stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,194600,5936075680,11630,11630,11630,11630,20414
20241017,194500,5936075680,11630,11630,11630,11630,0
20241017,194400,5936075680,11630,11630,11630,11630,0
20241017,194300,5936075680,11630,11630,11630,11630,0
20241017,194200,5936075680,11630,11630,11630,11630,0
20241017,194100,5936075680,11630,11630,11630,11630,0
20241017,194000,5936075680,11630,11630,11630,11630,0
20241017,193900,5936075680,11630,11630,11630,11630,0
20241017,193800,5936075680,11630,11630,11630,11630,0
20241017,193700,5936075680,11630,11630,11630,11630,0
20241017,193600,5936075680,11630,11630,11630,11630,0
20241017,193500,5936075680,11630,11630,11630,11630,0
20241017,193400,5936075680,11630,11630,11630,11630,0
20241017,193300,5936075680,11630,11630,11630,11630,0
20241017,193200,5936075680,11630,11630,11630,11630,0
20241017,193100,5936075680,11630,11630,11630,11630,0
20241017,193000,5936075680,11630,11630,11630,11630,0
20241017,192900,5936075680,11630,11630,11630,11630,0
20241017,192800,5936075680,11630,11630,11630,11630,0
20241017,192700,5936075680,11630,11630,11630,11630,0
20241017,192600,5936075680,11630,11630,11630,11630,0
20241017,192500,5936075680,11630,11630,11630,11630,0
20241017,192400,5936075680,11630,11630,11630,11630,0
20241017,192300,5936075680,11630,11630,11630,11630,0
20241017,192200,5936075680,11630,11630,11630,11630,0
20241017,192100,5936075680,11630,11630,11630,11630,0
20241017,192000,5936075680,11630,11630,11630,11630,0
20241017,191900,5936075680,11630,11630,11630,11630,0
20241017,191800,5936075680,11630,11630,11630,11630,0
20241017,191700,5936075680,11630,11630,11630,11630,0
20241017,191600,5936075680,11630,11630,11630,11630,20414
20241017,191500,5936075680,11630,11630,11630,11630,0
20241017,191400,5936075680,11630,11630,11630,11630,0
20241017,191300,5936075680,11630,11630,11630,11630,0
20241017,191200,5936075680,11630,11630,11630,11630,0
20241017,191100,5936075680,11630,11630,11630,11630,0
20241017,191000,5936075680,11630,11630,11630,11630,0
20241017,190900,5936075680,11630,11630,11630,11630,0
20241017,190800,5936075680,11630,11630,11630,11630,0
20241017,190700,5936075680,11630,11630,11630,11630,0
20241017,190600,5936075680,11630,11630,11630,11630,0
20241017,190500,5936075680,11630,11630,11630,11630,0
20241017,190400,5936075680,11630,11630,11630,11630,0
20241017,190300,5936075680,11630,11630,11630,11630,0
20241017,190200,5936075680,11630,11630,11630,11630,0
20241017,190100,5936075680,11630,11630,11630,11630,0
20241017,190000,5936075680,11630,11630,11630,11630,0
20241017,185900,5936075680,11630,11630,11630,11630,0
20241017,185800,5936075680,11630,11630,11630,11630,0
20241017,185700,5936075680,11630,11630,11630,11630,0
20241017,185600,5936075680,11630,11630,11630,11630,0
20241017,185500,5936075680,11630,11630,11630,11630,0
20241017,185400,5936075680,11630,11630,11630,11630,0
20241017,185300,5936075680,11630,11630,11630,11630,0
20241017,185200,5936075680,11630,11630,11630,11630,0
20241017,185100,5936075680,11630,11630,11630,11630,0
20241017,185000,5936075680,11630,11630,11630,11630,0
20241017,184900,5936075680,11630,11630,11630,11630,0
20241017,184800,5936075680,11630,11630,11630,11630,0
20241017,184700,5936075680,11630,11630,11630,11630,0
20241017,184600,5936075680,11630,11630,11630,11630,20414
20241017,184500,5936075680,11630,11630,11630,11630,0
20241017,184400,5936075680,11630,11630,11630,11630,0
20241017,184300,5936075680,11630,11630,11630,11630,0
20241017,184200,5936075680,11630,11630,11630,11630,0
20241017,184100,5936075680,11630,11630,11630,11630,0
20241017,184000,5936075680,11630,11630,11630,11630,0
20241017,183900,5936075680,11630,11630,11630,11630,0
20241017,183800,5936075680,11630,11630,11630,11630,0
20241017,183700,5936075680,11630,11630,11630,11630,0
20241017,183600,5936075680,11630,11630,11630,11630,0
20241017,183500,5936075680,11630,11630,11630,11630,0
20241017,183400,5936075680,11630,11630,11630,11630,0
20241017,183300,5936075680,11630,11630,11630,11630,0
20241017,183200,5936075680,11630,11630,11630,11630,0
20241017,183100,5936075680,11630,11630,11630,11630,0
20241017,183000,5936075680,11630,11630,11630,11630,0
20241017,182900,5936075680,11630,11630,11630,11630,0
20241017,182800,5936075680,11630,11630,11630,11630,0
20241017,182700,5936075680,11630,11630,11630,11630,0
20241017,182600,5936075680,11630,11630,11630,11630,0
20241017,182500,5936075680,11630,11630,11630,11630,0
