stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,194800,9675463020,11940,11940,11940,11940,19191
20241015,194700,9675463020,11940,11940,11940,11940,0
20241015,194600,9675463020,11940,11940,11940,11940,0
20241015,194500,9675463020,11940,11940,11940,11940,0
20241015,194400,9675463020,11940,11940,11940,11940,0
20241015,194300,9675463020,11940,11940,11940,11940,0
20241015,194200,9675463020,11940,11940,11940,11940,0
20241015,194100,9675463020,11940,11940,11940,11940,0
20241015,194000,9675463020,11940,11940,11940,11940,0
20241015,193900,9675463020,11940,11940,11940,11940,0
20241015,193800,9675463020,11940,11940,11940,11940,0
20241015,193700,9675463020,11940,11940,11940,11940,0
20241015,193600,9675463020,11940,11940,11940,11940,0
20241015,193500,9675463020,11940,11940,11940,11940,0
20241015,193400,9675463020,11940,11940,11940,11940,0
20241015,193300,9675463020,11940,11940,11940,11940,0
20241015,193200,9675463020,11940,11940,11940,11940,0
20241015,193100,9675463020,11940,11940,11940,11940,0
20241015,193000,9675463020,11940,11940,11940,11940,0
20241015,192900,9675463020,11940,11940,11940,11940,0
20241015,192800,9675463020,11940,11940,11940,11940,0
20241015,192700,9675463020,11940,11940,11940,11940,0
20241015,192600,9675463020,11940,11940,11940,11940,0
20241015,192500,9675463020,11940,11940,11940,11940,0
20241015,192400,9675463020,11940,11940,11940,11940,0
20241015,192300,9675463020,11940,11940,11940,11940,0
20241015,192200,9675463020,11940,11940,11940,11940,0
20241015,192100,9675463020,11940,11940,11940,11940,0
20241015,192000,9675463020,11940,11940,11940,11940,0
20241015,191900,9675463020,11940,11940,11940,11940,0
20241015,191800,9675463020,11940,11940,11940,11940,19191
20241015,191700,9675463020,11940,11940,11940,11940,0
20241015,191600,9675463020,11940,11940,11940,11940,0
20241015,191500,9675463020,11940,11940,11940,11940,0
20241015,191400,9675463020,11940,11940,11940,11940,0
20241015,191300,9675463020,11940,11940,11940,11940,0
20241015,191200,9675463020,11940,11940,11940,11940,0
20241015,191100,9675463020,11940,11940,11940,11940,0
20241015,191000,9675463020,11940,11940,11940,11940,0
20241015,190900,9675463020,11940,11940,11940,11940,0
20241015,190800,9675463020,11940,11940,11940,11940,0
20241015,190700,9675463020,11940,11940,11940,11940,0
20241015,190600,9675463020,11940,11940,11940,11940,0
20241015,190500,9675463020,11940,11940,11940,11940,0
20241015,190400,9675463020,11940,11940,11940,11940,0
20241015,190300,9675463020,11940,11940,11940,11940,0
20241015,190200,9675463020,11940,11940,11940,11940,0
20241015,190100,9675463020,11940,11940,11940,11940,0
20241015,190000,9675463020,11940,11940,11940,11940,0
20241015,185900,9675463020,11940,11940,11940,11940,0
20241015,185800,9675463020,11940,11940,11940,11940,0
20241015,185700,9675463020,11940,11940,11940,11940,0
20241015,185600,9675463020,11940,11940,11940,11940,0
20241015,185500,9675463020,11940,11940,11940,11940,0
20241015,185400,9675463020,11940,11940,11940,11940,0
20241015,185300,9675463020,11940,11940,11940,11940,0
20241015,185200,9675463020,11940,11940,11940,11940,0
20241015,185100,9675463020,11940,11940,11940,11940,0
20241015,185000,9675463020,11940,11940,11940,11940,0
20241015,184900,9675463020,11940,11940,11940,11940,0
20241015,184800,9675463020,11940,11940,11940,11940,19191
20241015,184700,9675463020,11940,11940,11940,11940,0
20241015,184600,9675463020,11940,11940,11940,11940,0
20241015,184500,9675463020,11940,11940,11940,11940,0
20241015,184400,9675463020,11940,11940,11940,11940,0
20241015,184300,9675463020,11940,11940,11940,11940,0
20241015,184200,9675463020,11940,11940,11940,11940,0
20241015,184100,9675463020,11940,11940,11940,11940,0
20241015,184000,9675463020,11940,11940,11940,11940,0
20241015,183900,9675463020,11940,11940,11940,11940,0
20241015,183800,9675463020,11940,11940,11940,11940,0
20241015,183700,9675463020,11940,11940,11940,11940,0
20241015,183600,9675463020,11940,11940,11940,11940,0
20241015,183500,9675463020,11940,11940,11940,11940,0
20241015,183400,9675463020,11940,11940,11940,11940,0
20241015,183300,9675463020,11940,11940,11940,11940,0
20241015,183200,9675463020,11940,11940,11940,11940,0
20241015,183100,9675463020,11940,11940,11940,11940,0
20241015,183000,9675463020,11940,11940,11940,11940,0
20241015,182900,9675463020,11940,11940,11940,11940,0
20241015,182800,9675463020,11940,11940,11940,11940,0
20241015,182700,9675463020,11940,11940,11940,11940,0
