stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,203300,775635060,3505,3505,3505,3505,9585
20241016,203200,775635060,3505,3505,3505,3505,0
20241016,203100,775635060,3505,3505,3505,3505,0
20241016,203000,775635060,3505,3505,3505,3505,0
20241016,202900,775635060,3505,3505,3505,3505,0
20241016,202800,775635060,3505,3505,3505,3505,0
20241016,202700,775635060,3505,3505,3505,3505,0
20241016,202600,775635060,3505,3505,3505,3505,0
20241016,202500,775635060,3505,3505,3505,3505,0
20241016,202400,775635060,3505,3505,3505,3505,0
20241016,202300,775635060,3505,3505,3505,3505,0
20241016,202200,775635060,3505,3505,3505,3505,0
20241016,202100,775635060,3505,3505,3505,3505,0
20241016,202000,775635060,3505,3505,3505,3505,0
20241016,201900,775635060,3505,3505,3505,3505,0
20241016,201800,775635060,3505,3505,3505,3505,0
20241016,201700,775635060,3505,3505,3505,3505,0
20241016,201600,775635060,3505,3505,3505,3505,0
20241016,201500,775635060,3505,3505,3505,3505,0
20241016,201400,775635060,3505,3505,3505,3505,0
20241016,201300,775635060,3505,3505,3505,3505,0
20241016,201200,775635060,3505,3505,3505,3505,0
20241016,201100,775635060,3505,3505,3505,3505,0
20241016,201000,775635060,3505,3505,3505,3505,0
20241016,200900,775635060,3505,3505,3505,3505,0
20241016,200800,775635060,3505,3505,3505,3505,0
20241016,200700,775635060,3505,3505,3505,3505,0
20241016,200600,775635060,3505,3505,3505,3505,0
20241016,200500,775635060,3505,3505,3505,3505,0
20241016,200400,775635060,3505,3505,3505,3505,0
20241016,200300,775635060,3505,3505,3505,3505,9585
20241016,200200,775635060,3505,3505,3505,3505,0
20241016,200100,775635060,3505,3505,3505,3505,0
20241016,200000,775635060,3505,3505,3505,3505,0
20241016,195900,775635060,3505,3505,3505,3505,0
20241016,195800,775635060,3505,3505,3505,3505,0
20241016,195700,775635060,3505,3505,3505,3505,0
20241016,195600,775635060,3505,3505,3505,3505,0
20241016,195500,775635060,3505,3505,3505,3505,0
20241016,195400,775635060,3505,3505,3505,3505,0
20241016,195300,775635060,3505,3505,3505,3505,0
20241016,195200,775635060,3505,3505,3505,3505,0
20241016,195100,775635060,3505,3505,3505,3505,0
20241016,195000,775635060,3505,3505,3505,3505,0
20241016,194900,775635060,3505,3505,3505,3505,0
20241016,194800,775635060,3505,3505,3505,3505,0
20241016,194700,775635060,3505,3505,3505,3505,0
20241016,194600,775635060,3505,3505,3505,3505,0
20241016,194500,775635060,3505,3505,3505,3505,0
20241016,194400,775635060,3505,3505,3505,3505,0
20241016,194300,775635060,3505,3505,3505,3505,0
20241016,194200,775635060,3505,3505,3505,3505,0
20241016,194100,775635060,3505,3505,3505,3505,0
20241016,194000,775635060,3505,3505,3505,3505,0
20241016,193900,775635060,3505,3505,3505,3505,0
20241016,193800,775635060,3505,3505,3505,3505,0
20241016,193700,775635060,3505,3505,3505,3505,0
20241016,193600,775635060,3505,3505,3505,3505,0
20241016,193500,775635060,3505,3505,3505,3505,0
20241016,193400,775635060,3505,3505,3505,3505,0
20241016,193300,775635060,3505,3505,3505,3505,9585
20241016,193200,775635060,3505,3505,3505,3505,0
20241016,193100,775635060,3505,3505,3505,3505,0
20241016,193000,775635060,3505,3505,3505,3505,0
20241016,192900,775635060,3505,3505,3505,3505,0
