stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,213100,3111117765,3855,3855,3855,3855,21117
20241016,213000,3111117765,3855,3855,3855,3855,0
20241016,212900,3111117765,3855,3855,3855,3855,0
20241016,212800,3111117765,3855,3855,3855,3855,0
20241016,212700,3111117765,3855,3855,3855,3855,0
20241016,212600,3111117765,3855,3855,3855,3855,0
20241016,212500,3111117765,3855,3855,3855,3855,0
20241016,212400,3111117765,3855,3855,3855,3855,0
20241016,212300,3111117765,3855,3855,3855,3855,0
20241016,212200,3111117765,3855,3855,3855,3855,0
20241016,212100,3111117765,3855,3855,3855,3855,0
20241016,212000,3111117765,3855,3855,3855,3855,0
20241016,211900,3111117765,3855,3855,3855,3855,0
20241016,211800,3111117765,3855,3855,3855,3855,0
20241016,211700,3111117765,3855,3855,3855,3855,0
20241016,211600,3111117765,3855,3855,3855,3855,0
20241016,211500,3111117765,3855,3855,3855,3855,0
20241016,211400,3111117765,3855,3855,3855,3855,0
20241016,211300,3111117765,3855,3855,3855,3855,0
20241016,211200,3111117765,3855,3855,3855,3855,0
20241016,211100,3111117765,3855,3855,3855,3855,0
20241016,211000,3111117765,3855,3855,3855,3855,0
20241016,210900,3111117765,3855,3855,3855,3855,0
20241016,210800,3111117765,3855,3855,3855,3855,0
20241016,210700,3111117765,3855,3855,3855,3855,0
20241016,210600,3111117765,3855,3855,3855,3855,0
20241016,210500,3111117765,3855,3855,3855,3855,0
20241016,210400,3111117765,3855,3855,3855,3855,0
20241016,210300,3111117765,3855,3855,3855,3855,0
20241016,210200,3111117765,3855,3855,3855,3855,0
20241016,210100,3111117765,3855,3855,3855,3855,21117
20241016,210000,3111117765,3855,3855,3855,3855,0
20241016,205900,3111117765,3855,3855,3855,3855,0
20241016,205800,3111117765,3855,3855,3855,3855,0
20241016,205700,3111117765,3855,3855,3855,3855,0
20241016,205600,3111117765,3855,3855,3855,3855,0
20241016,205500,3111117765,3855,3855,3855,3855,0
20241016,205400,3111117765,3855,3855,3855,3855,0
20241016,205300,3111117765,3855,3855,3855,3855,0
20241016,205200,3111117765,3855,3855,3855,3855,0
20241016,205100,3111117765,3855,3855,3855,3855,0
20241016,205000,3111117765,3855,3855,3855,3855,0
20241016,204900,3111117765,3855,3855,3855,3855,0
20241016,204800,3111117765,3855,3855,3855,3855,0
20241016,204700,3111117765,3855,3855,3855,3855,0
20241016,204600,3111117765,3855,3855,3855,3855,0
20241016,204500,3111117765,3855,3855,3855,3855,0
20241016,204400,3111117765,3855,3855,3855,3855,0
20241016,204300,3111117765,3855,3855,3855,3855,0
20241016,204200,3111117765,3855,3855,3855,3855,0
20241016,204100,3111117765,3855,3855,3855,3855,0
20241016,204000,3111117765,3855,3855,3855,3855,0
20241016,203900,3111117765,3855,3855,3855,3855,0
20241016,203800,3111117765,3855,3855,3855,3855,0
20241016,203700,3111117765,3855,3855,3855,3855,0
20241016,203600,3111117765,3855,3855,3855,3855,0
20241016,203500,3111117765,3855,3855,3855,3855,0
20241016,203400,3111117765,3855,3855,3855,3855,0
20241016,203300,3111117765,3855,3855,3855,3855,0
20241016,203200,3111117765,3855,3855,3855,3855,0
20241016,203100,3111117765,3855,3855,3855,3855,21117
20241016,203000,3111117765,3855,3855,3855,3855,0
20241016,202900,3111117765,3855,3855,3855,3855,0
20241016,202800,3111117765,3855,3855,3855,3855,0
20241016,202700,3111117765,3855,3855,3855,3855,0
20241016,202600,3111117765,3855,3855,3855,3855,0
20241016,202500,3111117765,3855,3855,3855,3855,0
20241016,202400,3111117765,3855,3855,3855,3855,0
20241016,202300,3111117765,3855,3855,3855,3855,0
20241016,202200,3111117765,3855,3855,3855,3855,0
20241016,202100,3111117765,3855,3855,3855,3855,0
20241016,202000,3111117765,3855,3855,3855,3855,0
20241016,201900,3111117765,3855,3855,3855,3855,0
20241016,201800,3111117765,3855,3855,3855,3855,0
20241016,201700,3111117765,3855,3855,3855,3855,0
20241016,201600,3111117765,3855,3855,3855,3855,0
20241016,201500,3111117765,3855,3855,3855,3855,0
20241016,201400,3111117765,3855,3855,3855,3855,0
20241016,201300,3111117765,3855,3855,3855,3855,0
20241016,201200,3111117765,3855,3855,3855,3855,0
20241016,201100,3111117765,3855,3855,3855,3855,0
20241016,201000,3111117765,3855,3855,3855,3855,0
20241016,200900,3111117765,3855,3855,3855,3855,0
20241016,200800,3111117765,3855,3855,3855,3855,0
20241016,200700,3111117765,3855,3855,3855,3855,0
20241016,200600,3111117765,3855,3855,3855,3855,0
20241016,200500,3111117765,3855,3855,3855,3855,0
20241016,200400,3111117765,3855,3855,3855,3855,0
20241016,200300,3111117765,3855,3855,3855,3855,0
20241016,200200,3111117765,3855,3855,3855,3855,0
20241016,200100,3111117765,3855,3855,3855,3855,21117
20241016,200000,3111117765,3855,3855,3855,3855,0
20241016,195900,3111117765,3855,3855,3855,3855,0
20241016,195800,3111117765,3855,3855,3855,3855,0
20241016,195700,3111117765,3855,3855,3855,3855,0