20241015,182600,9675463020,11940,11940,11940,11940,0
20241015,182500,9675463020,11940,11940,11940,11940,0
20241015,182400,9675463020,11940,11940,11940,11940,0
20241015,182300,9675463020,11940,11940,11940,11940,0
20241015,182200,9675463020,11940,11940,11940,11940,0
20241015,182100,9675463020,11940,11940,11940,11940,0
20241015,182000,9675463020,11940,11940,11940,11940,0
20241015,181900,9675463020,11940,11940,11940,11940,0
20241015,181800,9675463020,11940,11940,11940,11940,19191
20241015,181700,9675463020,11940,11940,11940,11940,0
20241015,181600,9675463020,11940,11940,11940,11940,0
20241015,181500,9675463020,11940,11940,11940,11940,0
20241015,181400,9675463020,11940,11940,11940,11940,0
20241015,181300,9675463020,11940,11940,11940,11940,0
20241015,181200,9675463020,11940,11940,11940,11940,0
20241015,181100,9675463020,11940,11940,11940,11940,0
20241015,181000,9675463020,11940,11940,11940,11940,0
20241015,180900,9675463020,11940,11940,11940,11940,0
20241015,180800,9675463020,11940,11940,11940,11940,0
20241015,180700,9675463020,11940,11940,11940,11940,0
20241015,180600,9675463020,11940,11940,11940,11940,0
20241015,180500,9675463020,11940,11940,11940,11940,0
20241015,180400,9675463020,11940,11940,11940,11940,0
20241015,180300,9675463020,11940,11940,11940,11940,0
20241015,180200,9675463020,11940,11940,11940,11940,0
20241015,180100,9675463020,11940,11940,11940,11940,0
20241015,180000,9675463020,11940,11940,11940,11940,0
20241015,175900,9675463020,11940,11940,11940,11940,0
20241015,175800,9675463020,11940,11940,11940,11940,0
20241015,175700,9675463020,11940,11940,11940,11940,0
20241015,175600,9675463020,11940,11940,11940,11940,0
20241015,175500,9675463020,11940,11940,11940,11940,0
20241015,175400,9675463020,11940,11940,11940,11940,0
20241015,175300,9675463020,11940,11940,11940,11940,0
20241015,175200,9675463020,11940,11940,11940,11940,0
20241015,175100,9675463020,11940,11940,11940,11940,0
20241015,175000,9675463020,11940,11940,11940,11940,0
20241015,174900,9675463020,11940,11940,11940,11940,0
20241015,174800,9675463020,11940,11940,11940,11940,19191
20241015,174700,9675463020,11940,11940,11940,11940,0
20241015,174600,9675463020,11940,11940,11940,11940,0
20241015,174500,9675463020,11940,11940,11940,11940,0
20241015,174400,9675463020,11940,11940,11940,11940,0
20241015,174300,9675463020,11940,11940,11940,11940,0
20241015,174200,9675463020,11940,11940,11940,11940,0
20241015,174100,9675463020,11940,11940,11940,11940,0
20241015,174000,9675463020,11940,11940,11940,11940,0
20241015,173900,9675463020,11940,11940,11940,11940,0
20241015,173800,9675463020,11940,11940,11940,11940,0
20241015,173700,9675463020,11940,11940,11940,11940,0
20241015,173600,9675463020,11940,11940,11940,11940,0
20241015,173500,9675463020,11940,11940,11940,11940,0
20241015,173400,9675463020,11940,11940,11940,11940,0
20241015,173300,9675463020,11940,11940,11940,11940,0
20241015,173200,9675463020,11940,11940,11940,11940,0
20241015,173100,9675463020,11940,11940,11940,11940,0
20241015,173000,9675463020,11940,11940,11940,11940,0
20241015,172900,9675463020,11940,11940,11940,11940,0
20241015,172800,9675463020,11940,11940,11940,11940,0
20241015,172700,9675463020,11940,11940,11940,11940,0
20241015,172600,9675463020,11940,11940,11940,11940,0
20241015,172500,9675463020,11940,11940,11940,11940,0
20241015,172400,9675463020,11940,11940,11940,11940,0
20241015,172300,9675463020,11940,11940,11940,11940,0
20241015,172200,9675463020,11940,11940,11940,11940,0
20241015,172100,9675463020,11940,11940,11940,11940,0
20241015,172000,9675463020,11940,11940,11940,11940,0
20241015,171900,9675463020,11940,11940,11940,11940,0
20241015,171800,9675463020,11940,11940,11940,11940,19191
20241015,171700,9675463020,11940,11940,11940,11940,0
20241015,171600,9675463020,11940,11940,11940,11940,0
20241015,171500,9675463020,11940,11940,11940,11940,0
20241015,171400,9675463020,11940,11940,11940,11940,0
20241015,171300,9675463020,11940,11940,11940,11940,0
20241015,171200,9675463020,11940,11940,11940,11940,0
20241015,171100,9675463020,11940,11940,11940,11940,0
20241015,171000,9675463020,11940,11940,11940,11940,0
20241015,170900,9675463020,11940,11940,11940,11940,0
20241015,170800,9675463020,11940,11940,11940,11940,0
20241015,170700,9675463020,11940,11940,11940,11940,0
20241015,170600,9675463020,11940,11940,11940,11940,0
20241015,170500,9675463020,11940,11940,11940,11940,0
20241015,170400,9675463020,11940,11940,11940,11940,0
20241015,170300,9675463020,11940,11940,11940,11940,0
