stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,184700,1228149632500,60800,60800,60800,60800,1195351
20241014,184600,1228149632500,60800,60800,60800,60800,0
20241014,184500,1228149632500,60800,60800,60800,60800,0
20241014,184400,1228149632500,60800,60800,60800,60800,0
20241014,184300,1228149632500,60800,60800,60800,60800,0
20241014,184200,1228149632500,60800,60800,60800,60800,0
20241014,184100,1228149632500,60800,60800,60800,60800,0
20241014,184000,1228149632500,60800,60800,60800,60800,0
20241014,183900,1228149632500,60800,60800,60800,60800,0
20241014,183800,1228149632500,60800,60800,60800,60800,0
20241014,183700,1228149632500,60800,60800,60800,60800,0
20241014,183600,1228149632500,60800,60800,60800,60800,0
20241014,183500,1228149632500,60800,60800,60800,60800,0
20241014,183400,1228149632500,60800,60800,60800,60800,0
20241014,183300,1228149632500,60800,60800,60800,60800,0
20241014,183200,1228149632500,60800,60800,60800,60800,0
20241014,183100,1228149632500,60800,60800,60800,60800,0
20241014,183000,1228149632500,60800,60800,60800,60800,0
20241014,182900,1228149632500,60800,60800,60800,60800,0
20241014,182800,1228149632500,60800,60800,60800,60800,0
20241014,182700,1228149632500,60800,60800,60800,60800,0
20241014,182600,1228149632500,60800,60800,60800,60800,0
20241014,182500,1228149632500,60800,60800,60800,60800,0
20241014,182400,1228149632500,60800,60800,60800,60800,0
20241014,182300,1228149632500,60800,60800,60800,60800,0
20241014,182200,1228149632500,60800,60800,60800,60800,0
20241014,182100,1228149632500,60800,60800,60800,60800,0
20241014,182000,1228149632500,60800,60800,60800,60800,0
20241014,181900,1228149632500,60800,60800,60800,60800,0
20241014,181800,1228149632500,60800,60800,60800,60800,0
20241014,181700,1228149632500,60800,60800,60800,60800,1195351
20241014,181600,1228149632500,60800,60800,60800,60800,0
20241014,181500,1228149632500,60800,60800,60800,60800,0
20241014,181400,1228149632500,60800,60800,60800,60800,0
20241014,181300,1228149632500,60800,60800,60800,60800,0
20241014,181200,1228149632500,60800,60800,60800,60800,0
20241014,181100,1228149632500,60800,60800,60800,60800,0
20241014,181000,1228149632500,60800,60800,60800,60800,0
20241014,180900,1228149632500,60800,60800,60800,60800,0
20241014,180800,1228149632500,60800,60800,60800,60800,0
20241014,180700,1228149632500,60800,60800,60800,60800,0
20241014,180600,1228149632500,60800,60800,60800,60800,0
20241014,180500,1228149632500,60800,60800,60800,60800,0
20241014,180400,1228149632500,60800,60800,60800,60800,0
20241014,180300,1228149632500,60800,60800,60800,60800,0
20241014,180200,1228149632500,60800,60800,60800,60800,0
20241014,180100,1228149632500,60800,60800,60800,60800,0
20241014,180000,1228149632500,60800,60800,60800,60800,0
20241014,175900,1228149632500,60800,60800,60800,60800,0
20241014,175800,1228149632500,60800,60800,60800,60800,0
20241014,175700,1228149632500,60800,60800,60800,60800,0
20241014,175600,1228149632500,60800,60800,60800,60800,0
20241014,175500,1228149632500,60800,60800,60800,60800,0
20241014,175400,1228149632500,60800,60800,60800,60800,0
20241014,175300,1228149632500,60800,60800,60800,60800,0
20241014,175200,1228149632500,60800,60800,60800,60800,0
20241014,175100,1228149632500,60800,60800,60800,60800,0
20241014,175000,1228149632500,60800,60800,60800,60800,0
20241014,174900,1228149632500,60800,60800,60800,60800,0
20241014,174800,1228149632500,60800,60800,60800,60800,0
20241014,174700,1228149632500,60800,60800,60800,60800,1195351
20241014,174600,1228149632500,60800,60800,60800,60800,0
20241014,174500,1228149632500,60800,60800,60800,60800,0
20241014,174400,1228149632500,60800,60800,60800,60800,0
20241014,174300,1228149632500,60800,60800,60800,60800,0
20241014,174200,1228149632500,60800,60800,60800,60800,0
20241014,174100,1228149632500,60800,60800,60800,60800,0
20241014,174000,1228149632500,60800,60800,60800,60800,0
20241014,173900,1228149632500,60800,60800,60800,60800,0
20241014,173800,1228149632500,60800,60800,60800,60800,0
20241014,173700,1228149632500,60800,60800,60800,60800,0
20241014,173600,1228149632500,60800,60800,60800,60800,0
20241014,173500,1228149632500,60800,60800,60800,60800,0
20241014,173400,1228149632500,60800,60800,60800,60800,0
20241014,173300,1228149632500,60800,60800,60800,60800,0