20241016,195600,3111117765,3855,3855,3855,3855,0
20241016,195500,3111117765,3855,3855,3855,3855,0
20241016,195400,3111117765,3855,3855,3855,3855,0
20241016,195300,3111117765,3855,3855,3855,3855,0
20241016,195200,3111117765,3855,3855,3855,3855,0
20241016,195100,3111117765,3855,3855,3855,3855,0
20241016,195000,3111117765,3855,3855,3855,3855,0
20241016,194900,3111117765,3855,3855,3855,3855,0
20241016,194800,3111117765,3855,3855,3855,3855,0
20241016,194700,3111117765,3855,3855,3855,3855,0
20241016,194600,3111117765,3855,3855,3855,3855,0
20241016,194500,3111117765,3855,3855,3855,3855,0
20241016,194400,3111117765,3855,3855,3855,3855,0
20241016,194300,3111117765,3855,3855,3855,3855,0
20241016,194200,3111117765,3855,3855,3855,3855,0
20241016,194100,3111117765,3855,3855,3855,3855,0
20241016,194000,3111117765,3855,3855,3855,3855,0
20241016,193900,3111117765,3855,3855,3855,3855,0
20241016,193800,3111117765,3855,3855,3855,3855,0
20241016,193700,3111117765,3855,3855,3855,3855,0
20241016,193600,3111117765,3855,3855,3855,3855,0
20241016,193500,3111117765,3855,3855,3855,3855,0
20241016,193400,3111117765,3855,3855,3855,3855,0
20241016,193300,3111117765,3855,3855,3855,3855,0
20241016,193200,3111117765,3855,3855,3855,3855,0
20241016,193100,3111117765,3855,3855,3855,3855,21117
20241016,193000,3111117765,3855,3855,3855,3855,0
20241016,192900,3111117765,3855,3855,3855,3855,0
20241016,192800,3111117765,3855,3855,3855,3855,0
20241016,192700,3111117765,3855,3855,3855,3855,0
20241016,192600,3111117765,3855,3855,3855,3855,0
20241016,192500,3111117765,3855,3855,3855,3855,0
20241016,192400,3111117765,3855,3855,3855,3855,0
20241016,192300,3111117765,3855,3855,3855,3855,0
20241016,192200,3111117765,3855,3855,3855,3855,0
20241016,192100,3111117765,3855,3855,3855,3855,0
20241016,192000,3111117765,3855,3855,3855,3855,0
20241016,191900,3111117765,3855,3855,3855,3855,0
20241016,191800,3111117765,3855,3855,3855,3855,0
20241016,191700,3111117765,3855,3855,3855,3855,0
20241016,191600,3111117765,3855,3855,3855,3855,0
20241016,191500,3111117765,3855,3855,3855,3855,0
20241016,191400,3111117765,3855,3855,3855,3855,0
20241016,191300,3111117765,3855,3855,3855,3855,0
20241016,191200,3111117765,3855,3855,3855,3855,0
20241016,191100,3111117765,3855,3855,3855,3855,0
20241016,191000,3111117765,3855,3855,3855,3855,0
20241016,190900,3111117765,3855,3855,3855,3855,0
20241016,190800,3111117765,3855,3855,3855,3855,0
20241016,190700,3111117765,3855,3855,3855,3855,0
20241016,190600,3111117765,3855,3855,3855,3855,0
20241016,190500,3111117765,3855,3855,3855,3855,0
20241016,190400,3111117765,3855,3855,3855,3855,0
20241016,190300,3111117765,3855,3855,3855,3855,0
20241016,190200,3111117765,3855,3855,3855,3855,0
20241016,190100,3111117765,3855,3855,3855,3855,21117
20241016,190000,3111117765,3855,3855,3855,3855,0
20241016,185900,3111117765,3855,3855,3855,3855,0
20241016,185800,3111117765,3855,3855,3855,3855,0
20241016,185700,3111117765,3855,3855,3855,3855,0
20241016,185600,3111117765,3855,3855,3855,3855,0
20241016,185500,3111117765,3855,3855,3855,3855,0
20241016,185400,3111117765,3855,3855,3855,3855,0
20241016,185300,3111117765,3855,3855,3855,3855,0
20241016,185200,3111117765,3855,3855,3855,3855,0
20241016,185100,3111117765,3855,3855,3855,3855,0
20241016,185000,3111117765,3855,3855,3855,3855,0
20241016,184900,3111117765,3855,3855,3855,3855,0
20241016,184800,3111117765,3855,3855,3855,3855,0
20241016,184700,3111117765,3855,3855,3855,3855,0
20241016,184600,3111117765,3855,3855,3855,3855,0
20241016,184500,3111117765,3855,3855,3855,3855,0
20241016,184400,3111117765,3855,3855,3855,3855,0
20241016,184300,3111117765,3855,3855,3855,3855,0
20241016,184200,3111117765,3855,3855,3855,3855,0
20241016,184100,3111117765,3855,3855,3855,3855,0
20241016,184000,3111117765,3855,3855,3855,3855,0
20241016,183900,3111117765,3855,3855,3855,3855,0
20241016,183800,3111117765,3855,3855,3855,3855,0
20241016,183700,3111117765,3855,3855,3855,3855,0
20241016,183600,3111117765,3855,3855,3855,3855,0
20241016,183500,3111117765,3855,3855,3855,3855,0
20241016,183400,3111117765,3855,3855,3855,3855,0
20241016,183300,3111117765,3855,3855,3855,3855,0
20241016,183200,3111117765,3855,3855,3855,3855,0
20241016,183100,3111117765,3855,3855,3855,3855,21117
20241016,183000,3111117765,3855,3855,3855,3855,0
20241016,182900,3111117765,3855,3855,3855,3855,0
20241016,182800,3111117765,3855,3855,3855,3855,0
20241016,182700,3111117765,3855,3855,3855,3855,0
20241016,182600,3111117765,3855,3855,3855,3855,0
20241016,182500,3111117765,3855,3855,3855,3855,0
20241016,182400,3111117765,3855,3855,3855,3855,0
20241016,182300,3111117765,3855,3855,3855,3855,0
20241016,182200,3111117765,3855,3855,3855,3855,0
20241016,182100,3111117765,3855,3855,3855,3855,0