20241016,192800,775635060,3505,3505,3505,3505,0
20241016,192700,775635060,3505,3505,3505,3505,0
20241016,192600,775635060,3505,3505,3505,3505,0
20241016,192500,775635060,3505,3505,3505,3505,0
20241016,192400,775635060,3505,3505,3505,3505,0
20241016,192300,775635060,3505,3505,3505,3505,0
20241016,192200,775635060,3505,3505,3505,3505,0
20241016,192100,775635060,3505,3505,3505,3505,0
20241016,192000,775635060,3505,3505,3505,3505,0
20241016,191900,775635060,3505,3505,3505,3505,0
20241016,191800,775635060,3505,3505,3505,3505,0
20241016,191700,775635060,3505,3505,3505,3505,0
20241016,191600,775635060,3505,3505,3505,3505,0
20241016,191500,775635060,3505,3505,3505,3505,0
20241016,191400,775635060,3505,3505,3505,3505,0
20241016,191300,775635060,3505,3505,3505,3505,0
20241016,191200,775635060,3505,3505,3505,3505,0
20241016,191100,775635060,3505,3505,3505,3505,0
20241016,191000,775635060,3505,3505,3505,3505,0
20241016,190900,775635060,3505,3505,3505,3505,0
20241016,190800,775635060,3505,3505,3505,3505,0
20241016,190700,775635060,3505,3505,3505,3505,0
20241016,190600,775635060,3505,3505,3505,3505,0
20241016,190500,775635060,3505,3505,3505,3505,0
20241016,190400,775635060,3505,3505,3505,3505,0
20241016,190300,775635060,3505,3505,3505,3505,9585
20241016,190200,775635060,3505,3505,3505,3505,0
20241016,190100,775635060,3505,3505,3505,3505,0
20241016,190000,775635060,3505,3505,3505,3505,0
20241016,185900,775635060,3505,3505,3505,3505,0
20241016,185800,775635060,3505,3505,3505,3505,0
20241016,185700,775635060,3505,3505,3505,3505,0
20241016,185600,775635060,3505,3505,3505,3505,0
20241016,185500,775635060,3505,3505,3505,3505,0
20241016,185400,775635060,3505,3505,3505,3505,0
20241016,185300,775635060,3505,3505,3505,3505,0
20241016,185200,775635060,3505,3505,3505,3505,0
20241016,185100,775635060,3505,3505,3505,3505,0
20241016,185000,775635060,3505,3505,3505,3505,0
20241016,184900,775635060,3505,3505,3505,3505,0
20241016,184800,775635060,3505,3505,3505,3505,0
20241016,184700,775635060,3505,3505,3505,3505,0
20241016,184600,775635060,3505,3505,3505,3505,0
20241016,184500,775635060,3505,3505,3505,3505,0
20241016,184400,775635060,3505,3505,3505,3505,0
20241016,184300,775635060,3505,3505,3505,3505,0
20241016,184200,775635060,3505,3505,3505,3505,0
20241016,184100,775635060,3505,3505,3505,3505,0
20241016,184000,775635060,3505,3505,3505,3505,0
20241016,183900,775635060,3505,3505,3505,3505,0
20241016,183800,775635060,3505,3505,3505,3505,0
20241016,183700,775635060,3505,3505,3505,3505,0
20241016,183600,775635060,3505,3505,3505,3505,0
20241016,183500,775635060,3505,3505,3505,3505,0
20241016,183400,775635060,3505,3505,3505,3505,0
20241016,183300,775635060,3505,3505,3505,3505,9585
20241016,183200,775635060,3505,3505,3505,3505,0
20241016,183100,775635060,3505,3505,3505,3505,0
20241016,183000,775635060,3505,3505,3505,3505,0
20241016,182900,775635060,3505,3505,3505,3505,0
20241016,182800,775635060,3505,3505,3505,3505,0
20241016,182700,775635060,3505,3505,3505,3505,0
20241016,182600,775635060,3505,3505,3505,3505,0
20241016,182500,775635060,3505,3505,3505,3505,0
20241016,182400,775635060,3505,3505,3505,3505,0
20241016,182300,775635060,3505,3505,3505,3505,0