20241017,182400,5936075680,11630,11630,11630,11630,0
20241017,182300,5936075680,11630,11630,11630,11630,0
20241017,182200,5936075680,11630,11630,11630,11630,0
20241017,182100,5936075680,11630,11630,11630,11630,0
20241017,182000,5936075680,11630,11630,11630,11630,0
20241017,181900,5936075680,11630,11630,11630,11630,0
20241017,181800,5936075680,11630,11630,11630,11630,0
20241017,181700,5936075680,11630,11630,11630,11630,0
20241017,181600,5936075680,11630,11630,11630,11630,20414
20241017,181500,5936075680,11630,11630,11630,11630,0
20241017,181400,5936075680,11630,11630,11630,11630,0
20241017,181300,5936075680,11630,11630,11630,11630,0
20241017,181200,5936075680,11630,11630,11630,11630,0
20241017,181100,5936075680,11630,11630,11630,11630,0
20241017,181000,5936075680,11630,11630,11630,11630,0
20241017,180900,5936075680,11630,11630,11630,11630,0
20241017,180800,5936075680,11630,11630,11630,11630,0
20241017,180700,5936075680,11630,11630,11630,11630,0
20241017,180600,5936075680,11630,11630,11630,11630,0
20241017,180500,5936075680,11630,11630,11630,11630,0
20241017,180400,5936075680,11630,11630,11630,11630,0
20241017,180300,5936075680,11630,11630,11630,11630,0
20241017,180200,5936075680,11630,11630,11630,11630,0
20241017,180100,5936075680,11630,11630,11630,11630,0
20241017,180000,5936075680,11630,11630,11630,11630,0
20241017,175900,5936075680,11630,11630,11630,11630,0
20241017,175800,5936075680,11630,11630,11630,11630,0
20241017,175700,5936075680,11630,11630,11630,11630,0
20241017,175600,5936075680,11630,11630,11630,11630,0
20241017,175500,5936075680,11630,11630,11630,11630,0
20241017,175400,5936075680,11630,11630,11630,11630,0
20241017,175300,5936075680,11630,11630,11630,11630,0
20241017,175200,5936075680,11630,11630,11630,11630,0
20241017,175100,5936075680,11630,11630,11630,11630,0
20241017,175000,5936075680,11630,11630,11630,11630,0
20241017,174900,5936075680,11630,11630,11630,11630,0
20241017,174800,5936075680,11630,11630,11630,11630,0
20241017,174700,5936075680,11630,11630,11630,11630,0
20241017,174600,5936075680,11630,11630,11630,11630,20414
20241017,174500,5936075680,11630,11630,11630,11630,0
20241017,174400,5936075680,11630,11630,11630,11630,0
20241017,174300,5936075680,11630,11630,11630,11630,0
20241017,174200,5936075680,11630,11630,11630,11630,0
20241017,174100,5936075680,11630,11630,11630,11630,0
20241017,174000,5936075680,11630,11630,11630,11630,0
20241017,173900,5936075680,11630,11630,11630,11630,0
20241017,173800,5936075680,11630,11630,11630,11630,0
20241017,173700,5936075680,11630,11630,11630,11630,0
20241017,173600,5936075680,11630,11630,11630,11630,0
20241017,173500,5936075680,11630,11630,11630,11630,0
20241017,173400,5936075680,11630,11630,11630,11630,0
20241017,173300,5936075680,11630,11630,11630,11630,0
20241017,173200,5936075680,11630,11630,11630,11630,0
20241017,173100,5936075680,11630,11630,11630,11630,0
20241017,173000,5936075680,11630,11630,11630,11630,0
20241017,172900,5936075680,11630,11630,11630,11630,0
20241017,172800,5936075680,11630,11630,11630,11630,0
20241017,172700,5936075680,11630,11630,11630,11630,0
20241017,172600,5936075680,11630,11630,11630,11630,0
20241017,172500,5936075680,11630,11630,11630,11630,0
20241017,172400,5936075680,11630,11630,11630,11630,0
20241017,172300,5936075680,11630,11630,11630,11630,0
20241017,172200,5936075680,11630,11630,11630,11630,0
20241017,172100,5936075680,11630,11630,11630,11630,0
20241017,172000,5936075680,11630,11630,11630,11630,0
20241017,171900,5936075680,11630,11630,11630,11630,0
20241017,171800,5936075680,11630,11630,11630,11630,0
20241017,171700,5936075680,11630,11630,11630,11630,0
20241017,171600,5936075680,11630,11630,11630,11630,20414
20241017,171500,5936075680,11630,11630,11630,11630,0
20241017,171400,5936075680,11630,11630,11630,11630,0
20241017,171300,5936075680,11630,11630,11630,11630,0
20241017,171200,5936075680,11630,11630,11630,11630,0
20241017,171100,5936075680,11630,11630,11630,11630,0
20241017,171000,5936075680,11630,11630,11630,11630,0
20241017,170900,5936075680,11630,11630,11630,11630,0
20241017,170800,5936075680,11630,11630,11630,11630,0
20241017,170700,5936075680,11630,11630,11630,11630,0
20241017,170600,5936075680,11630,11630,11630,11630,0
20241017,170500,5936075680,11630,11630,11630,11630,0
20241017,170400,5936075680,11630,11630,11630,11630,0
20241017,170300,5936075680,11630,11630,11630,11630,0
