stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,205000,1999821610,11680,11680,11680,11680,3656
20241024,204900,1999821610,11680,11680,11680,11680,0
20241024,204800,1999821610,11680,11680,11680,11680,0
20241024,204700,1999821610,11680,11680,11680,11680,0
20241024,204600,1999821610,11680,11680,11680,11680,0
20241024,204500,1999821610,11680,11680,11680,11680,0
20241024,204400,1999821610,11680,11680,11680,11680,0
20241024,204300,1999821610,11680,11680,11680,11680,0
20241024,204200,1999821610,11680,11680,11680,11680,0
20241024,204100,1999821610,11680,11680,11680,11680,0
20241024,204000,1999821610,11680,11680,11680,11680,0
20241024,203900,1999821610,11680,11680,11680,11680,0
20241024,203800,1999821610,11680,11680,11680,11680,0
20241024,203700,1999821610,11680,11680,11680,11680,0
20241024,203600,1999821610,11680,11680,11680,11680,0
20241024,203500,1999821610,11680,11680,11680,11680,0
20241024,203400,1999821610,11680,11680,11680,11680,0
20241024,203300,1999821610,11680,11680,11680,11680,0
20241024,203200,1999821610,11680,11680,11680,11680,0
20241024,203100,1999821610,11680,11680,11680,11680,0
20241024,203000,1999821610,11680,11680,11680,11680,0
20241024,202900,1999821610,11680,11680,11680,11680,0
20241024,202800,1999821610,11680,11680,11680,11680,0
20241024,202700,1999821610,11680,11680,11680,11680,0
20241024,202600,1999821610,11680,11680,11680,11680,0
20241024,202500,1999821610,11680,11680,11680,11680,0
20241024,202400,1999821610,11680,11680,11680,11680,0
20241024,202300,1999821610,11680,11680,11680,11680,0
20241024,202200,1999821610,11680,11680,11680,11680,0
20241024,202100,1999821610,11680,11680,11680,11680,0
20241024,202000,1999821610,11680,11680,11680,11680,3656
20241024,201900,1999821610,11680,11680,11680,11680,0
20241024,201800,1999821610,11680,11680,11680,11680,0
20241024,201700,1999821610,11680,11680,11680,11680,0
20241024,201600,1999821610,11680,11680,11680,11680,0
20241024,201500,1999821610,11680,11680,11680,11680,0
20241024,201400,1999821610,11680,11680,11680,11680,0
20241024,201300,1999821610,11680,11680,11680,11680,0
20241024,201200,1999821610,11680,11680,11680,11680,0
20241024,201100,1999821610,11680,11680,11680,11680,0
20241024,201000,1999821610,11680,11680,11680,11680,0
20241024,200900,1999821610,11680,11680,11680,11680,0
20241024,200800,1999821610,11680,11680,11680,11680,0
20241024,200700,1999821610,11680,11680,11680,11680,0
20241024,200600,1999821610,11680,11680,11680,11680,0
20241024,200500,1999821610,11680,11680,11680,11680,0
20241024,200400,1999821610,11680,11680,11680,11680,0
20241024,200300,1999821610,11680,11680,11680,11680,0
20241024,200200,1999821610,11680,11680,11680,11680,0
20241024,200100,1999821610,11680,11680,11680,11680,0
20241024,200000,1999821610,11680,11680,11680,11680,0
20241024,195900,1999821610,11680,11680,11680,11680,0
20241024,195800,1999821610,11680,11680,11680,11680,0
20241024,195700,1999821610,11680,11680,11680,11680,0
20241024,195600,1999821610,11680,11680,11680,11680,0
20241024,195500,1999821610,11680,11680,11680,11680,0
20241024,195400,1999821610,11680,11680,11680,11680,0
20241024,195300,1999821610,11680,11680,11680,11680,0
20241024,195200,1999821610,11680,11680,11680,11680,0
20241024,195100,1999821610,11680,11680,11680,11680,0
20241024,195000,1999821610,11680,11680,11680,11680,3656
20241024,194900,1999821610,11680,11680,11680,11680,0
20241024,194800,1999821610,11680,11680,11680,11680,0
20241024,194700,1999821610,11680,11680,11680,11680,0
20241024,194600,1999821610,11680,11680,11680,11680,0
20241024,194500,1999821610,11680,11680,11680,11680,0
20241024,194400,1999821610,11680,11680,11680,11680,0
20241024,194300,1999821610,11680,11680,11680,11680,0
20241024,194200,1999821610,11680,11680,11680,11680,0
20241024,194100,1999821610,11680,11680,11680,11680,0
20241024,194000,1999821610,11680,11680,11680,11680,0
20241024,193900,1999821610,11680,11680,11680,11680,0
20241024,193800,1999821610,11680,11680,11680,11680,0
20241024,193700,1999821610,11680,11680,11680,11680,0
20241024,193600,1999821610,11680,11680,11680,11680,0
20241024,193500,1999821610,11680,11680,11680,11680,0
20241024,193400,1999821610,11680,11680,11680,11680,0
20241024,193300,1999821610,11680,11680,11680,11680,0
20241024,193200,1999821610,11680,11680,11680,11680,0
20241024,193100,1999821610,11680,11680,11680,11680,0
20241024,193000,1999821610,11680,11680,11680,11680,0
20241024,192900,1999821610,11680,11680,11680,11680,0
20241024,192800,1999821610,11680,11680,11680,11680,0
20241024,192700,1999821610,11680,11680,11680,11680,0
20241024,192600,1999821610,11680,11680,11680,11680,0
20241024,192500,1999821610,11680,11680,11680,11680,0
20241024,192400,1999821610,11680,11680,11680,11680,0
20241024,192300,1999821610,11680,11680,11680,11680,0
20241024,192200,1999821610,11680,11680,11680,11680,0
