stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,184700,1560102363600,57700,57700,57700,57700,1848600
20241022,184600,1560102363600,57700,57700,57700,57700,0
20241022,184500,1560102363600,57700,57700,57700,57700,0
20241022,184400,1560102363600,57700,57700,57700,57700,0
20241022,184300,1560102363600,57700,57700,57700,57700,0
20241022,184200,1560102363600,57700,57700,57700,57700,0
20241022,184100,1560102363600,57700,57700,57700,57700,0
20241022,184000,1560102363600,57700,57700,57700,57700,0
20241022,183900,1560102363600,57700,57700,57700,57700,0
20241022,183800,1560102363600,57700,57700,57700,57700,0
20241022,183700,1560102363600,57700,57700,57700,57700,0
20241022,183600,1560102363600,57700,57700,57700,57700,0
20241022,183500,1560102363600,57700,57700,57700,57700,0
20241022,183400,1560102363600,57700,57700,57700,57700,0
20241022,183300,1560102363600,57700,57700,57700,57700,0
20241022,183200,1560102363600,57700,57700,57700,57700,0
20241022,183100,1560102363600,57700,57700,57700,57700,0
20241022,183000,1560102363600,57700,57700,57700,57700,0
20241022,182900,1560102363600,57700,57700,57700,57700,0
20241022,182800,1560102363600,57700,57700,57700,57700,0
20241022,182700,1560102363600,57700,57700,57700,57700,0
20241022,182600,1560102363600,57700,57700,57700,57700,0
20241022,182500,1560102363600,57700,57700,57700,57700,0
20241022,182400,1560102363600,57700,57700,57700,57700,0
20241022,182300,1560102363600,57700,57700,57700,57700,0
20241022,182200,1560102363600,57700,57700,57700,57700,0
20241022,182100,1560102363600,57700,57700,57700,57700,0
20241022,182000,1560102363600,57700,57700,57700,57700,0
20241022,181900,1560102363600,57700,57700,57700,57700,0
20241022,181800,1560102363600,57700,57700,57700,57700,0
20241022,181700,1560102363600,57700,57700,57700,57700,1848600
20241022,181600,1560102363600,57700,57700,57700,57700,0
20241022,181500,1560102363600,57700,57700,57700,57700,0
20241022,181400,1560102363600,57700,57700,57700,57700,0
20241022,181300,1560102363600,57700,57700,57700,57700,0
20241022,181200,1560102363600,57700,57700,57700,57700,0
20241022,181100,1560102363600,57700,57700,57700,57700,0
20241022,181000,1560102363600,57700,57700,57700,57700,0
20241022,180900,1560102363600,57700,57700,57700,57700,0
20241022,180800,1560102363600,57700,57700,57700,57700,0
20241022,180700,1560102363600,57700,57700,57700,57700,0
20241022,180600,1560102363600,57700,57700,57700,57700,0
20241022,180500,1560102363600,57700,57700,57700,57700,0
20241022,180400,1560102363600,57700,57700,57700,57700,0
20241022,180300,1560102363600,57700,57700,57700,57700,0
20241022,180200,1560102363600,57700,57700,57700,57700,0
20241022,180100,1560102363600,57700,57700,57700,57700,0
20241022,180000,1560102363600,57700,57700,57700,57700,0
20241022,175900,1560102363600,57700,57700,57700,57700,0
20241022,175800,1560102363600,57700,57700,57700,57700,0
20241022,175700,1560102363600,57700,57700,57700,57700,0
20241022,175600,1560102363600,57700,57700,57700,57700,0
20241022,175500,1560102363600,57700,57700,57700,57700,0
20241022,175400,1560102363600,57700,57700,57700,57700,0
20241022,175300,1560102363600,57700,57700,57700,57700,0
20241022,175200,1560102363600,57700,57700,57700,57700,0
20241022,175100,1560102363600,57700,57700,57700,57700,0
20241022,175000,1560102363600,57700,57700,57700,57700,0
20241022,174900,1560102363600,57700,57700,57700,57700,0
20241022,174800,1560102363600,57700,57700,57700,57700,0
20241022,174700,1560102363600,57700,57700,57700,57700,1848600
20241022,174600,1560102363600,57700,57700,57700,57700,0
20241022,174500,1560102363600,57700,57700,57700,57700,0
20241022,174400,1560102363600,57700,57700,57700,57700,0
20241022,174300,1560102363600,57700,57700,57700,57700,0
20241022,174200,1560102363600,57700,57700,57700,57700,0
20241022,174100,1560102363600,57700,57700,57700,57700,0
20241022,174000,1560102363600,57700,57700,57700,57700,0
20241022,173900,1560102363600,57700,57700,57700,57700,0
20241022,173800,1560102363600,57700,57700,57700,57700,0
20241022,173700,1560102363600,57700,57700,57700,57700,0
20241022,173600,1560102363600,57700,57700,57700,57700,0
20241022,173500,1560102363600,57700,57700,57700,57700,0
20241022,173400,1560102363600,57700,57700,57700,57700,0
20241022,173300,1560102363600,57700,57700,57700,57700,0
