stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,190900,1028316545,2130,2130,2130,2130,6090
20241016,190800,1028316545,2130,2130,2130,2130,0
20241016,190700,1028316545,2130,2130,2130,2130,0
20241016,190600,1028316545,2130,2130,2130,2130,0
20241016,190500,1028316545,2130,2130,2130,2130,0
20241016,190400,1028316545,2130,2130,2130,2130,0
20241016,190300,1028316545,2130,2130,2130,2130,0
20241016,190200,1028316545,2130,2130,2130,2130,0
20241016,190100,1028316545,2130,2130,2130,2130,0
20241016,190000,1028316545,2130,2130,2130,2130,0
20241016,185900,1028316545,2130,2130,2130,2130,0
20241016,185800,1028316545,2130,2130,2130,2130,0
20241016,185700,1028316545,2130,2130,2130,2130,0
20241016,185600,1028316545,2130,2130,2130,2130,0
20241016,185500,1028316545,2130,2130,2130,2130,0
20241016,185400,1028316545,2130,2130,2130,2130,0
20241016,185300,1028316545,2130,2130,2130,2130,0
20241016,185200,1028316545,2130,2130,2130,2130,0
20241016,185100,1028316545,2130,2130,2130,2130,0
20241016,185000,1028316545,2130,2130,2130,2130,0
20241016,184900,1028316545,2130,2130,2130,2130,0
20241016,184800,1028316545,2130,2130,2130,2130,0
20241016,184700,1028316545,2130,2130,2130,2130,0
20241016,184600,1028316545,2130,2130,2130,2130,0
20241016,184500,1028316545,2130,2130,2130,2130,0
20241016,184400,1028316545,2130,2130,2130,2130,0
20241016,184300,1028316545,2130,2130,2130,2130,0
20241016,184200,1028316545,2130,2130,2130,2130,0
20241016,184100,1028316545,2130,2130,2130,2130,0
20241016,184000,1028316545,2130,2130,2130,2130,0
20241016,183900,1028316545,2130,2130,2130,2130,6090
20241016,183800,1028316545,2130,2130,2130,2130,0
20241016,183700,1028316545,2130,2130,2130,2130,0
20241016,183600,1028316545,2130,2130,2130,2130,0
20241016,183500,1028316545,2130,2130,2130,2130,0
20241016,183400,1028316545,2130,2130,2130,2130,0
20241016,183300,1028316545,2130,2130,2130,2130,0
20241016,183200,1028316545,2130,2130,2130,2130,0
20241016,183100,1028316545,2130,2130,2130,2130,0
20241016,183000,1028316545,2130,2130,2130,2130,0
20241016,182900,1028316545,2130,2130,2130,2130,0
20241016,182800,1028316545,2130,2130,2130,2130,0
20241016,182700,1028316545,2130,2130,2130,2130,0
20241016,182600,1028316545,2130,2130,2130,2130,0
20241016,182500,1028316545,2130,2130,2130,2130,0
20241016,182400,1028316545,2130,2130,2130,2130,0
20241016,182300,1028316545,2130,2130,2130,2130,0
20241016,182200,1028316545,2130,2130,2130,2130,0
20241016,182100,1028316545,2130,2130,2130,2130,0
20241016,182000,1028316545,2130,2130,2130,2130,0
20241016,181900,1028316545,2130,2130,2130,2130,0
20241016,181800,1028316545,2130,2130,2130,2130,0
20241016,181700,1028316545,2130,2130,2130,2130,0
20241016,181600,1028316545,2130,2130,2130,2130,0
20241016,181500,1028316545,2130,2130,2130,2130,0
20241016,181400,1028316545,2130,2130,2130,2130,0
20241016,181300,1028316545,2130,2130,2130,2130,0
20241016,181200,1028316545,2130,2130,2130,2130,0
20241016,181100,1028316545,2130,2130,2130,2130,0
20241016,181000,1028316545,2130,2130,2130,2130,0
20241016,180900,1028316545,2130,2130,2130,2130,6090
20241016,180800,1028316545,2130,2130,2130,2130,0
20241016,180700,1028316545,2130,2130,2130,2130,0
20241016,180600,1028316545,2130,2130,2130,2130,0
20241016,180500,1028316545,2130,2130,2130,2130,0
20241016,180400,1028316545,2130,2130,2130,2130,0
20241016,180300,1028316545,2130,2130,2130,2130,0
20241016,180200,1028316545,2130,2130,2130,2130,0
20241016,180100,1028316545,2130,2130,2130,2130,0
20241016,180000,1028316545,2130,2130,2130,2130,0
20241016,175900,1028316545,2130,2130,2130,2130,0
20241016,175800,1028316545,2130,2130,2130,2130,0
20241016,175700,1028316545,2130,2130,2130,2130,0
20241016,175600,1028316545,2130,2130,2130,2130,0
20241016,175500,1028316545,2130,2130,2130,2130,0
20241016,175400,1028316545,2130,2130,2130,2130,0