20241016,182000,3111117765,3855,3855,3855,3855,0
20241016,181900,3111117765,3855,3855,3855,3855,0
20241016,181800,3111117765,3855,3855,3855,3855,0
20241016,181700,3111117765,3855,3855,3855,3855,0
20241016,181600,3111117765,3855,3855,3855,3855,0
20241016,181500,3111117765,3855,3855,3855,3855,0
20241016,181400,3111117765,3855,3855,3855,3855,0
20241016,181300,3111117765,3855,3855,3855,3855,0
20241016,181200,3111117765,3855,3855,3855,3855,0
20241016,181100,3111117765,3855,3855,3855,3855,0
20241016,181000,3111117765,3855,3855,3855,3855,0
20241016,180900,3111117765,3855,3855,3855,3855,0
20241016,180800,3111117765,3855,3855,3855,3855,0
20241016,180700,3111117765,3855,3855,3855,3855,0
20241016,180600,3111117765,3855,3855,3855,3855,0
20241016,180500,3111117765,3855,3855,3855,3855,0
20241016,180400,3111117765,3855,3855,3855,3855,0
20241016,180300,3111117765,3855,3855,3855,3855,0
20241016,180200,3111117765,3855,3855,3855,3855,0
20241016,180100,3111117765,3855,3855,3855,3855,21117
20241016,180000,3111117765,3855,3855,3855,3855,0
20241016,175900,3111117765,3855,3855,3855,3855,0
20241016,175800,3111117765,3855,3855,3855,3855,0
20241016,175700,3111117765,3855,3855,3855,3855,0
20241016,175600,3111117765,3855,3855,3855,3855,0
20241016,175500,3111117765,3855,3855,3855,3855,0
20241016,175400,3111117765,3855,3855,3855,3855,0
20241016,175300,3111117765,3855,3855,3855,3855,0
20241016,175200,3111117765,3855,3855,3855,3855,0
20241016,175100,3111117765,3855,3855,3855,3855,0
20241016,175000,3111117765,3855,3855,3855,3855,0
20241016,174900,3111117765,3855,3855,3855,3855,0
20241016,174800,3111117765,3855,3855,3855,3855,0
20241016,174700,3111117765,3855,3855,3855,3855,0
20241016,174600,3111117765,3855,3855,3855,3855,0
20241016,174500,3111117765,3855,3855,3855,3855,0
20241016,174400,3111117765,3855,3855,3855,3855,0
20241016,174300,3111117765,3855,3855,3855,3855,0
20241016,174200,3111117765,3855,3855,3855,3855,0
20241016,174100,3111117765,3855,3855,3855,3855,0
20241016,174000,3111117765,3855,3855,3855,3855,0
20241016,173900,3111117765,3855,3855,3855,3855,0
20241016,173800,3111117765,3855,3855,3855,3855,0
20241016,173700,3111117765,3855,3855,3855,3855,0
20241016,173600,3111117765,3855,3855,3855,3855,0
20241016,173500,3111117765,3855,3855,3855,3855,0
20241016,173400,3111117765,3855,3855,3855,3855,0
20241016,173300,3111117765,3855,3855,3855,3855,0
20241016,173200,3111117765,3855,3855,3855,3855,0
20241016,173100,3111117765,3855,3855,3855,3855,21117
20241016,173000,3111117765,3855,3855,3855,3855,0
20241016,172900,3111117765,3855,3855,3855,3855,0
20241016,172800,3111117765,3855,3855,3855,3855,0
20241016,172700,3111117765,3855,3855,3855,3855,0
20241016,172600,3111117765,3855,3855,3855,3855,0
20241016,172500,3111117765,3855,3855,3855,3855,0
20241016,172400,3111117765,3855,3855,3855,3855,0
20241016,172300,3111117765,3855,3855,3855,3855,0
20241016,172200,3111117765,3855,3855,3855,3855,0
20241016,172100,3111117765,3855,3855,3855,3855,0
20241016,172000,3111117765,3855,3855,3855,3855,0
20241016,171900,3111117765,3855,3855,3855,3855,0
20241016,171800,3111117765,3855,3855,3855,3855,0
20241016,171700,3111117765,3855,3855,3855,3855,0
20241016,171600,3111117765,3855,3855,3855,3855,0
20241016,171500,3111117765,3855,3855,3855,3855,0
20241016,171400,3111117765,3855,3855,3855,3855,0
20241016,171300,3111117765,3855,3855,3855,3855,0
20241016,171200,3111117765,3855,3855,3855,3855,0
20241016,171100,3111117765,3855,3855,3855,3855,0
20241016,171000,3111117765,3855,3855,3855,3855,0
20241016,170900,3111117765,3855,3855,3855,3855,0
20241016,170800,3111117765,3855,3855,3855,3855,0
20241016,170700,3111117765,3855,3855,3855,3855,0
20241016,170600,3111117765,3855,3855,3855,3855,0
20241016,170500,3111117765,3855,3855,3855,3855,0
20241016,170400,3111117765,3855,3855,3855,3855,0
20241016,170300,3111117765,3855,3855,3855,3855,0
20241016,170200,3111117765,3855,3855,3855,3855,0
20241016,170100,3111117765,3855,3855,3855,3855,21117
20241016,170000,3111117765,3855,3855,3855,3855,0
20241016,165900,3111117765,3855,3855,3855,3855,0
20241016,165800,3111117765,3855,3855,3855,3855,0
20241016,165700,3111117765,3855,3855,3855,3855,0
20241016,165600,3111117765,3855,3855,3855,3855,0
20241016,165500,3111117765,3855,3855,3855,3855,0
20241016,165400,3111117765,3855,3855,3855,3855,0
20241016,165300,3111117765,3855,3855,3855,3855,0
20241016,165200,3111117765,3855,3855,3855,3855,0
20241016,165100,3111117765,3855,3855,3855,3855,0
20241016,165000,3111117765,3855,3855,3855,3855,0
20241016,164900,3111117765,3855,3855,3855,3855,0
20241016,164800,3111117765,3855,3855,3855,3855,0
20241016,164700,3111117765,3855,3855,3855,3855,0
20241016,164600,3111117765,3855,3855,3855,3855,0
20241016,164500,3111117765,3855,3855,3855,3855,0