20241015,170200,9675463020,11940,11940,11940,11940,0
20241015,170100,9675463020,11940,11940,11940,11940,0
20241015,170000,9675463020,11940,11940,11940,11940,0
20241015,165900,9675463020,11940,11940,11940,11940,0
20241015,165800,9675463020,11940,11940,11940,11940,0
20241015,165700,9675463020,11940,11940,11940,11940,0
20241015,165600,9675463020,11940,11940,11940,11940,0
20241015,165500,9675463020,11940,11940,11940,11940,0
20241015,165400,9675463020,11940,11940,11940,11940,0
20241015,165300,9675463020,11940,11940,11940,11940,0
20241015,165200,9675463020,11940,11940,11940,11940,0
20241015,165100,9675463020,11940,11940,11940,11940,0
20241015,165000,9675463020,11940,11940,11940,11940,0
20241015,164900,9675463020,11940,11940,11940,11940,0
20241015,164800,9675463020,11940,11940,11940,11940,19191
20241015,164700,9675463020,11940,11940,11940,11940,0
20241015,164600,9675463020,11940,11940,11940,11940,0
20241015,164500,9675463020,11940,11940,11940,11940,0
20241015,164400,9675463020,11940,11940,11940,11940,0
20241015,164300,9675463020,11940,11940,11940,11940,0
20241015,164200,9675463020,11940,11940,11940,11940,0
20241015,164100,9675463020,11940,11940,11940,11940,0
20241015,164000,9675463020,11940,11940,11940,11940,0
20241015,163900,9675463020,11940,11940,11940,11940,0
20241015,163800,9675463020,11940,11940,11940,11940,0
20241015,163700,9675463020,11940,11940,11940,11940,0
20241015,163600,9675463020,11940,11940,11940,11940,0
20241015,163500,9675463020,11940,11940,11940,11940,0
20241015,163400,9675463020,11940,11940,11940,11940,0
20241015,163300,9675463020,11940,11940,11940,11940,0
20241015,163200,9675463020,11940,11940,11940,11940,0
20241015,163100,9675463020,11940,11940,11940,11940,0
20241015,163000,9675463020,11940,11940,11940,11940,0
20241015,162900,9675463020,11940,11940,11940,11940,0
20241015,162800,9675463020,11940,11940,11940,11940,0
20241015,162700,9675463020,11940,11940,11940,11940,0
20241015,162600,9675463020,11940,11940,11940,11940,0
20241015,162500,9675463020,11940,11940,11940,11940,0
20241015,162400,9675463020,11940,11940,11940,11940,0
20241015,162300,9675463020,11940,11940,11940,11940,0
20241015,162200,9675463020,11940,11940,11940,11940,0
20241015,162100,9675463020,11940,11940,11940,11940,0
20241015,162000,9675463020,11940,11940,11940,11940,0
20241015,161900,9675463020,11940,11940,11940,11940,0
20241015,161800,9675463020,11940,11940,11940,11940,19191
20241015,161700,9675463020,11940,11940,11940,11940,0
20241015,161600,9675463020,11940,11940,11940,11940,0
20241015,161500,9675463020,11940,11940,11940,11940,0
20241015,161400,9675463020,11940,11940,11940,11940,0
20241015,161300,9675463020,11940,11940,11940,11940,0
20241015,161200,9675463020,11940,11940,11940,11940,0
20241015,161100,9675463020,11940,11940,11940,11940,0
20241015,161000,9675463020,11940,11940,11940,11940,0
20241015,160900,9675463020,11940,11940,11940,11940,0
20241015,160800,9675463020,11940,11940,11940,11940,0
20241015,160700,9675463020,11940,11940,11940,11940,0
20241015,160600,9675463020,11940,11940,11940,11940,0
20241015,160500,9675463020,11940,11940,11940,11940,0
20241015,160400,9675463020,11940,11940,11940,11940,0
20241015,160300,9675463020,11940,11940,11940,11940,0
20241015,160200,9675463020,11940,11940,11940,11940,0
20241015,160100,9675463020,11940,11940,11940,11940,0
20241015,160000,9675463020,11940,11940,11940,11940,0
20241015,155900,9675463020,11940,11940,11940,11940,0
20241015,155800,9675463020,11940,11940,11940,11940,0
20241015,155700,9675463020,11940,11940,11940,11940,0
20241015,155600,9675463020,11940,11940,11940,11940,0
20241015,155500,9675463020,11940,11940,11940,11940,0
20241015,155400,9675463020,11940,11940,11940,11940,0
20241015,155300,9675463020,11940,11940,11940,11940,0
20241015,155200,9675463020,11940,11940,11940,11940,0
20241015,155100,9675463020,11940,11940,11940,11940,0
20241015,155000,9675463020,11940,11940,11940,11940,0
20241015,154900,9675463020,11940,11940,11940,11940,0
20241015,154800,9675463020,11940,11940,11940,11940,19191
20241015,154700,9675463020,11940,11940,11940,11940,0
20241015,154600,9675463020,11940,11940,11940,11940,0
20241015,154500,9675463020,11940,11940,11940,11940,0
20241015,154400,9675463020,11940,11940,11940,11940,0
20241015,154300,9675463020,11940,11940,11940,11940,0
20241015,154200,9675463020,11940,11940,11940,11940,0
20241015,154100,9675463020,11940,11940,11940,11940,0
20241015,154000,9675463020,11940,11940,11940,11940,0