20241022,173200,1560102363600,57700,57700,57700,57700,0
20241022,173100,1560102363600,57700,57700,57700,57700,0
20241022,173000,1560102363600,57700,57700,57700,57700,0
20241022,172900,1560102363600,57700,57700,57700,57700,0
20241022,172800,1560102363600,57700,57700,57700,57700,0
20241022,172700,1560102363600,57700,57700,57700,57700,0
20241022,172600,1560102363600,57700,57700,57700,57700,0
20241022,172500,1560102363600,57700,57700,57700,57700,0
20241022,172400,1560102363600,57700,57700,57700,57700,0
20241022,172300,1560102363600,57700,57700,57700,57700,0
20241022,172200,1560102363600,57700,57700,57700,57700,0
20241022,172100,1560102363600,57700,57700,57700,57700,0
20241022,172000,1560102363600,57700,57700,57700,57700,0
20241022,171900,1560102363600,57700,57700,57700,57700,0
20241022,171800,1560102363600,57700,57700,57700,57700,0
20241022,171700,1560102363600,57700,57700,57700,57700,1848600
20241022,171600,1560102363600,57700,57700,57700,57700,0
20241022,171500,1560102363600,57700,57700,57700,57700,0
20241022,171400,1560102363600,57700,57700,57700,57700,0
20241022,171300,1560102363600,57700,57700,57700,57700,0
20241022,171200,1560102363600,57700,57700,57700,57700,0
20241022,171100,1560102363600,57700,57700,57700,57700,0
20241022,171000,1560102363600,57700,57700,57700,57700,0
20241022,170900,1560102363600,57700,57700,57700,57700,0
20241022,170800,1560102363600,57700,57700,57700,57700,0
20241022,170700,1560102363600,57700,57700,57700,57700,0
20241022,170600,1560102363600,57700,57700,57700,57700,0
20241022,170500,1560102363600,57700,57700,57700,57700,0
20241022,170400,1560102363600,57700,57700,57700,57700,0
20241022,170300,1560102363600,57700,57700,57700,57700,0
20241022,170200,1560102363600,57700,57700,57700,57700,0
20241022,170100,1560102363600,57700,57700,57700,57700,0
20241022,170000,1560102363600,57700,57700,57700,57700,0
20241022,165900,1560102363600,57700,57700,57700,57700,0
20241022,165800,1560102363600,57700,57700,57700,57700,0
20241022,165700,1560102363600,57700,57700,57700,57700,0
20241022,165600,1560102363600,57700,57700,57700,57700,0
20241022,165500,1560102363600,57700,57700,57700,57700,0
20241022,165400,1560102363600,57700,57700,57700,57700,0
20241022,165300,1560102363600,57700,57700,57700,57700,0
20241022,165200,1560102363600,57700,57700,57700,57700,0
20241022,165100,1560102363600,57700,57700,57700,57700,0
20241022,165000,1560102363600,57700,57700,57700,57700,0
20241022,164900,1560102363600,57700,57700,57700,57700,0
20241022,164800,1560102363600,57700,57700,57700,57700,0
20241022,164700,1560102363600,57700,57700,57700,57700,1848600
20241022,164600,1560102363600,57700,57700,57700,57700,0
20241022,164500,1560102363600,57700,57700,57700,57700,0
20241022,164400,1560102363600,57700,57700,57700,57700,0
20241022,164300,1560102363600,57700,57700,57700,57700,0
20241022,164200,1560102363600,57700,57700,57700,57700,0
20241022,164100,1560102363600,57700,57700,57700,57700,0
20241022,164000,1560102363600,57700,57700,57700,57700,0
20241022,163900,1560102363600,57700,57700,57700,57700,0
20241022,163800,1560102363600,57700,57700,57700,57700,0
20241022,163700,1560102363600,57700,57700,57700,57700,0
20241022,163600,1560102363600,57700,57700,57700,57700,0
20241022,163500,1560102363600,57700,57700,57700,57700,0
20241022,163400,1560102363600,57700,57700,57700,57700,0
20241022,163300,1560102363600,57700,57700,57700,57700,0
20241022,163200,1560102363600,57700,57700,57700,57700,0
20241022,163100,1560102363600,57700,57700,57700,57700,0
20241022,163000,1560102363600,57700,57700,57700,57700,0
20241022,162900,1560102363600,57700,57700,57700,57700,0
20241022,162800,1560102363600,57700,57700,57700,57700,0
20241022,162700,1560102363600,57700,57700,57700,57700,0
20241022,162600,1560102363600,57700,57700,57700,57700,0
20241022,162500,1560102363600,57700,57700,57700,57700,0
20241022,162400,1560102363600,57700,57700,57700,57700,0
20241022,162300,1560102363600,57700,57700,57700,57700,0
20241022,162200,1560102363600,57700,57700,57700,57700,0
20241022,162100,1560102363600,57700,57700,57700,57700,0
20241022,162000,1560102363600,57700,57700,57700,57700,0
20241022,161900,1560102363600,57700,57700,57700,57700,0
20241022,161800,1560102363600,57700,57700,57700,57700,0
20241022,161700,1560102363600,57700,57700,57700,57700,1848600
20241022,161600,1560102363600,57700,57700,57700,57700,0