20241016,175300,1028316545,2130,2130,2130,2130,0
20241016,175200,1028316545,2130,2130,2130,2130,0
20241016,175100,1028316545,2130,2130,2130,2130,0
20241016,175000,1028316545,2130,2130,2130,2130,0
20241016,174900,1028316545,2130,2130,2130,2130,0
20241016,174800,1028316545,2130,2130,2130,2130,0
20241016,174700,1028316545,2130,2130,2130,2130,0
20241016,174600,1028316545,2130,2130,2130,2130,0
20241016,174500,1028316545,2130,2130,2130,2130,0
20241016,174400,1028316545,2130,2130,2130,2130,0
20241016,174300,1028316545,2130,2130,2130,2130,0
20241016,174200,1028316545,2130,2130,2130,2130,0
20241016,174100,1028316545,2130,2130,2130,2130,0
20241016,174000,1028316545,2130,2130,2130,2130,0
20241016,173900,1028316545,2130,2130,2130,2130,6090
20241016,173800,1028316545,2130,2130,2130,2130,0
20241016,173700,1028316545,2130,2130,2130,2130,0
20241016,173600,1028316545,2130,2130,2130,2130,0
20241016,173500,1028316545,2130,2130,2130,2130,0
20241016,173400,1028316545,2130,2130,2130,2130,0
20241016,173300,1028316545,2130,2130,2130,2130,0
20241016,173200,1028316545,2130,2130,2130,2130,0
20241016,173100,1028316545,2130,2130,2130,2130,0
20241016,173000,1028316545,2130,2130,2130,2130,0
20241016,172900,1028316545,2130,2130,2130,2130,0
20241016,172800,1028316545,2130,2130,2130,2130,0
20241016,172700,1028316545,2130,2130,2130,2130,0
20241016,172600,1028316545,2130,2130,2130,2130,0
20241016,172500,1028316545,2130,2130,2130,2130,0
20241016,172400,1028316545,2130,2130,2130,2130,0
20241016,172300,1028316545,2130,2130,2130,2130,0
20241016,172200,1028316545,2130,2130,2130,2130,0
20241016,172100,1028316545,2130,2130,2130,2130,0
20241016,172000,1028316545,2130,2130,2130,2130,0
20241016,171900,1028316545,2130,2130,2130,2130,0
20241016,171800,1028316545,2130,2130,2130,2130,0
20241016,171700,1028316545,2130,2130,2130,2130,0
20241016,171600,1028316545,2130,2130,2130,2130,0
20241016,171500,1028316545,2130,2130,2130,2130,0
20241016,171400,1028316545,2130,2130,2130,2130,0
20241016,171300,1028316545,2130,2130,2130,2130,0
20241016,171200,1028316545,2130,2130,2130,2130,0
20241016,171100,1028316545,2130,2130,2130,2130,0
20241016,171000,1028316545,2130,2130,2130,2130,0
20241016,170900,1028316545,2130,2130,2130,2130,6090
20241016,170800,1028316545,2130,2130,2130,2130,0
20241016,170700,1028316545,2130,2130,2130,2130,0
20241016,170600,1028316545,2130,2130,2130,2130,0
20241016,170500,1028316545,2130,2130,2130,2130,0
20241016,170400,1028316545,2130,2130,2130,2130,0
20241016,170300,1028316545,2130,2130,2130,2130,0
20241016,170200,1028316545,2130,2130,2130,2130,0
20241016,170100,1028316545,2130,2130,2130,2130,0
20241016,170000,1028316545,2130,2130,2130,2130,0
20241016,165900,1028316545,2130,2130,2130,2130,0
20241016,165800,1028316545,2130,2130,2130,2130,0
20241016,165700,1028316545,2130,2130,2130,2130,0
20241016,165600,1028316545,2130,2130,2130,2130,0
20241016,165500,1028316545,2130,2130,2130,2130,0
20241016,165400,1028316545,2130,2130,2130,2130,0
20241016,165300,1028316545,2130,2130,2130,2130,0
20241016,165200,1028316545,2130,2130,2130,2130,0
20241016,165100,1028316545,2130,2130,2130,2130,0
20241016,165000,1028316545,2130,2130,2130,2130,0
20241016,164900,1028316545,2130,2130,2130,2130,0
20241016,164800,1028316545,2130,2130,2130,2130,0
20241016,164700,1028316545,2130,2130,2130,2130,0
20241016,164600,1028316545,2130,2130,2130,2130,0
20241016,164500,1028316545,2130,2130,2130,2130,0
20241016,164400,1028316545,2130,2130,2130,2130,0
20241016,164300,1028316545,2130,2130,2130,2130,0
20241016,164200,1028316545,2130,2130,2130,2130,0
20241016,164100,1028316545,2130,2130,2130,2130,0
20241016,164000,1028316545,2130,2130,2130,2130,0
20241016,163900,1028316545,2130,2130,2130,2130,6090
20241016,163800,1028316545,2130,2130,2130,2130,0