20241015,153900,9675463020,11940,11940,11940,11940,0
20241015,153800,9675463020,11940,11940,11940,11940,0
20241015,153700,9675463020,11940,11940,11940,11940,0
20241015,153600,9675463020,11940,11940,11940,11940,0
20241015,153500,9675463020,11940,11940,11940,11940,0
20241015,153400,9675463020,11940,11940,11940,11940,0
20241015,153300,9675463020,11940,11940,11940,11940,0
20241015,153200,9675463020,11940,11940,11940,11940,0
20241015,153100,9675463020,11940,11940,11940,11940,0
20241015,153000,9675463020,11940,11940,11940,11940,19191
20241015,152900,9446322480,11930,11930,11930,11930,0
20241015,152800,9446322480,11930,11930,11930,11930,0
20241015,152700,9446322480,11930,11930,11930,11930,0
20241015,152600,9446322480,11930,11930,11930,11930,0
20241015,152500,9446322480,11930,11930,11930,11930,0
20241015,152400,9446322480,11930,11930,11930,11930,0
20241015,152300,9446322480,11930,11930,11930,11930,0
20241015,152200,9446322480,11930,11930,11930,11930,0
20241015,152100,9446322480,11930,11930,11930,11930,0
20241015,152000,9446322480,11930,11930,11930,11930,0
20241015,151900,9446322480,11930,11920,11930,11900,2584
20241015,151800,9415525640,11920,11920,11930,11910,862
20241015,151700,9405255560,11920,11900,11930,11900,3738
20241015,151600,9360743470,11910,11910,11910,11900,2025
20241015,151500,9336645390,11910,11900,11910,11900,334
20241015,151400,9332670390,11900,11910,11910,11900,742
20241015,151300,9323839040,11910,11910,11920,11900,475
20241015,151200,9318182690,11920,11910,11920,11910,521
20241015,151100,9311977450,11910,11910,11920,11890,950
20241015,151000,9300672270,11900,11910,11920,11900,641
20241015,150900,9293038000,11900,11910,11910,11900,4932
20241015,150800,9234334360,11920,11910,11920,11910,1132
20241015,150700,9220843370,11920,11910,11920,11900,330
20241015,150600,9216914750,11910,11900,11910,11900,395
20241015,150500,9212213130,11910,11910,11910,11900,1345
20241015,150400,9196201180,11910,11910,11920,11910,1725
20241015,150300,9175656420,11910,11920,11920,11900,1412
20241015,150200,9158838650,11920,11920,11920,11910,1242
20241015,150100,9144034160,11920,11920,11920,11910,126
20241015,150000,9142532490,11930,11910,11940,11910,104
20241015,145900,9141292560,11940,11910,11940,11910,3624
20241015,145800,9098040830,11910,11890,11910,11890,311
20241015,145700,9094339950,11900,11900,11910,11900,119
20241015,145600,9092923830,11900,11900,11910,11900,571
20241015,145500,9086128900,11910,11910,11920,11910,385
20241015,145400,9081543530,11920,11920,11930,11920,754
20241015,145300,9072555840,11930,11910,11930,11910,328
20241015,145200,9068647030,11910,11890,11910,11890,513
20241015,145100,9062544730,11900,11920,11920,11900,361
20241015,145000,9058247800,11910,11920,11920,11910,75
20241015,144900,9057354400,11910,11920,11920,11910,494
20241015,144800,9051470190,11920,11920,11920,11920,57
20241015,144700,9050790750,11920,11900,11920,11900,637
20241015,144600,9043208310,11900,11880,11900,11870,74
20241015,144500,9042328410,11880,11890,11890,11880,6741
20241015,144400,8962245310,11880,11900,11900,11880,2006
20241015,144300,8938400490,11900,11890,11900,11890,84
20241015,144200,8937401170,11900,11900,11900,11900,68
20241015,144100,8936591970,11900,11900,11900,11890,385
20241015,144000,8932013070,11900,11900,11910,11900,526
20241015,143900,8925753660,11910,11910,11910,11900,34
20241015,143800,8925348920,11900,11880,11900,11870,1456
20241015,143700,8908049190,11880,11870,11880,11860,946
20241015,143600,8896825410,11880,11880,11880,11870,4480
20241015,143500,8843643110,11880,11880,11890,11880,170
20241015,143400,8841623450,11880,11890,11890,11880,550
20241015,143300,8835087310,11890,11880,11890,11880,1357
20241015,143200,8818966130,11890,11900,11900,11890,1618
20241015,143100,8799718010,11900,11880,11900,11880,1059
20241015,143000,8787135610,11880,11910,11910,11880,10234
20241015,142900,8665383040,11900,11920,11920,11900,471
20241015,142800,8659776410,11920,11920,11930,11910,7864
20241015,142700,8566099690,11910,11910,11920,11910,245
20241015,142600,8563181720,11920,11920,11920,11910,322
20241015,142500,8559343730,11920,11920,11920,11910,2093
20241015,142400,8534395210,11930,11920,11930,11920,45
20241015,142300,8533858560,11940,11930,11940,11930,1096
20241015,142200,8520783140,11930,11950,11950,11930,1699
20241015,142100,8500510910,11950,11950,11950,11950,9
20241015,142000,8500403360,11940,11940,11940,11930,1521
20241015,141900,8482243230,11950,11930,11950,11930,273