20241017,170200,5936075680,11630,11630,11630,11630,0
20241017,170100,5936075680,11630,11630,11630,11630,0
20241017,170000,5936075680,11630,11630,11630,11630,0
20241017,165900,5936075680,11630,11630,11630,11630,0
20241017,165800,5936075680,11630,11630,11630,11630,0
20241017,165700,5936075680,11630,11630,11630,11630,0
20241017,165600,5936075680,11630,11630,11630,11630,0
20241017,165500,5936075680,11630,11630,11630,11630,0
20241017,165400,5936075680,11630,11630,11630,11630,0
20241017,165300,5936075680,11630,11630,11630,11630,0
20241017,165200,5936075680,11630,11630,11630,11630,0
20241017,165100,5936075680,11630,11630,11630,11630,0
20241017,165000,5936075680,11630,11630,11630,11630,0
20241017,164900,5936075680,11630,11630,11630,11630,0
20241017,164800,5936075680,11630,11630,11630,11630,0
20241017,164700,5936075680,11630,11630,11630,11630,0
20241017,164600,5936075680,11630,11630,11630,11630,20414
20241017,164500,5936075680,11630,11630,11630,11630,0
20241017,164400,5936075680,11630,11630,11630,11630,0
20241017,164300,5936075680,11630,11630,11630,11630,0
20241017,164200,5936075680,11630,11630,11630,11630,0
20241017,164100,5936075680,11630,11630,11630,11630,0
20241017,164000,5936075680,11630,11630,11630,11630,0
20241017,163900,5936075680,11630,11630,11630,11630,0
20241017,163800,5936075680,11630,11630,11630,11630,0
20241017,163700,5936075680,11630,11630,11630,11630,0
20241017,163600,5936075680,11630,11630,11630,11630,0
20241017,163500,5936075680,11630,11630,11630,11630,0
20241017,163400,5936075680,11630,11630,11630,11630,0
20241017,163300,5936075680,11630,11630,11630,11630,0
20241017,163200,5936075680,11630,11630,11630,11630,0
20241017,163100,5936075680,11630,11630,11630,11630,0
20241017,163000,5936075680,11630,11630,11630,11630,0
20241017,162900,5936075680,11630,11630,11630,11630,0
20241017,162800,5936075680,11630,11630,11630,11630,0
20241017,162700,5936075680,11630,11630,11630,11630,0
20241017,162600,5936075680,11630,11630,11630,11630,0
20241017,162500,5936075680,11630,11630,11630,11630,0
20241017,162400,5936075680,11630,11630,11630,11630,0
20241017,162300,5936075680,11630,11630,11630,11630,0
20241017,162200,5936075680,11630,11630,11630,11630,0
20241017,162100,5936075680,11630,11630,11630,11630,0
20241017,162000,5936075680,11630,11630,11630,11630,0
20241017,161900,5936075680,11630,11630,11630,11630,0
20241017,161800,5936075680,11630,11630,11630,11630,0
20241017,161700,5936075680,11630,11630,11630,11630,0
20241017,161600,5936075680,11630,11630,11630,11630,20414
20241017,161500,5936075680,11630,11630,11630,11630,0
20241017,161400,5936075680,11630,11630,11630,11630,0
20241017,161300,5936075680,11630,11630,11630,11630,0
20241017,161200,5936075680,11630,11630,11630,11630,0
20241017,161100,5936075680,11630,11630,11630,11630,0
20241017,161000,5936075680,11630,11630,11630,11630,0
20241017,160900,5936075680,11630,11630,11630,11630,0
20241017,160800,5936075680,11630,11630,11630,11630,0
20241017,160700,5936075680,11630,11630,11630,11630,0
20241017,160600,5936075680,11630,11630,11630,11630,0
20241017,160500,5936075680,11630,11630,11630,11630,0
20241017,160400,5936075680,11630,11630,11630,11630,0
20241017,160300,5936075680,11630,11630,11630,11630,0
20241017,160200,5936075680,11630,11630,11630,11630,0
20241017,160100,5936075680,11630,11630,11630,11630,0
20241017,160000,5936075680,11630,11630,11630,11630,0
20241017,155900,5936075680,11630,11630,11630,11630,0
20241017,155800,5936075680,11630,11630,11630,11630,0
20241017,155700,5936075680,11630,11630,11630,11630,0
20241017,155600,5936075680,11630,11630,11630,11630,0
20241017,155500,5936075680,11630,11630,11630,11630,0
20241017,155400,5936075680,11630,11630,11630,11630,0
20241017,155300,5936075680,11630,11630,11630,11630,0
20241017,155200,5936075680,11630,11630,11630,11630,0
20241017,155100,5936075680,11630,11630,11630,11630,0
20241017,155000,5936075680,11630,11630,11630,11630,0
20241017,154900,5936075680,11630,11630,11630,11630,0
20241017,154800,5936075680,11630,11630,11630,11630,0
20241017,154700,5936075680,11630,11630,11630,11630,0
20241017,154600,5936075680,11630,11630,11630,11630,20414
20241017,154500,5936075680,11630,11630,11630,11630,0
20241017,154400,5936075680,11630,11630,11630,11630,0
20241017,154300,5936075680,11630,11630,11630,11630,0
20241017,154200,5936075680,11630,11630,11630,11630,0
20241017,154100,5936075680,11630,11630,11630,11630,0
20241017,154000,5936075680,11630,11630,11630,11630,0