20241016,164400,3111117765,3855,3855,3855,3855,0
20241016,164300,3111117765,3855,3855,3855,3855,0
20241016,164200,3111117765,3855,3855,3855,3855,0
20241016,164100,3111117765,3855,3855,3855,3855,0
20241016,164000,3111117765,3855,3855,3855,3855,0
20241016,163900,3111117765,3855,3855,3855,3855,0
20241016,163800,3111117765,3855,3855,3855,3855,0
20241016,163700,3111117765,3855,3855,3855,3855,0
20241016,163600,3111117765,3855,3855,3855,3855,0
20241016,163500,3111117765,3855,3855,3855,3855,0
20241016,163400,3111117765,3855,3855,3855,3855,0
20241016,163300,3111117765,3855,3855,3855,3855,0
20241016,163200,3111117765,3855,3855,3855,3855,0
20241016,163100,3111117765,3855,3855,3855,3855,21117
20241016,163000,3111117765,3855,3855,3855,3855,0
20241016,162900,3111117765,3855,3855,3855,3855,0
20241016,162800,3111117765,3855,3855,3855,3855,0
20241016,162700,3111117765,3855,3855,3855,3855,0
20241016,162600,3111117765,3855,3855,3855,3855,0
20241016,162500,3111117765,3855,3855,3855,3855,0
20241016,162400,3111117765,3855,3855,3855,3855,0
20241016,162300,3111117765,3855,3855,3855,3855,0
20241016,162200,3111117765,3855,3855,3855,3855,0
20241016,162100,3111117765,3855,3855,3855,3855,0
20241016,162000,3111117765,3855,3855,3855,3855,0
20241016,161900,3111117765,3855,3855,3855,3855,0
20241016,161800,3111117765,3855,3855,3855,3855,0
20241016,161700,3111117765,3855,3855,3855,3855,0
20241016,161600,3111117765,3855,3855,3855,3855,0
20241016,161500,3111117765,3855,3855,3855,3855,0
20241016,161400,3111117765,3855,3855,3855,3855,0
20241016,161300,3111117765,3855,3855,3855,3855,0
20241016,161200,3111117765,3855,3855,3855,3855,0
20241016,161100,3111117765,3855,3855,3855,3855,0
20241016,161000,3111117765,3855,3855,3855,3855,0
20241016,160900,3111117765,3855,3855,3855,3855,0
20241016,160800,3111117765,3855,3855,3855,3855,0
20241016,160700,3111117765,3855,3855,3855,3855,0
20241016,160600,3111117765,3855,3855,3855,3855,0
20241016,160500,3111117765,3855,3855,3855,3855,0
20241016,160400,3111117765,3855,3855,3855,3855,0
20241016,160300,3111117765,3855,3855,3855,3855,0
20241016,160200,3111117765,3855,3855,3855,3855,0
20241016,160100,3111117765,3855,3855,3855,3855,21117
20241016,160000,3111117765,3855,3855,3855,3855,0
20241016,155900,3111117765,3855,3855,3855,3855,0
20241016,155800,3111117765,3855,3855,3855,3855,0
20241016,155700,3111117765,3855,3855,3855,3855,0
20241016,155600,3111117765,3855,3855,3855,3855,0
20241016,155500,3111117765,3855,3855,3855,3855,0
20241016,155400,3111117765,3855,3855,3855,3855,0
20241016,155300,3111117765,3855,3855,3855,3855,0
20241016,155200,3111117765,3855,3855,3855,3855,0
20241016,155100,3111117765,3855,3855,3855,3855,0
20241016,155000,3111117765,3855,3855,3855,3855,0
20241016,154900,3111117765,3855,3855,3855,3855,0
20241016,154800,3111117765,3855,3855,3855,3855,0
20241016,154700,3111117765,3855,3855,3855,3855,0
20241016,154600,3111117765,3855,3855,3855,3855,0
20241016,154500,3111117765,3855,3855,3855,3855,0
20241016,154400,3111117765,3855,3855,3855,3855,0
20241016,154300,3111117765,3855,3855,3855,3855,0
20241016,154200,3111117765,3855,3855,3855,3855,0
20241016,154100,3111117765,3855,3855,3855,3855,0
20241016,154000,3111117765,3855,3855,3855,3855,0
20241016,153900,3111117765,3855,3855,3855,3855,0
20241016,153800,3111117765,3855,3855,3855,3855,0
20241016,153700,3111117765,3855,3855,3855,3855,0
20241016,153600,3111117765,3855,3855,3855,3855,0
20241016,153500,3111117765,3855,3855,3855,3855,0
20241016,153400,3111117765,3855,3855,3855,3855,0
20241016,153300,3111117765,3855,3855,3855,3855,0
20241016,153200,3111117765,3855,3855,3855,3855,0
20241016,153100,3111117765,3855,3855,3855,3855,21117
20241016,153000,3111117765,3855,3855,3855,3855,21117
20241016,152900,3029711730,3835,3835,3835,3835,0
20241016,152800,3029711730,3835,3835,3835,3835,0
20241016,152700,3029711730,3835,3835,3835,3835,0
20241016,152600,3029711730,3835,3835,3835,3835,0
20241016,152500,3029711730,3835,3835,3835,3835,0
20241016,152400,3029711730,3835,3835,3835,3835,0
20241016,152300,3029711730,3835,3835,3835,3835,0
20241016,152200,3029711730,3835,3835,3835,3835,0
20241016,152100,3029711730,3835,3835,3835,3835,0
20241016,152000,3029711730,3835,3835,3835,3835,0
20241016,151900,3029711730,3835,3875,3880,3835,14992
20241016,151800,2971850155,3875,3885,3885,3870,3731
20241016,151700,2957391635,3885,3885,3900,3875,8543
20241016,151600,2924209055,3880,3885,3900,3870,14396
20241016,151500,2868416800,3885,3925,3925,3810,31243
20241016,151400,2747006525,3920,3920,3930,3915,8434
20241016,151300,2713957125,3925,3930,3930,3920,9727
20241016,151200,2675809985,3925,3935,3935,3925,7101
20241016,151100,2647929185,3925,3940,3945,3925,4400
20241016,151000,2630626445,3940,3950,3950,3940,3250
