stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,184600,1366717793400,59700,59700,59700,59700,1410288
20241017,184500,1366717793400,59700,59700,59700,59700,0
20241017,184400,1366717793400,59700,59700,59700,59700,0
20241017,184300,1366717793400,59700,59700,59700,59700,0
20241017,184200,1366717793400,59700,59700,59700,59700,0
20241017,184100,1366717793400,59700,59700,59700,59700,0
20241017,184000,1366717793400,59700,59700,59700,59700,0
20241017,183900,1366717793400,59700,59700,59700,59700,0
20241017,183800,1366717793400,59700,59700,59700,59700,0
20241017,183700,1366717793400,59700,59700,59700,59700,0
20241017,183600,1366717793400,59700,59700,59700,59700,0
20241017,183500,1366717793400,59700,59700,59700,59700,0
20241017,183400,1366717793400,59700,59700,59700,59700,0
20241017,183300,1366717793400,59700,59700,59700,59700,0
20241017,183200,1366717793400,59700,59700,59700,59700,0
20241017,183100,1366717793400,59700,59700,59700,59700,0
20241017,183000,1366717793400,59700,59700,59700,59700,0
20241017,182900,1366717793400,59700,59700,59700,59700,0
20241017,182800,1366717793400,59700,59700,59700,59700,0
20241017,182700,1366717793400,59700,59700,59700,59700,0
20241017,182600,1366717793400,59700,59700,59700,59700,0
20241017,182500,1366717793400,59700,59700,59700,59700,0
20241017,182400,1366717793400,59700,59700,59700,59700,0
20241017,182300,1366717793400,59700,59700,59700,59700,0
20241017,182200,1366717793400,59700,59700,59700,59700,0
20241017,182100,1366717793400,59700,59700,59700,59700,0
20241017,182000,1366717793400,59700,59700,59700,59700,0
20241017,181900,1366717793400,59700,59700,59700,59700,0
20241017,181800,1366717793400,59700,59700,59700,59700,0
20241017,181700,1366717793400,59700,59700,59700,59700,0
20241017,181600,1366717793400,59700,59700,59700,59700,1410288
20241017,181500,1366717793400,59700,59700,59700,59700,0
20241017,181400,1366717793400,59700,59700,59700,59700,0
20241017,181300,1366717793400,59700,59700,59700,59700,0
20241017,181200,1366717793400,59700,59700,59700,59700,0
20241017,181100,1366717793400,59700,59700,59700,59700,0
20241017,181000,1366717793400,59700,59700,59700,59700,0
20241017,180900,1366717793400,59700,59700,59700,59700,0
20241017,180800,1366717793400,59700,59700,59700,59700,0
20241017,180700,1366717793400,59700,59700,59700,59700,0
20241017,180600,1366717793400,59700,59700,59700,59700,0
20241017,180500,1366717793400,59700,59700,59700,59700,0
20241017,180400,1366717793400,59700,59700,59700,59700,0
20241017,180300,1366717793400,59700,59700,59700,59700,0
20241017,180200,1366717793400,59700,59700,59700,59700,0
20241017,180100,1366717793400,59700,59700,59700,59700,0
20241017,180000,1366717793400,59700,59700,59700,59700,0
20241017,175900,1366717793400,59700,59700,59700,59700,0
20241017,175800,1366717793400,59700,59700,59700,59700,0
20241017,175700,1366717793400,59700,59700,59700,59700,0
20241017,175600,1366717793400,59700,59700,59700,59700,0
20241017,175500,1366717793400,59700,59700,59700,59700,0
20241017,175400,1366717793400,59700,59700,59700,59700,0
20241017,175300,1366717793400,59700,59700,59700,59700,0
20241017,175200,1366717793400,59700,59700,59700,59700,0
20241017,175100,1366717793400,59700,59700,59700,59700,0
20241017,175000,1366717793400,59700,59700,59700,59700,0
20241017,174900,1366717793400,59700,59700,59700,59700,0
20241017,174800,1366717793400,59700,59700,59700,59700,0
20241017,174700,1366717793400,59700,59700,59700,59700,0
20241017,174600,1366717793400,59700,59700,59700,59700,1410288
20241017,174500,1366717793400,59700,59700,59700,59700,0
20241017,174400,1366717793400,59700,59700,59700,59700,0
20241017,174300,1366717793400,59700,59700,59700,59700,0
20241017,174200,1366717793400,59700,59700,59700,59700,0
20241017,174100,1366717793400,59700,59700,59700,59700,0
20241017,174000,1366717793400,59700,59700,59700,59700,0
20241017,173900,1366717793400,59700,59700,59700,59700,0
20241017,173800,1366717793400,59700,59700,59700,59700,0
20241017,173700,1366717793400,59700,59700,59700,59700,0
20241017,173600,1366717793400,59700,59700,59700,59700,0
20241017,173500,1366717793400,59700,59700,59700,59700,0
20241017,173400,1366717793400,59700,59700,59700,59700,0
20241017,173300,1366717793400,59700,59700,59700,59700,0
20241017,173200,1366717793400,59700,59700,59700,59700,0