20241014,173200,1228149632500,60800,60800,60800,60800,0
20241014,173100,1228149632500,60800,60800,60800,60800,0
20241014,173000,1228149632500,60800,60800,60800,60800,0
20241014,172900,1228149632500,60800,60800,60800,60800,0
20241014,172800,1228149632500,60800,60800,60800,60800,0
20241014,172700,1228149632500,60800,60800,60800,60800,0
20241014,172600,1228149632500,60800,60800,60800,60800,0
20241014,172500,1228149632500,60800,60800,60800,60800,0
20241014,172400,1228149632500,60800,60800,60800,60800,0
20241014,172300,1228149632500,60800,60800,60800,60800,0
20241014,172200,1228149632500,60800,60800,60800,60800,0
20241014,172100,1228149632500,60800,60800,60800,60800,0
20241014,172000,1228149632500,60800,60800,60800,60800,0
20241014,171900,1228149632500,60800,60800,60800,60800,0
20241014,171800,1228149632500,60800,60800,60800,60800,0
20241014,171700,1228149632500,60800,60800,60800,60800,1195351
20241014,171600,1228149632500,60800,60800,60800,60800,0
20241014,171500,1228149632500,60800,60800,60800,60800,0
20241014,171400,1228149632500,60800,60800,60800,60800,0
20241014,171300,1228149632500,60800,60800,60800,60800,0
20241014,171200,1228149632500,60800,60800,60800,60800,0
20241014,171100,1228149632500,60800,60800,60800,60800,0
20241014,171000,1228149632500,60800,60800,60800,60800,0
20241014,170900,1228149632500,60800,60800,60800,60800,0
20241014,170800,1228149632500,60800,60800,60800,60800,0
20241014,170700,1228149632500,60800,60800,60800,60800,0
20241014,170600,1228149632500,60800,60800,60800,60800,0
20241014,170500,1228149632500,60800,60800,60800,60800,0
20241014,170400,1228149632500,60800,60800,60800,60800,0
20241014,170300,1228149632500,60800,60800,60800,60800,0
20241014,170200,1228149632500,60800,60800,60800,60800,0
20241014,170100,1228149632500,60800,60800,60800,60800,0
20241014,170000,1228149632500,60800,60800,60800,60800,0
20241014,165900,1228149632500,60800,60800,60800,60800,0
20241014,165800,1228149632500,60800,60800,60800,60800,0
20241014,165700,1228149632500,60800,60800,60800,60800,0
20241014,165600,1228149632500,60800,60800,60800,60800,0
20241014,165500,1228149632500,60800,60800,60800,60800,0
20241014,165400,1228149632500,60800,60800,60800,60800,0
20241014,165300,1228149632500,60800,60800,60800,60800,0
20241014,165200,1228149632500,60800,60800,60800,60800,0
20241014,165100,1228149632500,60800,60800,60800,60800,0
20241014,165000,1228149632500,60800,60800,60800,60800,0
20241014,164900,1228149632500,60800,60800,60800,60800,0
20241014,164800,1228149632500,60800,60800,60800,60800,0
20241014,164700,1228149632500,60800,60800,60800,60800,1195351
20241014,164600,1228149632500,60800,60800,60800,60800,0
20241014,164500,1228149632500,60800,60800,60800,60800,0
20241014,164400,1228149632500,60800,60800,60800,60800,0
20241014,164300,1228149632500,60800,60800,60800,60800,0
20241014,164200,1228149632500,60800,60800,60800,60800,0
20241014,164100,1228149632500,60800,60800,60800,60800,0
20241014,164000,1228149632500,60800,60800,60800,60800,0
20241014,163900,1228149632500,60800,60800,60800,60800,0
20241014,163800,1228149632500,60800,60800,60800,60800,0
20241014,163700,1228149632500,60800,60800,60800,60800,0
20241014,163600,1228149632500,60800,60800,60800,60800,0
20241014,163500,1228149632500,60800,60800,60800,60800,0
20241014,163400,1228149632500,60800,60800,60800,60800,0
20241014,163300,1228149632500,60800,60800,60800,60800,0
20241014,163200,1228149632500,60800,60800,60800,60800,0
20241014,163100,1228149632500,60800,60800,60800,60800,0
20241014,163000,1228149632500,60800,60800,60800,60800,0
20241014,162900,1228149632500,60800,60800,60800,60800,0
20241014,162800,1228149632500,60800,60800,60800,60800,0
20241014,162700,1228149632500,60800,60800,60800,60800,0
20241014,162600,1228149632500,60800,60800,60800,60800,0
20241014,162500,1228149632500,60800,60800,60800,60800,0
20241014,162400,1228149632500,60800,60800,60800,60800,0
20241014,162300,1228149632500,60800,60800,60800,60800,0
20241014,162200,1228149632500,60800,60800,60800,60800,0
20241014,162100,1228149632500,60800,60800,60800,60800,0
20241014,162000,1228149632500,60800,60800,60800,60800,0
20241014,161900,1228149632500,60800,60800,60800,60800,0
20241014,161800,1228149632500,60800,60800,60800,60800,0
20241014,161700,1228149632500,60800,60800,60800,60800,1195351