20241016,182200,775635060,3505,3505,3505,3505,0
20241016,182100,775635060,3505,3505,3505,3505,0
20241016,182000,775635060,3505,3505,3505,3505,0
20241016,181900,775635060,3505,3505,3505,3505,0
20241016,181800,775635060,3505,3505,3505,3505,0
20241016,181700,775635060,3505,3505,3505,3505,0
20241016,181600,775635060,3505,3505,3505,3505,0
20241016,181500,775635060,3505,3505,3505,3505,0
20241016,181400,775635060,3505,3505,3505,3505,0
20241016,181300,775635060,3505,3505,3505,3505,0
20241016,181200,775635060,3505,3505,3505,3505,0
20241016,181100,775635060,3505,3505,3505,3505,0
20241016,181000,775635060,3505,3505,3505,3505,0
20241016,180900,775635060,3505,3505,3505,3505,0
20241016,180800,775635060,3505,3505,3505,3505,0
20241016,180700,775635060,3505,3505,3505,3505,0
20241016,180600,775635060,3505,3505,3505,3505,0
20241016,180500,775635060,3505,3505,3505,3505,0
20241016,180400,775635060,3505,3505,3505,3505,0
20241016,180300,775635060,3505,3505,3505,3505,9585
20241016,180200,775635060,3505,3505,3505,3505,0
20241016,180100,775635060,3505,3505,3505,3505,0
20241016,180000,775635060,3505,3505,3505,3505,0
20241016,175900,775635060,3505,3505,3505,3505,0
20241016,175800,775635060,3505,3505,3505,3505,0
20241016,175700,775635060,3505,3505,3505,3505,0
20241016,175600,775635060,3505,3505,3505,3505,0
20241016,175500,775635060,3505,3505,3505,3505,0
20241016,175400,775635060,3505,3505,3505,3505,0
20241016,175300,775635060,3505,3505,3505,3505,0
20241016,175200,775635060,3505,3505,3505,3505,0
20241016,175100,775635060,3505,3505,3505,3505,0
20241016,175000,775635060,3505,3505,3505,3505,0
20241016,174900,775635060,3505,3505,3505,3505,0
20241016,174800,775635060,3505,3505,3505,3505,0
20241016,174700,775635060,3505,3505,3505,3505,0
20241016,174600,775635060,3505,3505,3505,3505,0
20241016,174500,775635060,3505,3505,3505,3505,0
20241016,174400,775635060,3505,3505,3505,3505,0
20241016,174300,775635060,3505,3505,3505,3505,0
20241016,174200,775635060,3505,3505,3505,3505,0
20241016,174100,775635060,3505,3505,3505,3505,0
20241016,174000,775635060,3505,3505,3505,3505,0
20241016,173900,775635060,3505,3505,3505,3505,0
20241016,173800,775635060,3505,3505,3505,3505,0
20241016,173700,775635060,3505,3505,3505,3505,0
20241016,173600,775635060,3505,3505,3505,3505,0
20241016,173500,775635060,3505,3505,3505,3505,0
20241016,173400,775635060,3505,3505,3505,3505,0
20241016,173300,775635060,3505,3505,3505,3505,9585
20241016,173200,775635060,3505,3505,3505,3505,0
20241016,173100,775635060,3505,3505,3505,3505,0
20241016,173000,775635060,3505,3505,3505,3505,0
20241016,172900,775635060,3505,3505,3505,3505,0
20241016,172800,775635060,3505,3505,3505,3505,0
20241016,172700,775635060,3505,3505,3505,3505,0
20241016,172600,775635060,3505,3505,3505,3505,0
20241016,172500,775635060,3505,3505,3505,3505,0
20241016,172400,775635060,3505,3505,3505,3505,0
20241016,172300,775635060,3505,3505,3505,3505,0
20241016,172200,775635060,3505,3505,3505,3505,0
20241016,172100,775635060,3505,3505,3505,3505,0
20241016,172000,775635060,3505,3505,3505,3505,0
20241016,171900,775635060,3505,3505,3505,3505,0
20241016,171800,775635060,3505,3505,3505,3505,0
