stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,184600,1371732657400,59500,59500,59500,59500,2324524
20241016,184500,1371732657400,59500,59500,59500,59500,0
20241016,184400,1371732657400,59500,59500,59500,59500,0
20241016,184300,1371732657400,59500,59500,59500,59500,0
20241016,184200,1371732657400,59500,59500,59500,59500,0
20241016,184100,1371732657400,59500,59500,59500,59500,0
20241016,184000,1371732657400,59500,59500,59500,59500,0
20241016,183900,1371732657400,59500,59500,59500,59500,0
20241016,183800,1371732657400,59500,59500,59500,59500,0
20241016,183700,1371732657400,59500,59500,59500,59500,0
20241016,183600,1371732657400,59500,59500,59500,59500,0
20241016,183500,1371732657400,59500,59500,59500,59500,0
20241016,183400,1371732657400,59500,59500,59500,59500,0
20241016,183300,1371732657400,59500,59500,59500,59500,0
20241016,183200,1371732657400,59500,59500,59500,59500,0
20241016,183100,1371732657400,59500,59500,59500,59500,0
20241016,183000,1371732657400,59500,59500,59500,59500,0
20241016,182900,1371732657400,59500,59500,59500,59500,0
20241016,182800,1371732657400,59500,59500,59500,59500,0
20241016,182700,1371732657400,59500,59500,59500,59500,0
20241016,182600,1371732657400,59500,59500,59500,59500,0
20241016,182500,1371732657400,59500,59500,59500,59500,0
20241016,182400,1371732657400,59500,59500,59500,59500,0
20241016,182300,1371732657400,59500,59500,59500,59500,0
20241016,182200,1371732657400,59500,59500,59500,59500,0
20241016,182100,1371732657400,59500,59500,59500,59500,0
20241016,182000,1371732657400,59500,59500,59500,59500,0
20241016,181900,1371732657400,59500,59500,59500,59500,0
20241016,181800,1371732657400,59500,59500,59500,59500,0
20241016,181700,1371732657400,59500,59500,59500,59500,0
20241016,181600,1371732657400,59500,59500,59500,59500,2324524
20241016,181500,1371732657400,59500,59500,59500,59500,0
20241016,181400,1371732657400,59500,59500,59500,59500,0
20241016,181300,1371732657400,59500,59500,59500,59500,0
20241016,181200,1371732657400,59500,59500,59500,59500,0
20241016,181100,1371732657400,59500,59500,59500,59500,0
20241016,181000,1371732657400,59500,59500,59500,59500,0
20241016,180900,1371732657400,59500,59500,59500,59500,0
20241016,180800,1371732657400,59500,59500,59500,59500,0
20241016,180700,1371732657400,59500,59500,59500,59500,0
20241016,180600,1371732657400,59500,59500,59500,59500,0
20241016,180500,1371732657400,59500,59500,59500,59500,0
20241016,180400,1371732657400,59500,59500,59500,59500,0
20241016,180300,1371732657400,59500,59500,59500,59500,0
20241016,180200,1371732657400,59500,59500,59500,59500,0
20241016,180100,1371732657400,59500,59500,59500,59500,0
20241016,180000,1371732657400,59500,59500,59500,59500,0
20241016,175900,1371732657400,59500,59500,59500,59500,0
20241016,175800,1371732657400,59500,59500,59500,59500,0
20241016,175700,1371732657400,59500,59500,59500,59500,0
20241016,175600,1371732657400,59500,59500,59500,59500,0
20241016,175500,1371732657400,59500,59500,59500,59500,0
20241016,175400,1371732657400,59500,59500,59500,59500,0
20241016,175300,1371732657400,59500,59500,59500,59500,0
20241016,175200,1371732657400,59500,59500,59500,59500,0
20241016,175100,1371732657400,59500,59500,59500,59500,0
20241016,175000,1371732657400,59500,59500,59500,59500,0
20241016,174900,1371732657400,59500,59500,59500,59500,0
20241016,174800,1371732657400,59500,59500,59500,59500,0
20241016,174700,1371732657400,59500,59500,59500,59500,0
20241016,174600,1371732657400,59500,59500,59500,59500,2324524
20241016,174500,1371732657400,59500,59500,59500,59500,0
20241016,174400,1371732657400,59500,59500,59500,59500,0
20241016,174300,1371732657400,59500,59500,59500,59500,0
20241016,174200,1371732657400,59500,59500,59500,59500,0
20241016,174100,1371732657400,59500,59500,59500,59500,0
20241016,174000,1371732657400,59500,59500,59500,59500,0
20241016,173900,1371732657400,59500,59500,59500,59500,0
20241016,173800,1371732657400,59500,59500,59500,59500,0
20241016,173700,1371732657400,59500,59500,59500,59500,0
20241016,173600,1371732657400,59500,59500,59500,59500,0
20241016,173500,1371732657400,59500,59500,59500,59500,0
20241016,173400,1371732657400,59500,59500,59500,59500,0
20241016,173300,1371732657400,59500,59500,59500,59500,0
20241016,173200,1371732657400,59500,59500,59500,59500,0