20241014,161600,1228149632500,60800,60800,60800,60800,0
20241014,161500,1228149632500,60800,60800,60800,60800,0
20241014,161400,1228149632500,60800,60800,60800,60800,0
20241014,161300,1228149632500,60800,60800,60800,60800,0
20241014,161200,1228149632500,60800,60800,60800,60800,0
20241014,161100,1228149632500,60800,60800,60800,60800,0
20241014,161000,1228149632500,60800,60800,60800,60800,0
20241014,160900,1228149632500,60800,60800,60800,60800,0
20241014,160800,1228149632500,60800,60800,60800,60800,0
20241014,160700,1228149632500,60800,60800,60800,60800,0
20241014,160600,1228149632500,60800,60800,60800,60800,0
20241014,160500,1228149632500,60800,60800,60800,60800,0
20241014,160400,1228149632500,60800,60800,60800,60800,0
20241014,160300,1228149632500,60800,60800,60800,60800,0
20241014,160200,1228149632500,60800,60800,60800,60800,0
20241014,160100,1228149632500,60800,60800,60800,60800,0
20241014,160000,1228149632500,60800,60800,60800,60800,0
20241014,155900,1228149632500,60800,60800,60800,60800,0
20241014,155800,1228149632500,60800,60800,60800,60800,0
20241014,155700,1228149632500,60800,60800,60800,60800,0
20241014,155600,1228149632500,60800,60800,60800,60800,0
20241014,155500,1228149632500,60800,60800,60800,60800,0
20241014,155400,1228149632500,60800,60800,60800,60800,0
20241014,155300,1228149632500,60800,60800,60800,60800,0
20241014,155200,1228149632500,60800,60800,60800,60800,0
20241014,155100,1228149632500,60800,60800,60800,60800,0
20241014,155000,1228149632500,60800,60800,60800,60800,0
20241014,154900,1228149632500,60800,60800,60800,60800,0
20241014,154800,1228149632500,60800,60800,60800,60800,0
20241014,154700,1228149632500,60800,60800,60800,60800,1195351
20241014,154600,1228149632500,60800,60800,60800,60800,0
20241014,154500,1228149632500,60800,60800,60800,60800,0
20241014,154400,1228149632500,60800,60800,60800,60800,0
20241014,154300,1228149632500,60800,60800,60800,60800,0
20241014,154200,1228149632500,60800,60800,60800,60800,0
20241014,154100,1228149632500,60800,60800,60800,60800,0
20241014,154000,1228149632500,60800,60800,60800,60800,0
20241014,153900,1228149632500,60800,60800,60800,60800,0
20241014,153800,1228149632500,60800,60800,60800,60800,0
20241014,153700,1228149632500,60800,60800,60800,60800,0
20241014,153600,1228149632500,60800,60800,60800,60800,0
20241014,153500,1228149632500,60800,60800,60800,60800,0
20241014,153400,1228149632500,60800,60800,60800,60800,0
20241014,153300,1228149632500,60800,60800,60800,60800,0
20241014,153200,1228149632500,60800,60800,60800,60800,0
20241014,153100,1228149632500,60800,60800,60800,60800,0
20241014,153000,1228149632500,60800,60800,60800,60800,1195351
20241014,152900,1155472291700,60700,60700,60700,60700,0
20241014,152800,1155472291700,60700,60700,60700,60700,0
20241014,152700,1155472291700,60700,60700,60700,60700,0
20241014,152600,1155472291700,60700,60700,60700,60700,0
20241014,152500,1155472291700,60700,60700,60700,60700,0
20241014,152400,1155472291700,60700,60700,60700,60700,0
20241014,152300,1155472291700,60700,60700,60700,60700,0
20241014,152200,1155472291700,60700,60700,60700,60700,0
20241014,152100,1155472291700,60700,60700,60700,60700,0
20241014,152000,1155472291700,60700,60700,60700,60700,0
20241014,151900,1155472291700,60700,60800,60800,60700,118025
20241014,151800,1148304496700,60700,60800,60800,60700,97515
20241014,151700,1142379875100,60800,60800,60800,60700,33011
20241014,151600,1140375221300,60800,60800,60800,60700,56904
20241014,151500,1136919293000,60800,60800,60800,60700,48983
20241014,151400,1133944430800,60800,60800,60800,60700,32426
20241014,151300,1131975101600,60800,60600,60800,60600,118594
20241014,151200,1124777484500,60600,60600,60700,60600,16254
20241014,151100,1123791534900,60700,60700,60700,60600,25652
20241014,151000,1122235875800,60700,60700,60800,60600,99337
20241014,150900,1116205282100,60800,60800,60800,60700,26073
20241014,150800,1114621490000,60700,60800,60800,60700,28704
20241014,150700,1112877739300,60700,60700,60800,60700,23146
20241014,150600,1111471945300,60700,60800,60800,60600,103826
20241014,150500,1105169209300,60700,60700,60800,60700,67613
20241014,150400,1101064398800,60700,60800,60800,60700,41913
20241014,150300,1098518962200,60800,60700,60800,60700,24075
20241014,150200,1097056654000,60800,60800,60800,60700,14025
