stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,212100,11917004440,5150,5150,5150,5150,64340
20241016,212000,11917004440,5150,5150,5150,5150,0
20241016,211900,11917004440,5150,5150,5150,5150,0
20241016,211800,11917004440,5150,5150,5150,5150,0
20241016,211700,11917004440,5150,5150,5150,5150,0
20241016,211600,11917004440,5150,5150,5150,5150,0
20241016,211500,11917004440,5150,5150,5150,5150,0
20241016,211400,11917004440,5150,5150,5150,5150,0
20241016,211300,11917004440,5150,5150,5150,5150,0
20241016,211200,11917004440,5150,5150,5150,5150,0
20241016,211100,11917004440,5150,5150,5150,5150,0
20241016,211000,11917004440,5150,5150,5150,5150,0
20241016,210900,11917004440,5150,5150,5150,5150,0
20241016,210800,11917004440,5150,5150,5150,5150,0
20241016,210700,11917004440,5150,5150,5150,5150,0
20241016,210600,11917004440,5150,5150,5150,5150,0
20241016,210500,11917004440,5150,5150,5150,5150,0
20241016,210400,11917004440,5150,5150,5150,5150,0
20241016,210300,11917004440,5150,5150,5150,5150,0
20241016,210200,11917004440,5150,5150,5150,5150,0
20241016,210100,11917004440,5150,5150,5150,5150,0
20241016,210000,11917004440,5150,5150,5150,5150,0
20241016,205900,11917004440,5150,5150,5150,5150,0
20241016,205800,11917004440,5150,5150,5150,5150,0
20241016,205700,11917004440,5150,5150,5150,5150,0
20241016,205600,11917004440,5150,5150,5150,5150,0
20241016,205500,11917004440,5150,5150,5150,5150,0
20241016,205400,11917004440,5150,5150,5150,5150,0
20241016,205300,11917004440,5150,5150,5150,5150,0
20241016,205200,11917004440,5150,5150,5150,5150,0
20241016,205100,11917004440,5150,5150,5150,5150,64340
20241016,205000,11917004440,5150,5150,5150,5150,0
20241016,204900,11917004440,5150,5150,5150,5150,0
20241016,204800,11917004440,5150,5150,5150,5150,0
20241016,204700,11917004440,5150,5150,5150,5150,0
20241016,204600,11917004440,5150,5150,5150,5150,0
20241016,204500,11917004440,5150,5150,5150,5150,0
20241016,204400,11917004440,5150,5150,5150,5150,0
20241016,204300,11917004440,5150,5150,5150,5150,0
20241016,204200,11917004440,5150,5150,5150,5150,0
20241016,204100,11917004440,5150,5150,5150,5150,0
20241016,204000,11917004440,5150,5150,5150,5150,0
20241016,203900,11917004440,5150,5150,5150,5150,0
20241016,203800,11917004440,5150,5150,5150,5150,0
20241016,203700,11917004440,5150,5150,5150,5150,0
20241016,203600,11917004440,5150,5150,5150,5150,0
20241016,203500,11917004440,5150,5150,5150,5150,0
20241016,203400,11917004440,5150,5150,5150,5150,0
20241016,203300,11917004440,5150,5150,5150,5150,0
20241016,203200,11917004440,5150,5150,5150,5150,0
20241016,203100,11917004440,5150,5150,5150,5150,0
20241016,203000,11917004440,5150,5150,5150,5150,0
20241016,202900,11917004440,5150,5150,5150,5150,0
20241016,202800,11917004440,5150,5150,5150,5150,0
20241016,202700,11917004440,5150,5150,5150,5150,0
20241016,202600,11917004440,5150,5150,5150,5150,0
20241016,202500,11917004440,5150,5150,5150,5150,0
20241016,202400,11917004440,5150,5150,5150,5150,0
20241016,202300,11917004440,5150,5150,5150,5150,0
20241016,202200,11917004440,5150,5150,5150,5150,0
20241016,202100,11917004440,5150,5150,5150,5150,64340
20241016,202000,11917004440,5150,5150,5150,5150,0
20241016,201900,11917004440,5150,5150,5150,5150,0
20241016,201800,11917004440,5150,5150,5150,5150,0
20241016,201700,11917004440,5150,5150,5150,5150,0
20241016,201600,11917004440,5150,5150,5150,5150,0
20241016,201500,11917004440,5150,5150,5150,5150,0
20241016,201400,11917004440,5150,5150,5150,5150,0
20241016,201300,11917004440,5150,5150,5150,5150,0
20241016,201200,11917004440,5150,5150,5150,5150,0
20241016,201100,11917004440,5150,5150,5150,5150,0
20241016,201000,11917004440,5150,5150,5150,5150,0
20241016,200900,11917004440,5150,5150,5150,5150,0
20241016,200800,11917004440,5150,5150,5150,5150,0
20241016,200700,11917004440,5150,5150,5150,5150,0
20241016,200600,11917004440,5150,5150,5150,5150,0
20241016,200500,11917004440,5150,5150,5150,5150,0
20241016,200400,11917004440,5150,5150,5150,5150,0
20241016,200300,11917004440,5150,5150,5150,5150,0
20241016,200200,11917004440,5150,5150,5150,5150,0
20241016,200100,11917004440,5150,5150,5150,5150,0
20241016,200000,11917004440,5150,5150,5150,5150,0
20241016,195900,11917004440,5150,5150,5150,5150,0
20241016,195800,11917004440,5150,5150,5150,5150,0
20241016,195700,11917004440,5150,5150,5150,5150,0
20241016,195600,11917004440,5150,5150,5150,5150,0
20241016,195500,11917004440,5150,5150,5150,5150,0
20241016,195400,11917004440,5150,5150,5150,5150,0
20241016,195300,11917004440,5150,5150,5150,5150,0
20241016,195200,11917004440,5150,5150,5150,5150,0
20241016,195100,11917004440,5150,5150,5150,5150,64340
20241016,195000,11917004440,5150,5150,5150,5150,0
20241016,194900,11917004440,5150,5150,5150,5150,0
20241016,194800,11917004440,5150,5150,5150,5150,0