20241017,153900,5936075680,11630,11630,11630,11630,0
20241017,153800,5936075680,11630,11630,11630,11630,0
20241017,153700,5936075680,11630,11630,11630,11630,0
20241017,153600,5936075680,11630,11630,11630,11630,0
20241017,153500,5936075680,11630,11630,11630,11630,0
20241017,153400,5936075680,11630,11630,11630,11630,0
20241017,153300,5936075680,11630,11630,11630,11630,0
20241017,153200,5936075680,11630,11630,11630,11630,0
20241017,153100,5936075680,11630,11630,11630,11630,0
20241017,153000,5936075680,11630,11630,11630,11630,20414
20241017,152900,5698660860,11560,11560,11560,11560,0
20241017,152800,5698660860,11560,11560,11560,11560,0
20241017,152700,5698660860,11560,11560,11560,11560,0
20241017,152600,5698660860,11560,11560,11560,11560,0
20241017,152500,5698660860,11560,11560,11560,11560,0
20241017,152400,5698660860,11560,11560,11560,11560,0
20241017,152300,5698660860,11560,11560,11560,11560,0
20241017,152200,5698660860,11560,11560,11560,11560,0
20241017,152100,5698660860,11560,11560,11560,11560,0
20241017,152000,5698660860,11560,11560,11560,11560,0
20241017,151900,5698660860,11560,11580,11580,11550,3123
20241017,151800,5662538470,11580,11560,11580,11560,276
20241017,151700,5659343270,11560,11550,11560,11550,1257
20241017,151600,5644817180,11550,11560,11570,11540,1866
20241017,151500,5623262570,11580,11570,11590,11550,4202
20241017,151400,5574613480,11570,11570,11590,11550,7181
20241017,151300,5491568030,11570,11550,11570,11540,2052
20241017,151200,5467842590,11540,11520,11560,11510,4411
20241017,151100,5416967720,11500,11500,11530,11490,674
20241017,151000,5409207900,11500,11490,11500,11450,3285
20241017,150900,5371451490,11480,11440,11480,11440,5122
20241017,150800,5312739950,11450,11440,11450,11430,4778
20241017,150700,5258083270,11440,11420,11440,11410,3426
20241017,150600,5218936770,11420,11420,11420,11410,358
20241017,150500,5214850410,11420,11410,11430,11410,1787
20241017,150400,5194444430,11420,11410,11420,11410,2141
20241017,150300,5170014510,11410,11410,11420,11410,1522
20241017,150200,5152646870,11410,11410,11420,11410,1770
20241017,150100,5132440000,11410,11430,11440,11410,4925
20241017,150000,5076161700,11420,11430,11430,11420,188
20241017,145900,5074013060,11420,11420,11430,11420,1663
20241017,145800,5055021590,11410,11420,11420,11410,22
20241017,145700,5054770360,11410,11410,11410,11410,100
20241017,145600,5053629360,11400,11410,11410,11400,490
20241017,145500,5048039220,11420,11400,11420,11400,254
20241017,145400,5045140060,11410,11410,11410,11400,764
20241017,145300,5036426000,11410,11410,11410,11390,476
20241017,145200,5030994860,11420,11430,11430,11420,714
20241017,145100,5022833860,11430,11390,11430,11380,301
20241017,145000,5019406250,11390,11430,11430,11380,2280
20241017,144900,4993355940,11440,11410,11440,11410,639
20241017,144800,4986050030,11420,11390,11420,11390,6934
20241017,144700,4906973580,11400,11410,11410,11400,938
20241017,144600,4896277840,11410,11390,11410,11380,659
20241017,144500,4888770630,11370,11390,11390,11370,639
20241017,144400,4881498060,11390,11390,11390,11390,6
20241017,144300,4881429720,11390,11400,11400,11390,542
20241017,144200,4875252040,11400,11400,11400,11360,1960
20241017,144100,4852913450,11410,11420,11430,11410,1270
20241017,144000,4838415070,11420,11450,11450,11420,208
20241017,143900,4836037110,11430,11430,11450,11420,1572
20241017,143800,4818063930,11420,11440,11450,11420,555
20241017,143700,4811714540,11440,11470,11480,11440,1277
20241017,143600,4797075490,11470,11460,11470,11440,775
20241017,143500,4788190000,11450,11400,11460,11400,3659
20241017,143400,4746365310,11400,11360,11400,11350,4981
20241017,143300,4689664660,11370,11370,11380,11370,418
20241017,143200,4684911810,11370,11320,11370,11320,1138
20241017,143100,4671983640,11340,11330,11340,11320,1480
20241017,143000,4655208090,11330,11320,11330,11320,537
20241017,142900,4649128750,11330,11340,11340,11330,13126
20241017,142800,4500409520,11340,11330,11340,11330,4196
20241017,142700,4452861550,11340,11330,11340,11330,1646
20241017,142600,4434210960,11330,11350,11350,11330,960
20241017,142500,4423322610,11350,11340,11350,11340,327
20241017,142400,4419612090,11340,11340,11340,11340,1360
20241017,142300,4404189690,11340,11340,11340,11340,510
20241017,142200,4398406290,11340,11350,11350,11340,1205
20241017,142100,4384741360,11360,11360,11360,11360,0
20241017,142000,4384741360,11360,11360,11360,11360,1