20241022,161500,1560102363600,57700,57700,57700,57700,0
20241022,161400,1560102363600,57700,57700,57700,57700,0
20241022,161300,1560102363600,57700,57700,57700,57700,0
20241022,161200,1560102363600,57700,57700,57700,57700,0
20241022,161100,1560102363600,57700,57700,57700,57700,0
20241022,161000,1560102363600,57700,57700,57700,57700,0
20241022,160900,1560102363600,57700,57700,57700,57700,0
20241022,160800,1560102363600,57700,57700,57700,57700,0
20241022,160700,1560102363600,57700,57700,57700,57700,0
20241022,160600,1560102363600,57700,57700,57700,57700,0
20241022,160500,1560102363600,57700,57700,57700,57700,0
20241022,160400,1560102363600,57700,57700,57700,57700,0
20241022,160300,1560102363600,57700,57700,57700,57700,0
20241022,160200,1560102363600,57700,57700,57700,57700,0
20241022,160100,1560102363600,57700,57700,57700,57700,0
20241022,160000,1560102363600,57700,57700,57700,57700,0
20241022,155900,1560102363600,57700,57700,57700,57700,0
20241022,155800,1560102363600,57700,57700,57700,57700,0
20241022,155700,1560102363600,57700,57700,57700,57700,0
20241022,155600,1560102363600,57700,57700,57700,57700,0
20241022,155500,1560102363600,57700,57700,57700,57700,0
20241022,155400,1560102363600,57700,57700,57700,57700,0
20241022,155300,1560102363600,57700,57700,57700,57700,0
20241022,155200,1560102363600,57700,57700,57700,57700,0
20241022,155100,1560102363600,57700,57700,57700,57700,0
20241022,155000,1560102363600,57700,57700,57700,57700,0
20241022,154900,1560102363600,57700,57700,57700,57700,0
20241022,154800,1560102363600,57700,57700,57700,57700,0
20241022,154700,1560102363600,57700,57700,57700,57700,1848600
20241022,154600,1560102363600,57700,57700,57700,57700,0
20241022,154500,1560102363600,57700,57700,57700,57700,0
20241022,154400,1560102363600,57700,57700,57700,57700,0
20241022,154300,1560102363600,57700,57700,57700,57700,0
20241022,154200,1560102363600,57700,57700,57700,57700,0
20241022,154100,1560102363600,57700,57700,57700,57700,0
20241022,154000,1560102363600,57700,57700,57700,57700,0
20241022,153900,1560102363600,57700,57700,57700,57700,0
20241022,153800,1560102363600,57700,57700,57700,57700,0
20241022,153700,1560102363600,57700,57700,57700,57700,0
20241022,153600,1560102363600,57700,57700,57700,57700,0
20241022,153500,1560102363600,57700,57700,57700,57700,0
20241022,153400,1560102363600,57700,57700,57700,57700,0
20241022,153300,1560102363600,57700,57700,57700,57700,0
20241022,153200,1560102363600,57700,57700,57700,57700,0
20241022,153100,1560102363600,57700,57700,57700,57700,0
20241022,153000,1560102363600,57700,57700,57700,57700,1848600
20241022,152900,1453438143600,57800,57800,57800,57800,0
20241022,152800,1453438143600,57800,57800,57800,57800,0
20241022,152700,1453438143600,57800,57800,57800,57800,0
20241022,152600,1453438143600,57800,57800,57800,57800,0
20241022,152500,1453438143600,57800,57800,57800,57800,0
20241022,152400,1453438143600,57800,57800,57800,57800,0
20241022,152300,1453438143600,57800,57800,57800,57800,0
20241022,152200,1453438143600,57800,57800,57800,57800,0
20241022,152100,1453438143600,57800,57800,57800,57800,0
20241022,152000,1453438143600,57800,57800,57800,57800,0
20241022,151900,1453438143600,57800,57700,57800,57700,382316
20241022,151800,1431363163700,57800,57800,57800,57700,100505
20241022,151700,1425562024100,57800,57800,57900,57700,465764
20241022,151600,1398646316700,57800,57800,57900,57800,135289
20241022,151500,1390824940300,57900,57900,57900,57800,70913
20241022,151400,1386724706400,57900,57800,57900,57800,85491
20241022,151300,1381781222100,57800,57900,57900,57800,81536
20241022,151200,1377066808600,57900,57900,57900,57800,57395
20241022,151100,1373748234700,57900,57800,57900,57800,125314
20241022,151000,1366503425700,57800,57800,57900,57800,65235
20241022,150900,1362731762900,57900,57800,57900,57800,76287
20241022,150800,1358321180700,57800,57800,57900,57800,55438
20241022,150700,1355115799100,57900,57900,57900,57800,58056
20241022,150600,1351758330400,57800,57800,57900,57800,56017
20241022,150500,1348519593400,57900,57900,57900,57800,76662
20241022,150400,1344086385600,57900,57900,58000,57800,357004
20241022,150300,1323418708000,57900,57900,58000,57900,67577
20241022,150200,1319504918000,58000,58000,58000,57900,48138
20241022,150100,1316716182200,57900,58000,58000,57900,54588