20241016,194700,11917004440,5150,5150,5150,5150,0
20241016,194600,11917004440,5150,5150,5150,5150,0
20241016,194500,11917004440,5150,5150,5150,5150,0
20241016,194400,11917004440,5150,5150,5150,5150,0
20241016,194300,11917004440,5150,5150,5150,5150,0
20241016,194200,11917004440,5150,5150,5150,5150,0
20241016,194100,11917004440,5150,5150,5150,5150,0
20241016,194000,11917004440,5150,5150,5150,5150,0
20241016,193900,11917004440,5150,5150,5150,5150,0
20241016,193800,11917004440,5150,5150,5150,5150,0
20241016,193700,11917004440,5150,5150,5150,5150,0
20241016,193600,11917004440,5150,5150,5150,5150,0
20241016,193500,11917004440,5150,5150,5150,5150,0
20241016,193400,11917004440,5150,5150,5150,5150,0
20241016,193300,11917004440,5150,5150,5150,5150,0
20241016,193200,11917004440,5150,5150,5150,5150,0
20241016,193100,11917004440,5150,5150,5150,5150,0
20241016,193000,11917004440,5150,5150,5150,5150,0
20241016,192900,11917004440,5150,5150,5150,5150,0
20241016,192800,11917004440,5150,5150,5150,5150,0
20241016,192700,11917004440,5150,5150,5150,5150,0
20241016,192600,11917004440,5150,5150,5150,5150,0
20241016,192500,11917004440,5150,5150,5150,5150,0
20241016,192400,11917004440,5150,5150,5150,5150,0
20241016,192300,11917004440,5150,5150,5150,5150,0
20241016,192200,11917004440,5150,5150,5150,5150,0
20241016,192100,11917004440,5150,5150,5150,5150,64340
20241016,192000,11917004440,5150,5150,5150,5150,0
20241016,191900,11917004440,5150,5150,5150,5150,0
20241016,191800,11917004440,5150,5150,5150,5150,0
20241016,191700,11917004440,5150,5150,5150,5150,0
20241016,191600,11917004440,5150,5150,5150,5150,0
20241016,191500,11917004440,5150,5150,5150,5150,0
20241016,191400,11917004440,5150,5150,5150,5150,0
20241016,191300,11917004440,5150,5150,5150,5150,0
20241016,191200,11917004440,5150,5150,5150,5150,0
20241016,191100,11917004440,5150,5150,5150,5150,0
20241016,191000,11917004440,5150,5150,5150,5150,0
20241016,190900,11917004440,5150,5150,5150,5150,0
20241016,190800,11917004440,5150,5150,5150,5150,0
20241016,190700,11917004440,5150,5150,5150,5150,0
20241016,190600,11917004440,5150,5150,5150,5150,0
20241016,190500,11917004440,5150,5150,5150,5150,0
20241016,190400,11917004440,5150,5150,5150,5150,0
20241016,190300,11917004440,5150,5150,5150,5150,0
20241016,190200,11917004440,5150,5150,5150,5150,0
20241016,190100,11917004440,5150,5150,5150,5150,0
20241016,190000,11917004440,5150,5150,5150,5150,0
20241016,185900,11917004440,5150,5150,5150,5150,0
20241016,185800,11917004440,5150,5150,5150,5150,0
20241016,185700,11917004440,5150,5150,5150,5150,0
20241016,185600,11917004440,5150,5150,5150,5150,0
20241016,185500,11917004440,5150,5150,5150,5150,0
20241016,185400,11917004440,5150,5150,5150,5150,0
20241016,185300,11917004440,5150,5150,5150,5150,0
20241016,185200,11917004440,5150,5150,5150,5150,0
20241016,185100,11917004440,5150,5150,5150,5150,64340
20241016,185000,11917004440,5150,5150,5150,5150,0
20241016,184900,11917004440,5150,5150,5150,5150,0
20241016,184800,11917004440,5150,5150,5150,5150,0
20241016,184700,11917004440,5150,5150,5150,5150,0
20241016,184600,11917004440,5150,5150,5150,5150,0
20241016,184500,11917004440,5150,5150,5150,5150,0
20241016,184400,11917004440,5150,5150,5150,5150,0
20241016,184300,11917004440,5150,5150,5150,5150,0
20241016,184200,11917004440,5150,5150,5150,5150,0
20241016,184100,11917004440,5150,5150,5150,5150,0
20241016,184000,11917004440,5150,5150,5150,5150,0
20241016,183900,11917004440,5150,5150,5150,5150,0
20241016,183800,11917004440,5150,5150,5150,5150,0
20241016,183700,11917004440,5150,5150,5150,5150,0
20241016,183600,11917004440,5150,5150,5150,5150,0
20241016,183500,11917004440,5150,5150,5150,5150,0
20241016,183400,11917004440,5150,5150,5150,5150,0
20241016,183300,11917004440,5150,5150,5150,5150,0
20241016,183200,11917004440,5150,5150,5150,5150,0
20241016,183100,11917004440,5150,5150,5150,5150,0
20241016,183000,11917004440,5150,5150,5150,5150,0
20241016,182900,11917004440,5150,5150,5150,5150,0
20241016,182800,11917004440,5150,5150,5150,5150,0
20241016,182700,11917004440,5150,5150,5150,5150,0
20241016,182600,11917004440,5150,5150,5150,5150,0
20241016,182500,11917004440,5150,5150,5150,5150,0
20241016,182400,11917004440,5150,5150,5150,5150,0
20241016,182300,11917004440,5150,5150,5150,5150,0
20241016,182200,11917004440,5150,5150,5150,5150,0
20241016,182100,11917004440,5150,5150,5150,5150,64340
20241016,182000,11917004440,5150,5150,5150,5150,0
20241016,181900,11917004440,5150,5150,5150,5150,0
20241016,181800,11917004440,5150,5150,5150,5150,0
20241016,181700,11917004440,5150,5150,5150,5150,0
20241016,181600,11917004440,5150,5150,5150,5150,0
20241016,181500,11917004440,5150,5150,5150,5150,0
20241016,181400,11917004440,5150,5150,5150,5150,0