20241014,150100,1096204571900,60800,60700,60800,60700,19647
20241014,150000,1095011281400,60800,60800,60800,60700,41918
20241014,145900,1092464358900,60800,60800,60800,60700,18948
20241014,145800,1091313381800,60800,60800,60800,60700,45052
20241014,145700,1088577259700,60700,60800,60800,60700,16928
20241014,145600,1087548528200,60800,60700,60800,60600,17966
20241014,145500,1086456777400,60700,60800,60800,60600,24002
20241014,145400,1084999521200,60800,60800,60800,60600,35543
20241014,145300,1082842261000,60700,60800,60800,60600,89485
20241014,145200,1077409836700,60800,60700,60800,60600,123697
20241014,145100,1069900022400,60600,60700,60700,60600,77947
20241014,145000,1065169113600,60700,60600,60700,60600,13064
20241014,144900,1064376310400,60700,60700,60700,60600,75534
20241014,144800,1059792632200,60700,60600,60700,60600,14965
20241014,144700,1058884836900,60600,60600,60700,60600,14124
20241014,144600,1058027644100,60700,60800,60800,60600,145928
20241014,144500,1049169410300,60800,60800,60800,60700,22859
20241014,144400,1047780164100,60800,60700,60800,60700,12432
20241014,144300,1047024752500,60800,60800,60800,60700,15996
20241014,144200,1046052816100,60800,60800,60800,60700,16192
20241014,144100,1045069004300,60800,60800,60800,60700,26622
20241014,144000,1043450923300,60800,60800,60800,60700,13322
20241014,143900,1042641242300,60800,60800,60800,60700,23215
20241014,143800,1041230772900,60800,60700,60800,60600,119154
20241014,143700,1033997284900,60700,60700,60700,60600,13555
20241014,143600,1033174998500,60600,60700,60700,60600,13113
20241014,143500,1032379631500,60700,60700,60700,60600,12741
20241014,143400,1031606765600,60700,60700,60700,60600,13230
20241014,143300,1030804299100,60700,60800,60800,60600,81529
20241014,143200,1025856343700,60700,60700,60800,60700,27479
20241014,143100,1024187328900,60800,60800,60800,60700,102428
20241014,143000,1017968906100,60800,60800,60800,60700,24015
20241014,142900,1016510171100,60800,60800,60800,60700,21002
20241014,142800,1015234413400,60700,60800,60800,60700,13496
20241014,142700,1014414312600,60800,60800,60800,60700,13906
20241014,142600,1013569228200,60700,60700,60800,60700,20685
20241014,142500,1012312998700,60700,60700,60800,60700,13166
20241014,142400,1011513152100,60700,60800,60800,60700,12564
20241014,142300,1010749627500,60800,60700,60800,60700,14150
20241014,142200,1009890214800,60700,60700,60800,60600,92858
20241014,142100,1004254301700,60600,60800,60800,60600,98542
20241014,142000,998272161000,60800,60900,60900,60700,143797
20241014,141900,989529873600,60800,60900,60900,60800,27498
20241014,141800,987857000400,60900,60900,60900,60800,18425
20241014,141700,986735492600,60900,60900,60900,60800,15281
20241014,141600,985805473900,60800,60900,60900,60800,24035
20241014,141500,984342321100,60800,60900,60900,60800,16963
20241014,141400,983309985500,60800,60900,60900,60800,16029
20241014,141300,982334568000,60900,60800,60900,60700,171724
20241014,141200,971893202300,60800,60800,60800,60700,17207
20241014,141100,970847805000,60800,60800,60800,60700,19609
20241014,141000,969656530800,60800,60800,60800,60700,12546
20241014,140900,968894244600,60800,60800,60800,60700,18167
20241014,140800,967790168700,60700,60800,60800,60700,22376
20241014,140700,966430875300,60800,60800,60800,60700,21717
20241014,140600,965111222000,60800,60800,60800,60700,47681
20241014,140500,962213009000,60800,60800,60800,60700,18899
20241014,140400,961064641000,60800,60800,60800,60700,15663
20241014,140300,960112656400,60800,60800,60800,60700,41925
20241014,140200,957563869300,60700,60700,60800,60600,103480
20241014,140100,951282393200,60700,60700,60700,60600,13663
20241014,140000,950453660200,60700,60700,60700,60600,8567
20241014,135900,949934081300,60700,60700,60700,60600,21487
20241014,135800,948631620800,60700,60700,60700,60600,22878
20241014,135700,947244497500,60600,60700,60800,60600,95649
20241014,135600,941439634400,60800,60800,60800,60700,24117
20241014,135500,939974907400,60800,60800,60800,60700,20081
20241014,135400,938754283800,60800,60800,60800,60700,31244
20241014,135300,936855012100,60800,60700,60800,60600,177666
20241014,135200,926071007500,60600,60700,60700,60600,11508
20241014,135100,925372819100,60700,60500,60700,60500,55309
20241014,135000,922021273500,60500,60600,60600,60500,12682
