stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,210900,23574256090,6320,6320,6320,6320,190758
20241004,210800,23574256090,6320,6320,6320,6320,0
20241004,210700,23574256090,6320,6320,6320,6320,0
20241004,210600,23574256090,6320,6320,6320,6320,0
20241004,210500,23574256090,6320,6320,6320,6320,0
20241004,210400,23574256090,6320,6320,6320,6320,0
20241004,210300,23574256090,6320,6320,6320,6320,0
20241004,210200,23574256090,6320,6320,6320,6320,0
20241004,210100,23574256090,6320,6320,6320,6320,0
20241004,210000,23574256090,6320,6320,6320,6320,0
20241004,205900,23574256090,6320,6320,6320,6320,0
20241004,205800,23574256090,6320,6320,6320,6320,0
20241004,205700,23574256090,6320,6320,6320,6320,0
20241004,205600,23574256090,6320,6320,6320,6320,0
20241004,205500,23574256090,6320,6320,6320,6320,0
20241004,205400,23574256090,6320,6320,6320,6320,0
20241004,205300,23574256090,6320,6320,6320,6320,0
20241004,205200,23574256090,6320,6320,6320,6320,0
20241004,205100,23574256090,6320,6320,6320,6320,0
20241004,205000,23574256090,6320,6320,6320,6320,0
20241004,204900,23574256090,6320,6320,6320,6320,0
20241004,204800,23574256090,6320,6320,6320,6320,0
20241004,204700,23574256090,6320,6320,6320,6320,0
20241004,204600,23574256090,6320,6320,6320,6320,0
20241004,204500,23574256090,6320,6320,6320,6320,0
20241004,204400,23574256090,6320,6320,6320,6320,0
20241004,204300,23574256090,6320,6320,6320,6320,0
20241004,204200,23574256090,6320,6320,6320,6320,0
20241004,204100,23574256090,6320,6320,6320,6320,0
20241004,204000,23574256090,6320,6320,6320,6320,0
20241004,203900,23574256090,6320,6320,6320,6320,190758
20241004,203800,23574256090,6320,6320,6320,6320,0
20241004,203700,23574256090,6320,6320,6320,6320,0
20241004,203600,23574256090,6320,6320,6320,6320,0
20241004,203500,23574256090,6320,6320,6320,6320,0
20241004,203400,23574256090,6320,6320,6320,6320,0
20241004,203300,23574256090,6320,6320,6320,6320,0
20241004,203200,23574256090,6320,6320,6320,6320,0
20241004,203100,23574256090,6320,6320,6320,6320,0
20241004,203000,23574256090,6320,6320,6320,6320,0
20241004,202900,23574256090,6320,6320,6320,6320,0
20241004,202800,23574256090,6320,6320,6320,6320,0
20241004,202700,23574256090,6320,6320,6320,6320,0
20241004,202600,23574256090,6320,6320,6320,6320,0
20241004,202500,23574256090,6320,6320,6320,6320,0
20241004,202400,23574256090,6320,6320,6320,6320,0
20241004,202300,23574256090,6320,6320,6320,6320,0
20241004,202200,23574256090,6320,6320,6320,6320,0
20241004,202100,23574256090,6320,6320,6320,6320,0
20241004,202000,23574256090,6320,6320,6320,6320,0
20241004,201900,23574256090,6320,6320,6320,6320,0
20241004,201800,23574256090,6320,6320,6320,6320,0
20241004,201700,23574256090,6320,6320,6320,6320,0
20241004,201600,23574256090,6320,6320,6320,6320,0
20241004,201500,23574256090,6320,6320,6320,6320,0
20241004,201400,23574256090,6320,6320,6320,6320,0
20241004,201300,23574256090,6320,6320,6320,6320,0
20241004,201200,23574256090,6320,6320,6320,6320,0
20241004,201100,23574256090,6320,6320,6320,6320,0
20241004,201000,23574256090,6320,6320,6320,6320,0
20241004,200900,23574256090,6320,6320,6320,6320,190758
20241004,200800,23574256090,6320,6320,6320,6320,0
20241004,200700,23574256090,6320,6320,6320,6320,0
20241004,200600,23574256090,6320,6320,6320,6320,0
20241004,200500,23574256090,6320,6320,6320,6320,0
20241004,200400,23574256090,6320,6320,6320,6320,0
20241004,200300,23574256090,6320,6320,6320,6320,0
20241004,200200,23574256090,6320,6320,6320,6320,0
20241004,200100,23574256090,6320,6320,6320,6320,0
20241004,200000,23574256090,6320,6320,6320,6320,0
20241004,195900,23574256090,6320,6320,6320,6320,0
20241004,195800,23574256090,6320,6320,6320,6320,0
20241004,195700,23574256090,6320,6320,6320,6320,0
20241004,195600,23574256090,6320,6320,6320,6320,0
20241004,195500,23574256090,6320,6320,6320,6320,0
20241004,195400,23574256090,6320,6320,6320,6320,0
20241004,195300,23574256090,6320,6320,6320,6320,0
20241004,195200,23574256090,6320,6320,6320,6320,0
20241004,195100,23574256090,6320,6320,6320,6320,0
20241004,195000,23574256090,6320,6320,6320,6320,0
20241004,194900,23574256090,6320,6320,6320,6320,0
20241004,194800,23574256090,6320,6320,6320,6320,0
20241004,194700,23574256090,6320,6320,6320,6320,0
20241004,194600,23574256090,6320,6320,6320,6320,0
20241004,194500,23574256090,6320,6320,6320,6320,0
20241004,194400,23574256090,6320,6320,6320,6320,0
20241004,194300,23574256090,6320,6320,6320,6320,0
20241004,194200,23574256090,6320,6320,6320,6320,0
20241004,194100,23574256090,6320,6320,6320,6320,0
20241004,194000,23574256090,6320,6320,6320,6320,0
20241004,193900,23574256090,6320,6320,6320,6320,190758
20241004,193800,23574256090,6320,6320,6320,6320,0
20241004,193700,23574256090,6320,6320,6320,6320,0