20241024,192100,1999821610,11680,11680,11680,11680,0
20241024,192000,1999821610,11680,11680,11680,11680,3656
20241024,191900,1999821610,11680,11680,11680,11680,0
20241024,191800,1999821610,11680,11680,11680,11680,0
20241024,191700,1999821610,11680,11680,11680,11680,0
20241024,191600,1999821610,11680,11680,11680,11680,0
20241024,191500,1999821610,11680,11680,11680,11680,0
20241024,191400,1999821610,11680,11680,11680,11680,0
20241024,191300,1999821610,11680,11680,11680,11680,0
20241024,191200,1999821610,11680,11680,11680,11680,0
20241024,191100,1999821610,11680,11680,11680,11680,0
20241024,191000,1999821610,11680,11680,11680,11680,0
20241024,190900,1999821610,11680,11680,11680,11680,0
20241024,190800,1999821610,11680,11680,11680,11680,0
20241024,190700,1999821610,11680,11680,11680,11680,0
20241024,190600,1999821610,11680,11680,11680,11680,0
20241024,190500,1999821610,11680,11680,11680,11680,0
20241024,190400,1999821610,11680,11680,11680,11680,0
20241024,190300,1999821610,11680,11680,11680,11680,0
20241024,190200,1999821610,11680,11680,11680,11680,0
20241024,190100,1999821610,11680,11680,11680,11680,0
20241024,190000,1999821610,11680,11680,11680,11680,0
20241024,185900,1999821610,11680,11680,11680,11680,0
20241024,185800,1999821610,11680,11680,11680,11680,0
20241024,185700,1999821610,11680,11680,11680,11680,0
20241024,185600,1999821610,11680,11680,11680,11680,0
20241024,185500,1999821610,11680,11680,11680,11680,0
20241024,185400,1999821610,11680,11680,11680,11680,0
20241024,185300,1999821610,11680,11680,11680,11680,0
20241024,185200,1999821610,11680,11680,11680,11680,0
20241024,185100,1999821610,11680,11680,11680,11680,0
20241024,185000,1999821610,11680,11680,11680,11680,3656
20241024,184900,1999821610,11680,11680,11680,11680,0
20241024,184800,1999821610,11680,11680,11680,11680,0
20241024,184700,1999821610,11680,11680,11680,11680,0
20241024,184600,1999821610,11680,11680,11680,11680,0
20241024,184500,1999821610,11680,11680,11680,11680,0
20241024,184400,1999821610,11680,11680,11680,11680,0
20241024,184300,1999821610,11680,11680,11680,11680,0
20241024,184200,1999821610,11680,11680,11680,11680,0
20241024,184100,1999821610,11680,11680,11680,11680,0
20241024,184000,1999821610,11680,11680,11680,11680,0
20241024,183900,1999821610,11680,11680,11680,11680,0
20241024,183800,1999821610,11680,11680,11680,11680,0
20241024,183700,1999821610,11680,11680,11680,11680,0
20241024,183600,1999821610,11680,11680,11680,11680,0
20241024,183500,1999821610,11680,11680,11680,11680,0
20241024,183400,1999821610,11680,11680,11680,11680,0
20241024,183300,1999821610,11680,11680,11680,11680,0
20241024,183200,1999821610,11680,11680,11680,11680,0
20241024,183100,1999821610,11680,11680,11680,11680,0
20241024,183000,1999821610,11680,11680,11680,11680,0
20241024,182900,1999821610,11680,11680,11680,11680,0
20241024,182800,1999821610,11680,11680,11680,11680,0
20241024,182700,1999821610,11680,11680,11680,11680,0
20241024,182600,1999821610,11680,11680,11680,11680,0
20241024,182500,1999821610,11680,11680,11680,11680,0
20241024,182400,1999821610,11680,11680,11680,11680,0
20241024,182300,1999821610,11680,11680,11680,11680,0
20241024,182200,1999821610,11680,11680,11680,11680,0
20241024,182100,1999821610,11680,11680,11680,11680,0
20241024,182000,1999821610,11680,11680,11680,11680,3656
20241024,181900,1999821610,11680,11680,11680,11680,0
20241024,181800,1999821610,11680,11680,11680,11680,0
20241024,181700,1999821610,11680,11680,11680,11680,0
20241024,181600,1999821610,11680,11680,11680,11680,0
20241024,181500,1999821610,11680,11680,11680,11680,0
20241024,181400,1999821610,11680,11680,11680,11680,0
20241024,181300,1999821610,11680,11680,11680,11680,0
20241024,181200,1999821610,11680,11680,11680,11680,0
20241024,181100,1999821610,11680,11680,11680,11680,0
20241024,181000,1999821610,11680,11680,11680,11680,0
20241024,180900,1999821610,11680,11680,11680,11680,0
20241024,180800,1999821610,11680,11680,11680,11680,0
20241024,180700,1999821610,11680,11680,11680,11680,0
20241024,180600,1999821610,11680,11680,11680,11680,0
20241024,180500,1999821610,11680,11680,11680,11680,0
20241024,180400,1999821610,11680,11680,11680,11680,0
20241024,180300,1999821610,11680,11680,11680,11680,0
20241024,180200,1999821610,11680,11680,11680,11680,0
20241024,180100,1999821610,11680,11680,11680,11680,0
20241024,180000,1999821610,11680,11680,11680,11680,0
20241024,175900,1999821610,11680,11680,11680,11680,0
20241024,175800,1999821610,11680,11680,11680,11680,0
20241024,175700,1999821610,11680,11680,11680,11680,0
20241024,175600,1999821610,11680,11680,11680,11680,0
20241024,175500,1999821610,11680,11680,11680,11680,0
20241024,175400,1999821610,11680,11680,11680,11680,0
20241024,175300,1999821610,11680,11680,11680,11680,0