20241016,150900,2617811380,3950,3950,3950,3950,2492
20241016,150800,2607967980,3945,3950,3955,3945,1921
20241016,150700,2600381280,3950,3955,3955,3950,3064
20241016,150600,2588278160,3955,3955,3960,3955,320
20241016,150500,2587012545,3955,3955,3955,3955,238
20241016,150400,2586071255,3950,3960,3960,3950,151
20241016,150300,2585474265,3955,3955,3955,3955,115
20241016,150200,2585019440,3955,3955,3955,3950,2041
20241016,150100,2576954915,3955,3955,3955,3955,1585
20241016,150000,2570686240,3955,3955,3955,3955,200
20241016,145900,2569895240,3955,3960,3960,3955,285
20241016,145800,2568767890,3960,3960,3960,3960,50
20241016,145700,2568569890,3955,3955,3955,3955,1020
20241016,145600,2564535790,3955,3960,3960,3955,142
20241016,145500,2563973595,3955,3950,3955,3950,1660
20241016,145400,2557408320,3955,3960,3960,3955,1667
20241016,145300,2550812515,3960,3955,3960,3955,1003
20241016,145200,2546845645,3950,3960,3960,3950,167
20241016,145100,2546184335,3960,3960,3960,3955,4334
20241016,145000,2529029100,3955,3955,3955,3955,20
20241016,144900,2528950000,3965,3965,3965,3965,501
20241016,144800,2526963535,3965,3955,3965,3955,800
20241016,144700,2523791965,3945,3945,3965,3940,721
20241016,144600,2520948085,3970,3965,3970,3940,311
20241016,144500,2519721400,3945,3970,3975,3940,576
20241016,144400,2517447915,3950,3980,3980,3950,444
20241016,144300,2515688965,3980,3965,3980,3950,971
20241016,144200,2511833490,3965,3965,3980,3965,3222
20241016,144100,2499041030,3980,3970,3985,3960,370
20241016,144000,2497568660,3985,3990,3990,3960,3687
20241016,143900,2482895785,3990,3940,3990,3940,11835
20241016,143800,2436075620,3940,3940,3940,3940,405
20241016,143700,2434479920,3945,3945,3945,3945,40
20241016,143600,2434322120,3945,3945,3945,3945,292
20241016,143500,2433170180,3945,3945,3945,3945,441
20241016,143400,2431430435,3945,3945,3945,3940,1208
20241016,143300,2426669645,3945,3945,3945,3945,35
20241016,143200,2426531570,3945,3940,3945,3940,748
20241016,143100,2423584445,3940,3950,3950,3940,231
20241016,143000,2422672005,3950,3940,3955,3940,1511
20241016,142900,2416713040,3935,3935,3935,3935,1413
20241016,142800,2411152885,3930,3935,3940,3930,8524
20241016,142700,2377630665,3935,3945,3945,3935,3659
20241016,142600,2363220950,3945,3945,3945,3940,4927
20241016,142500,2343796560,3945,3945,3945,3945,2597
20241016,142400,2333551395,3950,3950,3950,3950,5351
20241016,142300,2312414945,3950,3955,3955,3950,950
20241016,142200,2308661015,3950,3950,3955,3950,1580
20241016,142100,2302419615,3950,3955,3955,3950,41
20241016,142000,2302257560,3955,3950,3955,3950,1160
20241016,141900,2297672260,3955,3955,3955,3950,538
20241016,141800,2295545795,3955,3950,3955,3950,107
20241016,141700,2295123110,3950,3955,3955,3950,525
20241016,141600,2293049195,3955,3955,3955,3950,1266
20241016,141500,2288042465,3955,3955,3955,3950,1763
20241016,141400,2281072300,3955,3950,3955,3950,1145
20241016,141300,2276548825,3950,3960,3960,3950,9811
20241016,141200,2237746540,3955,3955,3955,3955,0
20241016,141100,2237746540,3955,3955,3955,3955,50
20241016,141000,2237548790,3955,3955,3955,3955,104
20241016,140900,2237137470,3955,3955,3955,3955,0
20241016,140800,2237137470,3955,3960,3960,3955,1428
20241016,140700,2231487050,3965,3965,3965,3965,30
20241016,140600,2231368100,3965,3960,3965,3960,25
20241016,140500,2231269025,3960,3960,3960,3960,143
20241016,140400,2230702745,3970,3960,3970,3960,70
20241016,140300,2230425045,3955,3960,3960,3955,7553
20241016,140200,2200539485,3960,3960,3960,3960,1020
20241016,140100,2196500285,3960,3960,3960,3960,10
20241016,140000,2196460685,3960,3960,3965,3960,2124
20241016,135900,2188040685,3965,3965,3965,3965,0
20241016,135800,2188040685,3965,3965,3965,3965,604
20241016,135700,2185645825,3965,3965,3965,3965,0
20241016,135600,2185645825,3965,3965,3965,3965,715
20241016,135500,2182810850,3965,3960,3965,3960,596
20241016,135400,2180449560,3960,3965,3965,3960,46
20241016,135300,2180267395,3960,3960,3960,3960,1
20241016,135200,2180263435,3960,3960,3960,3960,20
20241016,135100,2180184235,3955,3955,3955,3955,1441
20241016,135000,2174485080,3960,3960,3960,3960,680
20241016,134900,2171792280,3960,3960,3960,3960,244
20241016,134800,2170826040,3960,3960,3960,3960,1
20241016,134700,2170822080,3960,3955,3960,3955,660
20241016,134600,2168210355,3955,3955,3955,3955,0
20241016,134500,2168210355,3955,3965,3965,3955,2072
20241016,134400,2160009160,3965,3965,3965,3965,101
20241016,134300,2159608695,3965,3965,3965,3965,0
20241016,134200,2159608695,3965,3960,3965,3960,1191
20241016,134100,2154892330,3955,3955,3955,3955,1156
20241016,134000,2150320350,3955,3975,3975,3955,5768
20241016,133900,2127456145,3975,3975,3975,3975,0
20241016,133800,2127456145,3975,3975,3975,3975,21