20241016,173100,1371732657400,59500,59500,59500,59500,0
20241016,173000,1371732657400,59500,59500,59500,59500,0
20241016,172900,1371732657400,59500,59500,59500,59500,0
20241016,172800,1371732657400,59500,59500,59500,59500,0
20241016,172700,1371732657400,59500,59500,59500,59500,0
20241016,172600,1371732657400,59500,59500,59500,59500,0
20241016,172500,1371732657400,59500,59500,59500,59500,0
20241016,172400,1371732657400,59500,59500,59500,59500,0
20241016,172300,1371732657400,59500,59500,59500,59500,0
20241016,172200,1371732657400,59500,59500,59500,59500,0
20241016,172100,1371732657400,59500,59500,59500,59500,0
20241016,172000,1371732657400,59500,59500,59500,59500,0
20241016,171900,1371732657400,59500,59500,59500,59500,0
20241016,171800,1371732657400,59500,59500,59500,59500,0
20241016,171700,1371732657400,59500,59500,59500,59500,0
20241016,171600,1371732657400,59500,59500,59500,59500,2324524
20241016,171500,1371732657400,59500,59500,59500,59500,0
20241016,171400,1371732657400,59500,59500,59500,59500,0
20241016,171300,1371732657400,59500,59500,59500,59500,0
20241016,171200,1371732657400,59500,59500,59500,59500,0
20241016,171100,1371732657400,59500,59500,59500,59500,0
20241016,171000,1371732657400,59500,59500,59500,59500,0
20241016,170900,1371732657400,59500,59500,59500,59500,0
20241016,170800,1371732657400,59500,59500,59500,59500,0
20241016,170700,1371732657400,59500,59500,59500,59500,0
20241016,170600,1371732657400,59500,59500,59500,59500,0
20241016,170500,1371732657400,59500,59500,59500,59500,0
20241016,170400,1371732657400,59500,59500,59500,59500,0
20241016,170300,1371732657400,59500,59500,59500,59500,0
20241016,170200,1371732657400,59500,59500,59500,59500,0
20241016,170100,1371732657400,59500,59500,59500,59500,0
20241016,170000,1371732657400,59500,59500,59500,59500,0
20241016,165900,1371732657400,59500,59500,59500,59500,0
20241016,165800,1371732657400,59500,59500,59500,59500,0
20241016,165700,1371732657400,59500,59500,59500,59500,0
20241016,165600,1371732657400,59500,59500,59500,59500,0
20241016,165500,1371732657400,59500,59500,59500,59500,0
20241016,165400,1371732657400,59500,59500,59500,59500,0
20241016,165300,1371732657400,59500,59500,59500,59500,0
20241016,165200,1371732657400,59500,59500,59500,59500,0
20241016,165100,1371732657400,59500,59500,59500,59500,0
20241016,165000,1371732657400,59500,59500,59500,59500,0
20241016,164900,1371732657400,59500,59500,59500,59500,0
20241016,164800,1371732657400,59500,59500,59500,59500,0
20241016,164700,1371732657400,59500,59500,59500,59500,0
20241016,164600,1371732657400,59500,59500,59500,59500,2324524
20241016,164500,1371732657400,59500,59500,59500,59500,0
20241016,164400,1371732657400,59500,59500,59500,59500,0
20241016,164300,1371732657400,59500,59500,59500,59500,0
20241016,164200,1371732657400,59500,59500,59500,59500,0
20241016,164100,1371732657400,59500,59500,59500,59500,0
20241016,164000,1371732657400,59500,59500,59500,59500,0
20241016,163900,1371732657400,59500,59500,59500,59500,0
20241016,163800,1371732657400,59500,59500,59500,59500,0
20241016,163700,1371732657400,59500,59500,59500,59500,0
20241016,163600,1371732657400,59500,59500,59500,59500,0
20241016,163500,1371732657400,59500,59500,59500,59500,0
20241016,163400,1371732657400,59500,59500,59500,59500,0
20241016,163300,1371732657400,59500,59500,59500,59500,0
20241016,163200,1371732657400,59500,59500,59500,59500,0
20241016,163100,1371732657400,59500,59500,59500,59500,0
20241016,163000,1371732657400,59500,59500,59500,59500,0
20241016,162900,1371732657400,59500,59500,59500,59500,0
20241016,162800,1371732657400,59500,59500,59500,59500,0
20241016,162700,1371732657400,59500,59500,59500,59500,0
20241016,162600,1371732657400,59500,59500,59500,59500,0
20241016,162500,1371732657400,59500,59500,59500,59500,0
20241016,162400,1371732657400,59500,59500,59500,59500,0
20241016,162300,1371732657400,59500,59500,59500,59500,0
20241016,162200,1371732657400,59500,59500,59500,59500,0
20241016,162100,1371732657400,59500,59500,59500,59500,0
20241016,162000,1371732657400,59500,59500,59500,59500,0
20241016,161900,1371732657400,59500,59500,59500,59500,0
20241016,161800,1371732657400,59500,59500,59500,59500,0
20241016,161700,1371732657400,59500,59500,59500,59500,0
20241016,161600,1371732657400,59500,59500,59500,59500,2324524