20241024,175200,1999821610,11680,11680,11680,11680,0
20241024,175100,1999821610,11680,11680,11680,11680,0
20241024,175000,1999821610,11680,11680,11680,11680,3656
20241024,174900,1999821610,11680,11680,11680,11680,0
20241024,174800,1999821610,11680,11680,11680,11680,0
20241024,174700,1999821610,11680,11680,11680,11680,0
20241024,174600,1999821610,11680,11680,11680,11680,0
20241024,174500,1999821610,11680,11680,11680,11680,0
20241024,174400,1999821610,11680,11680,11680,11680,0
20241024,174300,1999821610,11680,11680,11680,11680,0
20241024,174200,1999821610,11680,11680,11680,11680,0
20241024,174100,1999821610,11680,11680,11680,11680,0
20241024,174000,1999821610,11680,11680,11680,11680,0
20241024,173900,1999821610,11680,11680,11680,11680,0
20241024,173800,1999821610,11680,11680,11680,11680,0
20241024,173700,1999821610,11680,11680,11680,11680,0
20241024,173600,1999821610,11680,11680,11680,11680,0
20241024,173500,1999821610,11680,11680,11680,11680,0
20241024,173400,1999821610,11680,11680,11680,11680,0
20241024,173300,1999821610,11680,11680,11680,11680,0
20241024,173200,1999821610,11680,11680,11680,11680,0
20241024,173100,1999821610,11680,11680,11680,11680,0
20241024,173000,1999821610,11680,11680,11680,11680,0
20241024,172900,1999821610,11680,11680,11680,11680,0
20241024,172800,1999821610,11680,11680,11680,11680,0
20241024,172700,1999821610,11680,11680,11680,11680,0
20241024,172600,1999821610,11680,11680,11680,11680,0
20241024,172500,1999821610,11680,11680,11680,11680,0
20241024,172400,1999821610,11680,11680,11680,11680,0
20241024,172300,1999821610,11680,11680,11680,11680,0
20241024,172200,1999821610,11680,11680,11680,11680,0
20241024,172100,1999821610,11680,11680,11680,11680,0
20241024,172000,1999821610,11680,11680,11680,11680,3656
20241024,171900,1999821610,11680,11680,11680,11680,0
20241024,171800,1999821610,11680,11680,11680,11680,0
20241024,171700,1999821610,11680,11680,11680,11680,0
20241024,171600,1999821610,11680,11680,11680,11680,0
20241024,171500,1999821610,11680,11680,11680,11680,0
20241024,171400,1999821610,11680,11680,11680,11680,0
20241024,171300,1999821610,11680,11680,11680,11680,0
20241024,171200,1999821610,11680,11680,11680,11680,0
20241024,171100,1999821610,11680,11680,11680,11680,0
20241024,171000,1999821610,11680,11680,11680,11680,0
20241024,170900,1999821610,11680,11680,11680,11680,0
20241024,170800,1999821610,11680,11680,11680,11680,0
20241024,170700,1999821610,11680,11680,11680,11680,0
20241024,170600,1999821610,11680,11680,11680,11680,0
20241024,170500,1999821610,11680,11680,11680,11680,0
20241024,170400,1999821610,11680,11680,11680,11680,0
20241024,170300,1999821610,11680,11680,11680,11680,0
20241024,170200,1999821610,11680,11680,11680,11680,0
20241024,170100,1999821610,11680,11680,11680,11680,0
20241024,170000,1999821610,11680,11680,11680,11680,0
20241024,165900,1999821610,11680,11680,11680,11680,0
20241024,165800,1999821610,11680,11680,11680,11680,0
20241024,165700,1999821610,11680,11680,11680,11680,0
20241024,165600,1999821610,11680,11680,11680,11680,0
20241024,165500,1999821610,11680,11680,11680,11680,0
20241024,165400,1999821610,11680,11680,11680,11680,0
20241024,165300,1999821610,11680,11680,11680,11680,0
20241024,165200,1999821610,11680,11680,11680,11680,0
20241024,165100,1999821610,11680,11680,11680,11680,0
20241024,165000,1999821610,11680,11680,11680,11680,3656
20241024,164900,1999821610,11680,11680,11680,11680,0
20241024,164800,1999821610,11680,11680,11680,11680,0
20241024,164700,1999821610,11680,11680,11680,11680,0
20241024,164600,1999821610,11680,11680,11680,11680,0
20241024,164500,1999821610,11680,11680,11680,11680,0
20241024,164400,1999821610,11680,11680,11680,11680,0
20241024,164300,1999821610,11680,11680,11680,11680,0
20241024,164200,1999821610,11680,11680,11680,11680,0
20241024,164100,1999821610,11680,11680,11680,11680,0
20241024,164000,1999821610,11680,11680,11680,11680,0
20241024,163900,1999821610,11680,11680,11680,11680,0
20241024,163800,1999821610,11680,11680,11680,11680,0
20241024,163700,1999821610,11680,11680,11680,11680,0
20241024,163600,1999821610,11680,11680,11680,11680,0
20241024,163500,1999821610,11680,11680,11680,11680,0
20241024,163400,1999821610,11680,11680,11680,11680,0
20241024,163300,1999821610,11680,11680,11680,11680,0
20241024,163200,1999821610,11680,11680,11680,11680,0
20241024,163100,1999821610,11680,11680,11680,11680,0
20241024,163000,1999821610,11680,11680,11680,11680,0
20241024,162900,1999821610,11680,11680,11680,11680,0
20241024,162800,1999821610,11680,11680,11680,11680,0
20241024,162700,1999821610,11680,11680,11680,11680,0
20241024,162600,1999821610,11680,11680,11680,11680,0
20241024,162500,1999821610,11680,11680,11680,11680,0
20241024,162400,1999821610,11680,11680,11680,11680,0
20241024,162300,1999821610,11680,11680,11680,11680,0