20241014,134900,921253156100,60600,60700,60700,60500,154973
20241014,134800,911861968200,60700,60700,60700,60600,31799
20241014,134700,909934051900,60700,60600,60700,60600,16311
20241014,134600,908944085700,60700,60600,60700,60500,81286
20241014,134500,904017195900,60600,60600,60600,60500,39778
20241014,134400,901607002300,60600,60600,60600,60500,26680
20241014,134300,899990571100,60600,60600,60600,60500,16316
20241014,134200,899002195700,60600,60600,60600,60500,42837
20241014,134100,896406576700,60500,60600,60600,60500,39844
20241014,134000,893992668100,60600,60500,60600,60400,122357
20241014,133900,886588988100,60500,60500,60500,60400,17836
20241014,133800,885510306800,60500,60500,60500,60400,16050
20241014,133700,884539470700,60500,60400,60500,60400,20504
20241014,133600,883300230600,60400,60200,60500,60200,330473
20241014,133500,863349923300,60300,60300,60300,60200,38773
20241014,133400,861013154700,60300,60300,60300,60200,8615
20241014,133300,860494111500,60300,60300,60300,60200,61823
20241014,133200,856769844900,60300,60300,60300,60200,18511
20241014,133100,855654524600,60300,60300,60300,60200,13769
20241014,133000,854824698500,60200,60300,60300,60200,11356
20241014,132900,854140530800,60200,60300,60300,60200,11498
20241014,132800,853447678400,60200,60300,60300,60200,10667
20241014,132700,852804965500,60300,60300,60300,60200,9055
20241014,132600,852259299900,60300,60300,60300,60200,8190
20241014,132500,851765798500,60300,60200,60300,60200,11056
20241014,132400,851099613200,60300,60200,60300,60200,10927
20241014,132300,850441035700,60300,60300,60300,60200,10407
20241014,132200,849814071200,60300,60300,60300,60200,9286
20241014,132100,849254658600,60200,60300,60300,60200,107329
20241014,132000,842791330900,60300,60300,60300,60200,13593
20241014,131900,841972152400,60300,60300,60300,60200,17621
20241014,131800,840910062600,60300,60200,60300,60200,8546
20241014,131700,840395185500,60300,60200,60300,60200,9552
20241014,131600,839819647000,60300,60300,60300,60200,8927
20241014,131500,839281806400,60200,60300,60300,60200,11496
20241014,131400,838589291500,60300,60300,60300,60200,9837
20241014,131300,837996758500,60300,60300,60300,60200,9564
20241014,131200,837420442300,60300,60300,60300,60200,7356
20241014,131100,836977199400,60300,60300,60300,60200,8638
20241014,131000,836456662900,60300,60300,60300,60200,10461
20241014,130900,835826574500,60300,60300,60300,60200,13735
20241014,130800,834999318300,60300,60300,60300,60200,11300
20241014,130700,834318488000,60300,60300,60300,60200,10833
20241014,130600,833665850600,60300,60300,60300,60200,13092
20241014,130500,832876726400,60300,60300,60300,60200,7077
20241014,130400,832450197300,60300,60300,60300,60200,19756
20241014,130300,831260039600,60300,60300,60300,60200,11554
20241014,130200,830563533800,60300,60200,60300,60200,13128
20241014,130100,829772687300,60300,60300,60400,60200,79995
20241014,130000,824949064300,60300,60400,60400,60300,166319
20241014,125900,814919525000,60400,60400,60400,60300,16150
20241014,125800,813944300300,60400,60400,60400,60300,7589
20241014,125700,813486178200,60400,60400,60400,60300,30950
20241014,125600,811616966100,60400,60400,60400,60300,18380
20241014,125500,810507281100,60400,60300,60400,60300,14999
20241014,125400,809602047300,60400,60300,60400,60300,21056
20241014,125300,808331432600,60400,60400,60400,60300,29026
20241014,125200,806579356800,60400,60400,60400,60300,12507
20241014,125100,805824458600,60400,60400,60400,60300,12715
20241014,125000,805057040700,60400,60400,60400,60300,14143
20241014,124900,804203727600,60400,60300,60400,60300,10769
20241014,124800,803553842000,60300,60400,60400,60300,11731
20241014,124700,802845793700,60400,60400,60400,60300,13029
20241014,124600,802059566300,60400,60400,60400,60300,12767
20241014,124500,801289211700,60400,60400,60400,60300,15866
20241014,124400,800331604500,60400,60400,60400,60300,18841
20241014,124300,799194240700,60300,60400,60400,60300,14254
20241014,124200,798333881100,60400,60400,60400,60300,6881
20241014,124100,797918643300,60400,60300,60400,60300,11901
20241014,124000,797200236600,60400,60400,60400,60300,8458
20241014,123900,796689726300,60300,60300,60400,60300,8485
20241014,123800,796177722300,60400,60400,60400,60300,15934