20241004,193600,23574256090,6320,6320,6320,6320,0
20241004,193500,23574256090,6320,6320,6320,6320,0
20241004,193400,23574256090,6320,6320,6320,6320,0
20241004,193300,23574256090,6320,6320,6320,6320,0
20241004,193200,23574256090,6320,6320,6320,6320,0
20241004,193100,23574256090,6320,6320,6320,6320,0
20241004,193000,23574256090,6320,6320,6320,6320,0
20241004,192900,23574256090,6320,6320,6320,6320,0
20241004,192800,23574256090,6320,6320,6320,6320,0
20241004,192700,23574256090,6320,6320,6320,6320,0
20241004,192600,23574256090,6320,6320,6320,6320,0
20241004,192500,23574256090,6320,6320,6320,6320,0
20241004,192400,23574256090,6320,6320,6320,6320,0
20241004,192300,23574256090,6320,6320,6320,6320,0
20241004,192200,23574256090,6320,6320,6320,6320,0
20241004,192100,23574256090,6320,6320,6320,6320,0
20241004,192000,23574256090,6320,6320,6320,6320,0
20241004,191900,23574256090,6320,6320,6320,6320,0
20241004,191800,23574256090,6320,6320,6320,6320,0
20241004,191700,23574256090,6320,6320,6320,6320,0
20241004,191600,23574256090,6320,6320,6320,6320,0
20241004,191500,23574256090,6320,6320,6320,6320,0
20241004,191400,23574256090,6320,6320,6320,6320,0
20241004,191300,23574256090,6320,6320,6320,6320,0
20241004,191200,23574256090,6320,6320,6320,6320,0
20241004,191100,23574256090,6320,6320,6320,6320,0
20241004,191000,23574256090,6320,6320,6320,6320,0
20241004,190900,23574256090,6320,6320,6320,6320,190758
20241004,190800,23574256090,6320,6320,6320,6320,0
20241004,190700,23574256090,6320,6320,6320,6320,0
20241004,190600,23574256090,6320,6320,6320,6320,0
20241004,190500,23574256090,6320,6320,6320,6320,0
20241004,190400,23574256090,6320,6320,6320,6320,0
20241004,190300,23574256090,6320,6320,6320,6320,0
20241004,190200,23574256090,6320,6320,6320,6320,0
20241004,190100,23574256090,6320,6320,6320,6320,0
20241004,190000,23574256090,6320,6320,6320,6320,0
20241004,185900,23574256090,6320,6320,6320,6320,0
20241004,185800,23574256090,6320,6320,6320,6320,0
20241004,185700,23574256090,6320,6320,6320,6320,0
20241004,185600,23574256090,6320,6320,6320,6320,0
20241004,185500,23574256090,6320,6320,6320,6320,0
20241004,185400,23574256090,6320,6320,6320,6320,0
20241004,185300,23574256090,6320,6320,6320,6320,0
20241004,185200,23574256090,6320,6320,6320,6320,0
20241004,185100,23574256090,6320,6320,6320,6320,0
20241004,185000,23574256090,6320,6320,6320,6320,0
20241004,184900,23574256090,6320,6320,6320,6320,0
20241004,184800,23574256090,6320,6320,6320,6320,0
20241004,184700,23574256090,6320,6320,6320,6320,0
20241004,184600,23574256090,6320,6320,6320,6320,0
20241004,184500,23574256090,6320,6320,6320,6320,0
20241004,184400,23574256090,6320,6320,6320,6320,0
20241004,184300,23574256090,6320,6320,6320,6320,0
20241004,184200,23574256090,6320,6320,6320,6320,0
20241004,184100,23574256090,6320,6320,6320,6320,0
20241004,184000,23574256090,6320,6320,6320,6320,0
20241004,183900,23574256090,6320,6320,6320,6320,190758
20241004,183800,23574256090,6320,6320,6320,6320,0
20241004,183700,23574256090,6320,6320,6320,6320,0
20241004,183600,23574256090,6320,6320,6320,6320,0
20241004,183500,23574256090,6320,6320,6320,6320,0
20241004,183400,23574256090,6320,6320,6320,6320,0
20241004,183300,23574256090,6320,6320,6320,6320,0
20241004,183200,23574256090,6320,6320,6320,6320,0
20241004,183100,23574256090,6320,6320,6320,6320,0
20241004,183000,23574256090,6320,6320,6320,6320,0
20241004,182900,23574256090,6320,6320,6320,6320,0
20241004,182800,23574256090,6320,6320,6320,6320,0
20241004,182700,23574256090,6320,6320,6320,6320,0
20241004,182600,23574256090,6320,6320,6320,6320,0
20241004,182500,23574256090,6320,6320,6320,6320,0
20241004,182400,23574256090,6320,6320,6320,6320,0
20241004,182300,23574256090,6320,6320,6320,6320,0
20241004,182200,23574256090,6320,6320,6320,6320,0
20241004,182100,23574256090,6320,6320,6320,6320,0
20241004,182000,23574256090,6320,6320,6320,6320,0
20241004,181900,23574256090,6320,6320,6320,6320,0
20241004,181800,23574256090,6320,6320,6320,6320,0
20241004,181700,23574256090,6320,6320,6320,6320,0
20241004,181600,23574256090,6320,6320,6320,6320,0
20241004,181500,23574256090,6320,6320,6320,6320,0
20241004,181400,23574256090,6320,6320,6320,6320,0
20241004,181300,23574256090,6320,6320,6320,6320,0
20241004,181200,23574256090,6320,6320,6320,6320,0
20241004,181100,23574256090,6320,6320,6320,6320,0
20241004,181000,23574256090,6320,6320,6320,6320,0
20241004,180900,23574256090,6320,6320,6320,6320,190758
20241004,180800,23574256090,6320,6320,6320,6320,0
20241004,180700,23574256090,6320,6320,6320,6320,0
20241004,180600,23574256090,6320,6320,6320,6320,0
20241004,180500,23574256090,6320,6320,6320,6320,0
20241004,180400,23574256090,6320,6320,6320,6320,0