20241016,171700,775635060,3505,3505,3505,3505,0
20241016,171600,775635060,3505,3505,3505,3505,0
20241016,171500,775635060,3505,3505,3505,3505,0
20241016,171400,775635060,3505,3505,3505,3505,0
20241016,171300,775635060,3505,3505,3505,3505,0
20241016,171200,775635060,3505,3505,3505,3505,0
20241016,171100,775635060,3505,3505,3505,3505,0
20241016,171000,775635060,3505,3505,3505,3505,0
20241016,170900,775635060,3505,3505,3505,3505,0
20241016,170800,775635060,3505,3505,3505,3505,0
20241016,170700,775635060,3505,3505,3505,3505,0
20241016,170600,775635060,3505,3505,3505,3505,0
20241016,170500,775635060,3505,3505,3505,3505,0
20241016,170400,775635060,3505,3505,3505,3505,0
20241016,170300,775635060,3505,3505,3505,3505,9585
20241016,170200,775635060,3505,3505,3505,3505,0
20241016,170100,775635060,3505,3505,3505,3505,0
20241016,170000,775635060,3505,3505,3505,3505,0
20241016,165900,775635060,3505,3505,3505,3505,0
20241016,165800,775635060,3505,3505,3505,3505,0
20241016,165700,775635060,3505,3505,3505,3505,0
20241016,165600,775635060,3505,3505,3505,3505,0
20241016,165500,775635060,3505,3505,3505,3505,0
20241016,165400,775635060,3505,3505,3505,3505,0
20241016,165300,775635060,3505,3505,3505,3505,0
20241016,165200,775635060,3505,3505,3505,3505,0
20241016,165100,775635060,3505,3505,3505,3505,0
20241016,165000,775635060,3505,3505,3505,3505,0
20241016,164900,775635060,3505,3505,3505,3505,0
20241016,164800,775635060,3505,3505,3505,3505,0
20241016,164700,775635060,3505,3505,3505,3505,0
20241016,164600,775635060,3505,3505,3505,3505,0
20241016,164500,775635060,3505,3505,3505,3505,0
20241016,164400,775635060,3505,3505,3505,3505,0
20241016,164300,775635060,3505,3505,3505,3505,0
20241016,164200,775635060,3505,3505,3505,3505,0
20241016,164100,775635060,3505,3505,3505,3505,0
20241016,164000,775635060,3505,3505,3505,3505,0
20241016,163900,775635060,3505,3505,3505,3505,0
20241016,163800,775635060,3505,3505,3505,3505,0
20241016,163700,775635060,3505,3505,3505,3505,0
20241016,163600,775635060,3505,3505,3505,3505,0
20241016,163500,775635060,3505,3505,3505,3505,0
20241016,163400,775635060,3505,3505,3505,3505,0
20241016,163300,775635060,3505,3505,3505,3505,9585
20241016,163200,775635060,3505,3505,3505,3505,0
20241016,163100,775635060,3505,3505,3505,3505,0
20241016,163000,775635060,3505,3505,3505,3505,0
20241016,162900,775635060,3505,3505,3505,3505,0
20241016,162800,775635060,3505,3505,3505,3505,0
20241016,162700,775635060,3505,3505,3505,3505,0
20241016,162600,775635060,3505,3505,3505,3505,0
20241016,162500,775635060,3505,3505,3505,3505,0
20241016,162400,775635060,3505,3505,3505,3505,0
20241016,162300,775635060,3505,3505,3505,3505,0
20241016,162200,775635060,3505,3505,3505,3505,0
20241016,162100,775635060,3505,3505,3505,3505,0
20241016,162000,775635060,3505,3505,3505,3505,0
20241016,161900,775635060,3505,3505,3505,3505,0
20241016,161800,775635060,3505,3505,3505,3505,0
20241016,161700,775635060,3505,3505,3505,3505,0
20241016,161600,775635060,3505,3505,3505,3505,0
20241016,161500,775635060,3505,3505,3505,3505,0
20241016,161400,775635060,3505,3505,3505,3505,0
20241016,161300,775635060,3505,3505,3505,3505,0
20241016,161200,775635060,3505,3505,3505,3505,0