20241022,150000,1313554503800,58000,57900,58000,57900,63559
20241022,145900,1309873195700,57900,58000,58000,57900,36401
20241022,145800,1307765075500,58000,57900,58000,57900,48039
20241022,145700,1304982796300,57900,58000,58000,57900,34886
20241022,145600,1302962405300,58000,57900,58000,57900,51480
20241022,145500,1299981091000,57900,57900,58000,57900,41275
20241022,145400,1297590689700,57900,58000,58000,57900,35357
20241022,145300,1295542978100,58000,57900,58000,57900,35425
20241022,145200,1293491250400,58000,58000,58000,57900,28237
20241022,145100,1291855666000,58000,58000,58000,57900,27473
20241022,145000,1290264378900,57900,58000,58000,57900,46637
20241022,144900,1287563302200,57900,58000,58000,57900,41677
20241022,144800,1285149740800,57900,58000,58100,57900,1037306
20241022,144700,1224988966600,58000,58000,58100,58000,325853
20241022,144600,1206088494200,58000,58100,58100,58000,60858
20241022,144500,1202555416400,58000,58100,58100,58000,55693
20241022,144400,1199322709100,58000,58000,58100,58000,34849
20241022,144300,1197300496900,58000,58000,58100,58000,40755
20241022,144200,1194935854400,58000,58100,58100,58000,27425
20241022,144100,1193344294700,58000,58000,58100,58000,27990
20241022,144000,1191719154100,58100,58100,58100,58000,20797
20241022,143900,1190511756000,58000,58000,58100,58000,18993
20241022,143800,1189409368800,58000,58000,58100,58000,27034
20241022,143700,1187840436100,58100,58100,58100,58000,16159
20241022,143600,1186902338600,58000,58100,58100,58000,23914
20241022,143500,1185514120200,58100,58000,58100,58000,21787
20241022,143400,1184249251600,58100,58100,58100,58000,22095
20241022,143300,1182966799700,58100,58100,58100,58000,19340
20241022,143200,1181844049500,58100,58100,58100,58000,32067
20241022,143100,1179981999600,58100,58000,58100,58000,46135
20241022,143000,1177302942300,58100,58100,58100,58000,32818
20241022,142900,1175397955500,58000,58000,58100,58000,28018
20241022,142800,1173771761800,58100,58100,58100,58000,34109
20241022,142700,1171791672400,58100,58000,58100,58000,24470
20241022,142600,1170371651300,58000,58000,58100,58000,28052
20241022,142500,1168743616500,58100,58100,58100,58000,23225
20241022,142400,1167396117200,58000,58000,58100,58000,34004
20241022,142300,1165422041200,58100,58000,58100,58000,20867
20241022,142200,1164211375100,58000,58000,58100,58000,18992
20241022,142100,1163109190700,58100,58000,58100,58000,25885
20241022,142000,1161606602700,58100,58100,58100,58000,17116
20241022,141900,1160613298500,58000,58000,58100,58000,22649
20241022,141800,1159299274900,58000,58100,58200,58000,108122
20241022,141700,1153018303300,58100,58200,58200,58100,28335
20241022,141600,1151371897800,58200,58200,58200,58100,36506
20241022,141500,1149250561000,58200,58100,58200,58100,87383
20241022,141400,1144173261500,58100,58200,58200,58100,35446
20241022,141300,1142113681500,58100,58100,58200,58100,35745
20241022,141200,1140036685600,58100,58100,58200,58100,46306
20241022,141100,1137345378900,58100,58100,58200,58100,14729
20241022,141000,1136489283300,58200,58200,58200,58100,16756
20241022,140900,1135515276900,58200,58100,58200,58100,18786
20241022,140800,1134423048400,58100,58200,58200,58100,14467
20241022,140700,1133581852500,58200,58100,58200,58100,17177
20241022,140600,1132583179100,58200,58200,58200,58100,14638
20241022,140500,1131732157200,58100,58200,58200,58100,18130
20241022,140400,1130678299600,58200,58100,58200,58100,13881
20241022,140300,1129871074800,58200,58100,58200,58100,26386
20241022,140200,1128337381800,58100,58200,58200,58100,31937
20241022,140100,1126480049000,58200,58100,58200,58100,39357
20241022,140000,1124190234900,58100,58100,58200,58100,14088
20241022,135900,1123371157800,58200,58100,58200,58100,10532
20241022,135800,1122758709400,58100,58100,58200,58100,15495
20241022,135700,1121857697500,58100,58100,58200,58000,310733
20241022,135600,1103803968600,58100,58000,58100,58000,18775
20241022,135500,1102713909600,58000,58100,58100,58000,21846
20241022,135400,1101445828100,58000,58100,58100,58000,47192
20241022,135300,1098704809600,58100,58100,58100,58000,22130
20241022,135200,1097419986400,58100,58100,58100,58000,19089
20241022,135100,1096311872000,58100,58100,58100,58000,34576
20241022,135000,1094304407500,58000,58000,58100,58000,28965