20241016,181300,11917004440,5150,5150,5150,5150,0
20241016,181200,11917004440,5150,5150,5150,5150,0
20241016,181100,11917004440,5150,5150,5150,5150,0
20241016,181000,11917004440,5150,5150,5150,5150,0
20241016,180900,11917004440,5150,5150,5150,5150,0
20241016,180800,11917004440,5150,5150,5150,5150,0
20241016,180700,11917004440,5150,5150,5150,5150,0
20241016,180600,11917004440,5150,5150,5150,5150,0
20241016,180500,11917004440,5150,5150,5150,5150,0
20241016,180400,11917004440,5150,5150,5150,5150,0
20241016,180300,11917004440,5150,5150,5150,5150,0
20241016,180200,11917004440,5150,5150,5150,5150,0
20241016,180100,11917004440,5150,5150,5150,5150,0
20241016,180000,11917004440,5150,5150,5150,5150,0
20241016,175900,11917004440,5150,5150,5150,5150,0
20241016,175800,11917004440,5150,5150,5150,5150,0
20241016,175700,11917004440,5150,5150,5150,5150,0
20241016,175600,11917004440,5150,5150,5150,5150,0
20241016,175500,11917004440,5150,5150,5150,5150,0
20241016,175400,11917004440,5150,5150,5150,5150,0
20241016,175300,11917004440,5150,5150,5150,5150,0
20241016,175200,11917004440,5150,5150,5150,5150,0
20241016,175100,11917004440,5150,5150,5150,5150,64340
20241016,175000,11917004440,5150,5150,5150,5150,0
20241016,174900,11917004440,5150,5150,5150,5150,0
20241016,174800,11917004440,5150,5150,5150,5150,0
20241016,174700,11917004440,5150,5150,5150,5150,0
20241016,174600,11917004440,5150,5150,5150,5150,0
20241016,174500,11917004440,5150,5150,5150,5150,0
20241016,174400,11917004440,5150,5150,5150,5150,0
20241016,174300,11917004440,5150,5150,5150,5150,0
20241016,174200,11917004440,5150,5150,5150,5150,0
20241016,174100,11917004440,5150,5150,5150,5150,0
20241016,174000,11917004440,5150,5150,5150,5150,0
20241016,173900,11917004440,5150,5150,5150,5150,0
20241016,173800,11917004440,5150,5150,5150,5150,0
20241016,173700,11917004440,5150,5150,5150,5150,0
20241016,173600,11917004440,5150,5150,5150,5150,0
20241016,173500,11917004440,5150,5150,5150,5150,0
20241016,173400,11917004440,5150,5150,5150,5150,0
20241016,173300,11917004440,5150,5150,5150,5150,0
20241016,173200,11917004440,5150,5150,5150,5150,0
20241016,173100,11917004440,5150,5150,5150,5150,0
20241016,173000,11917004440,5150,5150,5150,5150,0
20241016,172900,11917004440,5150,5150,5150,5150,0
20241016,172800,11917004440,5150,5150,5150,5150,0
20241016,172700,11917004440,5150,5150,5150,5150,0
20241016,172600,11917004440,5150,5150,5150,5150,0
20241016,172500,11917004440,5150,5150,5150,5150,0
20241016,172400,11917004440,5150,5150,5150,5150,0
20241016,172300,11917004440,5150,5150,5150,5150,0
20241016,172200,11917004440,5150,5150,5150,5150,0
20241016,172100,11917004440,5150,5150,5150,5150,64340
20241016,172000,11917004440,5150,5150,5150,5150,0
20241016,171900,11917004440,5150,5150,5150,5150,0
20241016,171800,11917004440,5150,5150,5150,5150,0
20241016,171700,11917004440,5150,5150,5150,5150,0
20241016,171600,11917004440,5150,5150,5150,5150,0
20241016,171500,11917004440,5150,5150,5150,5150,0
20241016,171400,11917004440,5150,5150,5150,5150,0
20241016,171300,11917004440,5150,5150,5150,5150,0
20241016,171200,11917004440,5150,5150,5150,5150,0
20241016,171100,11917004440,5150,5150,5150,5150,0
20241016,171000,11917004440,5150,5150,5150,5150,0
20241016,170900,11917004440,5150,5150,5150,5150,0
20241016,170800,11917004440,5150,5150,5150,5150,0
20241016,170700,11917004440,5150,5150,5150,5150,0
20241016,170600,11917004440,5150,5150,5150,5150,0
20241016,170500,11917004440,5150,5150,5150,5150,0
20241016,170400,11917004440,5150,5150,5150,5150,0
20241016,170300,11917004440,5150,5150,5150,5150,0
20241016,170200,11917004440,5150,5150,5150,5150,0
20241016,170100,11917004440,5150,5150,5150,5150,0
20241016,170000,11917004440,5150,5150,5150,5150,0
20241016,165900,11917004440,5150,5150,5150,5150,0
20241016,165800,11917004440,5150,5150,5150,5150,0
20241016,165700,11917004440,5150,5150,5150,5150,0
20241016,165600,11917004440,5150,5150,5150,5150,0
20241016,165500,11917004440,5150,5150,5150,5150,0
20241016,165400,11917004440,5150,5150,5150,5150,0
20241016,165300,11917004440,5150,5150,5150,5150,0
20241016,165200,11917004440,5150,5150,5150,5150,0
20241016,165100,11917004440,5150,5150,5150,5150,64340
20241016,165000,11917004440,5150,5150,5150,5150,0
20241016,164900,11917004440,5150,5150,5150,5150,0
20241016,164800,11917004440,5150,5150,5150,5150,0
20241016,164700,11917004440,5150,5150,5150,5150,0
20241016,164600,11917004440,5150,5150,5150,5150,0
20241016,164500,11917004440,5150,5150,5150,5150,0
20241016,164400,11917004440,5150,5150,5150,5150,0
20241016,164300,11917004440,5150,5150,5150,5150,0
20241016,164200,11917004440,5150,5150,5150,5150,0
20241016,164100,11917004440,5150,5150,5150,5150,0
20241016,164000,11917004440,5150,5150,5150,5150,0
20241016,163900,11917004440,5150,5150,5150,5150,0