20241004,180300,23574256090,6320,6320,6320,6320,0
20241004,180200,23574256090,6320,6320,6320,6320,0
20241004,180100,23574256090,6320,6320,6320,6320,0
20241004,180000,23574256090,6320,6320,6320,6320,0
20241004,175900,23574256090,6320,6320,6320,6320,0
20241004,175800,23574256090,6320,6320,6320,6320,0
20241004,175700,23574256090,6320,6320,6320,6320,0
20241004,175600,23574256090,6320,6320,6320,6320,0
20241004,175500,23574256090,6320,6320,6320,6320,0
20241004,175400,23574256090,6320,6320,6320,6320,0
20241004,175300,23574256090,6320,6320,6320,6320,0
20241004,175200,23574256090,6320,6320,6320,6320,0
20241004,175100,23574256090,6320,6320,6320,6320,0
20241004,175000,23574256090,6320,6320,6320,6320,0
20241004,174900,23574256090,6320,6320,6320,6320,0
20241004,174800,23574256090,6320,6320,6320,6320,0
20241004,174700,23574256090,6320,6320,6320,6320,0
20241004,174600,23574256090,6320,6320,6320,6320,0
20241004,174500,23574256090,6320,6320,6320,6320,0
20241004,174400,23574256090,6320,6320,6320,6320,0
20241004,174300,23574256090,6320,6320,6320,6320,0
20241004,174200,23574256090,6320,6320,6320,6320,0
20241004,174100,23574256090,6320,6320,6320,6320,0
20241004,174000,23574256090,6320,6320,6320,6320,0
20241004,173900,23574256090,6320,6320,6320,6320,190758
20241004,173800,23574256090,6320,6320,6320,6320,0
20241004,173700,23574256090,6320,6320,6320,6320,0
20241004,173600,23574256090,6320,6320,6320,6320,0
20241004,173500,23574256090,6320,6320,6320,6320,0
20241004,173400,23574256090,6320,6320,6320,6320,0
20241004,173300,23574256090,6320,6320,6320,6320,0
20241004,173200,23574256090,6320,6320,6320,6320,0
20241004,173100,23574256090,6320,6320,6320,6320,0
20241004,173000,23574256090,6320,6320,6320,6320,0
20241004,172900,23574256090,6320,6320,6320,6320,0
20241004,172800,23574256090,6320,6320,6320,6320,0
20241004,172700,23574256090,6320,6320,6320,6320,0
20241004,172600,23574256090,6320,6320,6320,6320,0
20241004,172500,23574256090,6320,6320,6320,6320,0
20241004,172400,23574256090,6320,6320,6320,6320,0
20241004,172300,23574256090,6320,6320,6320,6320,0
20241004,172200,23574256090,6320,6320,6320,6320,0
20241004,172100,23574256090,6320,6320,6320,6320,0
20241004,172000,23574256090,6320,6320,6320,6320,0
20241004,171900,23574256090,6320,6320,6320,6320,0
20241004,171800,23574256090,6320,6320,6320,6320,0
20241004,171700,23574256090,6320,6320,6320,6320,0
20241004,171600,23574256090,6320,6320,6320,6320,0
20241004,171500,23574256090,6320,6320,6320,6320,0
20241004,171400,23574256090,6320,6320,6320,6320,0
20241004,171300,23574256090,6320,6320,6320,6320,0
20241004,171200,23574256090,6320,6320,6320,6320,0
20241004,171100,23574256090,6320,6320,6320,6320,0
20241004,171000,23574256090,6320,6320,6320,6320,0
20241004,170900,23574256090,6320,6320,6320,6320,190758
20241004,170800,23574256090,6320,6320,6320,6320,0
20241004,170700,23574256090,6320,6320,6320,6320,0
20241004,170600,23574256090,6320,6320,6320,6320,0
20241004,170500,23574256090,6320,6320,6320,6320,0
20241004,170400,23574256090,6320,6320,6320,6320,0
20241004,170300,23574256090,6320,6320,6320,6320,0
20241004,170200,23574256090,6320,6320,6320,6320,0
20241004,170100,23574256090,6320,6320,6320,6320,0
20241004,170000,23574256090,6320,6320,6320,6320,0
20241004,165900,23574256090,6320,6320,6320,6320,0
20241004,165800,23574256090,6320,6320,6320,6320,0
20241004,165700,23574256090,6320,6320,6320,6320,0
20241004,165600,23574256090,6320,6320,6320,6320,0
20241004,165500,23574256090,6320,6320,6320,6320,0
20241004,165400,23574256090,6320,6320,6320,6320,0
20241004,165300,23574256090,6320,6320,6320,6320,0
20241004,165200,23574256090,6320,6320,6320,6320,0
20241004,165100,23574256090,6320,6320,6320,6320,0
20241004,165000,23574256090,6320,6320,6320,6320,0
20241004,164900,23574256090,6320,6320,6320,6320,0
20241004,164800,23574256090,6320,6320,6320,6320,0
20241004,164700,23574256090,6320,6320,6320,6320,0
20241004,164600,23574256090,6320,6320,6320,6320,0
20241004,164500,23574256090,6320,6320,6320,6320,0
20241004,164400,23574256090,6320,6320,6320,6320,0
20241004,164300,23574256090,6320,6320,6320,6320,0
20241004,164200,23574256090,6320,6320,6320,6320,0
20241004,164100,23574256090,6320,6320,6320,6320,0
20241004,164000,23574256090,6320,6320,6320,6320,0
20241004,163900,23574256090,6320,6320,6320,6320,190758
20241004,163800,23574256090,6320,6320,6320,6320,0
20241004,163700,23574256090,6320,6320,6320,6320,0
20241004,163600,23574256090,6320,6320,6320,6320,0
20241004,163500,23574256090,6320,6320,6320,6320,0
20241004,163400,23574256090,6320,6320,6320,6320,0
20241004,163300,23574256090,6320,6320,6320,6320,0
20241004,163200,23574256090,6320,6320,6320,6320,0
20241004,163100,23574256090,6320,6320,6320,6320,0
20241004,163000,23574256090,6320,6320,6320,6320,0