20241015,141800,8478982020,11930,11930,11950,11930,684
20241015,141700,8470818690,11940,11940,11940,11930,923
20241015,141600,8459799960,11940,11930,11940,11930,587
20241015,141500,8452792790,11940,11930,11940,11920,638
20241015,141400,8445181390,11930,11930,11930,11930,129
20241015,141300,8443642420,11930,11950,11950,11930,964
20241015,141200,8432135480,11930,11940,11960,11930,283
20241015,141100,8428755920,11950,11940,11950,11940,186
20241015,141000,8426534220,11930,11920,11930,11920,162
20241015,140900,8424603110,11920,11900,11920,11900,186
20241015,140800,8422387460,11910,11910,11910,11910,2123
20241015,140700,8397102530,11910,11910,11930,11910,1450
20241015,140600,8379827830,11910,11920,11920,11900,3453
20241015,140500,8338706420,11920,11920,11920,11910,2544
20241015,140400,8308407190,11920,11930,11930,11920,280
20241015,140300,8305069390,11920,11920,11920,11910,183
20241015,140200,8302888580,11910,11920,11920,11910,2542
20241015,140100,8272593170,11930,11940,11940,11930,1617
20241015,140000,8253301300,11940,11940,11940,11940,783
20241015,135900,8243952280,11940,11950,11950,11940,40
20241015,135800,8243474550,11950,11950,11950,11950,8
20241015,135700,8243378950,11940,11940,11950,11940,1878
20241015,135600,8220955500,11950,11940,11950,11940,625
20241015,135500,8213492700,11940,11940,11940,11940,46
20241015,135400,8212943460,11950,11970,11970,11950,268
20241015,135300,8209739840,11970,11950,11970,11950,282
20241015,135200,8206367530,11950,11960,11960,11950,463
20241015,135100,8200834180,11950,11950,11960,11940,163
20241015,135000,8198886510,11950,11950,11960,11940,1234
20241015,134900,8184141850,11950,11960,11960,11950,4077
20241015,134800,8135391830,11970,11960,11970,11960,384
20241015,134700,8130797060,11960,11970,11970,11960,1925
20241015,134600,8107773440,11970,11970,12000,11960,490
20241015,134500,8101903740,11990,11990,12010,11970,4244
20241015,134400,8051073610,11990,12010,12010,11990,645
20241015,134300,8043334320,12010,12020,12020,12010,4
20241015,134200,8043286260,12010,12010,12010,12010,250
20241015,134100,8040283760,12010,12010,12050,12010,863
20241015,134000,8029891640,12000,12030,12030,12000,465
20241015,133900,8024311610,12050,11990,12050,11980,1881
20241015,133800,8001731190,11980,11990,11990,11980,462
20241015,133700,7996196070,11990,11990,11990,11990,108
20241015,133600,7994901150,11990,12000,12000,11990,358
20241015,133500,7990608710,12000,12010,12010,12000,218
20241015,133400,7987991660,12010,12020,12020,12010,853
20241015,133300,7977747050,12020,12020,12020,12010,315
20241015,133200,7973963310,12020,12030,12030,12020,13
20241015,133100,7973806950,12030,12030,12030,12030,79
20241015,133000,7972856580,12030,12000,12030,12000,1061
20241015,132900,7960114780,12000,12000,12000,11990,814
20241015,132800,7950352860,12000,12000,12000,12000,516
20241015,132700,7944160860,12000,12000,12000,12000,150
20241015,132600,7942360860,12000,12000,12010,11980,3805
20241015,132500,7896714530,12000,12000,12010,12000,227
20241015,132400,7893989160,12010,12010,12010,12000,440
20241015,132300,7888704830,12010,12010,12010,12000,567
20241015,132200,7881899170,12010,12020,12020,12010,4566
20241015,132100,7827042200,12020,12020,12030,12020,78
20241015,132000,7826104040,12030,12030,12030,12020,558
20241015,131900,7819394800,12030,12030,12030,12020,91
20241015,131800,7818300820,12030,12040,12040,12030,2026
20241015,131700,7793922870,12040,12040,12040,12040,173
20241015,131600,7791839950,12040,12040,12040,12030,428
20241015,131500,7786689840,12040,12040,12040,12030,197
20241015,131400,7784318210,12040,12040,12040,12040,5
20241015,131300,7784258010,12040,12040,12040,12030,1624
20241015,131200,7764706120,12050,12050,12050,12030,1244
20241015,131100,7749717920,12050,12050,12050,12050,5
20241015,131000,7749657670,12050,12040,12050,12040,41
20241015,130900,7749163720,12040,12040,12040,12040,15
20241015,130800,7748983120,12040,12030,12040,12030,101
20241015,130700,7747767090,12040,12040,12040,12030,50
20241015,130600,7747165520,12040,12040,12040,12040,5
20241015,130500,7747105320,12030,12030,12040,12030,34
20241015,130400,7746695980,12040,12040,12050,12040,327
20241015,130300,7742758070,12050,12040,12050,12040,2507
20241015,130200,7712569080,12030,12030,12040,12030,208
20241015,130100,7710066790,12030,12040,12040,12030,1036
20241015,130000,7697599150,12040,12030,12040,12030,30
20241015,125900,7697238000,12040,12040,12040,12040,838