20241017,173100,1366717793400,59700,59700,59700,59700,0
20241017,173000,1366717793400,59700,59700,59700,59700,0
20241017,172900,1366717793400,59700,59700,59700,59700,0
20241017,172800,1366717793400,59700,59700,59700,59700,0
20241017,172700,1366717793400,59700,59700,59700,59700,0
20241017,172600,1366717793400,59700,59700,59700,59700,0
20241017,172500,1366717793400,59700,59700,59700,59700,0
20241017,172400,1366717793400,59700,59700,59700,59700,0
20241017,172300,1366717793400,59700,59700,59700,59700,0
20241017,172200,1366717793400,59700,59700,59700,59700,0
20241017,172100,1366717793400,59700,59700,59700,59700,0
20241017,172000,1366717793400,59700,59700,59700,59700,0
20241017,171900,1366717793400,59700,59700,59700,59700,0
20241017,171800,1366717793400,59700,59700,59700,59700,0
20241017,171700,1366717793400,59700,59700,59700,59700,0
20241017,171600,1366717793400,59700,59700,59700,59700,1410288
20241017,171500,1366717793400,59700,59700,59700,59700,0
20241017,171400,1366717793400,59700,59700,59700,59700,0
20241017,171300,1366717793400,59700,59700,59700,59700,0
20241017,171200,1366717793400,59700,59700,59700,59700,0
20241017,171100,1366717793400,59700,59700,59700,59700,0
20241017,171000,1366717793400,59700,59700,59700,59700,0
20241017,170900,1366717793400,59700,59700,59700,59700,0
20241017,170800,1366717793400,59700,59700,59700,59700,0
20241017,170700,1366717793400,59700,59700,59700,59700,0
20241017,170600,1366717793400,59700,59700,59700,59700,0
20241017,170500,1366717793400,59700,59700,59700,59700,0
20241017,170400,1366717793400,59700,59700,59700,59700,0
20241017,170300,1366717793400,59700,59700,59700,59700,0
20241017,170200,1366717793400,59700,59700,59700,59700,0
20241017,170100,1366717793400,59700,59700,59700,59700,0
20241017,170000,1366717793400,59700,59700,59700,59700,0
20241017,165900,1366717793400,59700,59700,59700,59700,0
20241017,165800,1366717793400,59700,59700,59700,59700,0
20241017,165700,1366717793400,59700,59700,59700,59700,0
20241017,165600,1366717793400,59700,59700,59700,59700,0
20241017,165500,1366717793400,59700,59700,59700,59700,0
20241017,165400,1366717793400,59700,59700,59700,59700,0
20241017,165300,1366717793400,59700,59700,59700,59700,0
20241017,165200,1366717793400,59700,59700,59700,59700,0
20241017,165100,1366717793400,59700,59700,59700,59700,0
20241017,165000,1366717793400,59700,59700,59700,59700,0
20241017,164900,1366717793400,59700,59700,59700,59700,0
20241017,164800,1366717793400,59700,59700,59700,59700,0
20241017,164700,1366717793400,59700,59700,59700,59700,0
20241017,164600,1366717793400,59700,59700,59700,59700,1410288
20241017,164500,1366717793400,59700,59700,59700,59700,0
20241017,164400,1366717793400,59700,59700,59700,59700,0
20241017,164300,1366717793400,59700,59700,59700,59700,0
20241017,164200,1366717793400,59700,59700,59700,59700,0
20241017,164100,1366717793400,59700,59700,59700,59700,0
20241017,164000,1366717793400,59700,59700,59700,59700,0
20241017,163900,1366717793400,59700,59700,59700,59700,0
20241017,163800,1366717793400,59700,59700,59700,59700,0
20241017,163700,1366717793400,59700,59700,59700,59700,0
20241017,163600,1366717793400,59700,59700,59700,59700,0
20241017,163500,1366717793400,59700,59700,59700,59700,0
20241017,163400,1366717793400,59700,59700,59700,59700,0
20241017,163300,1366717793400,59700,59700,59700,59700,0
20241017,163200,1366717793400,59700,59700,59700,59700,0
20241017,163100,1366717793400,59700,59700,59700,59700,0
20241017,163000,1366717793400,59700,59700,59700,59700,0
20241017,162900,1366717793400,59700,59700,59700,59700,0
20241017,162800,1366717793400,59700,59700,59700,59700,0
20241017,162700,1366717793400,59700,59700,59700,59700,0
20241017,162600,1366717793400,59700,59700,59700,59700,0
20241017,162500,1366717793400,59700,59700,59700,59700,0
20241017,162400,1366717793400,59700,59700,59700,59700,0
20241017,162300,1366717793400,59700,59700,59700,59700,0
20241017,162200,1366717793400,59700,59700,59700,59700,0
20241017,162100,1366717793400,59700,59700,59700,59700,0
20241017,162000,1366717793400,59700,59700,59700,59700,0
20241017,161900,1366717793400,59700,59700,59700,59700,0
20241017,161800,1366717793400,59700,59700,59700,59700,0
20241017,161700,1366717793400,59700,59700,59700,59700,0
20241017,161600,1366717793400,59700,59700,59700,59700,1410288