20241004,162900,23574256090,6320,6320,6320,6320,0
20241004,162800,23574256090,6320,6320,6320,6320,0
20241004,162700,23574256090,6320,6320,6320,6320,0
20241004,162600,23574256090,6320,6320,6320,6320,0
20241004,162500,23574256090,6320,6320,6320,6320,0
20241004,162400,23574256090,6320,6320,6320,6320,0
20241004,162300,23574256090,6320,6320,6320,6320,0
20241004,162200,23574256090,6320,6320,6320,6320,0
20241004,162100,23574256090,6320,6320,6320,6320,0
20241004,162000,23574256090,6320,6320,6320,6320,0
20241004,161900,23574256090,6320,6320,6320,6320,0
20241004,161800,23574256090,6320,6320,6320,6320,0
20241004,161700,23574256090,6320,6320,6320,6320,0
20241004,161600,23574256090,6320,6320,6320,6320,0
20241004,161500,23574256090,6320,6320,6320,6320,0
20241004,161400,23574256090,6320,6320,6320,6320,0
20241004,161300,23574256090,6320,6320,6320,6320,0
20241004,161200,23574256090,6320,6320,6320,6320,0
20241004,161100,23574256090,6320,6320,6320,6320,0
20241004,161000,23574256090,6320,6320,6320,6320,0
20241004,160900,23574256090,6320,6320,6320,6320,190758
20241004,160800,23574256090,6320,6320,6320,6320,0
20241004,160700,23574256090,6320,6320,6320,6320,0
20241004,160600,23574256090,6320,6320,6320,6320,0
20241004,160500,23574256090,6320,6320,6320,6320,0
20241004,160400,23574256090,6320,6320,6320,6320,0
20241004,160300,23574256090,6320,6320,6320,6320,0
20241004,160200,23574256090,6320,6320,6320,6320,0
20241004,160100,23574256090,6320,6320,6320,6320,0
20241004,160000,23574256090,6320,6320,6320,6320,0
20241004,155900,23574256090,6320,6320,6320,6320,0
20241004,155800,23574256090,6320,6320,6320,6320,0
20241004,155700,23574256090,6320,6320,6320,6320,0
20241004,155600,23574256090,6320,6320,6320,6320,0
20241004,155500,23574256090,6320,6320,6320,6320,0
20241004,155400,23574256090,6320,6320,6320,6320,0
20241004,155300,23574256090,6320,6320,6320,6320,0
20241004,155200,23574256090,6320,6320,6320,6320,0
20241004,155100,23574256090,6320,6320,6320,6320,0
20241004,155000,23574256090,6320,6320,6320,6320,0
20241004,154900,23574256090,6320,6320,6320,6320,0
20241004,154800,23574256090,6320,6320,6320,6320,0
20241004,154700,23574256090,6320,6320,6320,6320,0
20241004,154600,23574256090,6320,6320,6320,6320,0
20241004,154500,23574256090,6320,6320,6320,6320,0
20241004,154400,23574256090,6320,6320,6320,6320,0
20241004,154300,23574256090,6320,6320,6320,6320,0
20241004,154200,23574256090,6320,6320,6320,6320,0
20241004,154100,23574256090,6320,6320,6320,6320,0
20241004,154000,23574256090,6320,6320,6320,6320,0
20241004,153900,23574256090,6320,6320,6320,6320,190758
20241004,153800,23574256090,6320,6320,6320,6320,0
20241004,153700,23574256090,6320,6320,6320,6320,0
20241004,153600,23574256090,6320,6320,6320,6320,0
20241004,153500,23574256090,6320,6320,6320,6320,0
20241004,153400,23574256090,6320,6320,6320,6320,0
20241004,153300,23574256090,6320,6320,6320,6320,0
20241004,153200,23574256090,6320,6320,6320,6320,0
20241004,153100,23574256090,6320,6320,6320,6320,0
20241004,153000,23574256090,6320,6320,6320,6320,190758
20241004,152900,22368665530,6280,6280,6280,6280,0
20241004,152800,22368665530,6280,6280,6280,6280,0
20241004,152700,22368665530,6280,6280,6280,6280,0
20241004,152600,22368665530,6280,6280,6280,6280,0
20241004,152500,22368665530,6280,6280,6280,6280,0
20241004,152400,22368665530,6280,6280,6280,6280,0
20241004,152300,22368665530,6280,6280,6280,6280,0
20241004,152200,22368665530,6280,6280,6280,6280,0
20241004,152100,22368665530,6280,6280,6280,6280,0
20241004,152000,22368665530,6280,6280,6280,6280,0
20241004,151900,22368665530,6280,6270,6280,6260,24673
20241004,151800,22214048470,6270,6260,6270,6260,24569
20241004,151700,22060142800,6260,6260,6270,6250,12843
20241004,151600,21979742630,6270,6250,6270,6250,9460
20241004,151500,21920522650,6250,6250,6270,6250,10382
20241004,151400,21855501740,6260,6280,6280,6250,7056
20241004,151300,21811289640,6280,6230,6280,6230,23959
20241004,151200,21661228810,6230,6240,6250,6230,25103
20241004,151100,21504676800,6240,6250,6260,6240,27803
20241004,151000,21330915890,6260,6270,6270,6250,18753
20241004,150900,21213533290,6260,6280,6280,6260,7393
20241004,150800,21167196070,6280,6270,6280,6260,8328
20241004,150700,21114977460,6280,6270,6280,6260,17474
20241004,150600,21005487870,6270,6290,6300,6260,30739
20241004,150500,20812520400,6290,6280,6300,6270,18244
20241004,150400,20697850120,6270,6290,6290,6270,21330
20241004,150300,20563865820,6290,6290,6300,6290,36970
20241004,150200,20331046770,6300,6270,6300,6260,58481
20241004,150100,19964241410,6260,6260,6270,6250,8615
20241004,150000,19910323750,6270,6260,6270,6250,6757
20241004,145900,19867998600,6260,6260,6260,6240,21610
20241004,145800,19732923620,6260,6260,6270,6250,14264