20241015,125800,7687148480,12050,12040,12050,12040,1248
20241015,125700,7672116000,12040,12030,12040,12030,10
20241015,125600,7671995650,12030,12040,12040,12030,62
20241015,125500,7671249350,12030,12030,12040,12030,18
20241015,125400,7671032780,12030,12030,12030,12030,2
20241015,125300,7671008720,12010,12010,12010,12010,0
20241015,125200,7671008720,12010,12020,12020,12010,551
20241015,125100,7664391040,12030,12030,12040,12030,1221
20241015,125000,7649702300,12040,12030,12040,12030,287
20241015,124900,7646247080,12030,12030,12030,12030,2
20241015,124800,7646223020,12030,12040,12040,12030,322
20241015,124700,7642346190,12040,12030,12040,12020,248
20241015,124600,7639360380,12040,12040,12040,12040,350
20241015,124500,7635146380,12040,12040,12040,12040,3280
20241015,124400,7595655180,12040,12040,12040,12030,1351
20241015,124300,7579392140,12040,12020,12040,12000,8809
20241015,124200,7473587390,12020,12040,12040,12020,72
20241015,124100,7472721240,12030,12040,12040,12030,103
20241015,124000,7471482140,12030,12030,12040,12030,159
20241015,123900,7469569350,12030,12040,12050,12030,507
20241015,123800,7463465080,12040,12040,12040,12030,3079
20241015,123700,7426394530,12030,12030,12030,12030,46
20241015,123600,7425841150,12040,12020,12040,12020,1572
20241015,123500,7406928450,12030,12030,12040,12030,389
20241015,123400,7402248770,12040,12040,12040,12040,993
20241015,123300,7390293050,12040,12030,12040,12030,117
20241015,123200,7388884400,12030,12020,12030,12010,733
20241015,123100,7380067370,12020,12020,12020,12020,1181
20241015,123000,7365871750,12020,12020,12020,12020,0
20241015,122900,7365871750,12020,12000,12020,11990,106
20241015,122800,7364597810,12000,12010,12010,12000,279
20241015,122700,7361247360,12000,12000,12000,12000,109
20241015,122600,7359939360,12000,12000,12000,12000,2000
20241015,122500,7335939360,11990,11990,11990,11980,684
20241015,122400,7327740040,11980,11980,11980,11980,501
20241015,122300,7321738060,11990,11980,11990,11970,385
20241015,122200,7317129300,11980,11980,11980,11980,331
20241015,122100,7313163920,11990,11980,11990,11980,409
20241015,122000,7308263030,11980,11990,11990,11980,277
20241015,121900,7304942480,11980,11980,11980,11980,239
20241015,121800,7302079260,11980,11990,11990,11980,1185
20241015,121700,7287875660,11990,11990,12000,11990,170
20241015,121600,7285835790,11990,11990,11990,11980,419
20241015,121500,7280812580,12000,12010,12010,12000,1056
20241015,121400,7268130580,12000,11990,12000,11980,1343
20241015,121300,7252024970,11980,11980,11980,11980,6
20241015,121200,7251953090,11980,11960,11980,11960,114
20241015,121100,7250589630,11960,11970,11990,11960,906
20241015,121000,7239732870,11980,11980,11980,11980,4
20241015,120900,7239684950,11970,11990,11990,11970,231
20241015,120800,7236918580,11980,11980,11980,11960,2383
20241015,120700,7208380010,11970,11960,11970,11960,245
20241015,120600,7205447810,11960,11970,11970,11960,290
20241015,120500,7201976560,11970,11970,11980,11970,236
20241015,120400,7199149390,11980,11960,11980,11960,91
20241015,120300,7198061010,11960,11960,11970,11960,830
20241015,120200,7188127950,11960,11950,11960,11950,685
20241015,120100,7179937160,11950,11960,11960,11950,217
20241015,120000,7177343890,11960,11950,11960,11950,48
20241015,115900,7176769950,11950,11970,11970,11950,2286
20241015,115800,7149449620,11970,11970,11970,11970,119
20241015,115700,7148025190,11960,11960,11970,11960,942
20241015,115600,7136758730,11950,11960,11960,11950,487
20241015,115500,7130937190,11960,11960,11970,11950,1892
20241015,115400,7108312670,11960,11970,11970,11950,1840
20241015,115300,7086312990,11970,11970,11970,11970,6
20241015,115200,7086241170,11970,11970,11970,11960,605
20241015,115100,7079005160,11960,11980,11980,11960,1447
20241015,115000,7061695350,11980,11980,11980,11970,584
20241015,114900,7054704750,11980,11980,11980,11980,231
20241015,114800,7051937370,11980,11980,11980,11980,403
20241015,114700,7047109430,11990,12000,12000,11990,592
20241015,114600,7040009730,12000,12000,12010,12000,265
20241015,114500,7036829560,11990,12010,12010,11990,421
20241015,114400,7031777440,12000,12000,12010,12000,733
20241015,114300,7022979510,11990,11980,12000,11980,714
20241015,114200,7014419510,11980,11960,11990,11960,1682
20241015,114100,6994289180,11960,11960,11970,11960,1707
20241015,114000,6973862480,11970,11980,11980,11970,276
20241015,113900,6970557210,11980,11980,11980,11970,990