20241017,161500,1366717793400,59700,59700,59700,59700,0
20241017,161400,1366717793400,59700,59700,59700,59700,0
20241017,161300,1366717793400,59700,59700,59700,59700,0
20241017,161200,1366717793400,59700,59700,59700,59700,0
20241017,161100,1366717793400,59700,59700,59700,59700,0
20241017,161000,1366717793400,59700,59700,59700,59700,0
20241017,160900,1366717793400,59700,59700,59700,59700,0
20241017,160800,1366717793400,59700,59700,59700,59700,0
20241017,160700,1366717793400,59700,59700,59700,59700,0
20241017,160600,1366717793400,59700,59700,59700,59700,0
20241017,160500,1366717793400,59700,59700,59700,59700,0
20241017,160400,1366717793400,59700,59700,59700,59700,0
20241017,160300,1366717793400,59700,59700,59700,59700,0
20241017,160200,1366717793400,59700,59700,59700,59700,0
20241017,160100,1366717793400,59700,59700,59700,59700,0
20241017,160000,1366717793400,59700,59700,59700,59700,0
20241017,155900,1366717793400,59700,59700,59700,59700,0
20241017,155800,1366717793400,59700,59700,59700,59700,0
20241017,155700,1366717793400,59700,59700,59700,59700,0
20241017,155600,1366717793400,59700,59700,59700,59700,0
20241017,155500,1366717793400,59700,59700,59700,59700,0
20241017,155400,1366717793400,59700,59700,59700,59700,0
20241017,155300,1366717793400,59700,59700,59700,59700,0
20241017,155200,1366717793400,59700,59700,59700,59700,0
20241017,155100,1366717793400,59700,59700,59700,59700,0
20241017,155000,1366717793400,59700,59700,59700,59700,0
20241017,154900,1366717793400,59700,59700,59700,59700,0
20241017,154800,1366717793400,59700,59700,59700,59700,0
20241017,154700,1366717793400,59700,59700,59700,59700,0
20241017,154600,1366717793400,59700,59700,59700,59700,1410288
20241017,154500,1366717793400,59700,59700,59700,59700,0
20241017,154400,1366717793400,59700,59700,59700,59700,0
20241017,154300,1366717793400,59700,59700,59700,59700,0
20241017,154200,1366717793400,59700,59700,59700,59700,0
20241017,154100,1366717793400,59700,59700,59700,59700,0
20241017,154000,1366717793400,59700,59700,59700,59700,0
20241017,153900,1366717793400,59700,59700,59700,59700,0
20241017,153800,1366717793400,59700,59700,59700,59700,0
20241017,153700,1366717793400,59700,59700,59700,59700,0
20241017,153600,1366717793400,59700,59700,59700,59700,0
20241017,153500,1366717793400,59700,59700,59700,59700,0
20241017,153400,1366717793400,59700,59700,59700,59700,0
20241017,153300,1366717793400,59700,59700,59700,59700,0
20241017,153200,1366717793400,59700,59700,59700,59700,0
20241017,153100,1366717793400,59700,59700,59700,59700,0
20241017,153000,1366717793400,59700,59700,59700,59700,1410288
20241017,152900,1282523599800,59900,59900,59900,59900,0
20241017,152800,1282523599800,59900,59900,59900,59900,0
20241017,152700,1282523599800,59900,59900,59900,59900,0
20241017,152600,1282523599800,59900,59900,59900,59900,0
20241017,152500,1282523599800,59900,59900,59900,59900,0
20241017,152400,1282523599800,59900,59900,59900,59900,0
20241017,152300,1282523599800,59900,59900,59900,59900,0
20241017,152200,1282523599800,59900,59900,59900,59900,0
20241017,152100,1282523599800,59900,59900,59900,59900,0
20241017,152000,1282523599800,59900,59900,59900,59900,0
20241017,151900,1282523599800,59900,59900,60000,59800,60206
20241017,151800,1278917396000,59900,59900,60000,59900,32555
20241017,151700,1276966245900,60000,59800,60000,59800,148240
20241017,151600,1268085626900,59900,59800,59900,59800,24400
20241017,151500,1266624695100,59900,59800,59900,59800,29585
20241017,151400,1264853158000,59900,59900,60000,59800,107293
20241017,151300,1258426732500,60000,59900,60000,59900,42602
20241017,151200,1255873688600,60000,59900,60000,59900,42468
20241017,151100,1253328969600,59900,59900,60000,59800,101410
20241017,151000,1247254430200,59900,59900,60000,59800,249691
20241017,150900,1232298429400,59900,59800,59900,59700,101615
20241017,150800,1226222607000,59800,59800,59800,59700,44447
20241017,150700,1223567816400,59800,59500,59800,59500,544145
20241017,150600,1191096314800,59600,59500,59600,59500,22584
20241017,150500,1189751329100,59500,59500,59600,59500,15594
20241017,150400,1188822706100,59500,59500,59600,59500,22633
20241017,150300,1187474635300,59500,59600,59600,59500,11081
20241017,150200,1186814644500,59600,59500,59600,59500,20841
20241017,150100,1185573092700,59600,59600,59600,59500,23610