20241014,123700,795215670800,60300,60300,60400,60300,6649
20241014,123600,794814300300,60400,60400,60400,60300,5207
20241014,123500,794500005100,60400,60300,60400,60200,70458
20241014,123400,790250381500,60300,60200,60300,60200,10283
20241014,123300,789630819800,60300,60300,60300,60200,6726
20241014,123200,789225315100,60200,60300,60300,60200,9882
20241014,123100,788629822700,60300,60400,60400,60200,105975
20241014,123000,782240134000,60400,60400,60400,60300,12297
20241014,122900,781498062200,60400,60400,60400,60300,11679
20241014,122800,780793236500,60400,60300,60400,60300,26720
20241014,122700,779180646400,60300,60400,60400,60300,11458
20241014,122600,778489138300,60400,60300,60400,60300,8769
20241014,122500,777959813900,60400,60400,60400,60300,19037
20241014,122400,776811364700,60400,60400,60400,60300,9844
20241014,122300,776217080400,60400,60400,60400,60300,6193
20241014,122200,775843086300,60300,60400,60400,60300,5972
20241014,122100,775482620500,60400,60300,60400,60200,142178
20241014,122000,766907454300,60300,60300,60300,60200,13418
20241014,121900,766098469100,60300,60300,60300,60200,6186
20241014,121800,765725681100,60200,60300,60300,60200,14147
20241014,121700,764872775500,60300,60300,60300,60200,5166
20241014,121600,764561380000,60300,60300,60300,60200,10046
20241014,121500,763955806200,60300,60300,60300,60200,7565
20241014,121400,763499772700,60300,60300,60300,60200,9887
20241014,121300,762903952300,60200,60300,60300,60200,18747
20241014,121200,761774160800,60300,60300,60300,60200,17428
20241014,121100,760724224500,60300,60300,60300,60200,11258
20241014,121000,760046031200,60300,60300,60300,60200,11655
20241014,120900,759343850900,60300,60300,60300,60200,34317
20241014,120800,757275877300,60300,60300,60300,60200,62898
20241014,120700,753484643600,60300,60300,60300,60200,10519
20241014,120600,752850827100,60300,60300,60300,60200,9006
20241014,120500,752308166700,60300,60300,60300,60200,7656
20241014,120400,751847036300,60200,60300,60300,60200,8950
20241014,120300,751307681200,60300,60300,60300,60200,7745
20241014,120200,750841105200,60200,60200,60300,60200,9581
20241014,120100,750263887900,60300,60300,60300,60200,6619
20241014,120000,749864975500,60200,60300,60300,60200,4754
20241014,115900,749578441900,60300,60100,60300,60100,40833
20241014,115800,747120183100,60200,60200,60200,60100,6582
20241014,115700,746724010300,60100,60200,60200,60100,11754
20241014,115600,746016470000,60200,60200,60200,60100,12412
20241014,115500,745269783900,60200,60200,60200,60100,36762
20241014,115400,743057228000,60200,60200,60200,60100,15673
20241014,115300,742114005600,60200,60200,60200,60100,21396
20241014,115200,740826295500,60200,60200,60200,60100,10132
20241014,115100,740216582300,60200,60200,60200,60100,14320
20241014,115000,739354837500,60200,60200,60200,60100,9026
20241014,114900,738811882600,60200,60200,60200,60100,12294
20241014,114800,738072370900,60200,60100,60200,60100,10849
20241014,114700,737419858000,60200,60200,60200,60100,32922
20241014,114600,735440914600,60200,60200,60200,60100,8970
20241014,114500,734901591700,60200,60200,60200,60100,10739
20241014,114400,734255830400,60200,60200,60200,60100,7567
20241014,114300,733800646200,60200,60200,60200,60100,8941
20241014,114200,733262746400,60200,60300,60300,60100,115649
20241014,114100,726300878500,60300,60200,60300,60200,10428
20241014,114000,725672531900,60300,60200,60300,60200,9249
20241014,113900,725115275600,60200,60300,60300,60200,9089
20241014,113800,724567504400,60300,60300,60300,60200,10886
20241014,113700,723911197100,60300,60300,60300,60200,9994
20241014,113600,723308889600,60300,60200,60300,60200,7336
20241014,113500,722866765300,60300,60300,60300,60200,14829
20241014,113400,721972766100,60300,60300,60300,60200,10556
20241014,113300,721336727900,60300,60300,60300,60200,8240
20241014,113200,720840103800,60300,60300,60300,60200,10347
20241014,113100,720216307500,60300,60300,60300,60200,8612
20241014,113000,719697092300,60300,60200,60300,60200,5835
20241014,112900,719345338700,60200,60300,60300,60200,8800
20241014,112800,718815176000,60300,60300,60300,60200,7507
20241014,112700,718362846800,60300,60200,60300,60100,18119
20241014,112600,717272583100,60200,60300,60300,60100,45222
20241014,112500,714550139800,60300,60200,60300,60100,112749