20241004,145700,19643609030,6260,6270,6280,6250,18703
20241004,145600,19526464720,6270,6290,6290,6260,23432
20241004,145500,19379444470,6290,6270,6300,6260,118765
20241004,145400,18633162700,6270,6220,6270,6220,23204
20241004,145300,18488201740,6220,6240,6240,6220,5197
20241004,145200,18455825910,6220,6240,6250,6210,13760
20241004,145100,18370135410,6230,6250,6250,6230,5849
20241004,145000,18333651280,6250,6240,6260,6240,15510
20241004,144900,18236730300,6240,6240,6250,6230,9861
20241004,144800,18175214860,6240,6220,6240,6210,14225
20241004,144700,18086682530,6210,6260,6270,6210,62637
20241004,144600,17695845750,6250,6240,6260,6240,19947
20241004,144500,17571209950,6240,6240,6250,6230,25213
20241004,144400,17413931620,6250,6240,6250,6230,36354
20241004,144300,17187054590,6240,6220,6250,6210,62999
20241004,144200,16794508460,6220,6190,6220,6180,45139
20241004,144100,16514696020,6190,6170,6190,6170,18210
20241004,144000,16402180150,6180,6170,6180,6170,5659
20241004,143900,16367253850,6180,6180,6180,6170,4885
20241004,143800,16337108050,6180,6190,6190,6170,19464
20241004,143700,16216817460,6200,6200,6200,6180,13046
20241004,143600,16136002180,6200,6190,6200,6180,13035
20241004,143500,16055257270,6190,6190,6210,6180,16336
20241004,143400,15954023310,6190,6210,6220,6190,37415
20241004,143300,15721898580,6210,6190,6210,6180,37852
20241004,143200,15487217390,6190,6200,6210,6160,46098
20241004,143100,15201911000,6200,6180,6210,6170,69210
20241004,143000,14773094930,6180,6140,6180,6140,34160
20241004,142900,14562686470,6140,6140,6150,6140,2330
20241004,142800,14548380130,6130,6140,6150,6130,6776
20241004,142700,14506774910,6150,6150,6150,6140,4108
20241004,142600,14481535130,6140,6150,6150,6140,3762
20241004,142500,14458404350,6150,6130,6150,6130,3375
20241004,142400,14437692100,6140,6120,6140,6120,4182
20241004,142300,14412058770,6120,6110,6120,6100,4930
20241004,142200,14381921470,6110,6130,6130,6110,5207
20241004,142100,14350068620,6130,6150,6150,6120,6487
20241004,142000,14310295740,6150,6140,6160,6140,20420
20241004,141900,14184715020,6140,6150,6160,6140,23516
20241004,141800,14040062690,6150,6130,6150,6120,51788
20241004,141700,13722114670,6130,6120,6130,6120,1997
20241004,141600,13709881240,6120,6110,6130,6110,13959
20241004,141500,13624458640,6110,6100,6120,6100,10470
20241004,141400,13560498130,6100,6100,6110,6090,5158
20241004,141300,13529044000,6110,6100,6110,6100,4475
20241004,141200,13501728050,6100,6110,6120,6100,4070
20241004,141100,13476882420,6110,6110,6120,6110,5213
20241004,141000,13445027750,6110,6120,6120,6110,3896
20241004,140900,13421219000,6120,6120,6120,6110,1629
20241004,140800,13411253960,6120,6110,6120,6110,7518
20241004,140700,13365316380,6110,6100,6120,6100,10522
20241004,140600,13301056300,6100,6100,6110,6100,6971
20241004,140500,13258484810,6090,6070,6100,6070,6122
20241004,140400,13221182930,6070,6080,6080,6070,3037
20241004,140300,13202733160,6070,6070,6080,6070,5169
20241004,140200,13171346260,6060,6060,6070,6060,4622
20241004,140100,13143336930,6050,6060,6060,6050,539
20241004,140000,13140075930,6060,6050,6060,6050,1779
20241004,135900,13129312590,6050,6040,6060,6040,2481
20241004,135800,13114303130,6040,6040,6060,6040,4033
20241004,135700,13089925810,6040,6050,6050,6030,9982
20241004,135600,13029639160,6050,6060,6070,6050,4669
20241004,135500,13001363720,6060,6080,6080,6060,6415
20241004,135400,12962431760,6080,6070,6090,6070,2091
20241004,135300,12949717800,6080,6070,6090,6070,11495
20241004,135200,12879759700,6080,6070,6080,6070,2009
20241004,135100,12867560120,6080,6070,6080,6070,4610
20241004,135000,12839574020,6070,6070,6080,6060,7530
20241004,134900,12793869210,6080,6090,6090,6080,6561
20241004,134800,12753972390,6090,6090,6090,6080,2163
20241004,134700,12740818910,6090,6090,6090,6080,5740
20241004,134600,12705893280,6090,6100,6100,6090,5633
20241004,134500,12671587320,6110,6100,6110,6090,6474
20241004,134400,12632096130,6100,6100,6100,6090,3159
20241004,134300,12612827240,6100,6090,6100,6080,3438
20241004,134200,12591877350,6080,6100,6100,6080,12183
20241004,134100,12517686970,6100,6110,6110,6090,8369
20241004,134000,12466650980,6100,6120,6130,6100,39733
20241004,133900,12223510820,6120,6110,6120,6090,26388
20241004,133800,12062377780,6110,6090,6110,6080,45749
20241004,133700,11783502100,6090,6090,6090,6080,4380
20241004,133600,11756870250,6080,6080,6090,6080,8630
20241004,133500,11704393080,6080,6080,6090,6070,19459
20241004,133400,11586087430,6070,6060,6070,6060,9445
20241004,133300,11528799160,6060,6050,6060,6050,4842
20241004,133200,11499500060,6050,6060,6060,6050,463
20241004,133100,11496697180,6060,6060,6060,6050,2021
20241004,133000,11484466920,6060,6040,6060,6040,2931