20241017,150000,1184166456100,59600,59600,59600,59500,31399
20241017,145900,1182296823900,59600,59600,59600,59500,14008
20241017,145800,1181462610500,59500,59500,59600,59500,13817
20241017,145700,1180639797400,59600,59500,59600,59500,18882
20241017,145600,1179515406000,59500,59500,59600,59500,15939
20241017,145500,1178566124600,59500,59500,59600,59500,11440
20241017,145400,1177884759800,59600,59500,59600,59500,30333
20241017,145300,1176077710500,59500,59500,59600,59500,10288
20241017,145200,1175464956900,59500,59600,59700,59500,23269
20241017,145100,1174078449000,59600,59500,59700,59500,17296
20241017,145000,1173047363800,59600,59600,59700,59500,88148
20241017,144900,1167793902900,59600,59600,59700,59600,21109
20241017,144800,1166535428700,59600,59600,59700,59500,52654
20241017,144700,1163397445400,59500,59600,59700,59500,53656
20241017,144600,1160199855900,59600,59600,59700,59500,136141
20241017,144500,1152085962900,59600,59600,59600,59500,33672
20241017,144400,1150079557100,59600,59500,59600,59500,12268
20241017,144300,1149349021300,59500,59600,59600,59500,15559
20241017,144200,1148422775700,59600,59500,59600,59500,51468
20241017,144100,1145355668900,59600,59600,59700,59500,136872
20241017,144000,1137198459100,59700,59700,59700,59600,9373
20241017,143900,1136639156500,59600,59600,59700,59600,19367
20241017,143800,1135483264300,59700,59700,59700,59600,16014
20241017,143700,1134527576700,59700,59800,59800,59600,59561
20241017,143600,1130971394600,59700,59900,59900,59700,178794
20241017,143500,1120278994800,59900,59800,59900,59700,149916
20241017,143400,1111313421400,59900,59500,59900,59500,504366
20241017,143300,1081204340600,59600,59600,59600,59500,19536
20241017,143200,1080040182100,59600,59400,59600,59400,113604
20241017,143100,1073279893100,59500,59400,59500,59300,187514
20241017,143000,1062141038500,59400,59400,59400,59300,13602
20241017,142900,1061333484500,59300,59300,59400,59300,15882
20241017,142800,1060391140800,59400,59400,59400,59300,10492
20241017,142700,1059768586900,59400,59400,59500,59300,272935
20241017,142600,1043555669600,59400,59500,59500,59400,11708
20241017,142500,1042859511300,59500,59500,59500,59400,16711
20241017,142400,1041865457700,59500,59500,59500,59400,26664
20241017,142300,1040279298900,59400,59400,59500,59400,44701
20241017,142200,1037619855300,59400,59400,59500,59400,6623
20241017,142100,1037225975700,59500,59400,59500,59400,16478
20241017,142000,1036246479300,59400,59500,59500,59400,9183
20241017,141900,1035700316700,59500,59400,59500,59400,4976
20241017,141800,1035404534300,59500,59400,59500,59400,6627
20241017,141700,1035010469200,59500,59400,59500,59400,6275
20241017,141600,1034637341300,59400,59400,59500,59400,13343
20241017,141500,1033844482200,59400,59400,59500,59300,128602
20241017,141400,1026205388500,59400,59300,59500,59300,210324
20241017,141300,1013711147700,59400,59300,59400,59300,19051
20241017,141200,1012580025000,59400,59400,59400,59300,18502
20241017,141100,1011481560200,59400,59300,59400,59300,24783
20241017,141000,1010010018000,59300,59400,59400,59300,26945
20241017,140900,1008410376100,59400,59300,59400,59300,10874
20241017,140800,1007764991600,59300,59400,59400,59300,8139
20241017,140700,1007281913700,59300,59400,59400,59300,13546
20241017,140600,1006477786400,59400,59300,59400,59300,13142
20241017,140500,1005697699000,59300,59300,59400,59300,10242
20241017,140400,1005089819100,59300,59400,59400,59300,8048
20241017,140300,1004612215700,59300,59400,59400,59300,12257
20241017,140200,1003885104600,59300,59400,59400,59300,13671
20241017,140100,1003073826300,59300,59400,59400,59300,9852
20241017,140000,1002489165100,59400,59300,59400,59300,12050
20241017,135900,1001774093600,59300,59400,59400,59300,8655
20241017,135800,1001260521100,59300,59300,59400,59300,13732
20241017,135700,1000445177900,59400,59400,59400,59300,7208
20241017,135600,1000017465400,59400,59300,59400,59300,3435
20241017,135500,999813639400,59400,59300,59400,59200,81427
20241017,135400,994984833800,59300,59300,59400,59200,83675
20241017,135300,990023048900,59200,59200,59400,59200,147345
20241017,135200,981285708900,59200,59300,59400,59200,60657
20241017,135100,977689071600,59400,59400,59400,59300,93780
20241017,135000,972127628900,59300,59400,59400,59300,14829