20241016,163700,1028316545,2130,2130,2130,2130,0
20241016,163600,1028316545,2130,2130,2130,2130,0
20241016,163500,1028316545,2130,2130,2130,2130,0
20241016,163400,1028316545,2130,2130,2130,2130,0
20241016,163300,1028316545,2130,2130,2130,2130,0
20241016,163200,1028316545,2130,2130,2130,2130,0
20241016,163100,1028316545,2130,2130,2130,2130,0
20241016,163000,1028316545,2130,2130,2130,2130,0
20241016,162900,1028316545,2130,2130,2130,2130,0
20241016,162800,1028316545,2130,2130,2130,2130,0
20241016,162700,1028316545,2130,2130,2130,2130,0
20241016,162600,1028316545,2130,2130,2130,2130,0
20241016,162500,1028316545,2130,2130,2130,2130,0
20241016,162400,1028316545,2130,2130,2130,2130,0
20241016,162300,1028316545,2130,2130,2130,2130,0
20241016,162200,1028316545,2130,2130,2130,2130,0
20241016,162100,1028316545,2130,2130,2130,2130,0
20241016,162000,1028316545,2130,2130,2130,2130,0
20241016,161900,1028316545,2130,2130,2130,2130,0
20241016,161800,1028316545,2130,2130,2130,2130,0
20241016,161700,1028316545,2130,2130,2130,2130,0
20241016,161600,1028316545,2130,2130,2130,2130,0
20241016,161500,1028316545,2130,2130,2130,2130,0
20241016,161400,1028316545,2130,2130,2130,2130,0
20241016,161300,1028316545,2130,2130,2130,2130,0
20241016,161200,1028316545,2130,2130,2130,2130,0
20241016,161100,1028316545,2130,2130,2130,2130,0
20241016,161000,1028316545,2130,2130,2130,2130,0
20241016,160900,1028316545,2130,2130,2130,2130,6090
20241016,160800,1028316545,2130,2130,2130,2130,0
20241016,160700,1028316545,2130,2130,2130,2130,0
20241016,160600,1028316545,2130,2130,2130,2130,0
20241016,160500,1028316545,2130,2130,2130,2130,0
20241016,160400,1028316545,2130,2130,2130,2130,0
20241016,160300,1028316545,2130,2130,2130,2130,0
20241016,160200,1028316545,2130,2130,2130,2130,0
20241016,160100,1028316545,2130,2130,2130,2130,0
20241016,160000,1028316545,2130,2130,2130,2130,0
20241016,155900,1028316545,2130,2130,2130,2130,0
20241016,155800,1028316545,2130,2130,2130,2130,0
20241016,155700,1028316545,2130,2130,2130,2130,0
20241016,155600,1028316545,2130,2130,2130,2130,0
20241016,155500,1028316545,2130,2130,2130,2130,0
20241016,155400,1028316545,2130,2130,2130,2130,0
20241016,155300,1028316545,2130,2130,2130,2130,0
20241016,155200,1028316545,2130,2130,2130,2130,0
20241016,155100,1028316545,2130,2130,2130,2130,0
20241016,155000,1028316545,2130,2130,2130,2130,0
20241016,154900,1028316545,2130,2130,2130,2130,0
20241016,154800,1028316545,2130,2130,2130,2130,0
20241016,154700,1028316545,2130,2130,2130,2130,0
20241016,154600,1028316545,2130,2130,2130,2130,0
20241016,154500,1028316545,2130,2130,2130,2130,0
20241016,154400,1028316545,2130,2130,2130,2130,0
20241016,154300,1028316545,2130,2130,2130,2130,0
20241016,154200,1028316545,2130,2130,2130,2130,0
20241016,154100,1028316545,2130,2130,2130,2130,0
20241016,154000,1028316545,2130,2130,2130,2130,0
20241016,153900,1028316545,2130,2130,2130,2130,6090
20241016,153800,1028316545,2130,2130,2130,2130,0
20241016,153700,1028316545,2130,2130,2130,2130,0
20241016,153600,1028316545,2130,2130,2130,2130,0
20241016,153500,1028316545,2130,2130,2130,2130,0
20241016,153400,1028316545,2130,2130,2130,2130,0
20241016,153300,1028316545,2130,2130,2130,2130,0
20241016,153200,1028316545,2130,2130,2130,2130,0
20241016,153100,1028316545,2130,2130,2130,2130,0
20241016,153000,1028316545,2130,2130,2130,2130,6090
20241016,152900,1015344845,2140,2140,2140,2140,0
20241016,152800,1015344845,2140,2140,2140,2140,0
20241016,152700,1015344845,2140,2140,2140,2140,0
20241016,152600,1015344845,2140,2140,2140,2140,0
20241016,152500,1015344845,2140,2140,2140,2140,0
20241016,152400,1015344845,2140,2140,2140,2140,0
20241016,152300,1015344845,2140,2140,2140,2140,0
20241016,152200,1015344845,2140,2140,2140,2140,0
20241016,152100,1015344845,2140,2140,2140,2140,0