20241014,112400,707762086800,60200,60200,60200,60100,9778
20241014,112300,707173908000,60200,60100,60200,60100,10194
20241014,112200,706560589100,60200,60200,60200,60100,10519
20241014,112100,705927946100,60100,60200,60200,60100,24071
20241014,112000,704480739400,60200,60200,60200,60100,20158
20241014,111900,703268723100,60100,60200,60200,60100,7246
20241014,111800,702832923600,60200,60200,60200,60100,15148
20241014,111700,701922004200,60200,60100,60200,60100,96991
20241014,111600,696092249000,60200,60200,60200,60100,17036
20241014,111500,695067318200,60200,60200,60200,60100,9154
20241014,111400,694516641800,60200,60200,60200,60100,19300
20241014,111300,693355957000,60200,60200,60200,60100,10159
20241014,111200,692744741800,60200,60200,60200,60100,15759
20241014,111100,691796977900,60100,60200,60200,60100,28394
20241014,111000,690088361100,60200,60200,60200,60100,12132
20241014,110900,689358451800,60200,60200,60200,60100,16507
20241014,110800,688365436600,60100,60100,60200,60100,18985
20241014,110700,687223609600,60200,60200,60200,60100,11849
20241014,110600,686511032300,60100,60200,60200,60100,16973
20241014,110500,685490494900,60200,60200,60300,60100,71172
20241014,110400,681206520100,60300,60300,60300,60200,18771
20241014,110300,680075903200,60300,60300,60300,60200,16859
20241014,110200,679060043400,60300,60200,60300,60200,12388
20241014,110100,678313749300,60300,60300,60300,60200,9660
20241014,110000,677731704200,60300,60200,60300,60200,7517
20241014,105900,677278658100,60300,60200,60300,60100,66186
20241014,105800,673294541500,60200,60200,60200,60100,12863
20241014,105700,672520354100,60200,60100,60200,60100,90778
20241014,105600,667056730400,60200,60200,60200,60100,17397
20241014,105500,666009930800,60200,60200,60200,60100,12849
20241014,105400,665236875300,60200,60200,60200,60100,36858
20241014,105300,663018962600,60200,60200,60200,60100,14373
20241014,105200,662154584000,60100,60200,60200,60100,14950
20241014,105100,661255528800,60200,60200,60200,60100,13401
20241014,105000,660449307600,60200,60300,60300,60200,115384
20241014,104900,653502159000,60200,60300,60300,60200,39683
20241014,104800,651111857200,60300,60300,60300,60200,21084
20241014,104700,649841491000,60300,60300,60300,60200,16721
20241014,104600,648833757300,60300,60300,60300,60200,17912
20241014,104500,647754239500,60300,60300,60300,60200,17180
20241014,104400,646718908500,60300,60300,60300,60200,22258
20241014,104300,645377778400,60300,60300,60300,60200,17288
20241014,104200,644336397500,60300,60300,60300,60200,15324
20241014,104100,643413015700,60300,60300,60300,60200,19159
20241014,104000,642258795900,60300,60300,60300,60200,14396
20241014,103900,641391420800,60300,60300,60300,60200,21502
20241014,103800,640095425800,60300,60300,60300,60200,8402
20241014,103700,639589045800,60200,60200,60300,60100,95794
20241014,103600,633821865400,60200,60200,60200,60100,28035
20241014,103500,632134532000,60100,60100,60200,60100,15021
20241014,103400,631231212700,60100,60100,60200,60100,27043
20241014,103300,629605307000,60100,60200,60200,60100,18613
20241014,103200,628485890900,60200,60200,60300,60100,39716
20241014,103100,626094793000,60200,60200,60300,60100,95201
20241014,103000,620363461100,60200,60300,60300,60100,95976
20241014,102900,614585400400,60200,60300,60300,60200,21114
20241014,102800,613313627600,60300,60200,60300,60200,10740
20241014,102700,612666531100,60200,60300,60300,60100,116542
20241014,102600,605650467100,60200,60400,60400,60200,205405
20241014,102500,593272291000,60400,60300,60400,60300,16088
20241014,102400,592301670600,60400,60400,60400,60300,29817
20241014,102300,590502949100,60400,60400,60400,60300,22569
20241014,102200,589141384900,60300,60400,60500,60300,91996
20241014,102100,583585041800,60500,60500,60500,60400,19686
20241014,102000,582395331600,60500,60500,60500,60400,16667
20241014,101900,581387788100,60500,60500,60500,60400,14379
20241014,101800,580518510000,60500,60500,60500,60400,15744
20241014,101700,579566792000,60500,60500,60500,60400,17624
20241014,101600,578500741000,60500,60600,60600,60400,75085
20241014,101500,573958637200,60600,60500,60600,60400,35045
20241014,101400,571836087600,60600,60500,60600,60400,24757
20241014,101300,570337993900,60600,60500,60600,60500,16432
20241014,101200,569343317100,60500,60600,60600,60500,41329