20241017,134900,971247933700,59400,59400,59400,59300,13697
20241017,134800,970435136300,59400,59300,59400,59300,12448
20241017,134700,969696427000,59300,59400,59400,59300,13375
20241017,134600,968902637900,59300,59400,59400,59300,12172
20241017,134500,968180475700,59400,59400,59400,59300,9652
20241017,134400,967607567900,59300,59300,59400,59300,7452
20241017,134300,967165323300,59300,59300,59400,59300,6022
20241017,134200,966807969600,59300,59300,59400,59300,7072
20241017,134100,966388337900,59400,59300,59400,59200,116444
20241017,134000,959483117100,59300,59300,59400,59200,182079
20241017,133900,948685638700,59400,59400,59400,59300,16912
20241017,133800,947682145700,59300,59300,59400,59300,15559
20241017,133700,946758888800,59400,59300,59400,59300,11737
20241017,133600,946062519400,59400,59300,59400,59300,16791
20241017,133500,945066380500,59300,59400,59400,59300,16099
20241017,133400,944111133600,59400,59300,59400,59300,12130
20241017,133300,943391249200,59400,59300,59400,59300,14114
20241017,133200,942553942100,59300,59300,59400,59300,10624
20241017,133100,941923465100,59300,59300,59400,59300,9586
20241017,133000,941354475600,59400,59300,59400,59300,12125
20241017,132900,940635035600,59300,59300,59400,59300,15391
20241017,132800,939721651500,59400,59300,59400,59300,18370
20241017,132700,938631108800,59400,59400,59400,59300,12048
20241017,132600,937916040800,59300,59400,59400,59300,8714
20241017,132500,937398804900,59400,59400,59400,59300,10484
20241017,132400,936776427700,59400,59300,59400,59300,6398
20241017,132300,936396670600,59400,59300,59400,59300,17495
20241017,132200,935358632000,59300,59300,59400,59300,6860
20241017,132100,934951494200,59400,59400,59400,59300,6171
20241017,132000,934585086700,59300,59400,59400,59300,3861
20241017,131900,934355954600,59300,59400,59400,59300,5495
20241017,131800,934029749300,59400,59400,59400,59300,11897
20241017,131700,933324045400,59300,59400,59400,59300,12344
20241017,131600,932591901900,59400,59400,59400,59300,14373
20241017,131500,931739369600,59300,59300,59400,59200,113780
20241017,131400,924991966400,59300,59300,59400,59200,130243
20241017,131300,917268711400,59200,59200,59300,59200,8717
20241017,131200,916752108700,59300,59200,59300,59200,11036
20241017,131100,916098457300,59200,59200,59300,59100,585011
20241017,131000,881465662800,59300,59200,59300,59200,16601
20241017,130900,880482470800,59200,59200,59300,59200,17826
20241017,130800,879426940900,59300,59200,59300,59200,21363
20241017,130700,878161162300,59300,59200,59300,59200,22972
20241017,130600,876800508700,59200,59300,59300,59200,53120
20241017,130500,873654719700,59200,59300,59400,59200,545823
20241017,130400,841288019700,59400,59400,59400,59300,24515
20241017,130300,839833800300,59300,59400,59400,59300,11197
20241017,130200,839169440000,59300,59400,59400,59300,12990
20241017,130100,838398660900,59400,59300,59400,59300,16274
20241017,130000,837433309700,59400,59400,59400,59300,13982
20241017,125900,836603694400,59400,59300,59400,59300,12000
20241017,125800,835891647200,59400,59400,59400,59300,9117
20241017,125700,835350368300,59400,59400,59400,59300,11221
20241017,125600,834684350400,59300,59400,59400,59300,21207
20241017,125500,833425683200,59400,59500,59500,59300,663704
20241017,125400,794000908600,59500,59400,59500,59400,7723
20241017,125300,793541650200,59500,59400,59500,59400,7857
20241017,125200,793074244800,59500,59500,59500,59400,13905
20241017,125100,792247063400,59500,59500,59500,59400,15815
20241017,125000,791306183600,59400,59400,59500,59400,8305
20241017,124900,790812153200,59400,59500,59500,59400,8530
20241017,124800,790304705500,59400,59400,59500,59400,12616
20241017,124700,789554193600,59400,59500,59500,59400,5812
20241017,124600,789208586400,59500,59500,59600,59400,281243
20241017,124500,772474729500,59500,59500,59500,59400,8739
20241017,124400,771955156700,59400,59500,59500,59400,9456
20241017,124300,771392670800,59500,59500,59500,59400,5364
20241017,124200,771073604900,59500,59500,59500,59400,14308
20241017,124100,770222388800,59400,59500,59600,59400,53319
20241017,124000,767049974000,59500,59400,59600,59400,255595
20241017,123900,751841105700,59500,59500,59500,59400,7629
20241017,123800,751387375000,59500,59500,59500,59400,25951
20241017,123700,749843444800,59400,59500,59500,59400,36911
