stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,213400,13346771855,3890,3890,3890,3890,30969
20241010,213300,13346771855,3890,3890,3890,3890,0
20241010,213200,13346771855,3890,3890,3890,3890,0
20241010,213100,13346771855,3890,3890,3890,3890,0
20241010,213000,13346771855,3890,3890,3890,3890,0
20241010,212900,13346771855,3890,3890,3890,3890,0
20241010,212800,13346771855,3890,3890,3890,3890,0
20241010,212700,13346771855,3890,3890,3890,3890,0
20241010,212600,13346771855,3890,3890,3890,3890,0
20241010,212500,13346771855,3890,3890,3890,3890,0
20241010,212400,13346771855,3890,3890,3890,3890,0
20241010,212300,13346771855,3890,3890,3890,3890,0
20241010,212200,13346771855,3890,3890,3890,3890,0
20241010,212100,13346771855,3890,3890,3890,3890,0
20241010,212000,13346771855,3890,3890,3890,3890,0
20241010,211900,13346771855,3890,3890,3890,3890,0
20241010,211800,13346771855,3890,3890,3890,3890,0
20241010,211700,13346771855,3890,3890,3890,3890,0
20241010,211600,13346771855,3890,3890,3890,3890,0
20241010,211500,13346771855,3890,3890,3890,3890,0
20241010,211400,13346771855,3890,3890,3890,3890,0
20241010,211300,13346771855,3890,3890,3890,3890,0
20241010,211200,13346771855,3890,3890,3890,3890,0
20241010,211100,13346771855,3890,3890,3890,3890,0
20241010,211000,13346771855,3890,3890,3890,3890,0
20241010,210900,13346771855,3890,3890,3890,3890,0
20241010,210800,13346771855,3890,3890,3890,3890,0
20241010,210700,13346771855,3890,3890,3890,3890,0
20241010,210600,13346771855,3890,3890,3890,3890,0
20241010,210500,13346771855,3890,3890,3890,3890,0
20241010,210400,13346771855,3890,3890,3890,3890,30969
20241010,210300,13346771855,3890,3890,3890,3890,0
20241010,210200,13346771855,3890,3890,3890,3890,0
20241010,210100,13346771855,3890,3890,3890,3890,0
20241010,210000,13346771855,3890,3890,3890,3890,0
20241010,205900,13346771855,3890,3890,3890,3890,0
20241010,205800,13346771855,3890,3890,3890,3890,0
20241010,205700,13346771855,3890,3890,3890,3890,0
20241010,205600,13346771855,3890,3890,3890,3890,0
20241010,205500,13346771855,3890,3890,3890,3890,0
20241010,205400,13346771855,3890,3890,3890,3890,0
20241010,205300,13346771855,3890,3890,3890,3890,0
20241010,205200,13346771855,3890,3890,3890,3890,0
20241010,205100,13346771855,3890,3890,3890,3890,0
20241010,205000,13346771855,3890,3890,3890,3890,0
20241010,204900,13346771855,3890,3890,3890,3890,0
20241010,204800,13346771855,3890,3890,3890,3890,0
20241010,204700,13346771855,3890,3890,3890,3890,0
20241010,204600,13346771855,3890,3890,3890,3890,0
20241010,204500,13346771855,3890,3890,3890,3890,0
20241010,204400,13346771855,3890,3890,3890,3890,0
20241010,204300,13346771855,3890,3890,3890,3890,0
20241010,204200,13346771855,3890,3890,3890,3890,0
20241010,204100,13346771855,3890,3890,3890,3890,0
20241010,204000,13346771855,3890,3890,3890,3890,0
20241010,203900,13346771855,3890,3890,3890,3890,0
20241010,203800,13346771855,3890,3890,3890,3890,0
20241010,203700,13346771855,3890,3890,3890,3890,0
20241010,203600,13346771855,3890,3890,3890,3890,0
20241010,203500,13346771855,3890,3890,3890,3890,0
20241010,203400,13346771855,3890,3890,3890,3890,30969
20241010,203300,13346771855,3890,3890,3890,3890,0
20241010,203200,13346771855,3890,3890,3890,3890,0
20241010,203100,13346771855,3890,3890,3890,3890,0
20241010,203000,13346771855,3890,3890,3890,3890,0
20241010,202900,13346771855,3890,3890,3890,3890,0
20241010,202800,13346771855,3890,3890,3890,3890,0
20241010,202700,13346771855,3890,3890,3890,3890,0
20241010,202600,13346771855,3890,3890,3890,3890,0
20241010,202500,13346771855,3890,3890,3890,3890,0
20241010,202400,13346771855,3890,3890,3890,3890,0
20241010,202300,13346771855,3890,3890,3890,3890,0
20241010,202200,13346771855,3890,3890,3890,3890,0
20241010,202100,13346771855,3890,3890,3890,3890,0
20241010,202000,13346771855,3890,3890,3890,3890,0
20241010,201900,13346771855,3890,3890,3890,3890,0
20241010,201800,13346771855,3890,3890,3890,3890,0
20241010,201700,13346771855,3890,3890,3890,3890,0
20241010,201600,13346771855,3890,3890,3890,3890,0
20241010,201500,13346771855,3890,3890,3890,3890,0
20241010,201400,13346771855,3890,3890,3890,3890,0
20241010,201300,13346771855,3890,3890,3890,3890,0
20241010,201200,13346771855,3890,3890,3890,3890,0
20241010,201100,13346771855,3890,3890,3890,3890,0
20241010,201000,13346771855,3890,3890,3890,3890,0
20241010,200900,13346771855,3890,3890,3890,3890,0
20241010,200800,13346771855,3890,3890,3890,3890,0
20241010,200700,13346771855,3890,3890,3890,3890,0
20241010,200600,13346771855,3890,3890,3890,3890,0
20241010,200500,13346771855,3890,3890,3890,3890,0
20241010,200400,13346771855,3890,3890,3890,3890,30969
20241010,200300,13346771855,3890,3890,3890,3890,0
20241010,200200,13346771855,3890,3890,3890,3890,0
20241010,200100,13346771855,3890,3890,3890,3890,0
20241010,200000,13346771855,3890,3890,3890,3890,0
20241010,195900,13346771855,3890,3890,3890,3890,0