20241016,161100,775635060,3505,3505,3505,3505,0
20241016,161000,775635060,3505,3505,3505,3505,0
20241016,160900,775635060,3505,3505,3505,3505,0
20241016,160800,775635060,3505,3505,3505,3505,0
20241016,160700,775635060,3505,3505,3505,3505,0
20241016,160600,775635060,3505,3505,3505,3505,0
20241016,160500,775635060,3505,3505,3505,3505,0
20241016,160400,775635060,3505,3505,3505,3505,0
20241016,160300,775635060,3505,3505,3505,3505,9585
20241016,160200,775635060,3505,3505,3505,3505,0
20241016,160100,775635060,3505,3505,3505,3505,0
20241016,160000,775635060,3505,3505,3505,3505,0
20241016,155900,775635060,3505,3505,3505,3505,0
20241016,155800,775635060,3505,3505,3505,3505,0
20241016,155700,775635060,3505,3505,3505,3505,0
20241016,155600,775635060,3505,3505,3505,3505,0
20241016,155500,775635060,3505,3505,3505,3505,0
20241016,155400,775635060,3505,3505,3505,3505,0
20241016,155300,775635060,3505,3505,3505,3505,0
20241016,155200,775635060,3505,3505,3505,3505,0
20241016,155100,775635060,3505,3505,3505,3505,0
20241016,155000,775635060,3505,3505,3505,3505,0
20241016,154900,775635060,3505,3505,3505,3505,0
20241016,154800,775635060,3505,3505,3505,3505,0
20241016,154700,775635060,3505,3505,3505,3505,0
20241016,154600,775635060,3505,3505,3505,3505,0
20241016,154500,775635060,3505,3505,3505,3505,0
20241016,154400,775635060,3505,3505,3505,3505,0
20241016,154300,775635060,3505,3505,3505,3505,0
20241016,154200,775635060,3505,3505,3505,3505,0
20241016,154100,775635060,3505,3505,3505,3505,0
20241016,154000,775635060,3505,3505,3505,3505,0
20241016,153900,775635060,3505,3505,3505,3505,0
20241016,153800,775635060,3505,3505,3505,3505,0
20241016,153700,775635060,3505,3505,3505,3505,0
20241016,153600,775635060,3505,3505,3505,3505,0
20241016,153500,775635060,3505,3505,3505,3505,0
20241016,153400,775635060,3505,3505,3505,3505,0
20241016,153300,775635060,3505,3505,3505,3505,9585
20241016,153200,775635060,3505,3505,3505,3505,0
20241016,153100,775635060,3505,3505,3505,3505,0
20241016,153000,775635060,3505,3505,3505,3505,9585
20241016,152900,742039635,3505,3505,3505,3505,0
20241016,152800,742039635,3505,3505,3505,3505,0
20241016,152700,742039635,3505,3505,3505,3505,0
20241016,152600,742039635,3505,3505,3505,3505,0
20241016,152500,742039635,3505,3505,3505,3505,0
20241016,152400,742039635,3505,3505,3505,3505,0
20241016,152300,742039635,3505,3505,3505,3505,0
20241016,152200,742039635,3505,3505,3505,3505,0
20241016,152100,742039635,3505,3505,3505,3505,0
20241016,152000,742039635,3505,3505,3505,3505,0
20241016,151900,742039635,3505,3480,3510,3480,567
20241016,151800,740055220,3505,3480,3505,3480,167
20241016,151700,739473760,3510,3510,3510,3510,0
20241016,151600,739473760,3510,3505,3510,3505,126
20241016,151500,739032125,3505,3505,3510,3505,39
20241016,151400,738895415,3510,3505,3510,3465,1008
20241016,151300,735394165,3510,3515,3515,3480,415
20241016,151200,733948050,3480,3500,3500,3480,4000
20241016,151100,720020830,3520,3520,3520,3520,0
20241016,151000,720020830,3520,3515,3520,3515,5
20241016,150900,720003240,3490,3490,3490,3490,2
20241016,150800,719996260,3520,3520,3520,3520,8
20241016,150700,719968100,3490,3490,3490,3490,0
20241016,150600,719968100,3490,3490,3490,3490,0