20241022,134900,1092623182100,58100,58100,58100,58000,14485
20241022,134800,1091782211100,58100,58100,58100,58000,22688
20241022,134700,1090465265500,58100,58000,58100,58000,15064
20241022,134600,1089591027100,58000,58000,58100,58000,20666
20241022,134500,1088391537600,58100,58100,58100,58000,20063
20241022,134400,1087227013700,58100,58000,58100,58000,27504
20241022,134300,1085630702500,58000,58000,58100,58000,20691
20241022,134200,1084429570300,58100,58000,58100,58000,27472
20241022,134100,1082834617900,58100,58100,58100,58000,41009
20241022,134000,1080454606300,58100,58000,58100,58000,26676
20241022,133900,1078906234700,58100,58000,58100,58000,20622
20241022,133800,1077709511300,58100,58000,58100,58000,16003
20241022,133700,1076780876200,58100,58100,58100,58000,21925
20241022,133600,1075508541100,58000,58100,58100,58000,19474
20241022,133500,1074378525800,58100,58100,58200,58000,156852
20241022,133400,1065265663100,58200,58100,58200,58100,25033
20241022,133300,1063810803600,58100,58100,58200,58100,23409
20241022,133200,1062449968500,58200,58100,58200,58100,18678
20241022,133100,1061364264400,58100,58200,58200,58100,21043
20241022,133000,1060141119700,58100,58100,58200,58100,26890
20241022,132900,1058577902100,58200,58200,58200,58100,13649
20241022,132800,1057784657600,58100,58100,58200,58100,16971
20241022,132700,1056798279100,58100,58100,58200,58100,24299
20241022,132600,1055386091200,58100,58100,58200,58100,25460
20241022,132500,1053906688900,58100,58200,58200,58100,30641
20241022,132400,1052126035700,58100,58100,58200,58100,11409
20241022,132300,1051462966800,58100,58200,58200,58100,18063
20241022,132200,1050413215200,58200,58100,58200,58100,32714
20241022,132100,1048512389600,58200,58200,58200,58100,14138
20241022,132000,1047690733200,58200,58100,58200,58100,21840
20241022,131900,1046421369100,58200,58100,58200,58100,17703
20241022,131800,1045392670200,58100,58100,58200,58100,31198
20241022,131700,1043579389000,58100,58100,58200,58100,16633
20241022,131600,1042612636600,58100,58200,58200,58100,13727
20241022,131500,1041814744000,58200,58200,58200,58100,14285
20241022,131400,1040984390000,58200,58200,58200,58100,14747
20241022,131300,1040127321300,58200,58200,58200,58100,26875
20241022,131200,1038564938200,58100,58100,58200,58100,11741
20241022,131100,1037882613700,58200,58100,58200,58100,12449
20241022,131000,1037159129000,58200,58100,58200,58100,10689
20241022,130900,1036537939500,58100,58100,58200,58100,16523
20241022,130800,1035577724300,58200,58200,58200,58100,16523
20241022,130700,1034617537500,58100,58200,58200,58100,21194
20241022,130600,1033386000700,58200,58200,58200,58100,9608
20241022,130500,1032827632400,58100,58100,58200,58100,22509
20241022,130400,1031519628900,58200,58200,58200,58100,20966
20241022,130300,1030301325900,58100,58200,58200,58100,18290
20241022,130200,1029238303600,58200,58200,58200,58100,22734
20241022,130100,1027917270500,58100,58100,58200,58000,368977
20241022,130000,1006480385200,58000,58100,58100,58000,32504
20241022,125900,1004593492600,58000,58100,58100,58000,14368
20241022,125800,1003759510500,58100,58100,58100,58000,15322
20241022,125700,1002870082800,58000,58100,58100,58000,21731
20241022,125600,1001609072900,58100,58100,58100,58000,16885
20241022,125500,1000628963200,58100,58100,58100,58000,14384
20241022,125400,999794217900,58100,58100,58100,58000,18756
20241022,125300,998705233500,58100,58100,58100,58000,18976
20241022,125200,997603641200,58100,58000,58100,58000,20433
20241022,125100,996417805800,58100,58100,58100,58000,17245
20241022,125000,995416852000,58100,58100,58100,58000,32256
20241022,124900,993543924400,58100,58100,58100,58000,16009
20241022,124800,992614583000,58100,58100,58100,58000,97631
20241022,124700,986943362500,58100,58100,58200,58100,630491
20241022,124600,950311619900,58200,58200,58200,58100,29150
20241022,124500,948617640800,58100,58100,58200,58100,36028
20241022,124400,946524191400,58100,58100,58200,58100,25634
20241022,124300,945034174100,58100,58200,58200,58100,13941
20241022,124200,944223806600,58200,58200,58200,58100,11921
20241022,124100,943530710200,58200,58200,58200,58100,21117
20241022,124000,942302710400,58200,58100,58200,58100,20800
20241022,123900,941093517100,58100,58200,58200,58100,11852
20241022,123800,940404384800,58100,58100,58200,58100,11562