20241016,163800,11917004440,5150,5150,5150,5150,0
20241016,163700,11917004440,5150,5150,5150,5150,0
20241016,163600,11917004440,5150,5150,5150,5150,0
20241016,163500,11917004440,5150,5150,5150,5150,0
20241016,163400,11917004440,5150,5150,5150,5150,0
20241016,163300,11917004440,5150,5150,5150,5150,0
20241016,163200,11917004440,5150,5150,5150,5150,0
20241016,163100,11917004440,5150,5150,5150,5150,0
20241016,163000,11917004440,5150,5150,5150,5150,0
20241016,162900,11917004440,5150,5150,5150,5150,0
20241016,162800,11917004440,5150,5150,5150,5150,0
20241016,162700,11917004440,5150,5150,5150,5150,0
20241016,162600,11917004440,5150,5150,5150,5150,0
20241016,162500,11917004440,5150,5150,5150,5150,0
20241016,162400,11917004440,5150,5150,5150,5150,0
20241016,162300,11917004440,5150,5150,5150,5150,0
20241016,162200,11917004440,5150,5150,5150,5150,0
20241016,162100,11917004440,5150,5150,5150,5150,64340
20241016,162000,11917004440,5150,5150,5150,5150,0
20241016,161900,11917004440,5150,5150,5150,5150,0
20241016,161800,11917004440,5150,5150,5150,5150,0
20241016,161700,11917004440,5150,5150,5150,5150,0
20241016,161600,11917004440,5150,5150,5150,5150,0
20241016,161500,11917004440,5150,5150,5150,5150,0
20241016,161400,11917004440,5150,5150,5150,5150,0
20241016,161300,11917004440,5150,5150,5150,5150,0
20241016,161200,11917004440,5150,5150,5150,5150,0
20241016,161100,11917004440,5150,5150,5150,5150,0
20241016,161000,11917004440,5150,5150,5150,5150,0
20241016,160900,11917004440,5150,5150,5150,5150,0
20241016,160800,11917004440,5150,5150,5150,5150,0
20241016,160700,11917004440,5150,5150,5150,5150,0
20241016,160600,11917004440,5150,5150,5150,5150,0
20241016,160500,11917004440,5150,5150,5150,5150,0
20241016,160400,11917004440,5150,5150,5150,5150,0
20241016,160300,11917004440,5150,5150,5150,5150,0
20241016,160200,11917004440,5150,5150,5150,5150,0
20241016,160100,11917004440,5150,5150,5150,5150,0
20241016,160000,11917004440,5150,5150,5150,5150,0
20241016,155900,11917004440,5150,5150,5150,5150,0
20241016,155800,11917004440,5150,5150,5150,5150,0
20241016,155700,11917004440,5150,5150,5150,5150,0
20241016,155600,11917004440,5150,5150,5150,5150,0
20241016,155500,11917004440,5150,5150,5150,5150,0
20241016,155400,11917004440,5150,5150,5150,5150,0
20241016,155300,11917004440,5150,5150,5150,5150,0
20241016,155200,11917004440,5150,5150,5150,5150,0
20241016,155100,11917004440,5150,5150,5150,5150,64340
20241016,155000,11917004440,5150,5150,5150,5150,0
20241016,154900,11917004440,5150,5150,5150,5150,0
20241016,154800,11917004440,5150,5150,5150,5150,0
20241016,154700,11917004440,5150,5150,5150,5150,0
20241016,154600,11917004440,5150,5150,5150,5150,0
20241016,154500,11917004440,5150,5150,5150,5150,0
20241016,154400,11917004440,5150,5150,5150,5150,0
20241016,154300,11917004440,5150,5150,5150,5150,0
20241016,154200,11917004440,5150,5150,5150,5150,0
20241016,154100,11917004440,5150,5150,5150,5150,0
20241016,154000,11917004440,5150,5150,5150,5150,0
20241016,153900,11917004440,5150,5150,5150,5150,0
20241016,153800,11917004440,5150,5150,5150,5150,0
20241016,153700,11917004440,5150,5150,5150,5150,0
20241016,153600,11917004440,5150,5150,5150,5150,0
20241016,153500,11917004440,5150,5150,5150,5150,0
20241016,153400,11917004440,5150,5150,5150,5150,0
20241016,153300,11917004440,5150,5150,5150,5150,0
20241016,153200,11917004440,5150,5150,5150,5150,0
20241016,153100,11917004440,5150,5150,5150,5150,0
20241016,153000,11917004440,5150,5150,5150,5150,64340
20241016,152900,11585653440,5190,5190,5190,5190,0
20241016,152800,11585653440,5190,5190,5190,5190,0
20241016,152700,11585653440,5190,5190,5190,5190,0
20241016,152600,11585653440,5190,5190,5190,5190,0
20241016,152500,11585653440,5190,5190,5190,5190,0
20241016,152400,11585653440,5190,5190,5190,5190,0
20241016,152300,11585653440,5190,5190,5190,5190,0
20241016,152200,11585653440,5190,5190,5190,5190,0
20241016,152100,11585653440,5190,5190,5190,5190,0
20241016,152000,11585653440,5190,5190,5190,5190,0
20241016,151900,11585653440,5190,5180,5190,5140,36832
20241016,151800,11395650100,5180,5160,5180,5140,23636
20241016,151700,11273548400,5160,5190,5190,5160,8994
20241016,151600,11227084800,5170,5190,5190,5160,17095
20241016,151500,11138665270,5190,5180,5190,5180,17841
20241016,151400,11046178290,5190,5180,5190,5180,11781
20241016,151300,10985080280,5180,5180,5180,5160,8920
20241016,151200,10938965370,5180,5180,5190,5170,13386
20241016,151100,10869676770,5190,5190,5190,5170,15501
20241016,151000,10789364480,5190,5190,5200,5180,11036
20241016,150900,10732101530,5190,5190,5200,5180,10078
20241016,150800,10679816740,5190,5180,5190,5170,9800
20241016,150700,10629068390,5180,5170,5180,5170,11623
20241016,150600,10568883050,5180,5180,5180,5170,1753
20241016,150500,10559816840,5180,5170,5180,5160,2542