20241015,113800,6958706700,11970,11980,11980,11970,1238
20241015,113700,6943885750,11980,11980,11990,11980,2134
20241015,113600,6918320340,11980,11990,11990,11980,6427
20241015,113500,6841261820,11990,12000,12000,11990,774
20241015,113400,6831980360,11990,11990,11990,11990,543
20241015,113300,6825469790,12000,12000,12000,12000,633
20241015,113200,6817873790,12000,12000,12000,12000,1569
20241015,113100,6799045790,12000,12020,12020,12000,1223
20241015,113000,6784357240,12000,12010,12020,12000,4412
20241015,112900,6731369830,12010,12020,12020,12010,1289
20241015,112800,6715878340,12010,12010,12030,12010,590
20241015,112700,6708789400,12020,12030,12030,12010,817
20241015,112600,6698969480,12030,12010,12030,12010,742
20241015,112500,6690057970,12030,12010,12030,12010,266
20241015,112400,6686863270,12000,12020,12020,12000,755
20241015,112300,6677801270,12010,12010,12010,12000,558
20241015,112200,6671104290,12000,12010,12010,12000,926
20241015,112100,6659992140,12010,12000,12010,12000,1084
20241015,112000,6646976570,12000,12010,12010,12000,438
20241015,111900,6641720490,12010,12020,12020,12010,11
20241015,111800,6641588300,12020,12000,12020,12000,88
20241015,111700,6640531500,12000,12000,12010,11990,843
20241015,111600,6630417920,11980,11990,12000,11980,4627
20241015,111500,6574925770,11990,11980,11990,11980,2408
20241015,111400,6546060410,11990,11990,11990,11980,129
20241015,111300,6544513910,11980,11990,12000,11980,1064
20241015,111200,6531760490,11990,11990,12010,11980,1814
20241015,111100,6510010590,11980,12000,12000,11980,1629
20241015,111000,6490468210,12010,12020,12020,12010,970
20241015,110900,6478813720,12020,12010,12020,12010,333
20241015,110800,6474814360,12020,12010,12020,12010,711
20241015,110700,6466275120,12010,12020,12020,12010,1548
20241015,110600,6447681790,12010,12020,12030,12010,1734
20241015,110500,6426849930,12030,12020,12030,12020,844
20241015,110400,6416704990,12020,12030,12040,12020,1019
20241015,110300,6404450720,12030,12040,12050,12030,1122
20241015,110200,6390945960,12010,12020,12030,12010,2383
20241015,110100,6362296810,12010,12020,12020,12010,281
20241015,110000,6358919300,12020,12000,12020,12000,1198
20241015,105900,6344542550,12000,11970,12000,11970,540
20241015,105800,6338068780,11970,11970,11980,11970,1041
20241015,105700,6325602440,11960,11970,11980,11960,312
20241015,105600,6321867490,11970,11970,11980,11970,1314
20241015,105500,6306138830,11970,11980,11980,11970,813
20241015,105400,6296406370,11970,11970,11980,11960,1863
20241015,105300,6274122430,11960,11970,11980,11960,1212
20241015,105200,6259614770,11970,11970,11980,11970,541
20241015,105100,6253138880,11970,11980,11980,11970,874
20241015,105000,6242674720,11980,11970,11990,11970,167
20241015,104900,6240674290,11970,11980,12000,11970,600
20241015,104800,6233489930,11970,12000,12000,11970,3983
20241015,104700,6185753030,12020,12000,12020,12000,661
20241015,104600,6177811820,12000,12000,12020,11990,1893
20241015,104500,6155094000,11990,11980,12000,11980,2249
20241015,104400,6128131850,11980,11990,11990,11980,663
20241015,104300,6120182500,11990,11990,11990,11980,1027
20241015,104200,6107868990,11980,11980,12010,11970,4496
20241015,104100,6053940990,11990,11990,11990,11970,3296
20241015,104000,6014450670,11990,11960,12000,11960,9065
20241015,103900,5905748310,11960,11950,11960,11950,720
20241015,103800,5897141040,11950,11940,11960,11940,754
20241015,103700,5888134360,11930,11960,11960,11930,2968
20241015,103600,5852664920,11960,11940,11960,11930,2428
20241015,103500,5823661960,11930,11950,11950,11930,229
20241015,103400,5820925920,11950,11910,11950,11900,1632
20241015,103300,5801482290,11900,11900,11940,11880,258
20241015,103200,5798408810,11880,11900,11900,11880,2135
20241015,103100,5773038510,11900,11880,11900,11880,1285
20241015,103000,5757759000,11880,11870,11890,11860,1778
20241015,102900,5736650410,11870,11850,11870,11850,879
20241015,102800,5726226900,11860,11860,11870,11860,3909
20241015,102700,5679863690,11870,11850,11870,11850,1681
20241015,102600,5659929420,11860,11860,11860,11850,1328
20241015,102500,5644181900,11860,11860,11870,11850,2768
20241015,102400,5611350130,11860,11860,11860,11850,5085
20241015,102300,5551054110,11870,11890,11900,11860,8999
20241015,102200,5444178100,11900,11890,11900,11880,2027
20241015,102100,5420080080,11900,11890,11900,11880,1962
20241015,102000,5396745470,11880,11920,11940,11880,8283
20241015,101900,5298204700,11950,11930,11950,11910,3432