20241022,123700,939732255100,58100,58200,58200,58100,15396
20241022,123600,938836916000,58200,58100,58200,58100,15212
20241022,123500,937952277100,58100,58200,58200,58100,12285
20241022,123400,937237972000,58200,58100,58200,58100,12713
20241022,123300,936498761300,58200,58100,58200,58100,11406
20241022,123200,935835612200,58100,58200,58200,58100,12393
20241022,123100,935115171100,58200,58200,58200,58100,31314
20241022,123000,933293742800,58100,58200,58200,58100,11410
20241022,122900,932630335700,58200,58100,58200,58100,15257
20241022,122800,931743154800,58200,58300,58300,58100,94553
20241022,122700,926240106200,58200,58200,58300,58200,81706
20241022,122600,921484658500,58200,58200,58300,58200,10711
20241022,122500,920861010000,58300,58300,58300,58200,11684
20241022,122400,920180639500,58300,58200,58300,58200,13554
20241022,122300,919391507300,58300,58200,58300,58200,13207
20241022,122200,918622645400,58300,58200,58300,58200,12153
20241022,122100,917915033300,58200,58300,58300,58200,11378
20241022,122000,917252639900,58300,58200,58300,58200,9779
20241022,121900,916683205700,58300,58300,58300,58200,12287
20241022,121800,915967889500,58300,58200,58300,58200,7951
20241022,121700,915504952300,58300,58200,58300,58200,8783
20241022,121600,914993513000,58200,58300,58300,58200,8454
20241022,121500,914501228800,58300,58200,58300,58200,5943
20241022,121400,914155193700,58300,58300,58300,58200,6135
20241022,121300,913797863700,58300,58200,58300,58200,8632
20241022,121200,913295117000,58200,58300,58300,58200,6446
20241022,121100,912919747700,58300,58200,58300,58200,5059
20241022,121000,912625133200,58300,58300,58300,58200,7324
20241022,120900,912198537000,58300,58200,58300,58200,7669
20241022,120800,911752079500,58200,58200,58300,58100,140341
20241022,120700,903585187300,58200,58300,58300,58100,209306
20241022,120600,891403474000,58200,58300,58300,58200,10463
20241022,120500,890794157000,58300,58300,58300,58200,12630
20241022,120400,890058527300,58200,58300,58300,58200,14629
20241022,120300,889206959400,58200,58200,58300,58200,5761
20241022,120200,888871487300,58200,58300,58300,58200,7458
20241022,120100,888437161500,58200,58300,58300,58200,6246
20241022,120000,888073461000,58300,58200,58300,58200,5907
20241022,115900,887729345600,58300,58200,58300,58100,80893
20241022,115800,883021529800,58200,58100,58200,58100,10867
20241022,115700,882389488500,58200,58100,58200,58100,10124
20241022,115600,881800753600,58200,58100,58200,58100,14802
20241022,115500,880939527600,58200,58200,58300,58100,198688
20241022,115400,869376103300,58200,58100,58200,58100,169491
20241022,115300,859512639300,58200,58200,58300,58100,558256
20241022,115200,827022168400,58200,58300,58300,58200,17269
20241022,115100,826015952600,58200,58300,58300,58200,20475
20241022,115000,824823205100,58300,58300,58300,58200,12326
20241022,114900,824105121900,58200,58200,58300,58200,22884
20241022,114800,822772633300,58300,58300,58300,58200,28272
20241022,114700,821126714900,58300,58200,58300,58200,13297
20241022,114600,820352200300,58200,58300,58300,58200,19602
20241022,114500,819210859700,58300,58200,58300,58200,16676
20241022,114400,818239667500,58300,58300,58300,58200,15268
20241022,114300,817350340000,58200,58300,58300,58200,12556
20241022,114200,816619047500,58200,58300,58300,58200,18734
20241022,114100,815527730900,58300,58200,58300,58200,14626
20241022,114000,814675731600,58200,58200,58300,58200,27348
20241022,113900,813083692100,58200,58300,58300,58200,21090
20241022,113800,811855040200,58300,58300,58300,58200,133233
20241022,113700,804100007200,58200,58200,58300,58200,9406
20241022,113600,803552137400,58300,58300,58300,58200,14846
20241022,113500,802687671800,58300,58200,58300,58200,25467
20241022,113400,801204686000,58300,58200,58300,58200,17759
20241022,113300,800170821000,58300,58300,58300,58200,43509
20241022,113200,797637221600,58300,58300,58300,58200,60443
20241022,113100,794117507000,58200,58300,58300,58200,22560
20241022,113000,792803554900,58300,58300,58300,58200,15408
20241022,112900,791905911700,58200,58200,58300,58200,34576
20241022,112800,789890754800,58300,58300,58300,58200,13236
20241022,112700,789119745300,58200,58300,58300,58200,10351
20241022,112600,788516845600,58300,58300,58300,58200,22418
20241022,112500,787210468200,58300,58300,58300,58200,15396