20241016,152000,1015344845,2140,2140,2140,2140,0
20241016,151900,1015344845,2140,2140,2140,2140,467
20241016,151800,1014345465,2135,2135,2140,2135,519
20241016,151700,1013237385,2135,2135,2140,2135,1900
20241016,151600,1009171635,2135,2135,2135,2135,11509
20241016,151500,984599920,2140,2140,2140,2140,1050
20241016,151400,982352920,2140,2140,2140,2140,868
20241016,151300,980495400,2140,2140,2140,2140,1
20241016,151200,980493260,2135,2135,2135,2130,1747
20241016,151100,976763420,2135,2135,2135,2135,2
20241016,151000,976759150,2135,2125,2135,2120,8465
20241016,150900,958751045,2125,2125,2125,2125,26
20241016,150800,958695795,2125,2125,2125,2125,12
20241016,150700,958670295,2130,2125,2130,2125,4129
20241016,150600,949895670,2125,2125,2125,2125,1807
20241016,150500,946055795,2130,2125,2130,2120,3004
20241016,150400,939686765,2125,2125,2125,2125,1000
20241016,150300,937561765,2125,2130,2130,2125,7444
20241016,150200,921742545,2130,2130,2130,2130,1492
20241016,150100,918564585,2125,2125,2125,2125,16
20241016,150000,918530585,2120,2120,2120,2120,210
20241016,145900,918085385,2125,2125,2130,2125,2984
20241016,145800,911744360,2130,2125,2130,2125,148
20241016,145700,911429770,2125,2125,2125,2125,10
20241016,145600,911408520,2125,2130,2130,2125,246
20241016,145500,910885740,2125,2125,2125,2125,10163
20241016,145400,889289365,2125,2125,2125,2125,0
20241016,145300,889289365,2125,2135,2135,2125,3506
20241016,145200,881818165,2130,2130,2130,2130,700
20241016,145100,880327165,2130,2130,2130,2130,900
20241016,145000,878410165,2130,2130,2130,2130,0
20241016,144900,878410165,2130,2130,2130,2130,562
20241016,144800,877213105,2135,2135,2135,2135,0
20241016,144700,877213105,2135,2135,2135,2135,0
20241016,144600,877213105,2135,2135,2135,2135,0
20241016,144500,877213105,2135,2135,2135,2135,4
20241016,144400,877204565,2130,2130,2130,2130,32
20241016,144300,877136405,2135,2135,2135,2135,20
20241016,144200,877093705,2125,2125,2125,2125,1
20241016,144100,877091580,2130,2125,2130,2125,350
20241016,144000,876347580,2130,2135,2140,2130,106
20241016,143900,876121780,2135,2135,2135,2125,3150
20241016,143800,869412385,2130,2125,2130,2125,293
20241016,143700,868789545,2125,2135,2135,2125,110
20241016,143600,868555010,2135,2130,2135,2130,4
20241016,143500,868546480,2125,2125,2125,2125,135
20241016,143400,868259605,2135,2135,2135,2135,0
20241016,143300,868259605,2135,2135,2135,2135,0
20241016,143200,868259605,2135,2135,2135,2130,27
20241016,143100,868201985,2130,2135,2135,2130,15
20241016,143000,868170010,2125,2125,2135,2125,333
20241016,142900,867462185,2135,2135,2135,2135,0
20241016,142800,867462185,2135,2125,2135,2125,1032
20241016,142700,865269175,2130,2130,2135,2125,8773
20241016,142600,846625400,2130,2130,2130,2130,2500
20241016,142500,841300400,2140,2135,2140,2135,3
20241016,142400,841293990,2130,2130,2140,2130,12470
20241016,142300,814732880,2135,2135,2135,2135,250
20241016,142200,814199130,2130,2130,2140,2130,382
20241016,142100,813384765,2130,2130,2130,2130,1
20241016,142000,813382635,2140,2135,2140,2135,101
20241016,141900,813166995,2140,2140,2140,2140,7
20241016,141800,813152015,2130,2135,2135,2130,502
20241016,141700,812080755,2135,2135,2135,2135,106
20241016,141600,811854445,2135,2130,2135,2130,528
20241016,141500,810727520,2135,2135,2135,2135,103
20241016,141400,810507615,2135,2140,2140,2130,1620
20241016,141300,807051845,2140,2140,2140,2140,0
20241016,141200,807051845,2140,2135,2140,2135,275
20241016,141100,806464715,2135,2135,2135,2135,858
20241016,141000,804632885,2135,2135,2135,2135,0
20241016,140900,804632885,2135,2135,2135,2135,210
20241016,140800,804184535,2135,2135,2135,2135,174
20241016,140700,803813045,2135,2135,2135,2135,173
20241016,140600,803443690,2135,2135,2135,2135,3348
20241016,140500,796295710,2135,2135,2135,2135,104