20241016,161500,1371732657400,59500,59500,59500,59500,0
20241016,161400,1371732657400,59500,59500,59500,59500,0
20241016,161300,1371732657400,59500,59500,59500,59500,0
20241016,161200,1371732657400,59500,59500,59500,59500,0
20241016,161100,1371732657400,59500,59500,59500,59500,0
20241016,161000,1371732657400,59500,59500,59500,59500,0
20241016,160900,1371732657400,59500,59500,59500,59500,0
20241016,160800,1371732657400,59500,59500,59500,59500,0
20241016,160700,1371732657400,59500,59500,59500,59500,0
20241016,160600,1371732657400,59500,59500,59500,59500,0
20241016,160500,1371732657400,59500,59500,59500,59500,0
20241016,160400,1371732657400,59500,59500,59500,59500,0
20241016,160300,1371732657400,59500,59500,59500,59500,0
20241016,160200,1371732657400,59500,59500,59500,59500,0
20241016,160100,1371732657400,59500,59500,59500,59500,0
20241016,160000,1371732657400,59500,59500,59500,59500,0
20241016,155900,1371732657400,59500,59500,59500,59500,0
20241016,155800,1371732657400,59500,59500,59500,59500,0
20241016,155700,1371732657400,59500,59500,59500,59500,0
20241016,155600,1371732657400,59500,59500,59500,59500,0
20241016,155500,1371732657400,59500,59500,59500,59500,0
20241016,155400,1371732657400,59500,59500,59500,59500,0
20241016,155300,1371732657400,59500,59500,59500,59500,0
20241016,155200,1371732657400,59500,59500,59500,59500,0
20241016,155100,1371732657400,59500,59500,59500,59500,0
20241016,155000,1371732657400,59500,59500,59500,59500,0
20241016,154900,1371732657400,59500,59500,59500,59500,0
20241016,154800,1371732657400,59500,59500,59500,59500,0
20241016,154700,1371732657400,59500,59500,59500,59500,0
20241016,154600,1371732657400,59500,59500,59500,59500,2324524
20241016,154500,1371732657400,59500,59500,59500,59500,0
20241016,154400,1371732657400,59500,59500,59500,59500,0
20241016,154300,1371732657400,59500,59500,59500,59500,0
20241016,154200,1371732657400,59500,59500,59500,59500,0
20241016,154100,1371732657400,59500,59500,59500,59500,0
20241016,154000,1371732657400,59500,59500,59500,59500,0
20241016,153900,1371732657400,59500,59500,59500,59500,0
20241016,153800,1371732657400,59500,59500,59500,59500,0
20241016,153700,1371732657400,59500,59500,59500,59500,0
20241016,153600,1371732657400,59500,59500,59500,59500,0
20241016,153500,1371732657400,59500,59500,59500,59500,0
20241016,153400,1371732657400,59500,59500,59500,59500,0
20241016,153300,1371732657400,59500,59500,59500,59500,0
20241016,153200,1371732657400,59500,59500,59500,59500,0
20241016,153100,1371732657400,59500,59500,59500,59500,0
20241016,153000,1371732657400,59500,59500,59500,59500,2324524
20241016,152900,1233423479400,59700,59700,59700,59700,0
20241016,152800,1233423479400,59700,59700,59700,59700,0
20241016,152700,1233423479400,59700,59700,59700,59700,0
20241016,152600,1233423479400,59700,59700,59700,59700,0
20241016,152500,1233423479400,59700,59700,59700,59700,0
20241016,152400,1233423479400,59700,59700,59700,59700,0
20241016,152300,1233423479400,59700,59700,59700,59700,0
20241016,152200,1233423479400,59700,59700,59700,59700,0
20241016,152100,1233423479400,59700,59700,59700,59700,0
20241016,152000,1233423479400,59700,59700,59700,59700,0
20241016,151900,1233423479400,59700,59600,59800,59600,99456
20241016,151800,1227486225800,59700,59700,59700,59600,42812
20241016,151700,1224930893300,59700,59700,59800,59600,80246
20241016,151600,1220140062600,59700,59700,59800,59700,45979
20241016,151500,1217394478700,59800,59700,59800,59700,72247
20241016,151400,1213080902900,59700,59700,59800,59700,93835
20241016,151300,1207477646800,59700,59800,59800,59700,35899
20241016,151200,1205333513200,59800,59800,59800,59700,14377
20241016,151100,1204474447700,59800,59800,59800,59700,18017
20241016,151000,1203397867600,59800,59800,59800,59700,27714
20241016,150900,1201742666600,59800,59800,59800,59700,19237
20241016,150800,1200593079000,59800,59800,59800,59700,43272
20241016,150700,1198009032900,59800,59800,59800,59700,19118
20241016,150600,1196867014700,59800,59700,59800,59700,18129
20241016,150500,1195783944000,59800,59800,59800,59700,37720
20241016,150400,1193529854700,59800,59800,59800,59700,21209
20241016,150300,1192262716100,59800,59800,59800,59700,24719
20241016,150200,1190785591300,59800,59700,59800,59700,16967
20241016,150100,1189771490900,59800,59700,59800,59700,11755