20241024,162200,1999821610,11680,11680,11680,11680,0
20241024,162100,1999821610,11680,11680,11680,11680,0
20241024,162000,1999821610,11680,11680,11680,11680,3656
20241024,161900,1999821610,11680,11680,11680,11680,0
20241024,161800,1999821610,11680,11680,11680,11680,0
20241024,161700,1999821610,11680,11680,11680,11680,0
20241024,161600,1999821610,11680,11680,11680,11680,0
20241024,161500,1999821610,11680,11680,11680,11680,0
20241024,161400,1999821610,11680,11680,11680,11680,0
20241024,161300,1999821610,11680,11680,11680,11680,0
20241024,161200,1999821610,11680,11680,11680,11680,0
20241024,161100,1999821610,11680,11680,11680,11680,0
20241024,161000,1999821610,11680,11680,11680,11680,0
20241024,160900,1999821610,11680,11680,11680,11680,0
20241024,160800,1999821610,11680,11680,11680,11680,0
20241024,160700,1999821610,11680,11680,11680,11680,0
20241024,160600,1999821610,11680,11680,11680,11680,0
20241024,160500,1999821610,11680,11680,11680,11680,0
20241024,160400,1999821610,11680,11680,11680,11680,0
20241024,160300,1999821610,11680,11680,11680,11680,0
20241024,160200,1999821610,11680,11680,11680,11680,0
20241024,160100,1999821610,11680,11680,11680,11680,0
20241024,160000,1999821610,11680,11680,11680,11680,0
20241024,155900,1999821610,11680,11680,11680,11680,0
20241024,155800,1999821610,11680,11680,11680,11680,0
20241024,155700,1999821610,11680,11680,11680,11680,0
20241024,155600,1999821610,11680,11680,11680,11680,0
20241024,155500,1999821610,11680,11680,11680,11680,0
20241024,155400,1999821610,11680,11680,11680,11680,0
20241024,155300,1999821610,11680,11680,11680,11680,0
20241024,155200,1999821610,11680,11680,11680,11680,0
20241024,155100,1999821610,11680,11680,11680,11680,0
20241024,155000,1999821610,11680,11680,11680,11680,3656
20241024,154900,1999821610,11680,11680,11680,11680,0
20241024,154800,1999821610,11680,11680,11680,11680,0
20241024,154700,1999821610,11680,11680,11680,11680,0
20241024,154600,1999821610,11680,11680,11680,11680,0
20241024,154500,1999821610,11680,11680,11680,11680,0
20241024,154400,1999821610,11680,11680,11680,11680,0
20241024,154300,1999821610,11680,11680,11680,11680,0
20241024,154200,1999821610,11680,11680,11680,11680,0
20241024,154100,1999821610,11680,11680,11680,11680,0
20241024,154000,1999821610,11680,11680,11680,11680,0
20241024,153900,1999821610,11680,11680,11680,11680,0
20241024,153800,1999821610,11680,11680,11680,11680,0
20241024,153700,1999821610,11680,11680,11680,11680,0
20241024,153600,1999821610,11680,11680,11680,11680,0
20241024,153500,1999821610,11680,11680,11680,11680,0
20241024,153400,1999821610,11680,11680,11680,11680,0
20241024,153300,1999821610,11680,11680,11680,11680,0
20241024,153200,1999821610,11680,11680,11680,11680,0
20241024,153100,1999821610,11680,11680,11680,11680,0
20241024,153000,1999821610,11680,11680,11680,11680,3656
20241024,152900,1957119530,11730,11730,11730,11730,0
20241024,152800,1957119530,11730,11730,11730,11730,0
20241024,152700,1957119530,11730,11730,11730,11730,0
20241024,152600,1957119530,11730,11730,11730,11730,0
20241024,152500,1957119530,11730,11730,11730,11730,0
20241024,152400,1957119530,11730,11730,11730,11730,0
20241024,152300,1957119530,11730,11730,11730,11730,0
20241024,152200,1957119530,11730,11730,11730,11730,0
20241024,152100,1957119530,11730,11730,11730,11730,0
20241024,152000,1957119530,11730,11730,11730,11730,0
20241024,151900,1957119530,11730,11710,11730,11700,305
20241024,151800,1953545990,11720,11710,11720,11710,256
20241024,151700,1950548130,11700,11700,11700,11660,1508
20241024,151600,1932920330,11670,11690,11690,11670,390
20241024,151500,1928367450,11700,11690,11700,11680,300
20241024,151400,1924860790,11690,11700,11700,11690,93
20241024,151300,1923773020,11700,11710,11710,11700,30
20241024,151200,1923421790,11710,11700,11710,11700,43
20241024,151100,1922918590,11710,11710,11710,11710,150
20241024,151000,1921162090,11740,11740,11740,11740,585
20241024,150900,1914294190,11740,11740,11740,11700,47
20241024,150800,1913743130,11750,11740,11750,11730,577
20241024,150700,1906969100,11750,11730,11750,11720,2487
20241024,150600,1877783530,11730,11710,11730,11710,2007
20241024,150500,1854253180,11710,11690,11710,11670,279
20241024,150400,1850990200,11700,11710,11710,11700,161
20241024,150300,1849105230,11710,11710,11710,11670,366
20241024,150200,1844819410,11710,11680,11710,11680,778
20241024,150100,1835710320,11700,11670,11700,11670,196
20241024,150000,1833422100,11710,11680,11710,11680,60
20241024,145900,1832720700,11710,11710,11710,11710,6
20241024,145800,1832650440,11720,11720,11720,11720,0
20241024,145700,1832650440,11720,11750,11750,11670,3699
20241024,145600,1789326570,11750,11740,11750,11730,27
20241024,145500,1789009580,11750,11750,11760,11750,448
20241024,145400,1783743750,11750,11740,11750,11740,861