20241017,141900,4384730000,11350,11340,11350,11340,1209
20241017,141800,4371017930,11340,11340,11340,11330,205
20241017,141700,4368695220,11330,11340,11340,11330,281
20241017,141600,4365509050,11330,11340,11340,11330,284
20241017,141500,4362288690,11360,11340,11360,11340,152
20241017,141400,4360564990,11360,11340,11360,11330,522
20241017,141300,4354647400,11370,11330,11370,11330,25
20241017,141200,4354364110,11370,11330,11370,11330,2742
20241017,141100,4323249050,11330,11330,11330,11330,347
20241017,141000,4319317540,11330,11310,11330,11310,209
20241017,140900,4316953630,11310,11320,11320,11310,316
20241017,140800,4313379330,11330,11310,11330,11310,1001
20241017,140700,4302058000,11310,11310,11310,11310,932
20241017,140600,4291517080,11310,11320,11320,11310,1267
20241017,140500,4277183980,11320,11300,11330,11300,900
20241017,140400,4267006850,11320,11320,11320,11300,9905
20241017,140300,4154994980,11320,11340,11340,11320,289
20241017,140200,4151723480,11320,11340,11340,11320,549
20241017,140100,4145508600,11340,11320,11340,11320,528
20241017,140000,4139531620,11320,11320,11320,11320,72
20241017,135900,4138716580,11320,11320,11330,11320,766
20241017,135800,4130044130,11330,11330,11330,11320,205
20241017,135700,4127723510,11330,11330,11330,11320,103
20241017,135600,4126556820,11330,11320,11330,11320,553
20241017,135500,4120295170,11320,11330,11330,11320,338
20241017,135400,4116469000,11320,11330,11330,11320,520
20241017,135300,4110581390,11320,11320,11320,11320,65
20241017,135200,4109845590,11320,11320,11320,11310,5230
20241017,135100,4050680600,11320,11320,11330,11310,2528
20241017,135000,4022074010,11320,11330,11330,11310,6071
20241017,134900,3953337820,11340,11340,11340,11340,5
20241017,134800,3953281120,11330,11350,11350,11330,248
20241017,134700,3950469100,11350,11340,11350,11340,54
20241017,134600,3949856210,11330,11340,11340,11330,205
20241017,134500,3947533550,11350,11350,11350,11350,109
20241017,134400,3946296400,11340,11330,11340,11330,362
20241017,134300,3942194050,11330,11330,11330,11330,137
20241017,134200,3940641840,11330,11320,11330,11320,1182
20241017,134100,3927260660,11320,11320,11320,11320,410
20241017,134000,3922619460,11330,11340,11340,11330,590
20241017,133900,3915934260,11330,11330,11330,11330,965
20241017,133800,3905000810,11330,11330,11330,11320,300
20241017,133700,3901603840,11330,11330,11350,11330,2108
20241017,133600,3877719870,11330,11340,11340,11330,2369
20241017,133500,3850871930,11330,11330,11330,11330,8
20241017,133400,3850781290,11340,11340,11340,11330,1384
20241017,133300,3835099920,11340,11340,11340,11330,969
20241017,133200,3824111950,11340,11340,11340,11330,1582
20241017,133100,3806174770,11340,11340,11350,11340,593
20241017,133000,3799449270,11350,11340,11350,11340,411
20241017,132900,3794786460,11350,11340,11360,11340,1118
20241017,132800,3782098210,11340,11340,11340,11330,327
20241017,132700,3778390530,11340,11340,11340,11340,14
20241017,132600,3778231770,11330,11340,11350,11330,2326
20241017,132500,3751845180,11340,11350,11350,11340,162
20241017,132400,3750007690,11350,11340,11350,11340,219
20241017,132300,3747522070,11340,11350,11350,11340,203
20241017,132200,3745218240,11350,11360,11360,11350,229
20241017,132100,3742618890,11360,11360,11360,11360,3
20241017,132000,3742584810,11360,11360,11360,11360,68
20241017,131900,3741812330,11350,11340,11350,11340,168
20241017,131800,3739905720,11350,11340,11350,11330,850
20241017,131700,3730267300,11350,11340,11350,11340,693
20241017,131600,3722408670,11340,11340,11340,11340,508
20241017,131500,3716647950,11340,11340,11340,11340,336
20241017,131400,3712837710,11340,11340,11340,11340,471
20241017,131300,3707496570,11340,11340,11340,11340,725
20241017,131200,3699275070,11340,11340,11340,11340,110
20241017,131100,3698027670,11340,11340,11340,11340,356
20241017,131000,3693990630,11350,11350,11350,11340,762
20241017,130900,3685344000,11350,11360,11360,11350,2897
20241017,130800,3652462800,11350,11360,11360,11350,2
20241017,130700,3652440090,11360,11360,11360,11360,84
20241017,130600,3651485850,11360,11360,11360,11360,924
20241017,130500,3640989210,11360,11360,11360,11360,100
20241017,130400,3639853210,11360,11370,11370,11360,446
20241017,130300,3634783610,11370,11360,11370,11360,38
20241017,130200,3634351810,11360,11370,11370,11360,204
20241017,130100,3632032550,11390,11370,11390,11370,51
20241017,130000,3631452480,11370,11370,11370,11370,1