20241004,132900,11466742880,6030,6030,6030,6030,717
20241004,132800,11462419370,6030,6020,6040,6020,2522
20241004,132700,11447216480,6020,6020,6040,6020,1569
20241004,132600,11437768100,6020,6030,6030,6020,5467
20241004,132500,11404809340,6030,6040,6040,6030,1532
20241004,132400,11395562150,6040,6040,6050,6040,3807
20241004,132300,11372567380,6050,6050,6050,6040,278
20241004,132200,11370885790,6050,6050,6050,6040,101
20241004,132100,11370275730,6050,6060,6060,6050,829
20241004,132000,11365255110,6050,6050,6060,6040,1500
20241004,131900,11356180600,6050,6050,6060,6050,12364
20241004,131800,11281335970,6040,6030,6040,6030,14440
20241004,131700,11194130080,6030,6020,6030,6020,666
20241004,131600,11190114170,6030,6030,6040,6030,3269
20241004,131500,11170402080,6030,6030,6030,6030,1546
20241004,131400,11161079700,6030,6030,6040,6030,1008
20241004,131300,11154992910,6030,6040,6040,6030,1468
20241004,131200,11146140780,6040,6040,6040,6030,2529
20241004,131100,11130889710,6040,6030,6040,6030,1177
20241004,131000,11123788900,6030,6040,6040,6030,459
20241004,130900,11121016740,6040,6040,6040,6040,233
20241004,130800,11119609420,6040,6040,6040,6040,353
20241004,130700,11117477300,6040,6040,6050,6040,3221
20241004,130600,11098012420,6040,6040,6050,6040,397
20241004,130500,11095613250,6050,6040,6050,6040,850
20241004,130400,11090477890,6040,6030,6050,6020,8602
20241004,130300,11038535500,6030,6030,6030,6020,1540
20241004,130200,11029249580,6030,6020,6030,6020,460
20241004,130100,11026478310,6020,6030,6030,6020,1327
20241004,130000,11018476540,6020,6020,6030,6020,1779
20241004,125900,11007766900,6020,6020,6020,6020,183
20241004,125800,11006665240,6020,6030,6030,6020,106
20241004,125700,11006026250,6020,6020,6030,6020,2886
20241004,125600,10988649830,6020,6020,6020,6020,900
20241004,125500,10983231830,6020,6020,6030,6020,1597
20241004,125400,10973617860,6030,6030,6030,6020,33
20241004,125300,10973418910,6030,6020,6030,6010,2303
20241004,125200,10959554250,6020,6030,6030,6010,5197
20241004,125100,10928319810,6010,6020,6020,6010,696
20241004,125000,10924130380,6020,6010,6020,6010,5698
20241004,124900,10889830640,6010,6010,6010,6010,104
20241004,124800,10889205600,6010,6010,6020,6010,1216
20241004,124700,10881897300,6020,6010,6020,6010,806
20241004,124600,10877051860,6010,6010,6020,6010,1342
20241004,124500,10868985080,6010,6000,6020,6000,2668
20241004,124400,10852954460,6010,6010,6010,6010,1779
20241004,124300,10842262670,6010,6010,6020,6010,917
20241004,124200,10836748580,6020,6020,6020,6020,1014
20241004,124100,10830644300,6030,6020,6030,6020,924
20241004,124000,10825075700,6020,6020,6020,6010,1021
20241004,123900,10818932490,6030,6030,6040,6030,1514
20241004,123800,10809802950,6030,6040,6040,6030,892
20241004,123700,10804420070,6030,6020,6030,6020,1538
20241004,123600,10795146050,6010,6020,6020,6010,3455
20241004,123500,10774353100,6010,6010,6020,6010,634
20241004,123400,10770540200,6020,6020,6020,6010,645
20241004,123300,10766657310,6000,6020,6020,6000,13200
20241004,123200,10687435770,6030,6030,6030,6000,1330
20241004,123100,10679426870,6030,6010,6030,6010,1882
20241004,123000,10668095460,6020,6000,6020,5990,6396
20241004,122900,10629644880,6000,5980,6000,5980,5793
20241004,122800,10594962910,5980,5980,5990,5980,2687
20241004,122700,10578894630,5980,5990,6000,5980,4244
20241004,122600,10553495830,6000,6000,6000,5990,2364
20241004,122500,10539334380,5980,5980,5990,5980,4717
20241004,122400,10511117690,5990,6000,6010,5990,7780
20241004,122300,10464508170,6000,6000,6000,5990,3111
20241004,122200,10445853980,6000,5980,6000,5980,1121
20241004,122100,10439140530,5980,5990,6000,5980,5482
20241004,122000,10406343890,5980,5990,6000,5980,8305
20241004,121900,10356643510,5990,6010,6020,5990,40221
20241004,121800,10115194110,6010,6010,6020,6010,1434
20241004,121700,10106573250,6010,6020,6020,6010,258
20241004,121600,10105021510,6020,6020,6020,6010,865
20241004,121500,10099821290,6020,6020,6030,6010,1710
20241004,121400,10089534460,6020,6020,6020,6020,2959
20241004,121300,10071721280,6020,6030,6040,6020,21818
20241004,121200,9940261180,6030,6040,6040,6030,906
20241004,121100,9934796080,6040,6030,6040,6030,337
20241004,121000,9932763950,6030,6030,6040,6030,1476
20241004,120900,9923860680,6030,6040,6040,6030,506
20241004,120800,9920809150,6040,6040,6040,6030,423
20241004,120700,9918254260,6040,6040,6040,6030,652
20241004,120600,9914316680,6040,6040,6040,6030,1482
20241004,120500,9905365590,6050,6040,6050,6040,564
20241004,120400,9901958850,6040,6040,6040,6040,1289
20241004,120300,9894173290,6040,6040,6040,6030,342
20241004,120200,9892108370,6040,6040,6040,6040,976
20241004,120100,9886213330,6050,6050,6050,6040,1307
20241004,120000,9878317780,6060,6040,6060,6040,1411