20241024,145300,1773627100,11750,11740,11750,11720,535
20241024,145200,1767350390,11740,11720,11740,11720,6
20241024,145100,1767280030,11720,11720,11720,11720,526
20241024,145000,1761115310,11710,11720,11720,11710,214
20241024,144900,1758609360,11720,11750,11750,11710,397
20241024,144800,1753957830,11750,11730,11750,11720,235
20241024,144700,1751201120,11730,11740,11740,11730,10
20241024,144600,1751083770,11750,11770,11770,11740,464
20241024,144500,1745631740,11770,11770,11770,11770,26
20241024,144400,1745325720,11770,11770,11770,11770,4
20241024,144300,1745278640,11770,11770,11770,11770,0
20241024,144200,1745278640,11770,11790,11790,11770,1539
20241024,144100,1727133870,11790,11780,11790,11760,1268
20241024,144000,1712198870,11780,11780,11780,11740,349
20241024,143900,1708088190,11780,11760,11780,11740,429
20241024,143800,1703049750,11790,11770,11790,11770,25
20241024,143700,1702755100,11790,11790,11790,11780,414
20241024,143600,1697876040,11750,11740,11800,11740,8908
20241024,143500,1593019230,11740,11680,11740,11680,8194
20241024,143400,1497114930,11680,11670,11680,11670,598
20241024,143300,1490136210,11670,11650,11670,11650,438
20241024,143200,1485028430,11630,11650,11650,11630,68
20241024,143100,1484236250,11670,11670,11670,11660,1272
20241024,143000,1469392910,11680,11660,11680,11660,1427
20241024,142900,1452743020,11660,11630,11660,11630,2681
20241024,142800,1421515570,11630,11630,11630,11630,0
20241024,142700,1421515570,11630,11630,11630,11630,2
20241024,142600,1421492310,11610,11610,11610,11610,83
20241024,142500,1420528680,11600,11610,11610,11600,84
20241024,142400,1419553940,11650,11630,11650,11610,58
20241024,142300,1418880160,11630,11630,11630,11630,11
20241024,142200,1418752230,11650,11650,11650,11650,315
20241024,142100,1415082480,11660,11660,11660,11650,426
20241024,142000,1410116450,11660,11650,11660,11640,474
20241024,141900,1404595500,11650,11650,11650,11650,206
20241024,141800,1402195600,11660,11660,11660,11660,6
20241024,141700,1402125640,11660,11590,11660,11590,3289
20241024,141600,1363866190,11590,11570,11590,11570,588
20241024,141500,1357054870,11570,11570,11570,11570,536
20241024,141400,1350853350,11580,11590,11590,11570,371
20241024,141300,1346557860,11550,11550,11550,11550,113
20241024,141200,1345252710,11590,11590,11590,11590,0
20241024,141100,1345252710,11590,11590,11590,11590,4
20241024,141000,1345206350,11600,11560,11600,11560,8
20241024,140900,1345113590,11610,11610,11610,11610,0
20241024,140800,1345113590,11610,11610,11610,11610,2
20241024,140700,1345090370,11610,11600,11610,11600,100
20241024,140600,1343929380,11610,11580,11610,11530,817
20241024,140500,1334497730,11620,11620,11620,11620,0
20241024,140400,1334497730,11620,11620,11620,11620,30
20241024,140300,1334149130,11620,11610,11620,11610,14
20241024,140200,1333986480,11610,11620,11620,11610,113
20241024,140100,1332674050,11620,11620,11620,11620,2
20241024,140000,1332650810,11630,11630,11630,11630,0
20241024,135900,1332650810,11630,11630,11630,11630,7
20241024,135800,1332569400,11630,11620,11630,11620,406
20241024,135700,1327851640,11620,11580,11620,11580,1256
20241024,135600,1313298450,11570,11570,11570,11570,180
20241024,135500,1311215850,11560,11560,11560,11560,3
20241024,135400,1311181170,11530,11500,11530,11500,1433
20241024,135300,1294691900,11520,11520,11520,11520,250
20241024,135200,1291811900,11480,11480,11480,11480,3
20241024,135100,1291777460,11520,11480,11520,11480,16
20241024,135000,1291593740,11480,11520,11520,11470,941
20241024,134900,1280784400,11520,11520,11520,11520,0
20241024,134800,1280784400,11520,11520,11520,11520,0
20241024,134700,1280784400,11520,11520,11520,11520,91
20241024,134600,1279736080,11530,11530,11530,11530,2
20241024,134500,1279713020,11500,11480,11500,11480,2700
20241024,134400,1248677020,11480,11560,11560,11480,793
20241024,134300,1239570660,11500,11500,11500,11500,180
20241024,134200,1237500660,11500,11560,11560,11500,206
20241024,134100,1235119600,11570,11500,11570,11500,304
20241024,134000,1231623370,11500,11510,11510,11500,729
20241024,133900,1223232620,11570,11570,11570,11570,0
20241024,133800,1223232620,11570,11570,11570,11570,0
20241024,133700,1223232620,11570,11560,11570,11560,858
20241024,133600,1213308330,11560,11560,11560,11560,96
20241024,133500,1212198570,11560,11560,11560,11560,0
20241024,133400,1212198570,11560,11560,11560,11560,0
20241024,133300,1212198570,11560,11560,11560,11560,0
20241024,133200,1212198570,11560,11560,11560,11560,2
20241024,133100,1212175450,11500,11500,11500,11500,0
20241024,133000,1212175450,11500,11520,11520,11500,2001
20241024,132900,1189163210,11580,11510,11580,11510,3
20241024,132800,1189128540,11510,11530,11530,11510,2000
20241024,132700,1166076870,11580,11580,11580,11580,100
20241024,132600,1164918870,11580,11580,11580,11580,0