20241017,125900,3631441110,11360,11390,11390,11360,3077
20241017,125800,3596431740,11380,11400,11400,11380,205
20241017,125700,3594098810,11380,11380,11400,11380,711
20241017,125600,3586006070,11370,11380,11390,11370,598
20241017,125500,3579200760,11380,11390,11390,11380,268
20241017,125400,3576149860,11380,11390,11390,11380,113
20241017,125300,3574862910,11390,11400,11400,11390,14
20241017,125200,3574703420,11390,11400,11400,11390,195
20241017,125100,3572482310,11400,11400,11400,11400,6
20241017,125000,3572413910,11390,11380,11390,11370,507
20241017,124900,3566642960,11370,11370,11370,11370,24
20241017,124800,3566370080,11370,11380,11380,11360,1067
20241017,124700,3554245140,11380,11380,11380,11370,504
20241017,124600,3548509650,11380,11380,11380,11380,4
20241017,124500,3548464130,11380,11370,11380,11370,35
20241017,124400,3548065930,11370,11370,11370,11370,798
20241017,124300,3538992670,11370,11370,11370,11360,258
20241017,124200,3536060830,11370,11380,11380,11370,69
20241017,124100,3535276170,11380,11360,11380,11360,41
20241017,124000,3534809660,11370,11370,11370,11360,1728
20241017,123900,3515165050,11370,11360,11370,11360,46
20241017,123800,3514642080,11370,11370,11370,11360,622
20241017,123700,3507570140,11370,11370,11370,11370,5
20241017,123600,3507513290,11370,11370,11380,11370,600
20241017,123500,3500690790,11370,11370,11370,11370,530
20241017,123400,3494664690,11380,11380,11380,11370,1395
20241017,123300,3478791590,11380,11380,11380,11380,60
20241017,123200,3478108790,11390,11390,11390,11390,53
20241017,123100,3477505120,11390,11390,11390,11390,159
20241017,123000,3475694110,11390,11390,11390,11390,793
20241017,122900,3466661840,11390,11380,11390,11380,56
20241017,122800,3466024500,11380,11380,11380,11380,375
20241017,122700,3461757000,11380,11380,11380,11370,279
20241017,122600,3458584750,11380,11390,11390,11380,1563
20241017,122500,3440795000,11400,11390,11400,11390,83
20241017,122400,3439849590,11390,11390,11390,11390,531
20241017,122300,3433801500,11390,11390,11390,11390,25
20241017,122200,3433516750,11390,11390,11390,11390,18
20241017,122100,3433311730,11390,11390,11390,11390,132
20241017,122000,3431808250,11390,11390,11390,11390,154
20241017,121900,3430054190,11390,11390,11390,11390,300
20241017,121800,3426637190,11390,11390,11390,11390,0
20241017,121700,3426637190,11390,11390,11390,11390,586
20241017,121600,3419962650,11390,11390,11390,11380,8
20241017,121500,3419871550,11390,11380,11390,11380,113
20241017,121400,3418585410,11390,11390,11390,11390,657
20241017,121300,3411102180,11400,11400,11400,11400,1
20241017,121200,3411090780,11400,11400,11400,11400,294
20241017,121100,3407739180,11390,11390,11390,11390,593
20241017,121000,3400984910,11390,11390,11390,11390,2
20241017,120900,3400962130,11400,11390,11400,11390,204
20241017,120800,3398638530,11390,11390,11390,11390,64
20241017,120700,3397909570,11390,11390,11390,11390,324
20241017,120600,3394219210,11390,11390,11390,11390,226
20241017,120500,3391645070,11400,11400,11400,11400,68
20241017,120400,3390869870,11400,11400,11400,11400,38
20241017,120300,3390436670,11390,11390,11400,11390,646
20241017,120200,3383078710,11390,11390,11390,11390,130
20241017,120100,3381598010,11390,11390,11390,11390,6
20241017,120000,3381529670,11390,11390,11390,11390,11
20241017,115900,3381404380,11390,11380,11390,11380,36
20241017,115800,3380994500,11380,11380,11380,11380,60
20241017,115700,3380311700,11380,11390,11390,11380,2
20241017,115600,3380288930,11390,11380,11390,11380,254
20241017,115500,3377398380,11380,11370,11390,11370,292
20241017,115400,3374076220,11370,11380,11380,11370,88
20241017,115300,3373075000,11380,11390,11390,11380,161
20241017,115200,3371242760,11390,11390,11390,11390,50
20241017,115100,3370673260,11400,11400,11400,11400,0
20241017,115000,3370673260,11400,11390,11400,11390,61
20241017,114900,3369978370,11400,11390,11400,11390,50
20241017,114800,3369408850,11390,11390,11390,11390,90
20241017,114700,3368383750,11400,11400,11400,11400,53
20241017,114600,3367779550,11390,11410,11410,11390,413
20241017,114500,3363074870,11430,11420,11430,11420,78
20241017,114400,3362183690,11430,11380,11430,11380,16
20241017,114300,3362001560,11380,11370,11380,11370,596
20241017,114200,3355224310,11380,11380,11380,11380,239
20241017,114100,3352504490,11380,11390,11390,11370,1641
20241017,114000,3333828400,11400,11410,11420,11400,146
20241017,113900,3332163390,11410,11410,11410,11410,15