20241017,123600,747647532000,59500,59500,59500,59400,7179
20241017,123500,747220692800,59400,59500,59500,59400,6550
20241017,123400,746831276600,59500,59400,59500,59400,9013
20241017,123300,746295267600,59500,59400,59500,59400,8029
20241017,123200,745817894600,59500,59400,59500,59400,8954
20241017,123100,745285530800,59500,59500,59500,59400,8311
20241017,123000,744791296100,59500,59400,59500,59400,8463
20241017,122900,744287880300,59400,59500,59500,59400,6086
20241017,122800,743925907200,59500,59500,59500,59400,16766
20241017,122700,742928435500,59500,59500,59500,59400,7836
20241017,122600,742462278100,59500,59400,59500,59400,24350
20241017,122500,741013572800,59500,59400,59500,59400,8472
20241017,122400,740509901400,59500,59500,59500,59400,12341
20241017,122300,739775737000,59400,59500,59500,59400,17173
20241017,122200,738754294800,59500,59500,59500,59400,12361
20241017,122100,738018949100,59500,59500,59500,59400,6947
20241017,122000,737605745900,59500,59400,59500,59400,4436
20241017,121900,737341923900,59500,59500,59500,59400,21681
20241017,121800,736052354600,59500,59500,59500,59400,4144
20241017,121700,735805928500,59500,59500,59500,59400,5915
20241017,121600,735454219100,59500,59500,59500,59400,6367
20241017,121500,735075621300,59500,59500,59500,59400,9481
20241017,121400,734511589200,59500,59600,59600,59400,200670
20241017,121300,722571218300,59600,59600,59600,59500,4914
20241017,121200,722278461400,59600,59500,59600,59500,11521
20241017,121100,721592429000,59600,59600,59600,59500,12349
20241017,121000,720857146500,59500,59600,59600,59500,9668
20241017,120900,720281327900,59600,59600,59600,59500,6222
20241017,120800,719910609000,59600,59500,59600,59400,280252
20241017,120700,703233396400,59500,59500,59500,59400,14991
20241017,120600,702341806600,59500,59500,59500,59400,40872
20241017,120500,699913171600,59500,59500,59500,59400,14301
20241017,120400,699062472900,59500,59500,59500,59400,10422
20241017,120300,698442577100,59400,59500,59500,59400,15934
20241017,120200,697494799800,59400,59500,59500,59400,7766
20241017,120100,697032910200,59400,59500,59500,59400,9103
20241017,120000,696491677900,59500,59400,59500,59400,17321
20241017,115900,695462120900,59500,59400,59500,59400,12872
20241017,115800,694696595700,59500,59400,59500,59400,26703
20241017,115700,693108016800,59500,59500,59500,59400,21658
20241017,115600,691819607000,59500,59400,59500,59400,10793
20241017,115500,691177941900,59400,59400,59500,59400,11683
20241017,115400,690483520600,59400,59400,59500,59400,19755
20241017,115300,689309606900,59500,59400,59500,59400,14724
20241017,115200,688434740700,59400,59500,59500,59400,85213
20241017,115100,683372789500,59500,59400,59500,59400,13316
20241017,115000,682581538900,59400,59400,59500,59400,15082
20241017,114900,681685189400,59400,59500,59500,59400,15838
20241017,114800,680744166200,59400,59600,59600,59400,171689
20241017,114700,670529002100,59600,59500,59600,59400,228389
20241017,114600,656939900400,59500,59400,59500,59400,21645
20241017,114500,655653176200,59500,59500,59500,59400,15784
20241017,114400,654715096500,59500,59400,59500,59400,28919
20241017,114300,652995505800,59500,59500,59500,59400,14188
20241017,114200,652152299300,59400,59400,59500,59400,15294
20241017,114100,651243519400,59500,59600,59600,59400,354670
20241017,114000,630143618900,59500,59500,59600,59500,28138
20241017,113900,628468714700,59600,59500,59600,59500,17035
20241017,113800,627454519000,59500,59600,59600,59500,28072
20241017,113700,625782520800,59500,59500,59600,59500,8464
20241017,113600,625278399400,59600,59600,59600,59500,9312
20241017,113500,624724062900,59500,59600,59600,59500,8594
20241017,113400,624212276000,59600,59600,59600,59500,11739
20241017,113300,623513097200,59600,59500,59600,59500,9558
20241017,113200,622944114100,59600,59500,59600,59500,8057
20241017,113100,622464287800,59600,59600,59600,59500,26345
20241017,113000,620896045000,59600,59600,59600,59500,9472
20241017,112900,620331865600,59500,59600,59600,59500,7767
20241017,112800,619869244300,59500,59500,59600,59500,9921
20241017,112700,619278406800,59500,59500,59600,59500,10800
20241017,112600,618635142800,59600,59600,59600,59500,6502
20241017,112500,618248010300,59600,59500,59600,59500,16220