20241024,132500,1164918870,11580,11580,11580,11540,304
20241024,132400,1161410590,11580,11580,11580,11580,1
20241024,132300,1161399010,11580,11580,11580,11580,1
20241024,132200,1161387430,11580,11540,11580,11540,8
20241024,132100,1161295030,11590,11590,11590,11590,0
20241024,132000,1161295030,11590,11590,11590,11590,0
20241024,131900,1161295030,11590,11590,11590,11590,0
20241024,131800,1161295030,11590,11590,11590,11590,0
20241024,131700,1161295030,11590,11540,11590,11540,3
20241024,131600,1161260310,11590,11590,11590,11590,0
20241024,131500,1161260310,11590,11590,11590,11590,1
20241024,131400,1161248720,11590,11550,11590,11550,45
20241024,131300,1160728890,11600,11600,11600,11600,0
20241024,131200,1160728890,11600,11600,11600,11600,30
20241024,131100,1160380890,11600,11600,11600,11600,0
20241024,131000,1160380890,11600,11550,11600,11540,615
20241024,130900,1153282630,11600,11600,11600,11590,194
20241024,130800,1151032330,11590,11560,11590,11550,101
20241024,130700,1149865640,11620,11620,11620,11620,0
20241024,130600,1149865640,11620,11620,11620,11620,0
20241024,130500,1149865640,11620,11620,11620,11620,31
20241024,130400,1149505420,11630,11630,11630,11630,0
20241024,130300,1149505420,11630,11630,11630,11630,0
20241024,130200,1149505420,11630,11580,11630,11580,18
20241024,130100,1149296180,11550,11560,11560,11550,8
20241024,130000,1149203750,11630,11630,11630,11630,0
20241024,125900,1149203750,11630,11630,11630,11630,1
20241024,125800,1149192120,11630,11630,11630,11630,1
20241024,125700,1149180490,11640,11580,11640,11580,57
20241024,125600,1148517080,11640,11640,11640,11640,0
20241024,125500,1148517080,11640,11550,11640,11540,833
20241024,125400,1138896610,11540,11540,11540,11540,118
20241024,125300,1137534890,11560,11560,11560,11560,0
20241024,125200,1137534890,11560,11550,11560,11550,518
20241024,125100,1131551890,11550,11550,11550,11550,156
20241024,125000,1129750090,11560,11550,11560,11550,8
20241024,124900,1129657650,11550,11550,11550,11550,6
20241024,124800,1129588350,11570,11570,11570,11570,7
20241024,124700,1129507360,11570,11570,11570,11570,20
20241024,124600,1129275960,11570,11570,11570,11570,1088
20241024,124500,1116687800,11570,11600,11600,11570,3330
20241024,124400,1078114220,11640,11640,11640,11640,0
20241024,124300,1078114220,11640,11640,11640,11640,0
20241024,124200,1078114220,11640,11640,11640,11640,0
20241024,124100,1078114220,11640,11640,11640,11640,1
20241024,124000,1078102580,11640,11640,11640,11590,118
20241024,123900,1076734060,11640,11640,11640,11640,20
20241024,123800,1076501260,11640,11640,11640,11640,40
20241024,123700,1076035660,11640,11600,11640,11590,571
20241024,123600,1069415610,11650,11650,11650,11650,0
20241024,123500,1069415610,11650,11610,11650,11610,99
20241024,123400,1068266180,11610,11610,11610,11610,1
20241024,123300,1068254570,11610,11610,11650,11610,135
20241024,123200,1066686140,11650,11650,11650,11650,1
20241024,123100,1066674490,11650,11650,11650,11650,103
20241024,123000,1065474540,11650,11650,11650,11650,0
20241024,122900,1065474540,11650,11650,11650,11650,0
20241024,122800,1065474540,11650,11650,11650,11650,87
20241024,122700,1064460990,11650,11650,11650,11650,52
20241024,122600,1063855190,11650,11600,11650,11600,99
20241024,122500,1062701890,11650,11650,11650,11650,1
20241024,122400,1062690240,11600,11600,11600,11600,10
20241024,122300,1062574240,11600,11600,11600,11600,0
20241024,122200,1062574240,11600,11600,11600,11600,587
20241024,122100,1055765040,11610,11610,11610,11610,0
20241024,122000,1055765040,11610,11610,11610,11610,0
20241024,121900,1055765040,11610,11610,11610,11610,180
20241024,121800,1053675240,11610,11620,11620,11610,510
20241024,121700,1047749140,11620,11620,11620,11620,5
20241024,121600,1047691040,11620,11620,11620,11620,71
20241024,121500,1046866020,11620,11620,11620,11620,73
20241024,121400,1046017760,11620,11640,11660,11620,22
20241024,121300,1045762060,11660,11660,11660,11660,0
20241024,121200,1045762060,11660,11660,11660,11660,0
20241024,121100,1045762060,11660,11660,11660,11660,0
20241024,121000,1045762060,11660,11660,11660,11660,70
20241024,120900,1044945860,11630,11630,11630,11630,0
20241024,120800,1044945860,11630,11630,11630,11630,186
20241024,120700,1042782680,11630,11630,11630,11630,0
20241024,120600,1042782680,11630,11630,11630,11630,0
20241024,120500,1042782680,11630,11630,11630,11630,100
20241024,120400,1041619680,11630,11630,11630,11630,2
20241024,120300,1041596420,11680,11680,11680,11680,0
20241024,120200,1041596420,11680,11680,11680,11680,10
20241024,120100,1041479620,11680,11680,11680,11680,0
20241024,120000,1041479620,11680,11680,11680,11680,1
20241024,115900,1041467940,11680,11670,11680,11670,100
20241024,115800,1040300870,11680,11680,11680,11680,1