20241016,150400,10546674530,5170,5160,5170,5150,3575
20241016,150300,10528221310,5170,5180,5180,5150,11602
20241016,150200,10468378320,5180,5170,5180,5160,3626
20241016,150100,10449630030,5160,5160,5180,5150,4377
20241016,150000,10427024960,5160,5160,5170,5150,3356
20241016,145900,10409716680,5160,5160,5170,5150,4709
20241016,145800,10385424460,5160,5170,5170,5160,1262
20241016,145700,10378903700,5160,5160,5170,5160,3035
20241016,145600,10363239500,5170,5170,5180,5160,4280
20241016,145500,10341112620,5170,5170,5180,5170,475
20241016,145400,10338652870,5180,5180,5180,5170,1709
20241016,145300,10329814820,5180,5170,5180,5170,2432
20241016,145200,10317227710,5190,5180,5190,5180,5143
20241016,145100,10290574460,5180,5200,5200,5180,4748
20241016,145000,10265934780,5200,5170,5200,5170,9187
20241016,144900,10218295370,5170,5180,5190,5170,8021
20241016,144800,10176792870,5190,5180,5190,5170,6843
20241016,144700,10141335040,5190,5190,5190,5170,4456
20241016,144600,10118239180,5190,5200,5200,5180,20642
20241016,144500,10011083390,5200,5190,5200,5180,7484
20241016,144400,9972237050,5190,5200,5200,5180,13019
20241016,144300,9904667880,5200,5180,5200,5170,13494
20241016,144200,9834695590,5180,5170,5180,5160,11968
20241016,144100,9772753060,5170,5150,5170,5140,7027
20241016,144000,9736592820,5140,5160,5160,5140,5236
20241016,143900,9709630840,5160,5150,5160,5150,1359
20241016,143800,9702629980,5150,5150,5150,5150,1392
20241016,143700,9695461180,5150,5160,5160,5150,3120
20241016,143600,9679365480,5160,5160,5170,5150,10855
20241016,143500,9623356980,5150,5140,5160,5140,7435
20241016,143400,9585063850,5150,5140,5150,5140,2467
20241016,143300,9572382460,5150,5140,5150,5140,176
20241016,143200,9571477700,5140,5140,5140,5140,607
20241016,143100,9568357720,5140,5140,5140,5140,833
20241016,143000,9564076100,5140,5150,5150,5140,2726
20241016,142900,9550061790,5150,5140,5150,5140,408
20241016,142800,9547964530,5150,5140,5150,5140,1514
20241016,142700,9540178610,5140,5150,5150,5140,126
20241016,142600,9539529770,5150,5150,5150,5140,670
20241016,142500,9536080110,5150,5140,5150,5140,562
20241016,142400,9533189250,5150,5150,5150,5130,607
20241016,142300,9530067880,5150,5130,5150,5120,3284
20241016,142200,9513212490,5130,5130,5130,5120,1444
20241016,142100,9505805860,5130,5130,5130,5120,1721
20241016,142000,9496991690,5130,5120,5130,5110,2144
20241016,141900,9486018800,5120,5110,5120,5110,799
20241016,141800,9481933540,5120,5110,5120,5110,2537
20241016,141700,9468968360,5110,5120,5120,5110,4289
20241016,141600,9447022300,5120,5130,5130,5120,1542
20241016,141500,9439124180,5130,5130,5130,5130,627
20241016,141400,9435907670,5140,5120,5140,5120,1466
20241016,141300,9428387540,5130,5140,5140,5120,5272
20241016,141200,9401343410,5150,5150,5150,5140,1006
20241016,141100,9396171660,5150,5150,5160,5150,2233
20241016,141000,9384671600,5150,5150,5150,5140,1065
20241016,140900,9379191730,5150,5150,5150,5140,1652
20241016,140800,9370684820,5160,5160,5160,5160,1105
20241016,140700,9364983020,5160,5160,5160,5150,3210
20241016,140600,9348426350,5160,5140,5160,5130,2290
20241016,140500,9336635820,5140,5130,5140,5130,911
20241016,140400,9331962270,5140,5130,5140,5120,1692
20241016,140300,9323282960,5130,5150,5150,5130,2690
20241016,140200,9309478640,5140,5140,5140,5130,1316
20241016,140100,9302720060,5140,5140,5140,5130,803
20241016,140000,9298592650,5140,5160,5160,5140,1872
20241016,135900,9288966690,5160,5160,5160,5150,366
20241016,135800,9287078230,5160,5160,5170,5160,839
20241016,135700,9282748890,5170,5160,5170,5130,9392
20241016,135600,9234440090,5160,5160,5170,5150,4700
20241016,135500,9210188230,5170,5160,5170,5150,4994
20241016,135400,9184415540,5160,5160,5170,5160,2948
20241016,135300,9169192890,5170,5150,5170,5150,2191
20241016,135200,9157883850,5150,5150,5170,5150,1958
20241016,135100,9147797810,5150,5160,5160,5150,6184
20241016,135000,9115929150,5160,5160,5170,5150,3366
20241016,134900,9098563090,5160,5160,5180,5160,12784
20241016,134800,9032522040,5150,5160,5160,5150,3653
20241016,134700,9013674610,5150,5150,5160,5150,209
20241016,134600,9012598060,5150,5150,5150,5140,4031
20241016,134500,8991840410,5140,5140,5150,5140,1196
20241016,134400,8985692770,5140,5140,5140,5140,731
20241016,134300,8981935430,5150,5140,5150,5140,258
20241016,134200,8980609300,5140,5150,5150,5140,1014
20241016,134100,8975391840,5150,5150,5150,5130,1084
20241016,134000,8969830530,5140,5130,5150,5130,1173
20241016,133900,8963803520,5130,5140,5140,5130,1617
20241016,133800,8955502640,5140,5140,5140,5130,378
20241016,133700,8953559730,5130,5130,5140,5130,1154
20241016,133600,8947639610,5130,5150,5150,5130,855
20241016,133500,8943243830,5140,5140,5150,5140,5798
20241016,133400,8913434000,5140,5140,5150,5140,2870