20241004,115900,9869787360,6050,6040,6050,6040,2143
20241004,115800,9856828700,6050,6050,6050,6040,781
20241004,115700,9852111340,6050,6050,6050,6050,70
20241004,115600,9851687840,6050,6040,6050,6040,3213
20241004,115500,9832271180,6050,6030,6050,6030,2396
20241004,115400,9817789960,6040,6040,6050,6040,2230
20241004,115300,9804320600,6050,6040,6050,6040,516
20241004,115200,9801203730,6040,6050,6050,6040,1385
20241004,115100,9792838250,6040,6050,6050,6040,867
20241004,115000,9787601000,6050,6040,6050,6040,1527
20241004,114900,9778376840,6050,6030,6050,6030,2185
20241004,114800,9765168470,6050,6030,6050,6020,5849
20241004,114700,9729888500,6040,6040,6040,6030,630
20241004,114600,9726087840,6040,6040,6040,6040,511
20241004,114500,9723001400,6040,6030,6050,6030,1195
20241004,114400,9715781980,6030,6040,6040,6030,2651
20241004,114300,9699786300,6040,6050,6050,6030,1583
20241004,114200,9690228280,6040,6050,6050,6040,2284
20241004,114100,9676426320,6050,6050,6050,6040,1467
20241004,114000,9667565050,6050,6040,6050,6040,1531
20241004,113900,9658306720,6050,6050,6050,6040,1604
20241004,113800,9648603570,6040,6050,6050,6030,2446
20241004,113700,9633813270,6050,6040,6050,6030,2106
20241004,113600,9621094450,6020,6030,6030,6020,3961
20241004,113500,9597211670,6030,6030,6030,6030,1397
20241004,113400,9588787760,6040,6050,6050,6040,528
20241004,113300,9585598560,6050,6040,6050,6040,113
20241004,113200,9584916010,6040,6040,6050,6040,1345
20241004,113100,9576788270,6040,6050,6060,6040,706
20241004,113000,9572521920,6060,6050,6070,6050,3722
20241004,112900,9549995990,6050,6040,6050,6040,4117
20241004,112800,9525092480,6040,6030,6050,6030,2752
20241004,112700,9508467950,6030,6030,6040,6030,431
20241004,112600,9505867210,6040,6040,6040,6020,4719
20241004,112500,9477409670,6020,6020,6030,6020,3564
20241004,112400,9455946590,6030,6020,6030,6020,3046
20241004,112300,9437589060,6020,6030,6030,6020,1137
20241004,112200,9430733950,6030,6030,6040,6030,7482
20241004,112100,9385617460,6040,6030,6040,6020,2173
20241004,112000,9372517480,6030,6030,6030,6020,6866
20241004,111900,9331168130,6040,6030,6040,6030,542
20241004,111800,9327897000,6030,6030,6030,6030,1309
20241004,111700,9320003730,6030,6030,6040,6020,2185
20241004,111600,9306831260,6030,6040,6040,6030,791
20241004,111500,9302053660,6030,6030,6030,6020,8210
20241004,111400,9252609600,6040,6030,6040,6020,3473
20241004,111300,9231673880,6030,6040,6050,6030,4213
20241004,111200,9206228150,6050,6030,6050,6020,3508
20241004,111100,9185071850,6030,6040,6050,6030,7053
20241004,111000,9142519390,6040,6040,6060,6040,2766
20241004,110900,9125781310,6050,6040,6050,6040,1385
20241004,110800,9117414640,6040,6050,6050,6030,4798
20241004,110700,9088435230,6040,6050,6050,6030,17397
20241004,110600,8983426720,6050,6050,6060,6040,3168
20241004,110500,8964262230,6060,6040,6060,6040,2747
20241004,110400,8947640600,6040,6040,6050,6040,1722
20241004,110300,8937236990,6050,6050,6060,6040,4134
20241004,110200,8912230720,6050,6060,6060,6050,1009
20241004,110100,8906124430,6050,6060,6070,6050,936
20241004,110000,8900458840,6060,6070,6070,6060,1681
20241004,105900,8890261620,6070,6070,6070,6070,2286
20241004,105800,8876385600,6070,6060,6070,6050,1162
20241004,105700,8869344510,6060,6060,6070,6050,2379
20241004,105600,8854933330,6060,6060,6070,6050,7207
20241004,105500,8811274730,6060,6070,6070,6060,5517
20241004,105400,8777839320,6070,6070,6080,6060,1837
20241004,105300,8766687200,6070,6070,6080,6060,1576
20241004,105200,8757121500,6070,6080,6080,6070,3075
20241004,105100,8738453750,6080,6090,6100,6070,18271
20241004,105000,8627205820,6090,6090,6100,6090,16960
20241004,104900,8523752030,6100,6090,6100,6080,4609
20241004,104800,8495672090,6090,6070,6090,6060,12534
20241004,104700,8419420360,6070,6060,6070,6050,4073
20241004,104600,8394772550,6060,6060,6070,6050,4086
20241004,104500,8370012120,6050,6060,6070,6050,2356
20241004,104400,8355745590,6050,6070,6070,6050,1234
20241004,104300,8348274700,6050,6060,6070,6050,8000
20241004,104200,8299822600,6060,6060,6070,6050,6619
20241004,104100,8259727220,6070,6070,6070,6050,5045
20241004,104000,8229158750,6060,6070,6070,6060,2101
20241004,103900,8216406510,6070,6080,6080,6070,1128
20241004,103800,8209555440,6070,6080,6080,6060,3665
20241004,103700,8187309630,6070,6070,6080,6070,2544
20241004,103600,8171865660,6070,6070,6090,6070,10304
20241004,103500,8109238200,6080,6080,6080,6060,5773
20241004,103400,8074188650,6080,6080,6080,6070,6643
20241004,103300,8033808940,6080,6070,6090,6060,24090
20241004,103200,7887372610,6070,6030,6070,6030,16447
20241004,103100,7787771250,6040,6020,6040,6020,2586
20241004,103000,7772168250,6020,6030,6030,6010,2903