20241016,150500,719968100,3490,3495,3495,3480,3247
20241016,150400,708653010,3495,3500,3500,3495,1000
20241016,150300,705157260,3520,3520,3520,3520,0
20241016,150200,705157260,3520,3510,3520,3495,1003
20241016,150100,701645495,3520,3520,3520,3520,0
20241016,150000,701645495,3520,3520,3520,3520,0
20241016,145900,701645495,3520,3520,3520,3520,0
20241016,145800,701645495,3520,3520,3520,3520,0
20241016,145700,701645495,3520,3515,3520,3515,625
20241016,145600,699446110,3515,3515,3515,3515,37
20241016,145500,699316055,3520,3520,3520,3520,501
20241016,145400,697552535,3530,3530,3530,3530,0
20241016,145300,697552535,3530,3530,3530,3530,42
20241016,145200,697404275,3530,3515,3530,3515,38
20241016,145100,697270660,3530,3530,3530,3530,0
20241016,145000,697270660,3530,3530,3530,3530,0
20241016,144900,697270660,3530,3530,3530,3530,0
20241016,144800,697270660,3530,3500,3530,3500,392
20241016,144700,695891620,3520,3515,3520,3515,4
20241016,144600,695877545,3520,3520,3520,3520,0
20241016,144500,695877545,3520,3515,3520,3515,335
20241016,144400,694700010,3510,3500,3510,3500,958
20241016,144300,691340170,3510,3510,3510,3510,0
20241016,144200,691340170,3510,3510,3510,3510,0
20241016,144100,691340170,3510,3500,3510,3485,33
20241016,144000,691224900,3510,3510,3510,3510,0
20241016,143900,691224900,3510,3510,3510,3510,0
20241016,143800,691224900,3510,3510,3510,3510,55
20241016,143700,691031850,3510,3500,3510,3500,30
20241016,143600,690926655,3500,3500,3500,3500,232
20241016,143500,690114655,3515,3515,3515,3515,0
20241016,143400,690114655,3515,3500,3515,3500,310
20241016,143300,689029545,3500,3500,3500,3500,2
20241016,143200,689022545,3515,3500,3515,3500,201
20241016,143100,688319030,3510,3510,3510,3510,0
20241016,143000,688319030,3510,3510,3510,3510,0
20241016,142900,688319030,3510,3510,3510,3510,0
20241016,142800,688319030,3510,3510,3510,3510,16
20241016,142700,688262870,3515,3500,3515,3500,109
20241016,142600,687881355,3495,3505,3505,3495,11
20241016,142500,687842810,3515,3515,3515,3515,0
20241016,142400,687842810,3515,3515,3515,3515,0
20241016,142300,687842810,3515,3460,3515,3460,1273
20241016,142200,683415550,3455,3485,3485,3455,488
20241016,142100,681716370,3485,3485,3485,3485,4
20241016,142000,681702430,3460,3475,3475,3460,6245
20241016,141900,660067690,3485,3490,3490,3485,27
20241016,141800,659973475,3490,3490,3490,3490,0
20241016,141700,659973475,3490,3495,3495,3490,817
20241016,141600,657122140,3495,3500,3500,3495,1212
20241016,141500,652882700,3530,3530,3530,3530,0
20241016,141400,652882700,3530,3530,3530,3530,0
20241016,141300,652882700,3530,3530,3530,3530,0
20241016,141200,652882700,3530,3530,3530,3530,0
20241016,141100,652882700,3530,3530,3530,3530,0
20241016,141000,652882700,3530,3530,3530,3530,0
20241016,140900,652882700,3530,3500,3530,3500,305
20241016,140800,651811455,3500,3495,3500,3495,1413
20241016,140700,646865965,3485,3485,3485,3485,0
20241016,140600,646865965,3485,3505,3505,3485,115
20241016,140500,646464605,3520,3520,3520,3520,5
20241016,140400,646447005,3530,3530,3530,3530,0
20241016,140300,646447005,3530,3530,3530,3530,0
20241016,140200,646447005,3530,3530,3530,3530,0