20241016,133700,2127372670,3975,3975,3975,3975,0
20241016,133600,2127372670,3975,3970,3975,3965,260
20241016,133500,2126341005,3965,3965,3965,3965,0
20241016,133400,2126341005,3965,3965,3965,3965,0
20241016,133300,2126341005,3965,3970,3970,3965,297
20241016,133200,2125163150,3975,3970,3975,3970,1631
20241016,133100,2118679930,3960,3970,3970,3960,173
20241016,133000,2117993220,3970,3970,3970,3970,357
20241016,132900,2116575930,3965,3965,3965,3965,50
20241016,132800,2116377680,3960,3965,3965,3960,147
20241016,132700,2115794835,3965,3970,3970,3965,711
20241016,132600,2112975420,3965,3955,4000,3955,10192
20241016,132500,2072502040,3955,3955,3960,3955,77
20241016,132400,2072197475,3955,3955,3955,3955,507
20241016,132300,2070192290,3955,3960,3960,3955,1111
20241016,132200,2065798230,3960,3960,3960,3960,446
20241016,132100,2064032070,3960,3970,3970,3960,475
20241016,132000,2062149320,3970,3955,3970,3955,180
20241016,131900,2061437405,3955,3955,3955,3955,3
20241016,131800,2061425540,3955,3965,3965,3955,1787
20241016,131700,2054355680,3970,3965,3970,3960,199
20241016,131600,2053566885,3960,3960,3960,3960,0
20241016,131500,2053566885,3960,3960,3960,3955,1632
20241016,131400,2047104675,3960,3960,3960,3960,100
20241016,131300,2046708675,3955,3960,3960,3955,1503
20241016,131200,2040758135,3960,3960,3960,3960,0
20241016,131100,2040758135,3960,3960,3960,3960,116
20241016,131000,2040298775,3960,3960,3960,3960,104
20241016,130900,2039886935,3960,3960,3960,3960,28
20241016,130800,2039776055,3960,3960,3960,3960,0
20241016,130700,2039776055,3960,3965,3965,3960,3235
20241016,130600,2026965225,3975,3975,3975,3975,0
20241016,130500,2026965225,3975,3975,3975,3975,56
20241016,130400,2026742625,3975,3960,3975,3960,1035
20241016,130300,2022644000,3960,3965,3965,3960,79
20241016,130200,2022331155,3960,3965,3965,3960,80
20241016,130100,2022014195,3980,3965,3980,3965,255
20241016,130000,2021002595,3970,3970,3970,3970,102
20241016,125900,2020597655,3960,3965,3965,3960,760
20241016,125800,2017588035,3960,3960,3960,3960,206
20241016,125700,2016772275,3985,3985,3985,3985,1
20241016,125600,2016768290,3985,3985,3985,3985,10
20241016,125500,2016728440,3955,3975,3975,3955,1257
20241016,125400,2011755125,3985,3985,3985,3985,5
20241016,125300,2011735200,3995,3975,3995,3970,9070
20241016,125200,1975596370,3975,3970,3975,3970,16
20241016,125100,1975532820,3980,3960,3990,3960,5175
20241016,125000,1954957255,3960,3960,3960,3960,130
20241016,124900,1954442455,3960,3950,3960,3950,1113
20241016,124800,1950044105,3950,3960,3960,3950,22176
20241016,124700,1862417435,3960,3955,3960,3955,996
20241016,124600,1858478100,3955,3960,3960,3955,564
20241016,124500,1856247165,3955,3955,3960,3955,649
20241016,124400,1853680345,3955,3960,3960,3955,484
20241016,124300,1851764615,3955,3955,3955,3955,3
20241016,124200,1851752750,3955,3960,3960,3955,1158
20241016,124100,1847170090,3960,3960,3960,3955,1237
20241016,124000,1842273440,3960,3960,3960,3960,789
20241016,123900,1839149000,3960,3970,3970,3960,481
20241016,123800,1837242930,3970,3970,3970,3970,32
20241016,123700,1837115890,3970,3960,3970,3960,653
20241016,123600,1834528505,3960,3960,3960,3960,566
20241016,123500,1832287145,3960,3960,3960,3960,0
20241016,123400,1832287145,3960,3960,3960,3960,16
20241016,123300,1832223785,3960,3965,3965,3960,1381
20241016,123200,1826752805,3965,3965,3965,3965,0
20241016,123100,1826752805,3965,3960,3965,3960,10
20241016,123000,1826713195,3960,3970,3970,3960,1139
20241016,122900,1822200110,3970,3970,3970,3970,1
20241016,122800,1822196140,3965,3965,3965,3965,1
20241016,122700,1822192175,3975,3975,3975,3975,16
20241016,122600,1822128575,3975,3975,3975,3975,9
20241016,122500,1822092800,3960,3960,3960,3960,260
20241016,122400,1821063200,3955,3970,3975,3955,10832
20241016,122300,1778132210,3970,3975,3975,3970,5097
20241016,122200,1757897095,3975,3975,3975,3975,418
20241016,122100,1756235545,3975,3975,3975,3975,7055
20241016,122000,1728191920,3980,3980,3980,3980,33
20241016,121900,1728060580,3975,3980,3980,3975,25
20241016,121800,1727961115,3985,3985,3985,3980,2729
20241016,121700,1717099640,3985,3985,3985,3985,506
20241016,121600,1715083230,3985,3985,3985,3985,275
20241016,121500,1713987355,3985,3985,3985,3985,0
20241016,121400,1713987355,3985,3985,3985,3985,1247
20241016,121300,1709018060,3990,3990,3990,3990,210
20241016,121200,1708180160,3990,3990,3990,3990,1
20241016,121100,1708176170,3990,3990,3990,3990,47
20241016,121000,1707988640,3990,3990,3990,3990,143
20241016,120900,1707418070,3990,3990,3990,3990,24
20241016,120800,1707322310,3990,3990,3990,3990,420
20241016,120700,1705646510,3990,3990,3990,3990,1
20241016,120600,1705642520,3990,3990,3990,3990,267
20241016,120500,1704577190,3990,3990,3990,3990,156