20241016,133300,8898680060,5150,5150,5160,5150,1994
20241016,133200,8888410920,5150,5150,5160,5140,5240
20241016,133100,8861435060,5160,5160,5160,5140,4768
20241016,133000,8836894910,5160,5150,5160,5140,3799
20241016,132900,8817326940,5150,5140,5150,5140,2704
20241016,132800,8803427920,5140,5140,5140,5140,158
20241016,132700,8802615800,5140,5130,5140,5130,4448
20241016,132600,8779759980,5140,5130,5140,5120,1252
20241016,132500,8773346620,5140,5140,5140,5130,574
20241016,132400,8770398000,5140,5140,5150,5140,318
20241016,132300,8768763470,5140,5130,5150,5130,847
20241016,132200,8764411420,5130,5130,5130,5130,2420
20241016,132100,8751996820,5130,5140,5140,5120,8859
20241016,132000,8706514160,5140,5150,5150,5140,2532
20241016,131900,8693497440,5140,5150,5150,5140,844
20241016,131800,8689152560,5160,5160,5160,5150,1472
20241016,131700,8681559420,5160,5150,5160,5150,1981
20241016,131600,8671354110,5150,5150,5160,5150,842
20241016,131500,8667017780,5150,5160,5160,5150,3348
20241016,131400,8649762190,5160,5160,5170,5150,4402
20241016,131300,8627045280,5160,5180,5180,5150,7903
20241016,131200,8586221880,5170,5160,5170,5150,2382
20241016,131100,8573920300,5160,5150,5170,5150,5411
20241016,131000,8546002260,5160,5150,5160,5140,1077
20241016,130900,8540454810,5150,5160,5160,5150,1746
20241016,130800,8531459250,5150,5150,5150,5150,801
20241016,130700,8527334100,5150,5140,5150,5140,842
20241016,130600,8523003520,5120,5130,5130,5120,970
20241016,130500,8518034560,5130,5140,5140,5120,338
20241016,130400,8516299150,5140,5110,5140,5110,142
20241016,130300,8515572030,5110,5120,5130,5110,1307
20241016,130200,8508879310,5120,5130,5140,5120,1630
20241016,130100,8500517390,5140,5140,5140,5140,121
20241016,130000,8499895450,5140,5130,5150,5120,5510
20241016,125900,8471566460,5130,5120,5130,5120,1232
20241016,125800,8465258210,5120,5130,5130,5120,2063
20241016,125700,8454684200,5140,5120,5140,5120,2772
20241016,125600,8440475130,5120,5110,5120,5110,435
20241016,125500,8438252100,5110,5120,5120,5110,3028
20241016,125400,8422749020,5110,5120,5120,5110,1485
20241016,125300,8415160640,5120,5120,5130,5120,1686
20241016,125200,8406528310,5120,5130,5130,5120,544
20241016,125100,8403742910,5140,5140,5140,5130,772
20241016,125000,8399782420,5130,5130,5140,5120,1199
20241016,124900,8393633600,5120,5120,5130,5110,1334
20241016,124800,8386806860,5120,5120,5120,5120,1211
20241016,124700,8380606540,5120,5110,5120,5110,382
20241016,124600,8378651280,5110,5120,5120,5110,6
20241016,124500,8378620610,5120,5110,5120,5110,1431
20241016,124400,8371304100,5110,5110,5130,5110,837
20241016,124300,8367022960,5110,5100,5110,5100,255
20241016,124200,8365719920,5100,5100,5120,5100,255
20241016,124100,8364418950,5100,5100,5110,5100,2246
20241016,124000,8352957400,5100,5100,5110,5090,2079
20241016,123900,8342358600,5100,5100,5100,5100,695
20241016,123800,8338814100,5100,5090,5110,5090,2680
20241016,123700,8325155140,5090,5080,5100,5080,3407
20241016,123600,8307832210,5080,5100,5100,5070,13516
20241016,123500,8239110770,5090,5110,5110,5090,10393
20241016,123400,8186117860,5110,5120,5120,5110,2484
20241016,123300,8173417660,5110,5120,5120,5110,129
20241016,123200,8172758350,5110,5120,5120,5110,1409
20241016,123100,8165550920,5110,5110,5120,5110,1069
20241016,123000,8160084770,5110,5120,5130,5110,1235
20241016,122900,8153761930,5120,5120,5130,5120,562
20241016,122800,8150884290,5120,5130,5130,5110,4102
20241016,122700,8129888720,5130,5130,5130,5120,1486
20241016,122600,8122277260,5130,5130,5130,5120,1405
20241016,122500,8115082620,5130,5130,5130,5130,3990
20241016,122400,8094613920,5140,5150,5150,5130,2177
20241016,122300,8083428330,5150,5160,5160,5130,1221
20241016,122200,8077153820,5170,5140,5170,5140,435
20241016,122100,8074917860,5150,5140,5170,5140,2306
20241016,122000,8063029850,5140,5140,5140,5130,512
20241016,121900,8060399330,5130,5150,5150,5130,154
20241016,121800,8059608070,5140,5140,5160,5140,1226
20241016,121700,8053306130,5160,5150,5190,5120,9116
20241016,121600,8006307890,5140,5140,5150,5140,1431
20241016,121500,7998950650,5130,5140,5140,5130,204
20241016,121400,7997902170,5140,5120,5140,5120,727
20241016,121300,7994168380,5130,5120,5130,5110,1468
20241016,121200,7986653700,5110,5120,5130,5110,2237
20241016,121100,7975214170,5120,5130,5130,5120,4500
20241016,121000,7952171670,5130,5130,5130,5120,2835
20241016,120900,7937633270,5120,5130,5140,5120,915
20241016,120800,7932939660,5130,5130,5130,5130,394
20241016,120700,7930918440,5130,5130,5130,5120,22
20241016,120600,7930805590,5140,5120,5140,5110,1788
20241016,120500,7921653790,5120,5140,5140,5120,2059
20241016,120400,7911103720,5140,5140,5140,5130,289
20241016,120300,7909620000,5140,5130,5140,5120,403
20241016,120200,7907556440,5140,5130,5140,5120,7547