20241017,112400,617282337400,59500,59500,59600,59500,15339
20241017,112300,616368539400,59600,59600,59600,59500,8570
20241017,112200,615858321500,59500,59600,59600,59500,13127
20241017,112100,615076324000,59500,59500,59600,59500,11581
20241017,112000,614386535500,59500,59600,59600,59500,7497
20241017,111900,613940015100,59500,59600,59600,59500,8040
20241017,111800,613461133000,59500,59600,59600,59500,13723
20241017,111700,612643912700,59500,59600,59600,59500,12448
20241017,111600,611902434700,59500,59600,59600,59500,6627
20241017,111500,611507776600,59600,59600,59600,59500,5204
20241017,111400,611197774200,59600,59600,59600,59500,13528
20241017,111300,610391864400,59500,59600,59600,59500,10152
20241017,111200,609787007200,59500,59600,59600,59500,8536
20241017,111100,609278453400,59500,59600,59600,59500,12742
20241017,111000,608519349200,59500,59500,59600,59500,6410
20241017,110900,608137515900,59600,59500,59600,59500,10690
20241017,110800,607500588700,59500,59500,59600,59500,7543
20241017,110700,607051220900,59600,59500,59600,59500,9038
20241017,110600,606512661900,59600,59500,59600,59500,10832
20241017,110500,605867442500,59600,59600,59600,59500,14039
20241017,110400,605031091900,59600,59400,59600,59400,136393
20241017,110300,596915439100,59400,59500,59500,59400,9935
20241017,110200,596324637500,59500,59500,59500,59400,8897
20241017,110100,595795386100,59500,59400,59500,59400,8710
20241017,110000,595277288600,59500,59400,59500,59400,15238
20241017,105900,594370954900,59500,59500,59500,59400,22282
20241017,105800,593045899600,59500,59400,59500,59400,22268
20241017,105700,591722216600,59500,59400,59500,59400,11647
20241017,105600,591029736700,59500,59400,59500,59300,172857
20241017,105500,580761797300,59400,59400,59400,59300,30430
20241017,105400,578955398700,59400,59300,59400,59300,16377
20241017,105300,577983527500,59400,59300,59400,59300,22106
20241017,105200,576671353700,59400,59300,59400,59300,20424
20241017,105100,575459140100,59400,59400,59400,59300,31589
20241017,105000,573583662900,59300,59400,59400,59300,28544
20241017,104900,571890210200,59400,59400,59400,59300,11734
20241017,104800,571193874700,59300,59300,59400,59300,52425
20241017,104700,568084698300,59400,59500,59500,59300,249593
20241017,104600,553259480700,59400,59500,59500,59400,178076
20241017,104500,542681247300,59400,59400,59500,59400,30311
20241017,104400,540880117300,59400,59500,59500,59400,17209
20241017,104300,539857476100,59500,59400,59500,59400,17324
20241017,104200,538827576100,59400,59500,59500,59400,28014
20241017,104100,537161241700,59500,59500,59500,59400,19523
20241017,104000,536000826800,59500,59500,59500,59400,19313
20241017,103900,534853010700,59400,59500,59500,59400,12442
20241017,103800,534113258500,59400,59400,59500,59400,20648
20241017,103700,532886342600,59500,59400,59500,59400,11947
20241017,103600,532176081900,59500,59500,59500,59400,14048
20241017,103500,531341002800,59500,59500,59500,59400,15662
20241017,103400,530409918200,59500,59500,59500,59400,47806
20241017,103300,527569680600,59500,59500,59500,59400,16364
20241017,103200,526596524600,59400,59500,59600,59400,255092
20241017,103100,511418946200,59500,59500,59600,59500,133272
20241017,103000,503488824100,59500,59600,59600,59500,16974
20241017,102900,502478405100,59500,59500,59600,59500,14230
20241017,102800,501631331800,59500,59600,59600,59500,14219
20241017,102700,500784864300,59600,59500,59600,59500,14399
20241017,102600,499927672100,59600,59500,59600,59500,28359
20241017,102500,498239924900,59600,59600,59600,59500,11653
20241017,102400,497546151600,59500,59600,59600,59500,13134
20241017,102300,496764186300,59500,59600,59600,59500,13031
20241017,102200,495988401300,59500,59500,59600,59500,17405
20241017,102100,494952519100,59500,59600,59600,59500,58338
20241017,102000,491481045700,59500,59600,59600,59500,15299
20241017,101900,490570198900,59600,59500,59600,59500,19345
20241017,101800,489417770900,59600,59600,59700,59500,195116
20241017,101700,477788838700,59700,59600,59700,59600,13988
20241017,101600,476954832600,59700,59700,59700,59600,14074
20241017,101500,476115741800,59600,59600,59700,59600,39892
20241017,101400,473735330000,59700,59800,59800,59600,171128
20241017,101300,463518616300,59800,59800,59800,59700,19795
20241017,101200,462336136200,59700,59700,59800,59700,19298