20241016,150000,1189068907000,59800,59600,59800,59600,283467
20241016,145900,1172145149800,59600,59600,59700,59600,28523
20241016,145800,1170443819100,59600,59700,59700,59600,17292
20241016,145700,1169412494200,59600,59600,59700,59600,24376
20241016,145600,1167958949900,59600,59600,59700,59600,18516
20241016,145500,1166854804900,59700,59600,59700,59600,21936
20241016,145400,1165546692300,59700,59700,59700,59600,15533
20241016,145300,1164620259600,59700,59700,59700,59600,20581
20241016,145200,1163393025800,59700,59600,59700,59600,27900
20241016,145100,1161729445600,59700,59600,59700,59600,16171
20241016,145000,1160765159100,59700,59700,59700,59600,62949
20241016,144900,1157007713600,59600,59600,59700,59600,31092
20241016,144800,1155154008100,59700,59700,59800,59600,163889
20241016,144700,1145370137100,59800,59800,59800,59700,15995
20241016,144600,1144414711900,59800,59800,59800,59700,17910
20241016,144500,1143344840500,59700,59800,59800,59700,21629
20241016,144400,1142052579400,59800,59700,59800,59700,16895
20241016,144300,1141043449600,59700,59800,59800,59700,19246
20241016,144200,1139893520500,59800,59800,59800,59700,18331
20241016,144100,1138798422900,59800,59700,59800,59700,15689
20241016,144000,1137861130800,59800,59700,59800,59700,20201
20241016,143900,1136653841400,59800,59700,59800,59700,10134
20241016,143800,1136048292600,59800,59700,59800,59700,12270
20241016,143700,1135314905700,59700,59800,59800,59700,10282
20241016,143600,1134700640400,59700,59700,59800,59700,12866
20241016,143500,1133931964700,59700,59700,59800,59600,486272
20241016,143400,1104902868900,59700,59600,59700,59600,16103
20241016,143300,1103942539100,59700,59700,59700,59600,21374
20241016,143200,1102667730700,59700,59600,59700,59600,13041
20241016,143100,1101890016300,59600,59700,59700,59600,9960
20241016,143000,1101295768900,59700,59700,59700,59600,10464
20241016,142900,1100671500700,59700,59600,59700,59500,160798
20241016,142800,1091087497500,59600,59500,59600,59500,30887
20241016,142700,1089247067200,59600,59500,59600,59500,44950
20241016,142600,1086569188200,59600,59600,59600,59500,18208
20241016,142500,1085485144600,59600,59600,59600,59500,40132
20241016,142400,1083096318000,59600,59500,59600,59500,16556
20241016,142300,1082110507600,59600,59600,59600,59500,22447
20241016,142200,1080774094000,59600,59500,59600,59500,27912
20241016,142100,1079111583300,59600,59600,59600,59500,20090
20241016,142000,1077915565000,59600,59600,59600,59500,17770
20241016,141900,1076857636200,59600,59600,59600,59500,14446
20241016,141800,1075997475500,59600,59600,59600,59500,21289
20241016,141700,1074730121200,59500,59500,59600,59500,17070
20241016,141600,1073713710700,59600,59500,59600,59500,23430
20241016,141500,1072319043400,59600,59600,59600,59500,17325
20241016,141400,1071287654700,59600,59600,59600,59500,25474
20241016,141300,1069771011500,59600,59500,59600,59500,15959
20241016,141200,1068820463200,59600,59600,59600,59500,27152
20241016,141100,1067204000000,59500,59600,59600,59500,16737
20241016,141000,1066207462100,59600,59500,59600,59500,9941
20241016,140900,1065615427400,59600,59600,59600,59500,15461
20241016,140800,1064694710400,59600,59600,59600,59500,19987
20241016,140700,1063504437500,59600,59600,59600,59500,24559
20241016,140600,1062041493700,59600,59600,59600,59500,25381
20241016,140500,1060529672700,59600,59600,59700,59500,223502
20241016,140400,1047209171700,59600,59600,59700,59600,230639
20241016,140300,1033462217100,59600,59600,59700,59600,36186
20241016,140200,1031304936300,59700,59700,59700,59600,39877
20241016,140100,1028925735300,59600,59700,59700,59600,17190
20241016,140000,1027900401300,59700,59700,59700,59600,19539
20241016,135900,1026735322900,59700,59700,59700,59600,25000
20241016,135800,1025244388200,59700,59700,59700,59600,16195
20241016,135700,1024278264300,59600,59600,59700,59600,18629
20241016,135600,1023166808300,59700,59700,59700,59600,19460
20241016,135500,1022006016800,59700,59700,59700,59600,20309
20241016,135400,1020794483500,59700,59600,59700,59600,19806
20241016,135300,1019612864300,59600,59700,59700,59600,18086
20241016,135200,1018534019600,59700,59700,59700,59600,14033
20241016,135100,1017696903200,59700,59700,59700,59600,18653
20241016,135000,1016584169300,59700,59700,59700,59600,23141