20241016,140400,796073670,2135,2135,2135,2135,623
20241016,140300,794743565,2135,2135,2135,2135,300
20241016,140200,794103065,2135,2135,2135,2130,3241
20241016,140100,787183555,2140,2135,2140,2135,4597
20241016,140000,777368950,2135,2140,2140,2135,3051
20241016,135900,770845850,2145,2140,2145,2140,604
20241016,135800,769553280,2140,2145,2145,2140,31
20241016,135700,769486935,2140,2140,2140,2140,51
20241016,135600,769377795,2145,2145,2145,2145,4
20241016,135500,769369215,2145,2145,2145,2145,1
20241016,135400,769367070,2140,2140,2140,2140,0
20241016,135300,769367070,2140,2140,2140,2140,9508
20241016,135200,749019950,2140,2140,2140,2140,1
20241016,135100,749017810,2150,2150,2150,2150,1
20241016,135000,749015660,2140,2145,2145,2140,5300
20241016,134900,737664450,2145,2145,2145,2145,62
20241016,134800,737531460,2150,2150,2150,2145,3
20241016,134700,737525015,2145,2145,2145,2145,605
20241016,134600,736227290,2150,2150,2150,2150,0
20241016,134500,736227290,2150,2150,2150,2150,1
20241016,134400,736225140,2145,2145,2145,2145,100
20241016,134300,736010640,2145,2145,2145,2145,1769
20241016,134200,732216135,2150,2150,2150,2150,0
20241016,134100,732216135,2150,2150,2150,2150,1
20241016,134000,732213985,2145,2150,2150,2145,1111
20241016,133900,729825835,2150,2150,2150,2150,0
20241016,133800,729825835,2150,2145,2150,2145,189
20241016,133700,729420420,2150,2145,2150,2145,501
20241016,133600,728345770,2150,2145,2150,2145,811
20241016,133500,726606170,2145,2145,2145,2145,0
20241016,133400,726606170,2145,2145,2145,2145,92
20241016,133300,726408830,2150,2150,2150,2150,1
20241016,133200,726406680,2145,2145,2145,2145,2114
20241016,133100,721872150,2145,2140,2145,2140,463
20241016,133000,720881320,2140,2140,2140,2140,331
20241016,132900,720172980,2140,2145,2145,2140,2923
20241016,132800,713917745,2145,2145,2145,2145,0
20241016,132700,713917745,2145,2145,2145,2145,2
20241016,132600,713913455,2140,2140,2140,2140,0
20241016,132500,713913455,2140,2140,2140,2140,62
20241016,132400,713780775,2145,2145,2145,2145,10
20241016,132300,713759325,2145,2140,2145,2140,12
20241016,132200,713733635,2140,2140,2140,2140,30
20241016,132100,713669435,2140,2140,2140,2140,640
20241016,132000,712299835,2140,2140,2140,2140,1
20241016,131900,712297695,2140,2140,2140,2140,100
20241016,131800,712083695,2145,2145,2145,2145,0
20241016,131700,712083695,2145,2145,2145,2145,0
20241016,131600,712083695,2145,2145,2145,2145,5
20241016,131500,712072970,2145,2145,2145,2145,1
20241016,131400,712070825,2145,2145,2145,2145,56
20241016,131300,711950705,2145,2145,2145,2145,0
20241016,131200,711950705,2145,2145,2145,2145,0
20241016,131100,711950705,2145,2145,2145,2145,200
20241016,131000,711521705,2145,2145,2145,2145,0
20241016,130900,711521705,2145,2145,2145,2145,15
20241016,130800,711489530,2145,2145,2145,2145,10
20241016,130700,711468080,2145,2145,2145,2145,10
20241016,130600,711446630,2145,2145,2145,2145,11
20241016,130500,711423035,2145,2145,2145,2145,8
20241016,130400,711405875,2145,2145,2145,2145,11
20241016,130300,711382280,2140,2140,2140,2140,0
20241016,130200,711382280,2140,2140,2140,2140,58
20241016,130100,711258160,2145,2145,2145,2145,0
20241016,130000,711258160,2145,2145,2145,2145,0
20241016,125900,711258160,2145,2145,2145,2145,1
20241016,125800,711256015,2140,2140,2140,2140,289
20241016,125700,710637555,2140,2140,2140,2140,3
20241016,125600,710631135,2145,2140,2145,2140,63
20241016,125500,710496310,2140,2140,2140,2140,2200
20241016,125400,705788310,2140,2140,2140,2140,0
20241016,125300,705788310,2140,2140,2140,2140,0
20241016,125200,705788310,2140,2140,2140,2140,1
20241016,125100,705786170,2140,2140,2140,2140,500
20241016,125000,704716170,2140,2135,2140,2135,1078
20241016,124900,702412640,2140,2135,2140,2135,164
20241016,124800,702061770,2140,2135,2140,2135,480