20241010,195800,13346771855,3890,3890,3890,3890,0
20241010,195700,13346771855,3890,3890,3890,3890,0
20241010,195600,13346771855,3890,3890,3890,3890,0
20241010,195500,13346771855,3890,3890,3890,3890,0
20241010,195400,13346771855,3890,3890,3890,3890,0
20241010,195300,13346771855,3890,3890,3890,3890,0
20241010,195200,13346771855,3890,3890,3890,3890,0
20241010,195100,13346771855,3890,3890,3890,3890,0
20241010,195000,13346771855,3890,3890,3890,3890,0
20241010,194900,13346771855,3890,3890,3890,3890,0
20241010,194800,13346771855,3890,3890,3890,3890,0
20241010,194700,13346771855,3890,3890,3890,3890,0
20241010,194600,13346771855,3890,3890,3890,3890,0
20241010,194500,13346771855,3890,3890,3890,3890,0
20241010,194400,13346771855,3890,3890,3890,3890,0
20241010,194300,13346771855,3890,3890,3890,3890,0
20241010,194200,13346771855,3890,3890,3890,3890,0
20241010,194100,13346771855,3890,3890,3890,3890,0
20241010,194000,13346771855,3890,3890,3890,3890,0
20241010,193900,13346771855,3890,3890,3890,3890,0
20241010,193800,13346771855,3890,3890,3890,3890,0
20241010,193700,13346771855,3890,3890,3890,3890,0
20241010,193600,13346771855,3890,3890,3890,3890,0
20241010,193500,13346771855,3890,3890,3890,3890,0
20241010,193400,13346771855,3890,3890,3890,3890,30969
20241010,193300,13346771855,3890,3890,3890,3890,0
20241010,193200,13346771855,3890,3890,3890,3890,0
20241010,193100,13346771855,3890,3890,3890,3890,0
20241010,193000,13346771855,3890,3890,3890,3890,0
20241010,192900,13346771855,3890,3890,3890,3890,0
20241010,192800,13346771855,3890,3890,3890,3890,0
20241010,192700,13346771855,3890,3890,3890,3890,0
20241010,192600,13346771855,3890,3890,3890,3890,0
20241010,192500,13346771855,3890,3890,3890,3890,0
20241010,192400,13346771855,3890,3890,3890,3890,0
20241010,192300,13346771855,3890,3890,3890,3890,0
20241010,192200,13346771855,3890,3890,3890,3890,0
20241010,192100,13346771855,3890,3890,3890,3890,0
20241010,192000,13346771855,3890,3890,3890,3890,0
20241010,191900,13346771855,3890,3890,3890,3890,0
20241010,191800,13346771855,3890,3890,3890,3890,0
20241010,191700,13346771855,3890,3890,3890,3890,0
20241010,191600,13346771855,3890,3890,3890,3890,0
20241010,191500,13346771855,3890,3890,3890,3890,0
20241010,191400,13346771855,3890,3890,3890,3890,0
20241010,191300,13346771855,3890,3890,3890,3890,0
20241010,191200,13346771855,3890,3890,3890,3890,0
20241010,191100,13346771855,3890,3890,3890,3890,0
20241010,191000,13346771855,3890,3890,3890,3890,0
20241010,190900,13346771855,3890,3890,3890,3890,0
20241010,190800,13346771855,3890,3890,3890,3890,0
20241010,190700,13346771855,3890,3890,3890,3890,0
20241010,190600,13346771855,3890,3890,3890,3890,0
20241010,190500,13346771855,3890,3890,3890,3890,0
20241010,190400,13346771855,3890,3890,3890,3890,30969
20241010,190300,13346771855,3890,3890,3890,3890,0
20241010,190200,13346771855,3890,3890,3890,3890,0
20241010,190100,13346771855,3890,3890,3890,3890,0
20241010,190000,13346771855,3890,3890,3890,3890,0
20241010,185900,13346771855,3890,3890,3890,3890,0
20241010,185800,13346771855,3890,3890,3890,3890,0
20241010,185700,13346771855,3890,3890,3890,3890,0
20241010,185600,13346771855,3890,3890,3890,3890,0
20241010,185500,13346771855,3890,3890,3890,3890,0
20241010,185400,13346771855,3890,3890,3890,3890,0
20241010,185300,13346771855,3890,3890,3890,3890,0
20241010,185200,13346771855,3890,3890,3890,3890,0
20241010,185100,13346771855,3890,3890,3890,3890,0
20241010,185000,13346771855,3890,3890,3890,3890,0
20241010,184900,13346771855,3890,3890,3890,3890,0
20241010,184800,13346771855,3890,3890,3890,3890,0
20241010,184700,13346771855,3890,3890,3890,3890,0
20241010,184600,13346771855,3890,3890,3890,3890,0
20241010,184500,13346771855,3890,3890,3890,3890,0
20241010,184400,13346771855,3890,3890,3890,3890,0
20241010,184300,13346771855,3890,3890,3890,3890,0
20241010,184200,13346771855,3890,3890,3890,3890,0
20241010,184100,13346771855,3890,3890,3890,3890,0
20241010,184000,13346771855,3890,3890,3890,3890,0
20241010,183900,13346771855,3890,3890,3890,3890,0
20241010,183800,13346771855,3890,3890,3890,3890,0
20241010,183700,13346771855,3890,3890,3890,3890,0
20241010,183600,13346771855,3890,3890,3890,3890,0
20241010,183500,13346771855,3890,3890,3890,3890,0
20241010,183400,13346771855,3890,3890,3890,3890,30969
20241010,183300,13346771855,3890,3890,3890,3890,0
20241010,183200,13346771855,3890,3890,3890,3890,0
20241010,183100,13346771855,3890,3890,3890,3890,0
20241010,183000,13346771855,3890,3890,3890,3890,0
20241010,182900,13346771855,3890,3890,3890,3890,0
20241010,182800,13346771855,3890,3890,3890,3890,0
20241010,182700,13346771855,3890,3890,3890,3890,0
20241010,182600,13346771855,3890,3890,3890,3890,0
20241010,182500,13346771855,3890,3890,3890,3890,0
20241010,182400,13346771855,3890,3890,3890,3890,0
20241010,182300,13346771855,3890,3890,3890,3890,0