20241022,112400,786313671600,58300,58300,58300,58200,10931
20241022,112300,785676803400,58300,58300,58300,58200,17227
20241022,112200,784673031200,58300,58200,58300,58200,16538
20241022,112100,783709482700,58300,58300,58300,58200,14328
20241022,112000,782874969600,58300,58200,58300,58200,16718
20241022,111900,781900766400,58200,58300,58300,58200,15616
20241022,111800,780991433300,58200,58200,58300,58200,16424
20241022,111700,780034731300,58300,58200,58300,58200,26070
20241022,111600,778515672600,58300,58200,58300,58200,24373
20241022,111500,777095776000,58300,58200,58300,58200,9691
20241022,111400,776531286400,58300,58300,58300,58200,26720
20241022,111300,774974603100,58300,58300,58300,58200,13074
20241022,111200,774213279000,58200,58300,58300,58200,31496
20241022,111100,772377721300,58200,58200,58300,58200,30504
20241022,111000,770600247800,58300,58300,58300,58200,16521
20241022,110900,769638046800,58200,58300,58300,58200,16107
20241022,110800,768699703100,58200,58300,58300,58200,16205
20241022,110700,767755634800,58300,58200,58300,58200,19191
20241022,110600,766637498700,58300,58300,58300,58200,16699
20241022,110500,765664499600,58300,58300,58300,58200,12321
20241022,110400,764946625300,58300,58300,58300,58200,61935
20241022,110300,761336424700,58300,58200,58300,58200,7887
20241022,110200,760876905200,58300,58200,58300,58100,44402
20241022,110100,758290732600,58200,58200,58200,58100,314412
20241022,110000,739992520300,58100,58200,58200,58100,70977
20241022,105900,735865475100,58100,58200,58200,58100,30823
20241022,105800,734073477400,58200,58200,58200,58100,29609
20241022,105700,732351698400,58100,58100,58200,58100,21153
20241022,105600,731122058300,58200,58200,58200,58100,16366
20241022,105500,730170692800,58200,58200,58200,58100,15841
20241022,105400,729249653200,58200,58100,58200,58100,50383
20241022,105300,726319154000,58100,58200,58200,58100,63482
20241022,105200,722629691500,58100,58200,58200,58100,23396
20241022,105100,721269640600,58200,58200,58200,58100,19722
20241022,105000,720123136200,58200,58200,58200,58100,23331
20241022,104900,718766546300,58200,58100,58200,58100,26040
20241022,104800,717252120900,58100,58200,58200,58100,20004
20241022,104700,716089334400,58200,58200,58200,58100,17443
20241022,104600,715075228900,58200,58200,58200,58100,14695
20241022,104500,714220551600,58200,58200,58200,58100,16932
20241022,104400,713236025000,58100,58200,58200,58100,21783
20241022,104300,711969007000,58200,58200,58200,58100,23100
20241022,104200,710625823900,58100,58100,58200,58100,11142
20241022,104100,709977704900,58100,58200,58200,58100,12037
20241022,104000,709277718900,58100,58200,58200,58100,12378
20241022,103900,708557835000,58200,58200,58200,58100,13806
20241022,103800,707754788800,58200,58300,58300,58100,28528
20241022,103700,706094809700,58200,58200,58300,58100,176190
20241022,103600,695841626200,58200,58300,58300,58100,282166
20241022,103500,679420951000,58300,58300,58300,58200,32783
20241022,103400,677510910600,58200,58300,58300,58200,17294
20241022,103300,676503668400,58200,58200,58300,58200,11350
20241022,103200,675842849300,58300,58200,58300,58200,16299
20241022,103100,674893478300,58300,58300,58300,58200,12677
20241022,103000,674155352200,58200,58200,58300,58200,17063
20241022,102900,673161360000,58300,58300,58300,58200,10664
20241022,102800,672540394400,58300,58300,58300,58200,22408
20241022,102700,671234639000,58200,58300,58300,58200,11164
20241022,102600,670584494700,58300,58200,58300,58100,100842
20241022,102500,664716357600,58100,58200,58200,58100,57756
20241022,102400,661357739900,58100,58200,58300,58100,180406
20241022,102300,650857096600,58200,58300,58300,58200,48065
20241022,102200,648058636600,58200,58200,58300,58100,111427
20241022,102100,641574790100,58200,58200,58300,58100,295752
20241022,102000,624364868500,58200,58300,58300,58200,59325
20241022,101900,620910307800,58300,58300,58300,58200,64028
20241022,101800,617178399100,58300,58100,58300,58100,355749
20241022,101700,596471137500,58200,58100,58200,58100,44223
20241022,101600,593899136100,58100,58100,58200,58100,27030
20241022,101500,592327372000,58100,58200,58200,58100,37982
20241022,101400,590118073500,58100,58100,58200,58100,33662
20241022,101300,588160342500,58200,58200,58200,58100,28294
20241022,101200,586514525000,58200,58200,58300,58100,287144