20241016,124700,701036905,2135,2135,2135,2135,0
20241016,124600,701036905,2135,2135,2135,2135,0
20241016,124500,701036905,2135,2145,2145,2135,1243
20241016,124400,698381860,2145,2145,2145,2145,0
20241016,124300,698381860,2145,2140,2145,2140,364
20241016,124200,697601425,2140,2140,2140,2140,346
20241016,124100,696860985,2140,2140,2140,2140,1
20241016,124000,696858845,2135,2135,2135,2135,50
20241016,123900,696752095,2135,2135,2135,2135,50
20241016,123800,696645345,2140,2140,2140,2140,585
20241016,123700,695393445,2140,2140,2140,2135,908
20241016,123600,693451505,2145,2145,2145,2145,0
20241016,123500,693451505,2145,2145,2145,2145,0
20241016,123400,693451505,2145,2145,2145,2145,0
20241016,123300,693451505,2145,2145,2145,2145,0
20241016,123200,693451505,2145,2145,2145,2145,2
20241016,123100,693447215,2140,2140,2140,2140,0
20241016,123000,693447215,2140,2140,2140,2140,100
20241016,122900,693233215,2140,2140,2140,2140,363
20241016,122800,692456395,2140,2140,2140,2140,5906
20241016,122700,679817555,2135,2140,2140,2135,1000
20241016,122600,677681130,2140,2140,2140,2135,527
20241016,122500,676553465,2140,2145,2145,2140,2
20241016,122400,676549180,2135,2135,2135,2135,751
20241016,122300,674945795,2145,2145,2145,2145,0
20241016,122200,674945795,2145,2145,2145,2145,6
20241016,122100,674932925,2145,2145,2145,2145,0
20241016,122000,674932925,2145,2135,2145,2135,21
20241016,121900,674887890,2140,2140,2140,2140,0
20241016,121800,674887890,2140,2145,2145,2140,101
20241016,121700,674671745,2135,2140,2140,2135,2465
20241016,121600,669400105,2140,2140,2140,2140,0
20241016,121500,669400105,2140,2150,2150,2140,1676
20241016,121400,665813455,2150,2145,2150,2145,37
20241016,121300,665734075,2145,2140,2145,2140,504
20241016,121200,664653555,2145,2145,2145,2145,0
20241016,121100,664653555,2145,2140,2145,2140,1978
20241016,121000,660415670,2140,2140,2140,2140,405
20241016,120900,659548970,2140,2140,2140,2140,1299
20241016,120800,656769110,2140,2140,2140,2140,100
20241016,120700,656555110,2140,2140,2140,2140,424
20241016,120600,655647750,2140,2140,2140,2140,205
20241016,120500,655209050,2140,2140,2140,2140,7
20241016,120400,655194070,2140,2140,2140,2140,288
20241016,120300,654577750,2145,2140,2145,2140,1191
20241016,120200,652029005,2140,2140,2140,2140,96
20241016,120100,651823565,2140,2140,2140,2140,0
20241016,120000,651823565,2140,2145,2145,2140,815
20241016,115900,650079460,2140,2140,2140,2140,1228
20241016,115800,647451540,2140,2145,2145,2140,1114
20241016,115700,645067010,2140,2145,2145,2140,2371
20241016,115600,639991400,2140,2140,2140,2140,0
20241016,115500,639991400,2140,2140,2140,2140,0
20241016,115400,639991400,2140,2140,2140,2135,1305
20241016,115300,637199660,2135,2135,2135,2135,1
20241016,115200,637197525,2140,2140,2140,2140,1954
20241016,115100,633015965,2140,2140,2140,2140,0
20241016,115000,633015965,2140,2140,2140,2140,4
20241016,114900,633007405,2140,2140,2140,2140,75
20241016,114800,632846905,2140,2145,2145,2140,46
20241016,114700,632748415,2140,2140,2140,2140,0
20241016,114600,632748415,2140,2140,2140,2140,0
20241016,114500,632748415,2140,2140,2140,2140,0
20241016,114400,632748415,2140,2140,2140,2140,0
20241016,114300,632748415,2140,2140,2140,2140,0
20241016,114200,632748415,2140,2140,2140,2140,0
20241016,114100,632748415,2140,2135,2140,2135,55
20241016,114000,632630965,2135,2140,2140,2135,299
20241016,113900,631992590,2135,2135,2135,2135,0
20241016,113800,631992590,2135,2140,2140,2135,7165
20241016,113700,616687910,2140,2140,2140,2140,185
20241016,113600,616292010,2140,2140,2140,2140,650
20241016,113500,614901010,2140,2140,2140,2140,3904
20241016,113400,606546450,2140,2140,2140,2140,0
20241016,113300,606546450,2140,2140,2140,2140,250
20241016,113200,606011450,2145,2145,2145,2145,2