20241017,113800,3331992240,11400,11400,11400,11400,22
20241017,113700,3331741440,11400,11400,11400,11400,6
20241017,113600,3331673040,11380,11390,11390,11380,140
20241017,113500,3330079400,11380,11390,11390,11380,49
20241017,113400,3329521770,11380,11390,11390,11380,859
20241017,113300,3319738270,11390,11400,11400,11390,98
20241017,113200,3318621310,11410,11410,11410,11410,31
20241017,113100,3318267600,11410,11410,11410,11410,361
20241017,113000,3314148590,11410,11430,11440,11410,179
20241017,112900,3312103430,11430,11430,11430,11430,1110
20241017,112800,3299416130,11430,11430,11430,11420,453
20241017,112700,3294242820,11430,11430,11430,11430,43
20241017,112600,3293751330,11430,11420,11430,11420,101
20241017,112500,3292597900,11420,11430,11430,11420,195
20241017,112400,3290369510,11430,11390,11430,11390,2967
20241017,112300,3256542180,11380,11370,11380,11370,239
20241017,112200,3253822470,11380,11380,11380,11370,613
20241017,112100,3246849030,11380,11380,11380,11370,448
20241017,112000,3241750840,11380,11370,11380,11370,186
20241017,111900,3239635990,11380,11380,11380,11380,14
20241017,111800,3239476670,11370,11390,11390,11370,1984
20241017,111700,3216902810,11390,11370,11390,11370,194
20241017,111600,3214694610,11370,11370,11370,11370,0
20241017,111500,3214694610,11370,11360,11370,11360,330
20241017,111400,3210942610,11360,11360,11360,11360,608
20241017,111300,3204035730,11360,11370,11370,11360,432
20241017,111200,3199128180,11360,11360,11370,11360,1033
20241017,111100,3187393280,11370,11370,11370,11370,95
20241017,111000,3186313130,11360,11370,11370,11360,346
20241017,110900,3182379220,11380,11380,11380,11370,1146
20241017,110800,3169343440,11380,11380,11380,11370,476
20241017,110700,3163928680,11380,11380,11380,11370,35
20241017,110600,3163530510,11380,11370,11380,11370,1070
20241017,110500,3151358590,11370,11370,11370,11360,65
20241017,110400,3150619870,11380,11380,11380,11380,21
20241017,110300,3150380890,11360,11380,11380,11360,52
20241017,110200,3149790130,11360,11370,11380,11360,288
20241017,110100,3146515620,11370,11370,11370,11370,209
20241017,110000,3144139290,11370,11370,11370,11370,1121
20241017,105900,3131393520,11360,11370,11370,11360,87
20241017,105800,3130405130,11360,11350,11360,11350,184
20241017,105700,3128316150,11360,11360,11360,11360,17
20241017,105600,3128123030,11350,11360,11360,11350,512
20241017,105500,3122311720,11370,11370,11370,11370,1
20241017,105400,3122300350,11340,11340,11340,11340,202
20241017,105300,3120009670,11330,11350,11350,11330,1650
20241017,105200,3101282870,11350,11340,11350,11320,3125
20241017,105100,3065868330,11330,11330,11330,11330,472
20241017,105000,3060520570,11320,11320,11330,11320,1346
20241017,104900,3045283560,11320,11330,11330,11310,3241
20241017,104800,3008598140,11340,11340,11340,11330,3102
20241017,104700,2973441440,11340,11340,11340,11340,849
20241017,104600,2963813780,11340,11350,11350,11340,624
20241017,104500,2956737110,11350,11350,11350,11340,340
20241017,104400,2952879920,11350,11360,11360,11350,9200
20241017,104300,2848457680,11370,11380,11380,11350,5606
20241017,104200,2784739960,11380,11380,11380,11380,250
20241017,104100,2781894960,11390,11380,11390,11380,1107
20241017,104000,2769289940,11370,11380,11380,11370,396
20241017,103900,2764783500,11380,11400,11400,11380,31
20241017,103800,2764430540,11400,11400,11400,11370,690
20241017,103700,2756567240,11400,11420,11420,11400,1301
20241017,103600,2741735820,11400,11400,11400,11400,1
20241017,103500,2741724420,11400,11400,11400,11400,1909
20241017,103400,2719961820,11400,11390,11400,11360,5639
20241017,103300,2655880550,11400,11380,11400,11380,6
20241017,103200,2655812170,11380,11400,11400,11380,405
20241017,103100,2651202770,11400,11390,11400,11380,163
20241017,103000,2649346890,11390,11400,11400,11390,1647
20241017,102900,2630587500,11400,11390,11400,11390,510
20241017,102800,2624778500,11390,11380,11390,11370,565
20241017,102700,2618344810,11370,11370,11370,11360,366
20241017,102600,2614184130,11370,11390,11390,11370,773
20241017,102500,2605392990,11380,11380,11380,11380,84
20241017,102400,2604437070,11380,11370,11380,11360,949
20241017,102300,2593651850,11360,11380,11380,11360,1013
20241017,102200,2582142660,11360,11370,11370,11360,293
20241017,102100,2578811410,11370,11390,11390,11360,508
20241017,102000,2573033670,11380,11360,11380,11350,971
20241017,101900,2561999280,11360,11390,11390,11360,6788