20241010,182200,13346771855,3890,3890,3890,3890,0
20241010,182100,13346771855,3890,3890,3890,3890,0
20241010,182000,13346771855,3890,3890,3890,3890,0
20241010,181900,13346771855,3890,3890,3890,3890,0
20241010,181800,13346771855,3890,3890,3890,3890,0
20241010,181700,13346771855,3890,3890,3890,3890,0
20241010,181600,13346771855,3890,3890,3890,3890,0
20241010,181500,13346771855,3890,3890,3890,3890,0
20241010,181400,13346771855,3890,3890,3890,3890,0
20241010,181300,13346771855,3890,3890,3890,3890,0
20241010,181200,13346771855,3890,3890,3890,3890,0
20241010,181100,13346771855,3890,3890,3890,3890,0
20241010,181000,13346771855,3890,3890,3890,3890,0
20241010,180900,13346771855,3890,3890,3890,3890,0
20241010,180800,13346771855,3890,3890,3890,3890,0
20241010,180700,13346771855,3890,3890,3890,3890,0
20241010,180600,13346771855,3890,3890,3890,3890,0
20241010,180500,13346771855,3890,3890,3890,3890,0
20241010,180400,13346771855,3890,3890,3890,3890,30969
20241010,180300,13346771855,3890,3890,3890,3890,0
20241010,180200,13346771855,3890,3890,3890,3890,0
20241010,180100,13346771855,3890,3890,3890,3890,0
20241010,180000,13346771855,3890,3890,3890,3890,0
20241010,175900,13346771855,3890,3890,3890,3890,0
20241010,175800,13346771855,3890,3890,3890,3890,0
20241010,175700,13346771855,3890,3890,3890,3890,0
20241010,175600,13346771855,3890,3890,3890,3890,0
20241010,175500,13346771855,3890,3890,3890,3890,0
20241010,175400,13346771855,3890,3890,3890,3890,0
20241010,175300,13346771855,3890,3890,3890,3890,0
20241010,175200,13346771855,3890,3890,3890,3890,0
20241010,175100,13346771855,3890,3890,3890,3890,0
20241010,175000,13346771855,3890,3890,3890,3890,0
20241010,174900,13346771855,3890,3890,3890,3890,0
20241010,174800,13346771855,3890,3890,3890,3890,0
20241010,174700,13346771855,3890,3890,3890,3890,0
20241010,174600,13346771855,3890,3890,3890,3890,0
20241010,174500,13346771855,3890,3890,3890,3890,0
20241010,174400,13346771855,3890,3890,3890,3890,0
20241010,174300,13346771855,3890,3890,3890,3890,0
20241010,174200,13346771855,3890,3890,3890,3890,0
20241010,174100,13346771855,3890,3890,3890,3890,0
20241010,174000,13346771855,3890,3890,3890,3890,0
20241010,173900,13346771855,3890,3890,3890,3890,0
20241010,173800,13346771855,3890,3890,3890,3890,0
20241010,173700,13346771855,3890,3890,3890,3890,0
20241010,173600,13346771855,3890,3890,3890,3890,0
20241010,173500,13346771855,3890,3890,3890,3890,0
20241010,173400,13346771855,3890,3890,3890,3890,30969
20241010,173300,13346771855,3890,3890,3890,3890,0
20241010,173200,13346771855,3890,3890,3890,3890,0
20241010,173100,13346771855,3890,3890,3890,3890,0
20241010,173000,13346771855,3890,3890,3890,3890,0
20241010,172900,13346771855,3890,3890,3890,3890,0
20241010,172800,13346771855,3890,3890,3890,3890,0
20241010,172700,13346771855,3890,3890,3890,3890,0
20241010,172600,13346771855,3890,3890,3890,3890,0
20241010,172500,13346771855,3890,3890,3890,3890,0
20241010,172400,13346771855,3890,3890,3890,3890,0
20241010,172300,13346771855,3890,3890,3890,3890,0
20241010,172200,13346771855,3890,3890,3890,3890,0
20241010,172100,13346771855,3890,3890,3890,3890,0
20241010,172000,13346771855,3890,3890,3890,3890,0
20241010,171900,13346771855,3890,3890,3890,3890,0
20241010,171800,13346771855,3890,3890,3890,3890,0
20241010,171700,13346771855,3890,3890,3890,3890,0
20241010,171600,13346771855,3890,3890,3890,3890,0
20241010,171500,13346771855,3890,3890,3890,3890,0
20241010,171400,13346771855,3890,3890,3890,3890,0
20241010,171300,13346771855,3890,3890,3890,3890,0
20241010,171200,13346771855,3890,3890,3890,3890,0
20241010,171100,13346771855,3890,3890,3890,3890,0
20241010,171000,13346771855,3890,3890,3890,3890,0
20241010,170900,13346771855,3890,3890,3890,3890,0
20241010,170800,13346771855,3890,3890,3890,3890,0
20241010,170700,13346771855,3890,3890,3890,3890,0
20241010,170600,13346771855,3890,3890,3890,3890,0
20241010,170500,13346771855,3890,3890,3890,3890,0
20241010,170400,13346771855,3890,3890,3890,3890,30969
20241010,170300,13346771855,3890,3890,3890,3890,0
20241010,170200,13346771855,3890,3890,3890,3890,0
20241010,170100,13346771855,3890,3890,3890,3890,0
20241010,170000,13346771855,3890,3890,3890,3890,0
20241010,165900,13346771855,3890,3890,3890,3890,0
20241010,165800,13346771855,3890,3890,3890,3890,0
20241010,165700,13346771855,3890,3890,3890,3890,0
20241010,165600,13346771855,3890,3890,3890,3890,0
20241010,165500,13346771855,3890,3890,3890,3890,0
20241010,165400,13346771855,3890,3890,3890,3890,0
20241010,165300,13346771855,3890,3890,3890,3890,0
20241010,165200,13346771855,3890,3890,3890,3890,0
20241010,165100,13346771855,3890,3890,3890,3890,0
20241010,165000,13346771855,3890,3890,3890,3890,0
20241010,164900,13346771855,3890,3890,3890,3890,0
20241010,164800,13346771855,3890,3890,3890,3890,0
20241010,164700,13346771855,3890,3890,3890,3890,0
20241010,164600,13346771855,3890,3890,3890,3890,0