20241004,102900,7754683850,6030,6020,6040,6020,1790
20241004,102800,7743889350,6030,6020,6030,6020,3757
20241004,102700,7721255410,6020,6010,6030,6010,2643
20241004,102600,7705340060,6010,6020,6020,6010,2472
20241004,102500,7690463120,6020,6030,6030,6020,4326
20241004,102400,7664410820,6030,6040,6040,6020,518
20241004,102300,7661290040,6030,6040,6040,6030,5608
20241004,102200,7627463730,6040,6040,6040,6030,5413
20241004,102100,7594772900,6040,6040,6040,6030,560
20241004,102000,7591391000,6040,6030,6040,6030,2435
20241004,101900,7576704210,6030,6040,6040,6020,2165
20241004,101800,7563649850,6030,6040,6040,6030,407
20241004,101700,7561194220,6030,6020,6040,6020,3433
20241004,101600,7540504450,6030,6020,6030,6020,1144
20241004,101500,7533616940,6020,6020,6030,6010,4164
20241004,101400,7508563460,6020,6030,6030,6020,4109
20241004,101300,7483796600,6030,6020,6040,6020,2411
20241004,101200,7469263750,6020,6040,6050,6020,2410
20241004,101100,7454719380,6040,6040,6040,6030,1678
20241004,101000,7444589470,6040,6020,6050,6020,4446
20241004,100900,7417748480,6030,6020,6030,6020,2442
20241004,100800,7403040320,6020,6010,6020,6000,3404
20241004,100700,7382581730,6010,6000,6020,6000,10242
20241004,100600,7321051370,6000,6020,6030,5990,12645
20241004,100500,7245108290,6010,6020,6030,6010,2938
20241004,100400,7227429740,6020,6010,6030,6000,12454
20241004,100300,7152674990,6030,6020,6030,6010,3866
20241004,100200,7129421520,6010,6050,6050,6010,11079
20241004,100100,7062668880,6050,6050,6050,6040,2703
20241004,100000,7046334700,6050,6050,6060,6040,2511
20241004,095900,7031143550,6050,6050,6050,6040,4593
20241004,095800,7003386860,6040,6060,6070,6040,12661
20241004,095700,6926766630,6060,6020,6060,6020,24809
20241004,095600,6776831530,6020,6010,6030,6010,7112
20241004,095500,6734012170,6020,6010,6020,6000,8561
20241004,095400,6682522770,6020,6020,6030,6010,11629
20241004,095300,6612488040,6020,6020,6030,6010,8433
20241004,095200,6561711910,6020,6000,6020,5990,4313
20241004,095100,6535805660,6000,5990,6000,5990,7317
20241004,095000,6491937090,5990,5970,5990,5970,2872
20241004,094900,6474768200,5980,5980,5980,5970,1679
20241004,094800,6464730150,5980,5960,5980,5960,4800
20241004,094700,6436072170,5960,5970,5980,5960,3292
20241004,094600,6416420960,5960,5950,5960,5940,3818
20241004,094500,6393708640,5950,5960,5960,5940,7453
20241004,094400,6349374650,5960,5960,5970,5950,5270
20241004,094300,6318001740,5950,5950,5970,5940,8688
20241004,094200,6266316450,5950,5950,5950,5940,5048
20241004,094100,6236312590,5960,5960,5960,5940,8060
20241004,094000,6188384350,5960,5960,5960,5950,7830
20241004,093900,6141757610,5960,5960,5970,5960,8614
20241004,093800,6090398120,5950,5970,5970,5950,15959
20241004,093700,5995345000,5970,5990,5990,5960,17894
20241004,093600,5888434070,5980,6000,6000,5980,8062
20241004,093500,5840139020,5990,5990,6000,5980,5821
20241004,093400,5805254610,5990,5990,6000,5980,12935
20241004,093300,5727739120,5990,6000,6010,5970,22097
20241004,093200,5595335970,6000,5970,6000,5970,17461
20241004,093100,5490777580,5960,5940,5970,5940,9320
20241004,093000,5435314400,5940,5970,5970,5940,9159
20241004,092900,5380785590,5970,5960,5990,5960,9769
20241004,092800,5322396240,5970,5960,5980,5950,6465
20241004,092700,5283829670,5960,5960,5970,5950,6648
20241004,092600,5244237480,5940,5940,5960,5930,12979
20241004,092500,5167138450,5930,5930,5940,5910,6038
20241004,092400,5131363990,5930,5930,5940,5920,7754
20241004,092300,5085412580,5940,5930,5950,5930,19046
20241004,092200,4972299740,5930,5950,5950,5920,4403
20241004,092100,4946196160,5940,5940,5950,5910,20110
20241004,092000,4826874440,5940,5930,5940,5920,7203
20241004,091900,4784160470,5920,5940,5940,5900,61763
20241004,091800,4418979660,5930,5930,5940,5900,47416
20241004,091700,4138308280,5930,5960,5960,5930,20891
20241004,091600,4014137790,5960,5960,5970,5950,14662
20241004,091500,3926774750,5980,6000,6010,5960,14446
20241004,091400,3840341140,6010,5980,6010,5970,7676
20241004,091300,3794379050,5990,5960,6000,5950,24480
20241004,091200,3647939900,5960,5970,5970,5940,20806
20241004,091100,3524136730,5970,5960,5980,5930,28310
20241004,091000,3355662130,5960,5940,5980,5940,37451
20241004,090900,3132552070,5950,5970,5980,5910,96058
20241004,090800,2561377110,5970,6060,6060,5970,114798
20241004,090700,1871082950,6060,6070,6080,6050,21251
20241004,090600,1742282010,6080,6080,6100,6070,11383
20241004,090500,1673045780,6090,6060,6110,6060,17681
20241004,090400,1565362210,6070,6060,6090,6050,29304
20241004,090300,1387672990,6080,6060,6100,6060,28583
20241004,090200,1214069190,6070,6060,6100,6060,24069
20241004,090100,1067749280,6070,6030,6080,6030,40505
20241004,090000,822552410,6040,6070,6120,6030,134044