20241016,134900,1015204273000,59700,59700,59700,59600,34897
20241016,134800,1013123499400,59700,59700,59700,59600,19295
20241016,134700,1011972879200,59700,59700,59700,59600,13401
20241016,134600,1011173476000,59600,59600,59700,59600,16315
20241016,134500,1010200004900,59700,59600,59700,59600,11652
20241016,134400,1009504927200,59700,59600,59700,59600,16472
20241016,134300,1008522128400,59700,59700,59700,59600,12430
20241016,134200,1007780686300,59600,59700,59700,59600,12024
20241016,134100,1007063493300,59700,59700,59700,59600,13035
20241016,134000,1006285807300,59700,59700,59700,59600,11813
20241016,133900,1005580972900,59700,59600,59700,59600,9100
20241016,133800,1005038082800,59600,59600,59700,59600,11999
20241016,133700,1004322236100,59700,59600,59700,59600,9517
20241016,133600,1003754335600,59700,59600,59700,59600,10944
20241016,133500,1003101549600,59600,59700,59700,59600,11943
20241016,133400,1002389145500,59700,59700,59700,59600,21897
20241016,133300,1001083155600,59700,59800,59800,59600,101887
20241016,133200,995000596600,59700,59800,59800,59700,13065
20241016,133100,994220448500,59700,59700,59800,59700,17833
20241016,133000,993155718500,59700,59700,59800,59600,326618
20241016,132900,973657009600,59700,59700,59800,59700,219268
20241016,132800,960566033900,59800,59800,59800,59700,16956
20241016,132700,959553480500,59800,59800,59800,59700,14480
20241016,132600,958688557000,59800,59800,59800,59700,15582
20241016,132500,957757973200,59800,59800,59800,59700,13041
20241016,132400,956979210000,59700,59700,59800,59700,11124
20241016,132300,956314803100,59800,59700,59800,59700,18909
20241016,132200,955185567600,59800,59800,59800,59700,16098
20241016,132100,954224098600,59800,59700,59800,59700,11458
20241016,132000,953539790500,59700,59700,59800,59700,10850
20241016,131900,952891832400,59700,59800,59800,59700,9983
20241016,131800,952295536100,59800,59700,59800,59700,9008
20241016,131700,951757420600,59800,59800,59800,59700,12954
20241016,131600,950983869500,59800,59800,59900,59700,323759
20241016,131500,931623831500,59900,59900,59900,59800,24419
20241016,131400,930162634400,59900,59800,59900,59800,18689
20241016,131300,929044673000,59900,59900,59900,59800,15653
20241016,131200,928108288200,59900,59800,59900,59800,15670
20241016,131100,927170716800,59900,59900,59900,59800,13218
20241016,131000,926380060100,59900,59800,59900,59800,13177
20241016,130900,925591723800,59900,59800,59900,59800,10940
20241016,130800,924937217300,59900,59900,59900,59800,14777
20241016,130700,924052870400,59900,59900,59900,59800,11548
20241016,130600,923362084000,59800,59800,59900,59800,13527
20241016,130500,922552925300,59900,59900,59900,59800,11305
20241016,130400,921876741000,59900,59800,59900,59800,11678
20241016,130300,921178027400,59900,59900,59900,59800,29001
20241016,130200,919443210300,59900,59800,59900,59800,12795
20241016,130100,918677797200,59900,60000,60000,59800,252335
20241016,130000,903563689900,60000,60000,60000,59900,8858
20241016,125900,903032642800,60000,60000,60000,59900,5909
20241016,125800,902678254500,60000,60000,60000,59900,12031
20241016,125700,901957033000,60000,60000,60000,59900,10775
20241016,125600,901310752500,59900,59900,60000,59900,7462
20241016,125500,900863307300,60000,60000,60000,59900,8020
20241016,125400,900382356400,59900,59900,60000,59800,338914
20241016,125300,880082557000,59900,59900,59900,59800,15759
20241016,125200,879139230800,59800,59900,59900,59800,13281
20241016,125100,878344085700,59900,59900,59900,59800,9276
20241016,125000,877789096400,59900,59900,59900,59800,9799
20241016,124900,877202547900,59900,59900,59900,59800,10318
20241016,124800,876585083300,59900,59900,59900,59800,16417
20241016,124700,875602476200,59800,59900,59900,59800,11225
20241016,124600,874930609300,59900,59900,59900,59800,10892
20241016,124500,874278784100,59800,59900,59900,59800,9201
20241016,124400,873728159500,59800,59800,59900,59800,11616
20241016,124300,873033115200,59900,59800,59900,59800,9745
20241016,124200,872449844000,59800,59800,59900,59800,11970
20241016,124100,871733613200,59900,59900,59900,59800,13468
20241016,124000,870927714000,59900,59900,59900,59800,7707
20241016,123900,870466545400,59800,59800,59900,59800,8766
20241016,123800,869942127000,59900,59900,59900,59800,14825
20241016,123700,869055267700,59900,59800,59900,59800,14065