20241016,113100,606007160,2145,2145,2145,2145,0
20241016,113000,606007160,2145,2145,2145,2145,0
20241016,112900,606007160,2145,2145,2145,2145,2
20241016,112800,606002870,2140,2140,2140,2140,0
20241016,112700,606002870,2140,2145,2145,2140,541
20241016,112600,604845025,2145,2145,2145,2145,139
20241016,112500,604546870,2145,2140,2145,2140,2
20241016,112400,604542585,2135,2145,2145,2135,7374
20241016,112300,588776290,2145,2145,2145,2145,2012
20241016,112200,584460550,2145,2145,2145,2145,519
20241016,112100,583347295,2145,2145,2145,2145,0
20241016,112000,583347295,2145,2145,2145,2145,6
20241016,111900,583334425,2145,2145,2145,2145,2
20241016,111800,583330135,2140,2145,2145,2140,2966
20241016,111700,576981950,2150,2150,2150,2150,0
20241016,111600,576981950,2150,2145,2150,2145,171
20241016,111500,576615150,2150,2150,2150,2150,503
20241016,111400,575533700,2150,2150,2150,2150,0
20241016,111300,575533700,2150,2150,2150,2150,0
20241016,111200,575533700,2150,2155,2155,2150,468
20241016,111100,574527490,2150,2150,2155,2150,2039
20241016,111000,570143630,2145,2145,2145,2145,562
20241016,110900,568938140,2145,2145,2145,2145,29
20241016,110800,568875935,2145,2145,2145,2145,1
20241016,110700,568873790,2150,2150,2150,2150,1
20241016,110600,568871640,2145,2145,2145,2145,117
20241016,110500,568620675,2140,2140,2140,2140,0
20241016,110400,568620675,2140,2140,2140,2140,300
20241016,110300,567978675,2140,2140,2140,2140,800
20241016,110200,566266675,2140,2145,2145,2140,6180
20241016,110100,553041445,2145,2145,2145,2145,0
20241016,110000,553041445,2145,2145,2145,2145,296
20241016,105900,552406525,2145,2145,2145,2145,300
20241016,105800,551763025,2145,2145,2145,2145,1
20241016,105700,551760880,2150,2150,2150,2150,1383
20241016,105600,548787430,2155,2155,2155,2155,3
20241016,105500,548780965,2155,2155,2155,2155,0
20241016,105400,548780965,2155,2155,2155,2155,0
20241016,105300,548780965,2155,2155,2155,2155,1447
20241016,105200,545662680,2155,2155,2155,2155,3
20241016,105100,545656215,2150,2150,2150,2150,500
20241016,105000,544581215,2150,2150,2155,2150,10850
20241016,104900,521253690,2150,2150,2150,2150,21
20241016,104800,521208540,2145,2145,2145,2145,216
20241016,104700,520745220,2145,2145,2145,2145,431
20241016,104600,519820725,2145,2145,2145,2145,220
20241016,104500,519348825,2145,2140,2145,2140,2294
20241016,104400,514429890,2140,2140,2140,2140,201
20241016,104300,513999750,2140,2140,2140,2140,103
20241016,104200,513779330,2140,2140,2145,2135,3871
20241016,104100,505502615,2135,2135,2135,2135,6298
20241016,104000,492056385,2135,2135,2135,2135,62
20241016,103900,491924015,2135,2135,2135,2135,0
20241016,103800,491924015,2135,2135,2135,2135,9
20241016,103700,491904800,2135,2135,2135,2135,0
20241016,103600,491904800,2135,2140,2145,2135,405
20241016,103500,491036110,2135,2135,2135,2135,132
20241016,103400,490754290,2135,2135,2135,2135,1
20241016,103300,490752155,2135,2135,2135,2135,0
20241016,103200,490752155,2135,2145,2145,2135,75
20241016,103100,490591315,2145,2145,2145,2135,802
20241016,103000,488879025,2135,2135,2135,2135,405
20241016,102900,488014350,2140,2145,2145,2140,1083
20241016,102800,485696725,2135,2145,2145,2135,1109
20241016,102700,483318810,2135,2135,2135,2135,70
20241016,102600,483169360,2135,2135,2135,2135,0
20241016,102500,483169360,2135,2135,2135,2135,11
20241016,102400,483145875,2145,2140,2145,2135,761
20241016,102300,481519190,2135,2145,2145,2135,81
20241016,102200,481346225,2135,2135,2135,2135,505
20241016,102100,480268050,2145,2145,2145,2145,1
20241016,102000,480265905,2135,2140,2140,2135,6002
20241016,101900,467451375,2145,2145,2145,2145,248
20241016,101800,466919415,2145,2150,2150,2145,51
20241016,101700,466810015,2145,2140,2145,2140,2432
20241016,101600,461593390,2140,2135,2140,2135,3197