20241016,120100,7868883030,5130,5150,5150,5120,10815
20241016,120000,7813366310,5150,5150,5160,5150,350
20241016,115900,7811563100,5160,5170,5170,5160,562
20241016,115800,7808662820,5160,5140,5160,5140,1150
20241016,115700,7802749580,5140,5150,5160,5140,3471
20241016,115600,7784888220,5150,5160,5160,5150,343
20241016,115500,7783118410,5160,5150,5160,5150,2811
20241016,115400,7768637190,5160,5160,5160,5150,3348
20241016,115300,7751375350,5160,5180,5180,5150,19236
20241016,115200,7652030690,5180,5200,5200,5170,14265
20241016,115100,7578064160,5200,5180,5200,5180,7577
20241016,115000,7538733950,5180,5190,5200,5180,8495
20241016,114900,7494659530,5200,5200,5220,5180,26665
20241016,114800,7355979800,5200,5170,5200,5160,22474
20241016,114700,7239370080,5160,5170,5170,5160,1484
20241016,114600,7231705320,5170,5160,5170,5160,2493
20241016,114500,7218824970,5160,5170,5170,5160,2459
20241016,114400,7206126080,5170,5170,5170,5160,1752
20241016,114300,7197068350,5170,5160,5170,5160,2547
20241016,114200,7183915810,5170,5160,5170,5160,852
20241016,114100,7179518850,5160,5170,5170,5150,1927
20241016,114000,7169580160,5170,5140,5170,5130,9165
20241016,113900,7122498280,5140,5140,5140,5130,1031
20241016,113800,7117206940,5140,5160,5160,5130,4733
20241016,113700,7092874810,5160,5160,5170,5140,1633
20241016,113600,7084455430,5160,5170,5170,5160,3705
20241016,113500,7065327910,5170,5170,5170,5160,4227
20241016,113400,7043493770,5160,5170,5170,5160,1318
20241016,113300,7036680070,5150,5160,5170,5150,8440
20241016,113200,6993147220,5170,5160,5180,5150,11749
20241016,113100,6932398770,5170,5150,5170,5150,3679
20241016,113000,6913409340,5150,5150,5160,5140,4016
20241016,112900,6892725290,5150,5140,5170,5140,1800
20241016,112800,6883445090,5150,5140,5150,5140,586
20241016,112700,6880431510,5140,5130,5150,5130,1075
20241016,112600,6874905190,5140,5140,5140,5130,832
20241016,112500,6870628830,5140,5120,5140,5120,1830
20241016,112400,6861233250,5130,5130,5140,5120,3562
20241016,112300,6842989020,5130,5120,5150,5120,2158
20241016,112200,6831938700,5120,5130,5150,5120,9082
20241016,112100,6785417810,5130,5140,5140,5120,3181
20241016,112000,6769096290,5140,5150,5180,5140,15201
20241016,111900,6690711730,5150,5140,5160,5140,1022
20241016,111800,6685454450,5150,5140,5160,5140,1031
20241016,111700,6680140320,5160,5140,5160,5140,660
20241016,111600,6676746340,5140,5130,5150,5130,2217
20241016,111500,6665347100,5130,5130,5150,5120,1994
20241016,111400,6655115330,5140,5160,5160,5130,3615
20241016,111300,6636495250,5160,5130,5190,5120,23006
20241016,111200,6517727760,5120,5130,5130,5120,216
20241016,111100,6516620290,5130,5120,5130,5120,1123
20241016,111000,6510870240,5130,5130,5130,5120,805
20241016,110900,6506742830,5130,5130,5130,5100,3138
20241016,110800,6490702190,5130,5120,5130,5110,778
20241016,110700,6486719310,5120,5100,5120,5090,6201
20241016,110600,6455062680,5100,5110,5110,5090,2506
20241016,110500,6442276930,5090,5090,5110,5090,3615
20241016,110400,6423849190,5100,5100,5110,5090,2518
20241016,110300,6411006580,5100,5100,5110,5090,473
20241016,110200,6408594280,5100,5100,5110,5090,904
20241016,110100,6403989300,5110,5090,5110,5090,3359
20241016,110000,6386879000,5090,5100,5110,5090,2721
20241016,105900,6373003540,5110,5120,5120,5100,3015
20241016,105800,6357611590,5120,5110,5120,5110,607
20241016,105700,6354509800,5110,5120,5120,5110,875
20241016,105600,6350034430,5120,5110,5120,5110,367
20241016,105500,6348159050,5110,5110,5120,5100,2303
20241016,105400,6336389260,5110,5120,5120,5110,1511
20241016,105300,6328668040,5120,5120,5120,5120,422
20241016,105200,6326507400,5120,5120,5130,5120,2546
20241016,105100,6313470660,5120,5120,5130,5120,861
20241016,105000,6309056360,5120,5130,5130,5110,1539
20241016,104900,6301178630,5130,5130,5130,5120,1577
20241016,104800,6293102920,5120,5110,5140,5110,4860
20241016,104700,6268204910,5110,5130,5130,5110,1283
20241016,104600,6261645630,5130,5120,5130,5110,837
20241016,104500,6257366410,5110,5130,5130,5110,2929
20241016,104400,6242368460,5130,5140,5140,5130,1117
20241016,104300,6236636910,5130,5140,5140,5120,5753
20241016,104200,6207123840,5130,5140,5140,5130,314
20241016,104100,6205510120,5140,5140,5150,5140,8754
20241016,104000,6160495620,5140,5130,5140,5120,2675
20241016,103900,6146767810,5130,5140,5140,5120,1725
20241016,103800,6137919380,5140,5110,5140,5110,4125
20241016,103700,6116797350,5110,5090,5120,5080,1499
20241016,103600,6109157440,5080,5100,5110,5080,3069
20241016,103500,6093513370,5110,5120,5120,5100,5526
20241016,103400,6065290870,5130,5120,5130,5120,1459
20241016,103300,6057809520,5120,5110,5130,5110,946
20241016,103200,6052965990,5110,5120,5120,5110,1535
20241016,103100,6045112900,5120,5130,5130,5110,4745