20241015,101800,5257272630,11940,11900,11990,11900,1010
20241015,101700,5245197990,11900,11900,11940,11900,2891
20241015,101600,5210762870,11900,11890,11910,11890,5064
20241015,101500,5150526220,11900,11930,11940,11890,20160
20241015,101400,4910406900,11930,11940,11950,11930,3228
20241015,101300,4871868480,11940,11950,11960,11930,2626
20241015,101200,4840510200,11940,11910,11940,11910,3986
20241015,101100,4792996420,11920,11940,11940,11910,2670
20241015,101000,4761168010,11920,11920,11930,11910,6609
20241015,100900,4682398060,11910,11920,11920,11910,2956
20241015,100800,4647185780,11920,11960,11960,11910,3416
20241015,100700,4606477120,11920,11920,11930,11920,1980
20241015,100600,4582872320,11920,11960,11960,11920,3661
20241015,100500,4539135430,11980,11950,11980,11930,446
20241015,100400,4533805990,11950,11940,11960,11900,11901
20241015,100300,4391827830,11950,11970,11990,11950,6158
20241015,100200,4318193150,11980,12000,12000,11970,5469
20241015,100100,4252651600,12000,12060,12060,12000,14884
20241015,100000,4073845800,12060,12030,12090,12030,76
20241015,095900,4072929860,12030,12040,12100,12030,1184
20241015,095800,4058668670,12040,12030,12050,12030,1460
20241015,095700,4041097290,12030,12040,12040,12020,637
20241015,095600,4033436230,12030,12030,12040,12020,1162
20241015,095500,4019460700,12040,12030,12040,12030,434
20241015,095400,4014236390,12020,12020,12030,12020,822
20241015,095300,4004349220,12030,12090,12100,12020,4863
20241015,095200,3945712470,12090,12080,12110,12080,2103
20241015,095100,3920276400,12080,12060,12090,12060,1426
20241015,095000,3903055320,12070,12010,12070,12010,2567
20241015,094900,3872134470,12010,12050,12050,12000,10031
20241015,094800,3751722230,12020,12020,12040,12000,21373
20241015,094700,3495111090,12010,12040,12040,12010,5830
20241015,094600,3425003370,12040,12050,12050,12030,2518
20241015,094500,3394688840,12050,12080,12080,12050,4935
20241015,094400,3335181460,12080,12100,12110,12080,3152
20241015,094300,3297082670,12100,12120,12120,12100,1138
20241015,094200,3283301610,12110,12110,12120,12100,1481
20241015,094100,3265364810,12110,12110,12110,12080,2142
20241015,094000,3239468160,12110,12100,12110,12080,1183
20241015,093900,3225155690,12100,12090,12100,12050,3292
20241015,093800,3185396130,12110,12060,12110,12050,3774
20241015,093700,3139830150,12060,12100,12100,12060,7125
20241015,093600,3053804120,12100,12110,12110,12100,2849
20241015,093500,3019320230,12110,12110,12110,12100,4343
20241015,093400,2966739520,12110,12160,12160,12110,9548
20241015,093300,2850897350,12160,12190,12200,12150,8405
20241015,093200,2748635310,12200,12190,12200,12190,3829
20241015,093100,2701933710,12200,12200,12200,12190,1368
20241015,093000,2685254540,12190,12230,12240,12190,2112
20241015,092900,2659451350,12230,12200,12230,12190,2984
20241015,092800,2623051720,12200,12190,12200,12180,1668
20241015,092700,2602727690,12190,12200,12200,12190,3351
20241015,092600,2561855350,12210,12220,12220,12210,2118
20241015,092500,2535989900,12220,12190,12220,12190,1365
20241015,092400,2519325250,12190,12160,12190,12160,3185
20241015,092300,2480559120,12160,12190,12190,12160,3342
20241015,092200,2439913070,12170,12180,12200,12160,3747
20241015,092100,2394274350,12160,12260,12270,12160,8275
20241015,092000,2293359170,12270,12210,12270,12200,8922
20241015,091900,2184415670,12230,12250,12250,12220,9607
20241015,091800,2066933730,12250,12290,12290,12240,2368
20241015,091700,2037920740,12280,12290,12290,12250,2071
20241015,091600,2012519660,12290,12290,12310,12240,363
20241015,091500,2008060840,12240,12230,12290,12230,6638
20241015,091400,1926657510,12230,12230,12280,12220,3599
20241015,091300,1882603850,12230,12240,12260,12210,8284
20241015,091200,1781308430,12230,12290,12290,12230,12174
20241015,091100,1631996970,12290,12310,12310,12280,6362
20241015,091000,1553804440,12320,12320,12330,12300,1509
20241015,090900,1535216860,12320,12360,12370,12300,6662
20241015,090800,1453062140,12350,12290,12370,12290,6003
20241015,090700,1379019000,12290,12350,12360,12290,15351
20241015,090600,1189909000,12370,12330,12370,12320,7585
20241015,090500,1096296830,12330,12340,12340,12310,4574
20241015,090400,1039923460,12310,12300,12340,12280,11214
20241015,090300,901801910,12290,12340,12350,12260,6539
20241015,090200,821377730,12350,12380,12380,12300,6763
20241015,090100,737998510,12400,12460,12480,12340,16051
20241015,090000,539191850,12420,12500,12560,12420,43132