20241022,101100,569802770200,58300,58300,58300,58200,24238
20241022,101000,568390633600,58300,58300,58300,58200,33087
20241022,100900,566463460600,58200,58300,58300,58200,23786
20241022,100800,565077617500,58200,58200,58300,58200,21617
20241022,100700,563818415300,58200,58300,58300,58200,18613
20241022,100600,562733924600,58300,58300,58300,58200,204676
20241022,100500,550801704500,58300,58300,58300,58200,31638
20241022,100400,548957800200,58300,58100,58300,58100,171943
20241022,100300,538950880500,58200,58200,58200,58100,44747
20241022,100200,536348610900,58200,58200,58200,58100,145102
20241022,100100,527907850500,58100,58200,58200,58100,37596
20241022,100000,525722258300,58200,58100,58200,58100,56570
20241022,095900,522432152700,58100,58100,58200,58100,67448
20241022,095800,518512762600,58200,58100,58200,58100,36231
20241022,095700,516406443600,58100,58200,58200,58100,37138
20241022,095600,514248140900,58100,58200,58200,58100,60565
20241022,095500,510728486300,58200,58100,58200,58100,44947
20241022,095400,508116254400,58200,58200,58200,58100,63263
20241022,095300,504439609800,58100,58200,58300,58100,82413
20241022,095200,499645289600,58300,58200,58300,58100,633042
20241022,095100,462802237500,58300,58300,58300,58200,55356
20241022,095000,459579667500,58200,58300,58300,58200,51158
20241022,094900,456600519300,58300,58300,58300,58200,33224
20241022,094800,454665123200,58200,58300,58300,58200,57842
20241022,094700,451297422500,58200,58300,58300,58200,74159
20241022,094600,446979713700,58300,58300,58300,58200,57377
20241022,094500,443638029100,58200,58200,58300,58200,33463
20241022,094400,441689498300,58300,58300,58400,58200,184907
20241022,094300,430910074500,58400,58500,58500,58300,157285
20241022,094200,421724519800,58500,58400,58500,58400,15963
20241022,094100,420792021000,58400,58500,58500,58400,12018
20241022,094000,420089896400,58500,58400,58500,58200,801366
20241022,093900,373355315200,58400,58400,58400,58300,58115
20241022,093800,369965200500,58400,58400,58400,58300,25667
20241022,093700,368468129200,58400,58300,58400,58300,32475
20241022,093600,366573327100,58300,58400,58400,58300,21780
20241022,093500,365302527700,58400,58500,58500,58300,161080
20241022,093400,355895391600,58500,58500,58500,58400,15102
20241022,093300,355013082900,58400,58400,58500,58300,165189
20241022,093200,345366783400,58400,58500,58600,58300,415371
20241022,093100,321093301600,58600,58600,58600,58500,28530
20241022,093000,319423760900,58500,58600,58600,58500,21755
20241022,092900,318150762800,58500,58600,58600,58500,10988
20241022,092800,317507408700,58500,58600,58600,58500,42016
20241022,092700,315046791400,58600,58600,58600,58400,118665
20241022,092600,308105288900,58500,58600,58600,58500,72303
20241022,092500,303873933800,58600,58600,58600,58500,28236
20241022,092400,302219569400,58600,58500,58700,58500,314450
20241022,092300,283792890500,58600,58600,58600,58500,49301
20241022,092200,280905165200,58500,58600,58600,58500,20455
20241022,092100,279707601700,58600,58600,58600,58500,36228
20241022,092000,277585379800,58500,58600,58600,58500,34014
20241022,091900,275593686300,58600,58500,58600,58400,152260
20241022,091800,266687313500,58400,58400,58500,58300,165499
20241022,091700,257022144500,58400,58500,58500,58300,213697
20241022,091600,244541409300,58400,58500,58500,58400,27026
20241022,091500,242961523900,58500,58600,58600,58400,219264
20241022,091400,230136469000,58600,58300,58600,58300,311779
20241022,091300,211915808500,58300,58400,58400,58300,71636
20241022,091200,207735864900,58400,58300,58400,58300,64411
20241022,091100,203978907600,58400,58400,58400,58300,55481
20241022,091000,200742232300,58400,58500,58500,58300,208516
20241022,090900,188567478500,58500,58500,58500,58400,115115
20241022,090800,181842974100,58400,58600,58600,58400,619837
20241022,090700,145602475600,58600,58600,58600,58500,45980
20241022,090600,142910850300,58600,58600,58600,58500,60083
20241022,090500,139394171100,58600,58700,58700,58500,157463
20241022,090400,130168616400,58600,58500,58700,58500,326661
20241022,090300,111027729600,58500,58500,58600,58500,312447
20241022,090200,92746498600,58600,58800,58800,58500,514466
20241022,090100,62580281700,58800,58800,58800,58700,100886
20241022,090000,56653853700,58800,58800,58900,58700,959179