20241024,115700,1040289190,11630,11680,11680,11630,7
20241024,115600,1040207680,11680,11680,11680,11680,39
20241024,115500,1039752160,11680,11680,11680,11680,0
20241024,115400,1039752160,11680,11680,11690,11680,1136
20241024,115300,1026479680,11670,11650,11670,11650,1336
20241024,115200,1010892710,11650,11650,11650,11650,400
20241024,115100,1006232710,11650,11650,11650,11650,0
20241024,115000,1006232710,11650,11650,11650,11650,0
20241024,114900,1006232710,11650,11610,11650,11600,371
20241024,114800,1001928370,11600,11620,11620,11600,1645
20241024,114700,982836250,11650,11650,11650,11650,44
20241024,114600,982323650,11650,11610,11650,11610,393
20241024,114500,977752400,11610,11650,11650,11610,5
20241024,114400,977694230,11650,11620,11650,11610,1023
20241024,114300,965806950,11660,11660,11660,11660,4
20241024,114200,965760310,11620,11620,11620,11620,180
20241024,114100,963668710,11620,11620,11620,11620,0
20241024,114000,963668710,11620,11620,11620,11620,98
20241024,113900,962529950,11620,11650,11650,11620,1464
20241024,113800,945516970,11660,11660,11660,11660,2
20241024,113700,945493650,11670,11670,11670,11670,113
20241024,113600,944174940,11670,11670,11670,11670,0
20241024,113500,944174940,11670,11670,11670,11670,687
20241024,113400,936157650,11670,11630,11670,11630,1966
20241024,113300,913249350,11640,11640,11640,11640,9
20241024,113200,913144590,11630,11650,11650,11630,17
20241024,113100,912946800,11650,11650,11650,11640,141
20241024,113000,911304650,11650,11640,11650,11640,122
20241024,112900,909884240,11650,11630,11650,11630,1013
20241024,112800,898089410,11630,11600,11630,11600,10
20241024,112700,897973320,11620,11620,11620,11620,181
20241024,112600,895870100,11620,11620,11620,11620,16
20241024,112500,895684180,11640,11600,11640,11600,3
20241024,112400,895649300,11600,11600,11600,11600,180
20241024,112300,893561300,11600,11610,11610,11600,718
20241024,112200,885231540,11640,11640,11640,11640,10
20241024,112100,885115140,11650,11650,11650,11650,119
20241024,112000,883728790,11650,11660,11660,11650,52
20241024,111900,883122970,11660,11660,11660,11660,100
20241024,111800,881956970,11660,11660,11660,11660,66
20241024,111700,881187410,11670,11660,11670,11660,1314
20241024,111600,865854190,11670,11670,11670,11670,206
20241024,111500,863450170,11680,11670,11680,11670,518
20241024,111400,857401960,11670,11660,11670,11660,62
20241024,111300,856678940,11660,11650,11660,11650,478
20241024,111200,851107460,11650,11650,11650,11650,147
20241024,111100,849394910,11650,11610,11650,11600,1889
20241024,111000,827443880,11610,11610,11610,11600,207
20241024,110900,825041660,11610,11610,11610,11610,355
20241024,110800,820920110,11600,11600,11600,11600,510
20241024,110700,815004110,11600,11600,11600,11600,3
20241024,110600,814969310,11600,11600,11600,11600,880
20241024,110500,804761310,11590,11570,11600,11570,312
20241024,110400,801148650,11600,11600,11600,11600,110
20241024,110300,799872650,11600,11610,11610,11600,397
20241024,110200,795267330,11610,11590,11610,11590,791
20241024,110100,786092260,11590,11580,11590,11580,65
20241024,110000,785339240,11600,11550,11600,11550,1538
20241024,105900,767525890,11550,11500,11550,11500,2331
20241024,105800,740648650,11500,11440,11500,11440,2929
20241024,105700,707015090,11440,11440,11440,11440,1
20241024,105600,707003650,11430,11430,11430,11430,1
20241024,105500,706992220,11380,11380,11380,11380,4
20241024,105400,706946700,11380,11380,11380,11380,180
20241024,105300,704898300,11380,11380,11380,11380,0
20241024,105200,704898300,11380,11390,11390,11380,306
20241024,105100,701415940,11390,11420,11420,11390,181
20241024,105000,699348950,11420,11420,11420,11420,0
20241024,104900,699348950,11420,11420,11420,11420,0
20241024,104800,699348950,11420,11420,11420,11420,0
20241024,104700,699348950,11420,11420,11420,11420,180
20241024,104600,697293350,11420,11420,11420,11420,189
20241024,104500,695134970,11420,11410,11430,11390,2431
20241024,104400,667424840,11420,11440,11440,11420,21
20241024,104300,667185000,11410,11430,11430,11410,194
20241024,104200,664967860,11430,11430,11430,11430,1
20241024,104100,664956430,11440,11440,11440,11440,0
20241024,104000,664956430,11440,11430,11440,11430,181
20241024,103900,662887590,11430,11490,11490,11430,32
20241024,103800,662521650,11520,11520,11520,11520,1
20241024,103700,662510130,11520,11520,11520,11520,50
20241024,103600,661934130,11520,11520,11520,11520,0
20241024,103500,661934130,11520,11470,11520,11390,466
20241024,103400,656608840,11470,11520,11540,11470,1488
20241024,103300,639505550,11510,11460,11510,11460,1590
20241024,103200,621256810,11470,11470,11470,11470,0
20241024,103100,621256810,11470,11420,11470,11420,816
20241024,103000,611922430,11360,11360,11360,11360,0
20241024,102900,611922430,11360,11360,11360,11360,532