20241010,164500,13346771855,3890,3890,3890,3890,0
20241010,164400,13346771855,3890,3890,3890,3890,0
20241010,164300,13346771855,3890,3890,3890,3890,0
20241010,164200,13346771855,3890,3890,3890,3890,0
20241010,164100,13346771855,3890,3890,3890,3890,0
20241010,164000,13346771855,3890,3890,3890,3890,0
20241010,163900,13346771855,3890,3890,3890,3890,0
20241010,163800,13346771855,3890,3890,3890,3890,0
20241010,163700,13346771855,3890,3890,3890,3890,0
20241010,163600,13346771855,3890,3890,3890,3890,0
20241010,163500,13346771855,3890,3890,3890,3890,0
20241010,163400,13346771855,3890,3890,3890,3890,30969
20241010,163300,13346771855,3890,3890,3890,3890,0
20241010,163200,13346771855,3890,3890,3890,3890,0
20241010,163100,13346771855,3890,3890,3890,3890,0
20241010,163000,13346771855,3890,3890,3890,3890,0
20241010,162900,13346771855,3890,3890,3890,3890,0
20241010,162800,13346771855,3890,3890,3890,3890,0
20241010,162700,13346771855,3890,3890,3890,3890,0
20241010,162600,13346771855,3890,3890,3890,3890,0
20241010,162500,13346771855,3890,3890,3890,3890,0
20241010,162400,13346771855,3890,3890,3890,3890,0
20241010,162300,13346771855,3890,3890,3890,3890,0
20241010,162200,13346771855,3890,3890,3890,3890,0
20241010,162100,13346771855,3890,3890,3890,3890,0
20241010,162000,13346771855,3890,3890,3890,3890,0
20241010,161900,13346771855,3890,3890,3890,3890,0
20241010,161800,13346771855,3890,3890,3890,3890,0
20241010,161700,13346771855,3890,3890,3890,3890,0
20241010,161600,13346771855,3890,3890,3890,3890,0
20241010,161500,13346771855,3890,3890,3890,3890,0
20241010,161400,13346771855,3890,3890,3890,3890,0
20241010,161300,13346771855,3890,3890,3890,3890,0
20241010,161200,13346771855,3890,3890,3890,3890,0
20241010,161100,13346771855,3890,3890,3890,3890,0
20241010,161000,13346771855,3890,3890,3890,3890,0
20241010,160900,13346771855,3890,3890,3890,3890,0
20241010,160800,13346771855,3890,3890,3890,3890,0
20241010,160700,13346771855,3890,3890,3890,3890,0
20241010,160600,13346771855,3890,3890,3890,3890,0
20241010,160500,13346771855,3890,3890,3890,3890,0
20241010,160400,13346771855,3890,3890,3890,3890,30969
20241010,160300,13346771855,3890,3890,3890,3890,0
20241010,160200,13346771855,3890,3890,3890,3890,0
20241010,160100,13346771855,3890,3890,3890,3890,0
20241010,160000,13346771855,3890,3890,3890,3890,0
20241010,155900,13346771855,3890,3890,3890,3890,0
20241010,155800,13346771855,3890,3890,3890,3890,0
20241010,155700,13346771855,3890,3890,3890,3890,0
20241010,155600,13346771855,3890,3890,3890,3890,0
20241010,155500,13346771855,3890,3890,3890,3890,0
20241010,155400,13346771855,3890,3890,3890,3890,0
20241010,155300,13346771855,3890,3890,3890,3890,0
20241010,155200,13346771855,3890,3890,3890,3890,0
20241010,155100,13346771855,3890,3890,3890,3890,0
20241010,155000,13346771855,3890,3890,3890,3890,0
20241010,154900,13346771855,3890,3890,3890,3890,0
20241010,154800,13346771855,3890,3890,3890,3890,0
20241010,154700,13346771855,3890,3890,3890,3890,0
20241010,154600,13346771855,3890,3890,3890,3890,0
20241010,154500,13346771855,3890,3890,3890,3890,0
20241010,154400,13346771855,3890,3890,3890,3890,0
20241010,154300,13346771855,3890,3890,3890,3890,0
20241010,154200,13346771855,3890,3890,3890,3890,0
20241010,154100,13346771855,3890,3890,3890,3890,0
20241010,154000,13346771855,3890,3890,3890,3890,0
20241010,153900,13346771855,3890,3890,3890,3890,0
20241010,153800,13346771855,3890,3890,3890,3890,0
20241010,153700,13346771855,3890,3890,3890,3890,0
20241010,153600,13346771855,3890,3890,3890,3890,0
20241010,153500,13346771855,3890,3890,3890,3890,0
20241010,153400,13346771855,3890,3890,3890,3890,30969
20241010,153300,13346771855,3890,3890,3890,3890,0
20241010,153200,13346771855,3890,3890,3890,3890,0
20241010,153100,13346771855,3890,3890,3890,3890,0
20241010,153000,13346771855,3890,3890,3890,3890,30969
20241010,152900,13226302445,3890,3890,3890,3890,0
20241010,152800,13226302445,3890,3890,3890,3890,0
20241010,152700,13226302445,3890,3890,3890,3890,0
20241010,152600,13226302445,3890,3890,3890,3890,0
20241010,152500,13226302445,3890,3890,3890,3890,0
20241010,152400,13226302445,3890,3890,3890,3890,0
20241010,152300,13226302445,3890,3890,3890,3890,0
20241010,152200,13226302445,3890,3890,3890,3890,0
20241010,152100,13226302445,3890,3890,3890,3890,0
20241010,152000,13226302445,3890,3890,3890,3890,0
20241010,151900,13226302445,3890,3875,3895,3860,8550
20241010,151800,13193112625,3870,3890,3895,3870,5741
20241010,151700,13170827730,3895,3890,3900,3890,2341
20241010,151600,13161713890,3895,3900,3900,3895,236
20241010,151500,13160793795,3900,3900,3900,3895,1652
20241010,151400,13154359125,3900,3895,3910,3895,5716
20241010,151300,13132059900,3895,3885,3895,3880,1532
20241010,151200,13126107650,3880,3850,3880,3850,3571
20241010,151100,13112275960,3850,3850,3870,3850,3074
20241010,151000,13100434450,3850,3870,3870,3850,8877