20241016,123600,868213967200,59800,59800,59900,59800,9975
20241016,123500,867617234300,59900,59800,59900,59800,8614
20241016,123400,867101816400,59900,59800,59900,59800,12595
20241016,123300,866348191900,59800,59900,59900,59800,12154
20241016,123200,865620805800,59900,59900,59900,59800,10654
20241016,123100,864983207800,59900,59900,59900,59800,21986
20241016,123000,863666695200,59900,60000,60000,59800,267284
20241016,122900,847656695200,59900,60000,60000,59900,8822
20241016,122800,847127895600,60000,59900,60000,59900,9591
20241016,122700,846553016100,60000,60000,60000,59900,12483
20241016,122600,845804781400,59900,60000,60000,59900,7707
20241016,122500,845342769900,60000,59900,60000,59900,8168
20241016,122400,844853090100,59900,60000,60000,59900,9266
20241016,122300,844297762900,59900,60000,60000,59900,9524
20241016,122200,843726606000,60000,60000,60000,59900,10415
20241016,122100,843102064900,60000,60000,60000,59900,10458
20241016,122000,842475066900,59900,59900,60000,59900,10844
20241016,121900,841824757600,59900,59900,60000,59900,12609
20241016,121800,841068373700,60000,60000,60000,59900,14381
20241016,121700,840205883500,60000,60000,60000,59900,6980
20241016,121600,839787297900,59900,60000,60000,59900,13880
20241016,121500,838954570900,59900,60000,60000,59900,9272
20241016,121400,838398398900,60000,60000,60000,59900,9944
20241016,121300,837801843000,60000,59900,60000,59900,7406
20241016,121200,837357656300,60000,59900,60000,59800,287301
20241016,121100,820148016200,59900,59900,59900,59800,7893
20241016,121000,819675687200,59900,59800,59900,59800,6806
20241016,120900,819268306800,59900,59900,59900,59800,9996
20241016,120800,818670033700,59900,59900,59900,59800,7774
20241016,120700,818204798400,59900,59900,59900,59800,8277
20241016,120600,817709442300,59800,59800,59900,59800,7696
20241016,120500,817248938900,59900,59900,59900,59800,15014
20241016,120400,816350048100,59800,59900,59900,59800,13302
20241016,120300,815554011800,59900,59900,59900,59800,13619
20241016,120200,814738566200,59900,59900,59900,59800,14019
20241016,120100,813899160400,59900,59900,59900,59800,26194
20241016,120000,812330576700,59900,59800,59900,59800,13470
20241016,115900,811524374900,59800,59800,59900,59800,25022
20241016,115800,810026223000,59900,59900,59900,59800,16429
20241016,115700,809043036300,59800,59900,59900,59800,16965
20241016,115600,808027458800,59900,59800,59900,59800,16128
20241016,115500,807062183000,59800,59900,59900,59800,17217
20241016,115400,806031568900,59900,59800,59900,59800,13437
20241016,115300,805227514300,59800,59800,59900,59800,16623
20241016,115200,804232962500,59800,59900,59900,59800,14402
20241016,115100,803371390500,59900,59900,59900,59800,19375
20241016,115000,802211971700,59900,59900,59900,59800,16718
20241016,114900,801211541700,59800,59900,59900,59800,15475
20241016,114800,800285591700,59800,59900,59900,59800,18005
20241016,114700,799207950000,59800,59900,59900,59800,18695
20241016,114600,798089033500,59900,59800,59900,59800,15012
20241016,114500,797190671300,59900,59900,59900,59800,10980
20241016,114400,796533541900,59900,59900,59900,59800,6314
20241016,114300,796155634800,59900,59900,59900,59800,8427
20241016,114200,795651308800,59800,59800,59900,59800,7176
20241016,114100,795221646800,59900,59800,59900,59800,34310
20241016,114000,793166968000,59900,59900,59900,59800,9913
20241016,113900,792573661600,59800,59900,59900,59800,10638
20241016,113800,791936999600,59900,59900,59900,59800,10812
20241016,113700,791289870600,59900,59900,59900,59800,21082
20241016,113600,790028772600,59800,59900,59900,59800,10552
20241016,113500,789397435300,59800,59800,59900,59800,11877
20241016,113400,788686634800,59900,59800,59900,59800,8425
20241016,113300,788182539100,59900,59900,59900,59800,8488
20241016,113200,787674411900,59900,59900,59900,59800,14802
20241016,113100,786788543500,59900,59900,59900,59800,9051
20241016,113000,786246911700,59900,59900,59900,59800,15695
20241016,112900,785307967100,59900,59800,59900,59800,10718
20241016,112800,784666648700,59800,59900,59900,59800,10862
20241016,112700,784016245900,59900,59900,59900,59800,8370
20241016,112600,783515066900,59900,59800,59900,59800,8094
20241016,112500,783030573500,59800,59800,59900,59800,8526
20241016,112400,782520356100,59800,59900,59900,59800,6306