20241017,101100,461183265800,59700,59800,59800,59700,16686
20241017,101000,460186692700,59700,59800,59800,59700,43258
20241017,100900,457603347500,59700,59800,59800,59700,32417
20241017,100800,455667415200,59800,59700,59800,59700,12905
20241017,100700,454896619800,59700,59700,59800,59700,102627
20241017,100600,448766548500,59600,59700,59700,59600,69601
20241017,100500,444612573300,59700,59600,59700,59600,47530
20241017,100400,441776194700,59700,59700,59700,59600,25433
20241017,100300,440259035800,59700,59700,59700,59600,14803
20241017,100200,439376424400,59600,59600,59700,59600,14171
20241017,100100,438531559600,59600,59600,59700,59600,20876
20241017,100000,437286674700,59600,59600,59700,59600,14217
20241017,095900,436439086200,59700,59600,59700,59600,27826
20241017,095800,434779976400,59700,59600,59700,59600,15280
20241017,095700,433869089000,59700,59600,59700,59600,23781
20241017,095600,432451278200,59600,59600,59700,59600,20112
20241017,095500,431251789900,59700,59700,59700,59600,39171
20241017,095400,428914668600,59600,59700,59700,59600,28157
20241017,095300,427235514800,59600,59700,59700,59600,20384
20241017,095200,426020029200,59700,59600,59700,59600,25195
20241017,095100,424517791800,59700,59700,59700,59600,15378
20241017,095000,423600848200,59600,59600,59700,59500,61400
20241017,094900,419940996400,59500,59700,59700,59500,168511
20241017,094800,409898392900,59600,59600,59700,59600,15877
20241017,094700,408952000500,59600,59600,59700,59500,113453
20241017,094600,402191742100,59600,59500,59600,59500,23138
20241017,094500,400814594000,59600,59700,59700,59500,222602
20241017,094400,387548961300,59700,59700,59700,59600,22614
20241017,094300,386200554100,59600,59600,59700,59600,34186
20241017,094200,384162813400,59600,59600,59700,59600,21199
20241017,094100,382898691400,59700,59700,59800,59600,130495
20241017,094000,375107923600,59700,59700,59800,59700,29548
20241017,093900,373342511000,59800,59800,59800,59700,18959
20241017,093800,372210201800,59800,59700,59800,59700,26537
20241017,093700,370625625600,59700,59800,59800,59700,22973
20241017,093600,369253676500,59700,59700,59800,59700,20601
20241017,093500,368023082800,59800,59700,59800,59700,46378
20241017,093400,365251322500,59700,59700,59800,59700,69979
20241017,093300,361073260000,59800,59800,59800,59700,94118
20241017,093200,355453101300,59800,59900,59900,59700,163857
20241017,093100,345654587700,59800,59800,59900,59800,21255
20241017,093000,344382752300,59900,59900,59900,59800,33335
20241017,092900,342388263700,59900,59900,60000,59800,73734
20241017,092800,337972587300,59900,59900,60000,59900,23151
20241017,092700,336585017200,60000,60000,60000,59900,23531
20241017,092600,335174558300,59900,60000,60000,59800,156305
20241017,092500,325811817900,60000,59900,60000,59900,51150
20241017,092400,322746747400,60000,59900,60000,59900,21580
20241017,092300,321453303800,60000,60000,60000,59900,16160
20241017,092200,320484490300,60000,60000,60100,59800,366497
20241017,092100,298512796700,60000,60000,60000,59900,80472
20241017,092000,293689472600,59900,60000,60000,59900,50036
20241017,091900,290688782200,60000,60000,60000,59900,50975
20241017,091800,287631907800,60000,59900,60000,59800,195022
20241017,091700,275948275400,59900,59800,59900,59700,140782
20241017,091600,267527630700,59900,59600,60000,59400,743189
20241017,091500,223187496700,59600,59600,59600,59500,59608
20241017,091400,219639927100,59600,59500,59600,59500,34874
20241017,091300,217563519600,59600,59600,59600,59500,36986
20241017,091200,215361036800,59500,59600,59600,59500,81879
20241017,091100,210488329200,59600,59600,59600,59500,56348
20241017,091000,207133494600,59500,59600,59600,59400,78262
20241017,090900,202475471200,59600,59600,59600,59400,239825
20241017,090800,188206585900,59600,59600,59600,59500,38233
20241017,090700,185929168800,59600,59700,59700,59500,267487
20241017,090600,169982184000,59700,59600,59700,59500,145983
20241017,090500,161282431500,59600,59500,59600,59400,98089
20241017,090400,155443617300,59500,59500,59500,59400,68785
20241017,090300,151354676500,59400,59600,59600,59400,270811
20241017,090200,135247341300,59600,59600,59600,59500,139325
20241017,090100,126956179900,59500,59600,59600,59400,265554
20241017,090000,111154004300,59600,59400,59700,59400,1869496