20241010,150900,13066155305,3875,3865,3880,3865,3012
20241010,150800,13054497190,3865,3890,3890,3865,4701
20241010,150700,13036293280,3890,3905,3905,3880,10249
20241010,150600,12996447200,3900,3900,3900,3900,1890
20241010,150500,12989076200,3905,3900,3905,3900,3127
20241010,150400,12976880785,3900,3905,3910,3900,9902
20241010,150300,12938258740,3910,3905,3910,3905,982
20241010,150200,12934423350,3910,3900,3910,3900,777
20241010,150100,12931391005,3905,3905,3905,3900,4302
20241010,150000,12914610945,3905,3905,3905,3900,5150
20241010,145900,12894504895,3905,3910,3910,3905,2642
20241010,145800,12884187730,3905,3910,3910,3905,2504
20241010,145700,12874409510,3910,3910,3910,3905,226
20241010,145600,12873525870,3910,3910,3915,3905,3318
20241010,145500,12860557100,3910,3910,3910,3905,1598
20241010,145400,12854314625,3910,3915,3915,3910,470
20241010,145300,12852476890,3915,3915,3920,3915,5564
20241010,145200,12830693525,3905,3910,3915,3905,4378
20241010,145100,12813591395,3915,3915,3920,3915,284
20241010,145000,12812479530,3915,3920,3920,3910,516
20241010,144900,12810461840,3920,3905,3920,3905,1270
20241010,144800,12805500650,3910,3910,3910,3905,486
20241010,144700,12803600420,3905,3905,3910,3905,2203
20241010,144600,12794993190,3905,3910,3910,3905,1066
20241010,144500,12790830310,3910,3900,3910,3900,4923
20241010,144400,12771618085,3900,3920,3925,3900,12409
20241010,144300,12723118070,3920,3925,3925,3920,1310
20241010,144200,12717978255,3920,3925,3925,3920,553
20241010,144100,12715808530,3920,3925,3935,3920,4280
20241010,144000,12699028060,3935,3920,3935,3920,609
20241010,143900,12696640765,3925,3925,3935,3925,1605
20241010,143800,12690340840,3925,3930,3930,3925,2300
20241010,143700,12681313285,3925,3930,3930,3925,1218
20241010,143600,12676531945,3930,3935,3935,3930,324
20241010,143500,12675257715,3935,3935,3935,3925,360
20241010,143400,12673844430,3935,3930,3935,3925,1018
20241010,143300,12669846240,3935,3940,3940,3935,1878
20241010,143200,12662454635,3940,3940,3940,3940,42
20241010,143100,12662289155,3940,3950,3950,3935,1529
20241010,143000,12656258595,3950,3945,3960,3945,824
20241010,142900,12653003585,3945,3945,3945,3920,1401
20241010,142800,12647507065,3945,3935,3945,3920,3463
20241010,142700,12633906470,3935,3930,3935,3925,1322
20241010,142600,12628717295,3930,3935,3935,3925,4762
20241010,142500,12609993135,3935,3940,3945,3935,3756
20241010,142400,12595196080,3940,3950,3950,3940,3581
20241010,142300,12581082390,3955,3945,3955,3945,121
20241010,142200,12580605015,3945,3955,3955,3945,1713
20241010,142100,12573846770,3955,3950,3955,3945,1049
20241010,142000,12569708250,3945,3960,3960,3945,4183
20241010,141900,12553183280,3960,3970,3970,3955,3831
20241010,141800,12538023005,3970,3965,3970,3965,300
20241010,141700,12536833440,3965,3965,3970,3965,1240
20241010,141600,12531916745,3970,3980,3980,3965,1261
20241010,141500,12526913965,3965,3965,3970,3965,566
20241010,141400,12524668770,3965,3980,3980,3965,7425
20241010,141300,12495185905,3975,3975,3975,3975,816
20241010,141200,12491942305,3985,3985,3985,3975,33
20241010,141100,12491810910,3975,3985,3985,3975,966
20241010,141000,12487968820,3985,3990,3995,3980,1301
20241010,140900,12482783615,3990,3980,3990,3980,646
20241010,140800,12480206605,3980,3980,3990,3980,83
20241010,140700,12479875955,3990,3980,3990,3975,449
20241010,140600,12478089280,3980,3975,3980,3975,160
20241010,140500,12477452780,3980,3975,3980,3975,26
20241010,140400,12477349420,3975,3980,3985,3975,2802
20241010,140300,12466203895,3985,3995,3995,3985,771
20241010,140200,12463129295,3990,3980,3990,3975,606
20241010,140100,12460716640,3990,3990,3990,3990,187
20241010,140000,12459970510,3990,3995,3995,3990,2483
20241010,135900,12450062340,3995,3990,3995,3990,2691
20241010,135800,12439324950,3990,3990,3990,3990,192
20241010,135700,12438558870,3990,3990,3990,3990,3664
20241010,135600,12423939510,3990,3975,3990,3970,260
20241010,135500,12422906690,3975,3985,3990,3975,2010
20241010,135400,12414893745,3975,3985,3985,3975,633
20241010,135300,12412375060,3995,3980,3995,3980,2360
20241010,135200,12402964285,3975,3975,3980,3975,283
20241010,135100,12401839350,3970,3975,3975,3970,8
20241010,135000,12401807555,3970,3970,3975,3970,730
20241010,134900,12398909440,3970,3965,3970,3965,241
20241010,134800,12397953385,3970,3970,3970,3960,536
20241010,134700,12395827440,3970,3970,3970,3970,7
20241010,134600,12395799650,3970,3975,3975,3960,7337
20241010,134500,12366704770,3975,3980,3985,3975,430
20241010,134400,12364991375,3960,3980,3985,3960,2025
20241010,134300,12356931225,3975,3960,3975,3960,409
20241010,134200,12355306830,3955,3955,3955,3955,2
20241010,134100,12355298920,3955,3970,3970,3955,457
20241010,134000,12353491305,3975,3975,3975,3960,1419
20241010,133900,12347869545,3975,3990,3990,3950,4574
20241010,133800,12329749515,3990,3970,4000,3970,11518
20241010,133700,12283849090,3965,3950,3965,3950,4311