20241016,112300,782142956600,59900,59900,60000,59800,232588
20241016,112200,768210818400,59900,59900,59900,59800,6497
20241016,112100,767821954400,59900,59900,59900,59800,8788
20241016,112000,767296074900,59900,59700,59900,59700,231748
20241016,111900,753437668100,59800,59800,59800,59700,11084
20241016,111800,752775311300,59700,59800,59900,59700,203333
20241016,111700,740616183000,59900,59900,59900,59800,14496
20241016,111600,739748858800,59800,59800,59900,59800,13111
20241016,111500,738964375600,59800,59900,59900,59800,11429
20241016,111400,738280510100,59800,59800,59900,59800,12259
20241016,111300,737546925900,59800,59900,59900,59800,21521
20241016,111200,736259607700,59900,59800,59900,59800,11812
20241016,111100,735552872000,59900,59900,59900,59800,11901
20241016,111000,734840654900,59800,59800,59900,59800,13677
20241016,110900,734022564900,59900,59900,59900,59800,10770
20241016,110800,733378034700,59900,59800,59900,59800,10428
20241016,110700,732753981000,59900,59800,59900,59800,10314
20241016,110600,732136905700,59900,59900,59900,59800,10761
20241016,110500,731493041000,59900,59900,59900,59800,10162
20241016,110400,730884797800,59900,59900,59900,59800,8843
20241016,110300,730355493500,59900,59800,59900,59800,12286
20241016,110200,729620262600,59900,59900,59900,59800,7609
20241016,110100,729164768900,59900,59900,59900,59800,8826
20241016,110000,728636414700,59900,59900,60000,59800,50662
20241016,105900,725601914800,59900,59900,60000,59800,156748
20241016,105800,716212945100,59800,59900,59900,59800,17863
20241016,105700,715143644700,59900,59900,59900,59800,12843
20241016,105600,714374976300,59900,59900,59900,59800,16026
20241016,105500,713415718400,59900,59900,59900,59800,10132
20241016,105400,712809353800,59900,59800,59900,59800,10171
20241016,105300,712200538100,59900,59800,59900,59800,11773
20241016,105200,711495987700,59800,59800,59900,59800,14224
20241016,105100,710644435400,59800,59900,59900,59800,10356
20241016,105000,710024675700,59900,59800,59900,59700,207182
20241016,104900,697634171100,59900,60000,60000,59800,179156
20241016,104800,686902092500,60000,59900,60000,59800,84211
20241016,104700,681856958500,59900,59900,59900,59800,14568
20241016,104600,680984522700,59900,59800,60000,59800,133041
20241016,104500,673015127200,59900,59800,59900,59800,61875
20241016,104400,669309058300,59900,59800,59900,59700,160791
20241016,104300,659692394600,59800,59800,59800,59700,26538
20241016,104200,658105954100,59800,59800,59800,59700,18773
20241016,104100,656983857200,59800,59800,59800,59700,21534
20241016,104000,655696434900,59800,59700,59800,59700,63651
20241016,103900,651890416800,59800,59700,59800,59600,175652
20241016,103800,641403167500,59700,59700,59700,59600,62484
20241016,103700,637673275800,59700,59700,59700,59600,144718
20241016,103600,629034003500,59600,59600,59700,59600,28897
20241016,103500,627309817700,59700,59700,59700,59600,10514
20241016,103400,626682495000,59600,59700,59700,59600,33290
20241016,103300,624696451100,59700,59700,59700,59600,19849
20241016,103200,623512631900,59600,59600,59700,59600,19163
20241016,103100,622370115200,59700,59600,59700,59600,29448
20241016,103000,620614609800,59700,59600,59700,59600,19761
20241016,102900,619436455000,59600,59600,59700,59600,63450
20241016,102800,615653503000,59600,59600,59700,59600,35939
20241016,102700,613510588500,59700,59600,59700,59600,48917
20241016,102600,610594226300,59700,59600,59700,59600,17695
20241016,102500,609538694400,59700,59700,59700,59600,16570
20241016,102400,608550679500,59600,59600,59700,59600,14207
20241016,102300,607703303600,59700,59700,59700,59500,335997
20241016,102200,587670652600,59700,59700,59700,59600,29372
20241016,102100,585919595200,59700,59700,59700,59600,18734
20241016,102000,584802455600,59700,59600,59700,59600,19663
20241016,101900,583630070900,59600,59700,59700,59600,17394
20241016,101800,582592510800,59600,59700,59700,59600,31105
20241016,101700,580738073500,59600,59600,59700,59600,19539
20241016,101600,579572590600,59700,59700,59700,59600,20056
20241016,101500,578376751700,59700,59700,59700,59600,20029
20241016,101400,577182255300,59700,59700,59700,59600,17144
20241016,101300,576159695800,59700,59700,59700,59600,26317
20241016,101200,574590300000,59700,59700,59700,59600,30629