20241016,120400,1703954750,4000,3995,4000,3995,2089
20241016,120300,1695600280,3995,3995,3995,3995,37
20241016,120200,1695452465,3985,3985,3985,3985,100
20241016,120100,1695053965,3985,3990,3990,3985,1530
20241016,120000,1688949270,3985,3990,3990,3985,965
20241016,115900,1685103645,3990,3985,3995,3985,927
20241016,115800,1681407880,3980,3980,3980,3980,100
20241016,115700,1681009880,3980,3980,3980,3980,4
20241016,115600,1680993960,3980,3975,3980,3975,275
20241016,115500,1679899715,3975,3975,3975,3975,1
20241016,115400,1679895740,3975,3980,3980,3975,5309
20241016,115300,1658768580,3980,3985,3985,3980,25
20241016,115200,1658669025,3990,3990,3990,3990,269
20241016,115100,1657595715,3990,3990,3990,3990,184
20241016,115000,1656861555,3990,3990,3990,3990,10
20241016,114900,1656821655,3980,3980,4000,3980,201
20241016,114800,1656020165,3990,3990,3990,3980,139
20241016,114700,1655466170,3990,3990,3990,3990,35
20241016,114600,1655326520,3990,3995,3995,3990,349
20241016,114500,1653933795,3995,3990,3995,3990,9
20241016,114400,1653897870,3980,3975,3980,3975,295
20241016,114300,1652724845,3975,3975,3975,3975,100
20241016,114200,1652327345,3975,3980,3980,3975,1006
20241016,114100,1648327290,3980,3985,3985,3975,2486
20241016,114000,1638434075,3985,3985,3985,3985,175
20241016,113900,1637736700,3985,3985,3985,3985,534
20241016,113800,1635608710,3990,3985,3990,3985,7
20241016,113700,1635580785,3985,3985,3985,3985,83
20241016,113600,1635250030,3985,3985,3985,3985,0
20241016,113500,1635250030,3985,3985,3985,3985,1
20241016,113400,1635246045,3980,3990,3990,3980,848
20241016,113300,1631870985,3990,3985,3990,3980,696
20241016,113200,1629097425,3985,3990,3990,3985,312
20241016,113100,1627854100,3990,3990,3990,3985,66
20241016,113000,1627590960,3990,3990,3990,3990,0
20241016,112900,1627590960,3990,3985,3990,3985,2
20241016,112800,1627582985,3985,3985,3985,3985,1
20241016,112700,1627579000,3980,3980,3980,3980,0
20241016,112600,1627579000,3980,3980,3980,3980,0
20241016,112500,1627579000,3980,3980,3980,3980,0
20241016,112400,1627579000,3980,3985,3985,3980,732
20241016,112300,1624663345,3995,3985,3995,3985,45
20241016,112200,1624484000,3985,3985,3985,3985,2
20241016,112100,1624476030,3985,3975,3985,3975,2
20241016,112000,1624468070,3970,3970,3970,3970,647
20241016,111900,1621899480,3970,3970,3970,3970,9
20241016,111800,1621863750,3970,3970,3970,3970,1216
20241016,111700,1617036230,3970,3980,3980,3970,271
20241016,111600,1615959030,3985,3975,3985,3975,430
20241016,111500,1614249650,3975,3970,3975,3970,19
20241016,111400,1614174210,3975,3975,3975,3970,1011
20241016,111300,1610160385,3970,3970,3970,3970,930
20241016,111200,1606468285,3970,3985,3985,3970,419
20241016,111100,1604804435,3970,3970,3975,3970,2113
20241016,111000,1596415800,3970,3980,3980,3970,2899
20241016,110900,1584903920,3980,3985,3985,3980,505
20241016,110800,1582891925,3985,3985,3985,3985,110
20241016,110700,1582453575,4000,3995,4000,3970,5878
20241016,110600,1559064855,3990,3990,3990,3985,998
20241016,110500,1555087160,3990,3985,3990,3985,68
20241016,110400,1554816090,3980,3975,3980,3975,539
20241016,110300,1552672645,3980,3985,3985,3980,86
20241016,110200,1552330265,3975,4000,4000,3975,2816
20241016,110100,1541105770,4000,3995,4000,3995,147
20241016,110000,1540518285,3995,3990,3995,3990,120
20241016,105900,1540038955,3990,4000,4000,3990,2837
20241016,105800,1528707680,4005,4000,4005,4000,272
20241016,105700,1527618680,4000,4010,4010,4000,1778
20241016,105600,1520501315,4015,4005,4015,4005,1109
20241016,105500,1516059035,4005,4020,4020,4005,1389
20241016,105400,1510491515,4010,4010,4020,4010,5420
20241016,105300,1488746870,4010,4055,4055,4010,15373
20241016,105200,1426758235,4040,4040,4065,4040,11918
20241016,105100,1378439955,4045,4025,4045,4025,8135
20241016,105000,1345591985,4035,4015,4035,4010,7225
20241016,104900,1316502990,4010,4005,4015,3990,2093
20241016,104800,1308110220,3990,3995,4005,3985,1611
20241016,104700,1301685185,3990,3990,3990,3990,1301
20241016,104600,1296494195,3990,3995,3995,3990,1919
20241016,104500,1288828185,3995,3995,4000,3995,434
20241016,104400,1287094250,3995,4000,4000,3995,490
20241016,104300,1285134270,4000,4000,4000,4000,1188
20241016,104200,1280382270,4005,4000,4005,4000,128
20241016,104100,1279869950,4000,3995,4000,3995,585
20241016,104000,1277530690,3990,3990,3990,3990,206
20241016,103900,1276708750,3990,3990,3990,3990,15
20241016,103800,1276648900,3990,3980,3990,3980,338
20241016,103700,1275301910,3980,3980,3980,3980,517
20241016,103600,1273244250,3970,3980,3980,3970,410
20241016,103500,1271615325,3980,3980,3980,3980,44
20241016,103400,1271440205,3970,3970,3970,3970,217
20241016,103300,1270578715,3970,3970,3970,3970,100
20241016,103200,1270181715,3965,3970,3970,3965,176