20241010,133600,12266769155,3950,3950,3955,3950,544
20241010,133500,12264620085,3950,3950,3950,3940,1850
20241010,133400,12257330585,3950,3950,3950,3950,25
20241010,133300,12257231835,3950,3935,3950,3935,157
20241010,133200,12256614010,3935,3940,3940,3935,2440
20241010,133100,12247006445,3940,3940,3940,3940,909
20241010,133000,12243424985,3940,3945,3950,3940,554
20241010,132900,12241240955,3950,3940,3950,3940,106
20241010,132800,12240822295,3940,3940,3940,3935,1592
20241010,132700,12234551190,3950,3950,3950,3935,16
20241010,132600,12234488125,3940,3945,3945,3940,2249
20241010,132500,12225626615,3940,3940,3940,3940,785
20241010,132400,12222533715,3940,3950,3950,3940,3313
20241010,132300,12209469355,3950,3955,3955,3940,736
20241010,132200,12206568415,3950,3950,3950,3950,236
20241010,132100,12205636215,3945,3965,3965,3945,252
20241010,132000,12204640075,3945,3970,3970,3940,5669
20241010,131900,12182246255,3970,3970,3975,3970,2115
20241010,131800,12173846200,3970,3970,3970,3950,668
20241010,131700,12171205180,3965,3965,3970,3965,1155
20241010,131600,12166625600,3965,3960,3965,3950,1202
20241010,131500,12161866860,3960,3955,3960,3955,35
20241010,131400,12161728410,3950,3945,3950,3940,1598
20241010,131300,12155425780,3945,3950,3950,3945,246
20241010,131200,12154454265,3950,3945,3950,3945,104
20241010,131100,12154043470,3945,3950,3950,3945,1758
20241010,131000,12147106015,3950,3950,3955,3945,893
20241010,130900,12143576615,3950,3950,3950,3940,527
20241010,130800,12141499965,3940,3940,3955,3940,376
20241010,130700,12140016860,3955,3945,3955,3940,2856
20241010,130600,12128760445,3945,3940,3955,3935,452
20241010,130500,12126977600,3955,3955,3955,3935,3086
20241010,130400,12114810195,3950,3940,3950,3940,355
20241010,130300,12113409985,3950,3945,3950,3945,80
20241010,130200,12113094050,3940,3950,3950,3940,620
20241010,130100,12110649170,3965,3955,3965,3955,1053
20241010,130000,12106477660,3950,3935,3950,3935,739
20241010,125900,12103563210,3935,3920,3935,3920,460
20241010,125800,12101756715,3920,3930,3930,3920,2752
20241010,125700,12090958155,3930,3935,3935,3925,2316
20241010,125600,12081863480,3940,3940,3940,3940,52
20241010,125500,12081658600,3940,3930,3940,3930,428
20241010,125400,12079975810,3940,3935,3945,3925,357
20241010,125300,12078572145,3935,3935,3935,3925,3412
20241010,125200,12065162970,3940,3925,3940,3925,1848
20241010,125100,12057909390,3925,3940,3940,3925,1237
20241010,125000,12053048015,3935,3930,3935,3930,710
20241010,124900,12050256565,3935,3940,3940,3935,347
20241010,124800,12048890925,3930,3945,3945,3930,468
20241010,124700,12047048465,3955,3940,3955,3940,906
20241010,124600,12043471385,3940,3935,3940,3930,1108
20241010,124500,12039111925,3935,3935,3935,3920,4594
20241010,124400,12021081255,3935,3935,3940,3930,718
20241010,124300,12018258115,3935,3940,3940,3930,427
20241010,124200,12016578340,3940,3930,3940,3920,5415
20241010,124100,11995322840,3930,3940,3940,3930,2079
20241010,124000,11987148395,3940,3940,3940,3925,9040
20241010,123900,11951601820,3940,3945,3955,3935,3989
20241010,123800,11935871295,3950,3965,3965,3950,8275
20241010,123700,11903148500,3965,3965,3975,3960,452
20241010,123600,11901356485,3960,3970,3970,3955,1992
20241010,123500,11893471065,3960,3975,3975,3960,380
20241010,123400,11891964585,3970,3960,3975,3955,584
20241010,123300,11889653200,3955,3970,3970,3955,1359
20241010,123200,11884270955,3975,3975,3975,3975,115
20241010,123100,11883813830,3975,3965,3975,3960,1635
20241010,123000,11877335590,3975,3975,3980,3960,996
20241010,122900,11873380590,3970,3970,3975,3970,196
20241010,122800,11872602435,3960,3970,3970,3960,642
20241010,122700,11870056655,3970,3960,3975,3960,722
20241010,122600,11867196635,3960,3980,3980,3955,2221
20241010,122500,11858400435,3980,3960,3980,3960,1356
20241010,122400,11853027325,3960,3960,3960,3955,3562
20241010,122300,11838929930,3955,3960,3960,3955,785
20241010,122200,11835822775,3965,3950,3965,3950,3383
20241010,122100,11822447985,3955,3965,3970,3955,5514
20241010,122000,11800608270,3970,3965,3970,3945,19363
20241010,121900,11724024515,3970,4000,4000,3965,14426
20241010,121800,11666578840,4005,4010,4015,4000,966
20241010,121700,11662711430,4005,4005,4015,4000,1264
20241010,121600,11657650385,4005,4010,4010,4000,520
20241010,121500,11655567910,4010,4015,4015,4010,115
20241010,121400,11655106690,4015,4010,4020,4010,214
20241010,121300,11654247635,4020,4010,4020,4010,580
20241010,121200,11651921790,4010,4025,4025,4010,335
20241010,121100,11650578290,4010,4025,4025,4010,621
20241010,121000,11648082840,4020,4025,4030,4020,30
20241010,120900,11647962125,4025,4030,4030,4015,493
20241010,120800,11645979000,4035,4030,4040,4030,524
20241010,120700,11643865915,4030,4005,4030,4005,2775
20241010,120600,11632732040,4005,4010,4010,4005,1488
20241010,120500,11626765395,4005,4000,4005,4000,127