20241014,101100,566842036500,60500,60600,60600,60400,73842
20241014,101000,562374154600,60600,60600,60600,60500,17961
20241014,100900,561286718000,60600,60500,60600,60500,20632
20241014,100800,560037728400,60600,60600,60600,60500,15724
20241014,100700,559085600600,60600,60600,60600,60500,19465
20241014,100600,557906699000,60600,60600,60600,60500,26860
20241014,100500,556279582500,60600,60500,60600,60400,77177
20241014,100400,551611018100,60500,60600,60600,60400,53878
20241014,100300,548351092500,60600,60600,60600,60500,22753
20241014,100200,546973529400,60600,60500,60600,60400,98376
20241014,100100,541021421300,60500,60500,60500,60400,38793
20241014,100000,538676127200,60500,60500,60500,60400,36700
20241014,095900,536458747700,60400,60500,60500,60400,129137
20241014,095800,528657959300,60400,60600,60600,60400,76217
20241014,095700,524046458600,60600,60500,60600,60500,34596
20241014,095600,521952777500,60500,60600,60700,60500,98651
20241014,095500,515976882900,60600,60700,60700,60600,19786
20241014,095400,514777285600,60700,60800,60800,60600,76131
20241014,095300,510153838500,60800,60700,60800,60700,30204
20241014,095200,508319317600,60700,60700,60800,60700,24456
20241014,095100,506833691600,60700,60800,60800,60700,23672
20241014,095000,505395683100,60700,60600,60800,60600,91422
20241014,094900,499846435100,60700,60700,60700,60600,33077
20241014,094800,497839979200,60600,60700,60700,60600,21079
20241014,094700,496562031500,60700,60700,60700,60500,122522
20241014,094600,489137897400,60600,60700,60700,60600,29450
20241014,094500,487351845100,60700,60600,60700,60600,37375
20241014,094400,485085068100,60700,60700,60700,60600,36405
20241014,094300,482877808800,60600,60700,60700,60600,55902
20241014,094200,479488103800,60700,60700,60800,60600,50473
20241014,094100,476425295700,60700,60700,60800,60600,64648
20241014,094000,472502116900,60700,60900,60900,60600,153944
20241014,093900,463152273100,60800,60900,60900,60800,47460
20241014,093800,460265279300,60900,60900,60900,60800,40444
20241014,093700,457804814300,60900,61000,61000,60800,81924
20241014,093600,452816044800,61000,61000,61000,60900,40399
20241014,093500,450352867500,60900,60900,61000,60800,93001
20241014,093400,444691027800,60900,60900,60900,60800,32291
20241014,093300,442725399500,60900,61100,61100,60800,194275
20241014,093200,430881630400,61100,61100,61200,61000,197240
20241014,093100,418831372900,61100,60900,61100,60900,266362
20241014,093000,402578899100,61000,60800,61000,60700,246671
20241014,092900,387570002300,60700,60900,61000,60700,219169
20241014,092800,374234525200,60900,61000,61000,60900,82911
20241014,092700,369181168900,61000,60800,61000,60800,182916
20241014,092600,358037777300,60900,60800,60900,60800,231256
20241014,092500,343955451400,60800,60800,60900,60700,296773
20241014,092400,325908600700,60800,60700,60800,60600,398798
20241014,092300,301683433300,60700,60500,60700,60500,209005
20241014,092200,289019299200,60600,60500,60600,60400,262056
20241014,092100,273167111500,60500,60400,60500,60300,254644
20241014,092000,257785576400,60400,60300,60400,60200,106947
20241014,091900,251335483700,60200,60300,60300,60200,44453
20241014,091800,248655904000,60300,60400,60400,60200,76653
20241014,091700,244033025700,60400,60400,60400,60200,75387
20241014,091600,239486083500,60400,60300,60400,60200,213025
20241014,091500,226635401200,60300,60200,60300,60100,143492
20241014,091400,217995804700,60200,60100,60200,60100,44579
20241014,091300,215314548700,60100,60300,60300,60100,74726
20241014,091200,210816882900,60300,60400,60400,60200,149583
20241014,091100,201796541600,60400,60300,60400,60300,207469
20241014,091000,189280837200,60300,60200,60300,60200,62519
20241014,090900,185512926500,60200,60400,60400,60200,142626
20241014,090800,176913674700,60400,60300,60400,60200,266638
20241014,090700,160833037000,60300,60300,60300,60200,98235
20241014,090600,154915054000,60300,60200,60300,60100,188247
20241014,090500,143578771900,60100,60000,60200,59900,185453
20241014,090400,132445522200,60000,60200,60300,59900,294774
20241014,090300,114717396400,60300,60000,60300,59900,538867
20241014,090200,82343023800,60100,59700,60100,59700,322459
20241014,090100,63015579800,59800,59500,59800,59500,266462
20241014,090000,47127729100,59600,59500,59600,59400,769276