20241016,103000,6020803890,5130,5130,5140,5100,11930
20241016,102900,5959673600,5130,5110,5160,5110,29480
20241016,102800,5808288050,5110,5080,5120,5080,8441
20241016,102700,5765229270,5090,5090,5090,5080,707
20241016,102600,5761635270,5080,5090,5090,5080,765
20241016,102500,5757748940,5090,5090,5090,5070,306
20241016,102400,5756192830,5080,5080,5080,5070,3409
20241016,102300,5738884840,5080,5090,5090,5080,696
20241016,102200,5735347480,5090,5090,5090,5080,9255
20241016,102100,5688263610,5100,5090,5100,5080,6812
20241016,102000,5653547370,5090,5070,5090,5070,4613
20241016,101900,5630100570,5080,5070,5080,5060,2271
20241016,101800,5618587620,5070,5070,5070,5060,57
20241016,101700,5618298640,5060,5060,5060,5060,611
20241016,101600,5615206980,5070,5070,5070,5060,1639
20241016,101500,5606899820,5070,5060,5070,5050,768
20241016,101400,5603013590,5060,5040,5060,5040,3282
20241016,101300,5586420010,5040,5050,5060,5040,4369
20241016,101200,5564396150,5050,5040,5050,5040,2440
20241016,101100,5552093180,5040,5050,5060,5040,4162
20241016,101000,5531103410,5040,5040,5050,5040,728
20241016,100900,5527434280,5040,5040,5040,5030,1160
20241016,100800,5521595530,5040,5040,5040,5030,2461
20241016,100700,5509201520,5030,5050,5050,5030,3588
20241016,100600,5491116850,5060,5040,5070,5040,4432
20241016,100500,5468711670,5070,5040,5070,5040,7849
20241016,100400,5429147300,5040,5070,5070,5040,18167
20241016,100300,5337506990,5060,5070,5070,5050,1987
20241016,100200,5327452590,5060,5050,5070,5050,3951
20241016,100100,5307465230,5060,5050,5060,5040,5932
20241016,100000,5277536910,5060,5040,5060,5040,7951
20241016,095900,5237424250,5040,5050,5060,5040,4888
20241016,095800,5212731500,5060,5050,5060,5050,1320
20241016,095700,5206063400,5050,5040,5050,5040,3377
20241016,095600,5189020620,5050,5050,5050,5040,4636
20241016,095500,5165627990,5040,5040,5060,5040,2224
20241016,095400,5154398580,5050,5060,5070,5050,5154
20241016,095300,5128350630,5070,5060,5070,5060,1602
20241016,095200,5120238730,5060,5080,5080,5060,3371
20241016,095100,5103144900,5080,5070,5080,5060,4139
20241016,095000,5082163010,5070,5060,5070,5050,2834
20241016,094900,5067802870,5050,5030,5050,5030,4441
20241016,094800,5045403010,5030,5040,5050,5030,9796
20241016,094700,4996103230,5040,5050,5050,5040,8099
20241016,094600,4955280890,5050,5060,5080,5040,5350
20241016,094500,4928252720,5060,5070,5080,5060,2193
20241016,094400,4917150480,5080,5080,5090,5070,6510
20241016,094300,4884125710,5080,5090,5090,5080,1145
20241016,094200,4878308560,5090,5060,5090,5060,6701
20241016,094100,4844268980,5060,5050,5060,5040,3505
20241016,094000,4826569570,5050,5090,5090,5050,19307
20241016,093900,4728606080,5090,5090,5090,5080,1389
20241016,093800,4721538810,5090,5090,5090,5080,2180
20241016,093700,4710453700,5080,5080,5090,5070,5191
20241016,093600,4684074940,5080,5080,5080,5070,4565
20241016,093500,4660910300,5080,5070,5080,5060,3891
20241016,093400,4641184540,5070,5070,5070,5060,4573
20241016,093300,4618016550,5070,5060,5070,5050,5498
20241016,093200,4590186030,5060,5090,5090,5060,7245
20241016,093100,4553409900,5080,5060,5080,5050,8264
20241016,093000,4511504000,5060,5020,5070,5020,29899
20241016,092900,4360766980,5030,5020,5030,5010,14040
20241016,092800,4290346880,5020,5030,5030,5020,7312
20241016,092700,4253622280,5030,5030,5040,5020,10840
20241016,092600,4199131670,5030,5030,5040,5020,20187
20241016,092500,4097715370,5030,5040,5050,5020,22142
20241016,092400,3986462120,5040,5060,5060,5030,4550
20241016,092300,3963522200,5050,5030,5060,5030,17120
20241016,092200,3877253490,5030,5050,5060,5030,7701
20241016,092100,3838416600,5050,5070,5070,5030,31392
20241016,092000,3680073810,5060,5090,5090,5050,7244
20241016,091900,3643339880,5090,5040,5090,5040,26925
20241016,091800,3507151990,5040,5080,5090,5030,65092
20241016,091700,3178024360,5080,5100,5100,5080,5032
20241016,091600,3152456230,5100,5100,5110,5080,19037
20241016,091500,3055627020,5100,5090,5110,5080,14700
20241016,091400,2980802110,5090,5100,5120,5090,5402
20241016,091300,2953249270,5100,5110,5110,5090,5127
20241016,091200,2927094540,5100,5120,5130,5100,12498
20241016,091100,2863219460,5130,5110,5160,5100,13772
20241016,091000,2792496370,5110,5100,5120,5080,27385
20241016,090900,2652964720,5110,5110,5110,5080,47213
20241016,090800,2412575320,5100,5100,5120,5090,27637
20241016,090700,2271602560,5100,5140,5150,5090,40303
20241016,090600,2065417220,5140,5150,5170,5140,9820
20241016,090500,2014790080,5150,5130,5160,5130,18161
20241016,090400,1921425890,5130,5170,5170,5120,22362
20241016,090300,1806460420,5170,5180,5190,5150,17460
20241016,090200,1716179660,5190,5110,5190,5090,63319
20241016,090100,1392309330,5100,5180,5180,5100,140027
20241016,090000,672739880,5170,5160,5200,5160,128420