20241010,120400,11626257295,4000,4005,4010,4000,452
20241010,120300,11624448505,4010,4000,4010,4000,46
20241010,120200,11624264465,4000,4005,4005,4000,988
20241010,120100,11620311440,4005,4000,4005,4000,134
20241010,120000,11619775385,4000,4000,4000,4000,50
20241010,115900,11619575385,4000,4010,4010,4000,1353
20241010,115800,11614161355,4010,4005,4010,4005,457
20241010,115700,11612331005,4005,4005,4010,4005,692
20241010,115600,11609559535,4005,4010,4010,4000,1291
20241010,115500,11604389315,4000,4010,4010,4000,1003
20241010,115400,11600375460,4010,4025,4025,4005,598
20241010,115300,11597977635,4030,4030,4030,4030,0
20241010,115200,11597977635,4030,4020,4035,4010,4184
20241010,115100,11581160725,4040,4005,4045,4005,4214
20241010,115000,11564164145,4005,4015,4015,4005,1156
20241010,114900,11559529710,4015,4015,4015,4010,833
20241010,114800,11556186600,4015,4015,4020,4015,993
20241010,114700,11552198640,4015,4025,4025,4015,3110
20241010,114600,11539684180,4025,4030,4030,4025,715
20241010,114500,11536804670,4030,4025,4030,4020,3545
20241010,114400,11522527620,4025,4020,4025,4020,756
20241010,114300,11519485830,4020,4025,4030,4020,302
20241010,114200,11518269565,4030,4025,4035,4020,4189
20241010,114100,11501387855,4020,4015,4020,4010,968
20241010,114000,11497499895,4015,4010,4015,4010,406
20241010,113900,11495871360,4000,4000,4010,4000,20
20241010,113800,11495791230,4000,4000,4010,3995,825
20241010,113700,11492490860,4000,4000,4005,3995,624
20241010,113600,11489993375,4000,4005,4005,3990,230
20241010,113500,11489074290,4005,3990,4005,3990,1234
20241010,113400,11484146770,3995,3985,3995,3975,8114
20241010,113300,11451833170,3985,3990,4000,3985,3060
20241010,113200,11439624535,3990,4010,4015,3990,4979
20241010,113100,11419729220,4010,4005,4020,4005,2692
20241010,113000,11408938010,4005,4010,4010,3995,1524
20241010,112900,11402827340,3990,3995,4010,3985,1515
20241010,112800,11396775275,3995,4015,4015,3995,9272
20241010,112700,11359662925,4015,4015,4030,4015,4061
20241010,112600,11343347050,4020,4040,4040,4015,6059
20241010,112500,11318936875,4040,4045,4055,4030,8531
20241010,112400,11284477880,4050,4070,4075,4050,34283
20241010,112300,11145190095,4060,4040,4070,4030,33452
20241010,112200,11009665845,4035,4000,4040,4000,24323
20241010,112100,10911817355,4005,3980,4010,3980,4950
20241010,112000,10892020190,3980,3970,3980,3965,14758
20241010,111900,10833433270,3970,3970,3975,3970,2063
20241010,111800,10825243045,3975,3980,3980,3970,6929
20241010,111700,10797724580,3975,3985,3990,3975,5508
20241010,111600,10775809815,3990,3990,3995,3975,2432
20241010,111500,10766116575,3990,3985,3990,3975,19010
20241010,111400,10690489005,3980,3995,4000,3980,11415
20241010,111300,10645009950,3995,4005,4005,3990,4305
20241010,111200,10627806955,4005,3995,4005,3995,1652
20241010,111100,10621204235,3995,4000,4005,3980,16508
20241010,111000,10555289475,4000,4020,4020,4000,30064
20241010,110900,10434791245,4020,4015,4025,4015,5113
20241010,110800,10414242730,4015,4025,4025,4015,8329
20241010,110700,10380777760,4025,4025,4030,4020,4443
20241010,110600,10362893750,4020,4025,4025,4020,859
20241010,110500,10359438585,4025,4025,4025,4020,2112
20241010,110400,10350942455,4030,4030,4030,4020,3878
20241010,110300,10335347660,4020,4030,4030,4020,3882
20241010,110200,10319723140,4030,4030,4035,4025,3962
20241010,110100,10303766780,4030,4035,4035,4025,3870
20241010,110000,10288161340,4035,4050,4050,4035,3316
20241010,105900,10274770030,4045,4020,4065,4020,7770
20241010,105800,10243406320,4020,4035,4035,4015,12605
20241010,105700,10192692410,4035,4040,4045,4030,12846
20241010,105600,10140853225,4050,4060,4065,4040,9093
20241010,105500,10104078990,4060,4075,4085,4040,16285
20241010,105400,10037897255,4080,4075,4090,4065,23564
20241010,105300,9941719165,4080,4060,4080,4045,9827
20241010,105200,9901807745,4045,4050,4060,4045,4845
20241010,105100,9882169590,4065,4045,4065,4040,6765
20241010,105000,9854770670,4035,4050,4060,4035,11702
20241010,104900,9807437255,4055,4040,4060,4035,9937
20241010,104800,9767308065,4035,4045,4045,4035,5772
20241010,104700,9743999490,4040,4040,4045,4040,1640
20241010,104600,9737373810,4040,4055,4055,4040,2310
20241010,104500,9728031615,4055,4040,4055,4040,2917
20241010,104400,9716221620,4040,4035,4040,4015,15080
20241010,104300,9655514215,4035,4035,4040,4030,4777
20241010,104200,9636240935,4030,4040,4045,4015,28798
20241010,104100,9520178660,4045,4055,4055,4045,24869
20241010,104000,9419514085,4065,4075,4075,4055,8674
20241010,103900,9384299970,4070,4080,4090,4070,8315
20241010,103800,9350394990,4080,4090,4110,4075,19813
20241010,103700,9269321955,4085,4065,4100,4060,8297
20241010,103600,9235416730,4065,4070,4095,4065,10643
20241010,103500,9191987570,4070,4055,4075,4050,3648
20241010,103400,9177170735,4055,4065,4080,4050,17546
20241010,103300,9105853515,4065,4050,4085,4045,11021