20241016,103100,1269483330,3965,3965,3965,3965,1700
20241016,103000,1262742830,3965,3980,3980,3965,3244
20241016,102900,1249859680,3980,3980,3980,3980,228
20241016,102800,1248952240,3980,3995,3995,3980,13
20241016,102700,1248900485,3995,3995,3995,3995,200
20241016,102600,1248101485,4000,3985,4000,3980,856
20241016,102500,1244692770,3980,3980,3980,3980,0
20241016,102400,1244692770,3980,3985,3985,3980,301
20241016,102300,1243494720,3980,3980,3980,3980,102
20241016,102200,1243088760,3980,4005,4005,3975,6923
20241016,102100,1215452630,4005,3995,4005,3995,203
20241016,102000,1214640635,4005,3990,4005,3990,3
20241016,101900,1214628635,4005,4020,4020,4005,231
20241016,101800,1213701575,4020,3980,4020,3975,6645
20241016,101700,1187141095,3980,3980,3980,3970,652
20241016,101600,1184551335,3970,3970,3980,3970,965
20241016,101500,1180712100,3970,3975,3975,3970,10
20241016,101400,1180672395,3975,3970,3975,3950,1035
20241016,101300,1176567460,3950,3955,3955,3950,8477
20241016,101200,1143070635,3950,3955,3955,3950,3507
20241016,101100,1129217735,3955,3965,3965,3955,5933
20241016,101000,1105752665,3960,3960,3965,3960,1101
20241016,100900,1101392680,3960,3960,3960,3960,21
20241016,100800,1101309520,3960,3970,3970,3955,2064
20241016,100700,1093143400,3960,3965,3965,3960,2853
20241016,100600,1081842025,3965,3975,3975,3965,1290
20241016,100500,1076721105,3970,3975,3975,3970,1386
20241016,100400,1071218205,3975,3970,3985,3970,1222
20241016,100300,1066365350,3970,3990,3990,3970,2929
20241016,100200,1054721910,3990,3975,3990,3975,485
20241016,100100,1052789590,3975,3970,3975,3970,168
20241016,100000,1052122540,3970,3980,3980,3970,20
20241016,095900,1052043070,3965,3975,3975,3965,2921
20241016,095800,1040461220,3960,3965,3965,3960,450
20241016,095700,1038679025,3960,3995,3995,3955,18475
20241016,095600,965180060,3995,3995,3995,3995,300
20241016,095500,963981560,3995,3995,3995,3995,937
20241016,095400,960238245,4015,3995,4015,3990,584
20241016,095300,957902305,3995,4005,4005,3995,79
20241016,095200,957586420,4000,4000,4000,3995,993
20241016,095100,953616915,4005,4000,4005,3995,3297
20241016,095000,940436640,4005,4005,4005,4000,857
20241016,094900,937005030,4005,4005,4005,4005,362
20241016,094800,935555220,4005,4005,4005,4000,302
20241016,094700,934346840,4010,4010,4010,4000,848
20241016,094600,930953825,4010,4010,4010,4000,1650
20241016,094500,924343950,4010,4010,4020,4010,157
20241016,094400,923714210,4010,4015,4015,4000,61
20241016,094300,923470030,4000,4025,4025,4000,70
20241016,094200,923189575,4025,4030,4030,3995,4159
20241016,094100,906509490,4030,4030,4030,4025,155
20241016,094000,905885015,4030,4030,4030,4020,141
20241016,093900,905317985,4035,4030,4040,3995,6998
20241016,093800,877282855,4040,4000,4045,4000,6972
20241016,093700,849177505,3995,3995,3995,3995,34
20241016,093600,849041675,3995,4015,4020,3995,10048
20241016,093500,808806995,4010,4035,4035,4010,3987
20241016,093400,792761805,4035,4030,4035,4030,1829
20241016,093300,785385100,4035,4035,4040,4025,1236
20241016,093200,780395130,4035,4035,4035,4025,1456
20241016,093100,774527595,4035,4015,4035,4015,2890
20241016,093000,762900080,4020,4020,4020,4020,114
20241016,092900,762441800,4010,4010,4020,4005,1447
20241016,092800,756636505,4010,4005,4010,4005,2639
20241016,092700,746061330,4000,3990,4010,3990,787
20241016,092600,742909035,3985,3990,4000,3985,1061
20241016,092500,738672165,3985,4000,4000,3980,1228
20241016,092400,733777335,4000,4005,4005,4000,2664
20241016,092300,723114240,4005,4005,4010,4005,8136
20241016,092200,690521300,4000,3970,4000,3970,3246
20241016,092100,677565365,3970,3960,3980,3950,4894
20241016,092000,658207185,3950,3955,3955,3950,1519
20241016,091900,652204960,3950,3935,3970,3930,3296
20241016,091800,639183565,3930,3935,3950,3930,2255
20241016,091700,630314885,3920,3940,3950,3920,13139
20241016,091600,578703165,3950,3950,3950,3935,2961
20241016,091500,567046410,3935,3955,3955,3935,8910
20241016,091400,531892640,3955,3970,3970,3950,6442
20241016,091300,506355615,3970,3965,3970,3965,2372
20241016,091200,496943225,3970,3955,3970,3955,3853
20241016,091100,481672505,3955,3950,3955,3945,3610
20241016,091000,467412430,3950,3960,3965,3950,5881
20241016,090900,444144925,3960,3935,3965,3915,10839
20241016,090800,401477005,3935,3975,3975,3930,21723
20241016,090700,315477820,3975,3985,3990,3965,3518
20241016,090600,301478680,3990,4005,4015,3960,19049
20241016,090500,225479740,4015,4020,4020,4005,9119
20241016,090400,188910060,4020,4045,4050,4020,10659
20241016,090300,146010115,4050,4025,4050,4020,1954
20241016,090200,138130135,4025,4050,4050,4025,4097
20241016,090100,121605445,4050,4020,4055,4010,13242
20241016,090000,68380985,4020,4015,4060,4010,17019