20241024,102800,605878910,11360,11360,11360,11360,0
20241024,102700,605878910,11360,11380,11380,11360,762
20241024,102600,597216950,11390,11390,11390,11390,490
20241024,102500,591635850,11390,11440,11440,11390,1809
20241024,102400,570953540,11440,11450,11450,11440,19
20241024,102300,570736010,11450,11450,11450,11450,4
20241024,102200,570690210,11470,11470,11470,11450,51
20241024,102100,570105260,11480,11400,11480,11400,2203
20241024,102000,544900370,11400,11410,11410,11400,74
20241024,101900,544056740,11400,11390,11400,11390,46
20241024,101800,543532680,11360,11350,11360,11350,460
20241024,101700,538307580,11360,11360,11360,11360,250
20241024,101600,535467580,11370,11300,11390,11300,3589
20241024,101500,494700440,11300,11290,11300,11290,184
20241024,101400,492622360,11290,11290,11290,11290,493
20241024,101300,487056390,11290,11270,11290,11270,170
20241024,101200,485138190,11270,11270,11270,11270,0
20241024,101100,485138190,11270,11270,11270,11270,0
20241024,101000,485138190,11270,11220,11270,11220,955
20241024,100900,474379460,11220,11200,11250,11200,496
20241024,100800,468815500,11200,11220,11220,11200,560
20241024,100700,462540540,11220,11220,11220,11200,597
20241024,100600,455851600,11220,11220,11220,11220,99
20241024,100500,454740820,11220,11200,11220,11200,262
20241024,100400,451805380,11200,11200,11200,11200,1415
20241024,100300,435957380,11260,11220,11260,11210,1268
20241024,100200,421740280,11220,11230,11230,11220,298
20241024,100100,418394660,11250,11220,11250,11210,3796
20241024,100000,375823920,11230,11230,11230,11230,528
20241024,095900,369894480,11230,11230,11230,11230,0
20241024,095800,369894480,11230,11250,11250,11230,860
20241024,095700,360236520,11260,11260,11260,11260,0
20241024,095600,360236520,11260,11250,11260,11240,659
20241024,095500,352824430,11250,11250,11250,11250,133
20241024,095400,351328180,11250,11250,11250,11250,13
20241024,095300,351181930,11240,11240,11250,11240,252
20241024,095200,348347850,11240,11250,11250,11240,603
20241024,095100,341569970,11260,11260,11260,11250,138
20241024,095000,340017020,11260,11260,11260,11260,51
20241024,094900,339442760,11260,11260,11260,11260,16
20241024,094800,339262600,11260,11270,11270,11260,84
20241024,094700,338316410,11270,11270,11270,11260,169
20241024,094600,336411790,11270,11270,11270,11270,29
20241024,094500,336084960,11270,11310,11310,11270,137
20241024,094400,334539240,11300,11300,11300,11300,0
20241024,094300,334539240,11300,11300,11300,11300,17
20241024,094200,334347140,11310,11310,11310,11310,11
20241024,094100,334222730,11310,11310,11310,11310,0
20241024,094000,334222730,11310,11260,11310,11260,475
20241024,093900,328872940,11240,11230,11240,11230,51
20241024,093800,328300200,11230,11230,11230,11230,3
20241024,093700,328266510,11230,11240,11240,11230,1013
20241024,093600,316886770,11230,11230,11230,11230,0
20241024,093500,316886770,11230,11230,11230,11230,20
20241024,093400,316662170,11230,11260,11260,11230,1928
20241024,093300,294991640,11270,11260,11270,11260,3
20241024,093200,294957850,11260,11250,11260,11240,137
20241024,093100,293415470,11250,11260,11260,11250,220
20241024,093000,290939300,11250,11280,11280,11250,1767
20241024,092900,271035300,11280,11280,11280,11280,179
20241024,092800,269016180,11280,11280,11280,11280,250
20241024,092700,266196180,11280,11280,11280,11280,272
20241024,092600,263128020,11280,11290,11300,11280,266
20241024,092500,260127410,11280,11280,11280,11280,270
20241024,092400,257081810,11280,11280,11290,11280,121
20241024,092300,255715920,11340,11340,11340,11340,186
20241024,092200,253606680,11340,11330,11340,11270,298
20241024,092100,250242060,11270,11270,11270,11260,52
20241024,092000,249656260,11260,11330,11330,11260,1350
20241024,091900,234430460,11320,11360,11360,11320,6
20241024,091800,234362340,11360,11360,11360,11360,20
20241024,091700,234135140,11360,11360,11360,11360,2
20241024,091600,234112420,11310,11280,11360,11280,751
20241024,091500,225640840,11280,11310,11310,11260,3444
20241024,091400,186796080,11290,11300,11300,11290,725
20241024,091300,178610730,11300,11300,11310,11300,804
20241024,091200,169525140,11360,11290,11360,11290,230
20241024,091100,166924940,11290,11360,11360,11280,83
20241024,091000,165987890,11280,11380,11380,11280,354
20241024,090900,161976780,11380,11370,11380,11370,400
20241024,090800,157425380,11380,11330,11380,11330,267
20241024,090700,154390570,11330,11330,11330,11330,52
20241024,090600,153801410,11330,11310,11330,11240,819
20241024,090500,144566780,11310,11210,11310,11210,33
20241024,090400,144196050,11210,11380,11380,11210,6288
20241024,090300,73065180,11380,11400,11470,11350,1883
20241024,090200,51656890,11400,11400,11400,11370,274
20241024,090100,48537810,11400,11400,11400,11380,1187
20241024,090000,35009370,11400,11460,11460,11380,3062