20241010,103200,9061120310,4050,4105,4105,4050,31104
20241010,103100,8934623350,4105,4145,4145,4090,59643
20241010,103000,8688861940,4145,4075,4150,4070,67628
20241010,102900,8410109730,4075,4090,4090,4045,20837
20241010,102800,8325589685,4090,4085,4090,4070,7678
20241010,102700,8294293170,4080,4060,4110,4055,26109
20241010,102600,8187432465,4060,4065,4070,4050,13611
20241010,102500,8132191450,4065,4090,4095,4060,26751
20241010,102400,8023284815,4090,4090,4120,4085,30779
20241010,102300,7896945705,4090,4090,4095,4070,18733
20241010,102200,7820535620,4090,4095,4100,4065,42716
20241010,102100,7646116740,4095,4130,4130,4095,39284
20241010,102000,7484709430,4130,4120,4145,4090,91344
20241010,101900,7108678050,4135,4090,4165,4080,122085
20241010,101800,6605001610,4080,4060,4115,4045,55887
20241010,101700,6376283630,4060,4075,4080,4040,48554
20241010,101600,6179272495,4075,4100,4120,4030,99717
20241010,101500,5773748140,4105,4070,4145,4055,155139
20241010,101400,5138008175,4070,4175,4180,4070,146455
20241010,101300,4532154460,4180,4110,4190,4110,363719
20241010,101200,3019415705,4115,3895,4140,3895,131775
20241010,101100,2486676775,3900,3895,3900,3895,116
20241010,101000,2486224450,3895,3895,3900,3890,145
20241010,100900,2485659650,3895,3895,3900,3895,1419
20241010,100800,2480131200,3895,3890,3895,3885,1367
20241010,100700,2474814430,3890,3885,3890,3885,147
20241010,100600,2474242670,3885,3885,3885,3885,594
20241010,100500,2471934980,3885,3890,3890,3885,452
20241010,100400,2470177900,3890,3885,3890,3880,403
20241010,100300,2468613050,3885,3890,3890,3880,1496
20241010,100200,2462801410,3880,3885,3885,3880,1000
20241010,100100,2458920495,3885,3885,3890,3885,1075
20241010,100000,2454743985,3885,3885,3890,3885,1156
20241010,095900,2450252000,3885,3895,3900,3885,1331
20241010,095800,2445073995,3895,3905,3905,3890,1092
20241010,095700,2440818310,3900,3895,3905,3890,2006
20241010,095600,2432995315,3905,3905,3905,3895,552
20241010,095500,2430841860,3900,3890,3910,3890,3975
20241010,095400,2415342030,3890,3890,3895,3880,3233
20241010,095300,2402783515,3895,3890,3900,3890,1387
20241010,095200,2397380145,3890,3885,3890,3875,931
20241010,095100,2393771035,3885,3890,3895,3880,1601
20241010,095000,2387552715,3890,3890,3895,3885,1797
20241010,094900,2380567775,3885,3865,3895,3865,2144
20241010,094800,2372273655,3865,3885,3885,3865,9010
20241010,094700,2337349500,3890,3885,3890,3885,2679
20241010,094600,2326937640,3885,3895,3895,3885,4649
20241010,094500,2308861175,3890,3890,3895,3890,1887
20241010,094400,2301519190,3895,3895,3895,3890,2021
20241010,094300,2293656635,3895,3900,3900,3890,2116
20241010,094200,2285418260,3900,3900,3905,3900,1276
20241010,094100,2280441510,3905,3910,3910,3900,169
20241010,094000,2279781625,3905,3905,3905,3895,231
20241010,093900,2278879710,3895,3900,3900,3895,1492
20241010,093800,2273065625,3895,3895,3900,3895,1008
20241010,093700,2269135680,3895,3900,3900,3895,2614
20241010,093600,2258944035,3905,3910,3910,3900,2259
20241010,093500,2250127320,3915,3905,3915,3900,1973
20241010,093400,2242421255,3920,3905,3925,3905,2140
20241010,093300,2234046430,3905,3920,3920,3905,2374
20241010,093200,2224754835,3915,3905,3915,3905,2493
20241010,093100,2215007185,3905,3905,3905,3890,2056
20241010,093000,2206995235,3900,3900,3910,3895,2177
20241010,092900,2198507240,3900,3895,3900,3895,2362
20241010,092800,2189305090,3895,3900,3900,3895,1257
20241010,092700,2184403850,3900,3910,3920,3895,2681
20241010,092600,2173924520,3910,3930,3930,3910,5035
20241010,092500,2154171760,3915,3890,3935,3890,4183
20241010,092400,2137793240,3890,3880,3900,3875,3128
20241010,092300,2125632965,3875,3895,3895,3870,4083
20241010,092200,2109799075,3895,3890,3910,3885,7623
20241010,092100,2080097350,3890,3910,3910,3865,22226
20241010,092000,1993742575,3910,3925,3925,3910,12554
20241010,091900,1944610415,3925,3925,3930,3920,2159
20241010,091800,1936135930,3930,3920,3935,3915,3809
20241010,091700,1921203285,3920,3915,3920,3910,16511
20241010,091600,1856590605,3915,3945,3950,3915,19171
20241010,091500,1781257575,3945,3945,3950,3945,2223
20241010,091400,1772486785,3945,3950,3950,3940,6549
20241010,091300,1746661425,3950,3945,3950,3945,6091
20241010,091200,1722629640,3950,3950,3965,3945,5123
20241010,091100,1702410140,3950,3950,3960,3945,7170
20241010,091000,1674093230,3950,3955,3965,3945,12346
20241010,090900,1625328945,3950,3985,3990,3950,6174
20241010,090800,1600922795,3985,3955,3985,3955,1786
20241010,090700,1593834275,3955,3955,3960,3940,23240
20241010,090600,1502130005,3965,3975,3995,3955,20693
20241010,090500,1420088440,4000,3990,4000,3970,43017
20241010,090400,1248471015,3980,3970,4000,3955,26417
20241010,090300,1143152460,3970,3980,3980,3950,17493
20241010,090200,1073918855,3990,3980,3990,3955,20368
20241010,090100,993193105,3985,3995,4010,3965,62843
20241010,090000,742586350,3990,4035,4045,3990,184321