20241016,101100,572763301400,59700,59700,59700,59600,26502
20241016,101000,571183152100,59600,59600,59700,59600,18354
20241016,100900,570088561100,59700,59700,59700,59600,20351
20241016,100800,568874905600,59700,59600,59700,59600,29640
20241016,100700,567107459100,59700,59700,59700,59600,18866
20241016,100600,565982382300,59700,59700,59700,59600,19408
20241016,100500,564824862600,59700,59700,59700,59600,24296
20241016,100400,563375520300,59700,59600,59700,59600,18123
20241016,100300,562293890200,59700,59700,59800,59600,164817
20241016,100200,552460179600,59700,59700,59800,59600,223612
20241016,100100,539109989600,59700,59700,59700,59600,30498
20241016,100000,537290160800,59700,59700,59700,59600,21135
20241016,095900,536029237900,59600,59600,59700,59600,38344
20241016,095800,533740498300,59700,59600,59700,59600,30873
20241016,095700,531898055100,59700,59600,59700,59500,231587
20241016,095600,518096022300,59500,59500,59600,59500,30047
20241016,095500,516306560600,59600,59600,59600,59500,23471
20241016,095400,514909094400,59600,59600,59600,59500,43814
20241016,095300,512298801000,59600,59700,59700,59500,352754
20241016,095200,491272769900,59600,59600,59700,59600,29069
20241016,095100,489538644800,59700,59700,59700,59600,22296
20241016,095000,488208540100,59700,59600,59700,59600,34743
20241016,094900,486135455200,59700,59700,59700,59600,22830
20241016,094800,484773585500,59600,59600,59700,59600,26066
20241016,094700,483218491700,59600,59700,59700,59600,18379
20241016,094600,482122163000,59700,59700,59700,59600,28570
20241016,094500,480418008000,59700,59700,59700,59600,26807
20241016,094400,478818829700,59700,59600,59700,59600,33792
20241016,094300,476802244400,59700,59700,59700,59600,21386
20241016,094200,475526056800,59700,59600,59700,59600,17731
20241016,094100,474468149000,59700,59600,59700,59500,152032
20241016,094000,465408466400,59600,59500,59600,59500,44627
20241016,093900,462749935000,59600,59600,59700,59500,82383
20241016,093800,457840522900,59600,59600,59700,59500,189991
20241016,093700,446516306100,59600,59500,59600,59500,26159
20241016,093600,444958508900,59500,59600,59600,59500,57963
20241016,093500,441507943600,59600,59700,59700,59500,224571
20241016,093400,428124111100,59700,59700,59700,59600,39161
20241016,093300,425787692000,59700,59700,59700,59600,33024
20241016,093200,423817974400,59700,59600,59700,59600,34215
20241016,093100,421776896500,59600,59700,59700,59600,32433
20241016,093000,419842345500,59600,59700,59700,59600,67050
20241016,092900,415841765800,59700,59700,59700,59600,37787
20241016,092800,413586821100,59700,59500,59700,59400,415042
20241016,092700,388875746900,59500,59500,59500,59400,25199
20241016,092600,387377055500,59500,59300,59500,59300,244955
20241016,092500,372830204000,59300,59400,59400,59300,47655
20241016,092400,370003000000,59300,59400,59500,59300,207432
20241016,092300,357687896900,59500,59500,59500,59400,78239
20241016,092200,353037648300,59500,59500,59500,59400,52578
20241016,092100,349912451600,59500,59500,59500,59400,61326
20241016,092000,346266736400,59500,59500,59500,59400,48077
20241016,091900,343409273900,59500,59400,59500,59300,79411
20241016,091800,338691415100,59400,59300,59500,59300,194075
20241016,091700,327165115000,59400,59300,59400,59300,194614
20241016,091600,315610690500,59300,59500,59500,59300,442006
20241016,091500,289376222400,59500,59500,59500,59400,110081
20241016,091400,282833363500,59500,59500,59500,59400,94964
20241016,091300,277189991700,59500,59500,59500,59400,61779
20241016,091200,273517044800,59400,59500,59500,59400,78982
20241016,091100,268821265700,59400,59500,59500,59400,63946
20241016,091000,265019642800,59500,59400,59500,59400,174595
20241016,090900,254638546900,59500,59400,59500,59400,79227
20241016,090800,249928072000,59400,59500,59500,59400,128561
20241016,090700,242284800600,59500,59400,59500,59300,347777
20241016,090600,221627392000,59400,59400,59400,59300,142565
20241016,090500,213164920600,59400,59600,59600,59300,426226
20241016,090400,187824691400,59600,59600,59600,59400,364123
20241016,090300,166157675700,59600,59600,59600,59500,234527
20241016,090200,152186067300,59600,59300,59600,59200,407055
20241016,090100,128006677900,59300,59400,59500,59200,451445
20241016,090000,101224209800,59500,59400,59500,59300,1699107