20241017,101800,2484811840,11390,11390,11390,11380,1197
20241017,101700,2471180040,11390,11390,11390,11390,409
20241017,101600,2466521530,11390,11400,11400,11390,1049
20241017,101500,2454573370,11390,11420,11420,11390,17516
20241017,101400,2254781100,11420,11430,11440,11420,3830
20241017,101300,2211020130,11430,11420,11430,11420,4279
20241017,101200,2162153190,11420,11420,11430,11420,907
20241017,101100,2151792880,11430,11420,11430,11420,806
20241017,101000,2142587860,11420,11420,11420,11420,200
20241017,100900,2140303860,11420,11420,11430,11420,1112
20241017,100800,2127604810,11420,11430,11430,11420,4356
20241017,100700,2077853150,11430,11430,11430,11420,815
20241017,100600,2068541360,11430,11430,11440,11420,1419
20241017,100500,2052328930,11430,11420,11440,11420,1866
20241017,100400,2031003510,11430,11440,11440,11420,3524
20241017,100300,1990722100,11440,11440,11440,11440,2987
20241017,100200,1956550820,11450,11460,11460,11440,4617
20241017,100100,1903686750,11460,11480,11480,11450,6254
20241017,100000,1831992410,11500,11490,11500,11480,661
20241017,095900,1824402020,11490,11490,11490,11480,907
20241017,095800,1813989620,11480,11490,11490,11470,259
20241017,095700,1811015900,11490,11480,11490,11470,572
20241017,095600,1804451120,11480,11480,11500,11470,354
20241017,095500,1800389290,11480,11510,11510,11480,6774
20241017,095400,1722517380,11510,11510,11510,11500,197
20241017,095300,1720251840,11510,11500,11510,11500,1015
20241017,095200,1708572130,11500,11510,11520,11500,1804
20241017,095100,1687811080,11510,11530,11530,11510,3191
20241017,095000,1651056300,11530,11530,11550,11530,354
20241017,094900,1646972410,11530,11540,11540,11530,87
20241017,094800,1645969060,11550,11520,11550,11520,317
20241017,094700,1642317130,11520,11530,11530,11520,743
20241017,094600,1633757760,11530,11520,11530,11520,356
20241017,094500,1629653180,11510,11530,11530,11510,3370
20241017,094400,1590852410,11530,11530,11570,11520,2116
20241017,094300,1566464860,11530,11560,11580,11530,1290
20241017,094200,1551570510,11560,11590,11590,11550,525
20241017,094100,1545490020,11540,11560,11580,11540,643
20241017,094000,1538061660,11560,11530,11560,11530,2214
20241017,093900,1512519950,11540,11550,11550,11530,2201
20241017,093800,1487120220,11540,11560,11560,11540,1688
20241017,093700,1467625960,11560,11580,11580,11550,9
20241017,093600,1467521900,11580,11590,11590,11580,2
20241017,093500,1467498730,11550,11590,11590,11550,1280
20241017,093400,1452710670,11600,11550,11600,11550,540
20241017,093300,1446471670,11560,11600,11640,11540,7929
20241017,093200,1354760600,11600,11580,11600,11570,1566
20241017,093100,1336627350,11580,11600,11600,11580,1884
20241017,093000,1314805760,11600,11630,11630,11600,4115
20241017,092900,1267001100,11630,11650,11660,11630,3728
20241017,092800,1223579000,11650,11650,11660,11640,1836
20241017,092700,1202181850,11650,11660,11660,11650,492
20241017,092600,1196447440,11660,11620,11670,11620,432
20241017,092500,1191414200,11610,11620,11670,11590,3582
20241017,092400,1149676970,11590,11620,11640,11590,5791
20241017,092300,1082443680,11610,11600,11620,11600,1480
20241017,092200,1065247200,11610,11580,11610,11510,7573
20241017,092100,977857850,11570,11550,11570,11500,9943
20241017,092000,863244880,11510,11510,11550,11500,1765
20241017,091900,842919220,11550,11550,11550,11490,1242
20241017,091800,828589710,11550,11480,11550,11480,3399
20241017,091700,789545520,11480,11460,11480,11460,661
20241017,091600,781967130,11480,11470,11480,11450,7806
20241017,091500,692444960,11480,11500,11510,11480,3912
20241017,091400,647483930,11500,11510,11530,11500,1117
20241017,091300,634629100,11500,11530,11530,11480,4322
20241017,091200,584946080,11530,11520,11530,11500,5770
20241017,091100,518543170,11530,11530,11570,11520,2075
20241017,091000,494617490,11520,11480,11550,11480,5558
20241017,090900,430523810,11480,11500,11500,11480,5488
20241017,090800,367449420,11510,11520,11530,11500,4119
20241017,090700,320014350,11520,11540,11540,11510,3069
20241017,090600,284673440,11540,11520,11570,11520,424
20241017,090500,279785250,11530,11600,11600,11530,2947
20241017,090400,245678970,11600,11600,11610,11590,1690
20241017,090300,226075650,11610,11650,11650,11610,4799
20241017,090200,170255180,11640,11650,11650,11640,1588
20241017,090100,151767310,11650,11650,11670,11620,2545
20241017,090000,122126210,11650,11660,11670,11640,10438