20241016,101500,454767545,2135,2140,2140,2135,600
20241016,101400,453486280,2140,2140,2140,2140,909
20241016,101300,451541020,2135,2145,2145,2135,9531
20241016,101200,431191675,2135,2140,2140,2135,18025
20241016,101100,392706980,2140,2145,2145,2140,7222
20241016,101000,377250790,2145,2150,2150,2145,613
20241016,100900,375935650,2155,2155,2155,2155,0
20241016,100800,375935650,2155,2155,2155,2155,101
20241016,100700,375717995,2145,2155,2155,2145,51
20241016,100600,375608590,2145,2145,2155,2145,347
20241016,100500,374864255,2145,2145,2145,2145,0
20241016,100400,374864255,2145,2145,2145,2145,138
20241016,100300,374568245,2145,2150,2150,2145,2893
20241016,100200,368362755,2150,2150,2150,2150,0
20241016,100100,368362755,2150,2150,2150,2150,877
20241016,100000,366477205,2150,2150,2150,2150,235
20241016,095900,365971955,2150,2150,2150,2150,522
20241016,095800,364849655,2150,2155,2155,2150,101
20241016,095700,364632005,2155,2145,2155,2145,449
20241016,095600,363668810,2145,2145,2145,2145,34
20241016,095500,363595880,2145,2145,2145,2145,212
20241016,095400,363141140,2145,2155,2155,2145,10235
20241016,095300,341161890,2155,2155,2155,2155,402
20241016,095200,340295580,2155,2155,2155,2155,1003
20241016,095100,338134115,2160,2160,2160,2160,60
20241016,095000,338004515,2160,2160,2160,2160,500
20241016,094900,336924515,2160,2150,2160,2150,1081
20241016,094800,334600355,2150,2150,2150,2150,7
20241016,094700,334585305,2150,2150,2150,2150,0
20241016,094600,334585305,2150,2150,2150,2150,0
20241016,094500,334585305,2150,2155,2155,2150,400
20241016,094400,333724795,2160,2160,2160,2160,0
20241016,094300,333724795,2160,2160,2160,2160,51
20241016,094200,333614635,2160,2160,2160,2160,10
20241016,094100,333593035,2160,2160,2160,2155,204
20241016,094000,333153400,2160,2160,2160,2160,0
20241016,093900,333153400,2160,2160,2160,2160,1
20241016,093800,333151240,2155,2155,2160,2155,506
20241016,093700,332060805,2155,2155,2155,2155,327
20241016,093600,331356120,2155,2160,2160,2155,550
20241016,093500,330168345,2160,2155,2160,2155,21
20241016,093400,330123085,2155,2155,2155,2155,314
20241016,093300,329446415,2160,2160,2160,2160,1
20241016,093200,329444255,2160,2155,2160,2155,101
20241016,093100,329226590,2160,2160,2160,2155,202
20241016,093000,328791270,2155,2160,2160,2155,2100
20241016,092900,324265270,2160,2160,2160,2160,10
20241016,092800,324243670,2160,2160,2160,2160,1
20241016,092700,324241510,2160,2160,2160,2160,1976
20241016,092600,319973350,2160,2160,2160,2160,25
20241016,092500,319919350,2160,2155,2165,2155,1023
20241016,092400,317709775,2155,2170,2170,2155,6
20241016,092300,317696770,2170,2170,2170,2170,100
20241016,092200,317479770,2170,2170,2170,2170,2
20241016,092100,317475430,2155,2165,2165,2155,2614
20241016,092000,311818120,2150,2155,2160,2150,313
20241016,091900,311145070,2160,2160,2160,2155,481
20241016,091800,310107965,2160,2160,2160,2160,337
20241016,091700,309380045,2170,2160,2170,2155,6263
20241016,091600,295806145,2175,2160,2175,2155,11549
20241016,091500,270910980,2165,2165,2170,2165,2511
20241016,091400,265474660,2165,2160,2165,2145,2455
20241016,091300,260185555,2155,2150,2155,2140,28742
20241016,091200,198388440,2155,2150,2165,2150,5481
20241016,091100,186592655,2175,2145,2175,2145,32424
20241016,091000,116843745,2135,2140,2140,2135,450
20241016,090900,115880795,2135,2135,2135,2130,3310
20241016,090800,108821615,2135,2160,2160,2135,11959
20241016,090700,83150275,2160,2160,2160,2150,6707
20241016,090600,68714290,2160,2160,2160,2160,630
20241016,090500,67353490,2160,2165,2165,2150,9282
20241016,090400,47340000,2175,2160,2175,2160,3047
20241016,090300,40750545,2170,2160,2170,2160,2418
20241016,090200,35524985,2160,2180,2180,2160,559
20241016,090100,34317235,2165,2155,2165,2150,2505
20241016,090000,28918360,2155,2170,2170,2155,11124