20241016,140100,646447005,3530,3470,3530,3470,118
20241016,140000,646032280,3430,3510,3510,3430,2003
20241016,135900,639100575,3480,3490,3490,3480,1000
20241016,135800,635614665,3490,3495,3495,3490,1143
20241016,135700,631625585,3490,3490,3490,3490,50
20241016,135600,631451085,3490,3490,3490,3490,0
20241016,135500,631451085,3490,3495,3495,3490,1152
20241016,135400,627427835,3505,3515,3515,3500,2942
20241016,135300,617126415,3520,3520,3520,3520,438
20241016,135200,615584655,3540,3540,3540,3540,0
20241016,135100,615584655,3540,3540,3540,3540,0
20241016,135000,615584655,3540,3540,3540,3540,96
20241016,134900,615244815,3540,3535,3540,3520,1202
20241016,134800,610991275,3535,3535,3535,3535,0
20241016,134700,610991275,3535,3525,3535,3520,114
20241016,134600,610588860,3530,3530,3530,3530,0
20241016,134500,610588860,3530,3530,3530,3530,0
20241016,134400,610588860,3530,3530,3530,3530,0
20241016,134300,610588860,3530,3530,3530,3530,48
20241016,134200,610419420,3530,3530,3530,3530,0
20241016,134100,610419420,3530,3530,3530,3530,0
20241016,134000,610419420,3530,3530,3530,3530,1
20241016,133900,610415890,3530,3530,3530,3530,2
20241016,133800,610408830,3510,3510,3510,3510,0
20241016,133700,610408830,3510,3510,3510,3510,0
20241016,133600,610408830,3510,3510,3510,3510,0
20241016,133500,610408830,3510,3530,3530,3505,4431
20241016,133400,594827880,3510,3510,3510,3510,0
20241016,133300,594827880,3510,3510,3510,3510,1000
20241016,133200,591317880,3510,3510,3510,3510,0
20241016,133100,591317880,3510,3515,3515,3510,50
20241016,133000,591142180,3520,3535,3540,3520,7
20241016,132900,591117505,3515,3515,3515,3515,0
20241016,132800,591117505,3515,3515,3515,3515,0
20241016,132700,591117505,3515,3505,3545,3495,567
20241016,132600,589123325,3510,3510,3510,3510,1
20241016,132500,589119815,3515,3520,3520,3515,24
20241016,132400,589035375,3530,3530,3530,3530,0
20241016,132300,589035375,3530,3530,3530,3530,0
20241016,132200,589035375,3530,3530,3530,3530,24
20241016,132100,588950655,3540,3540,3540,3540,0
20241016,132000,588950655,3540,3540,3540,3540,0
20241016,131900,588950655,3540,3540,3540,3540,0
20241016,131800,588950655,3540,3540,3540,3540,0
20241016,131700,588950655,3540,3540,3540,3540,23
20241016,131600,588869235,3540,3540,3540,3540,0
20241016,131500,588869235,3540,3540,3540,3540,1
20241016,131400,588865695,3550,3550,3550,3550,0
20241016,131300,588865695,3550,3550,3550,3550,0
20241016,131200,588865695,3550,3540,3550,3540,319
20241016,131100,587733925,3550,3540,3550,3540,71
20241016,131000,587482375,3550,3505,3550,3505,500
20241016,130900,585721905,3505,3505,3505,3505,1000
20241016,130800,582216905,3505,3480,3505,3480,1313
20241016,130700,577647640,3485,3485,3485,3485,202
20241016,130600,576943670,3505,3505,3510,3505,72
20241016,130500,576691305,3485,3500,3500,3485,3812
20241016,130400,563349380,3510,3510,3510,3510,0
20241016,130300,563349380,3510,3500,3510,3500,11
20241016,130200,563310870,3500,3500,3500,3500,0
20241016,130100,563310870,3500,3500,3500,3500,50
20241016,130000,563135870,3510,3495,3510,3495,55
20241016,125900,562943280,3490,3490,3490,3490,0
20241016,125800,562943280,3490,3490,3490,3490,1
20241016,125700,562939790,3485,3485,3485,3485,0
20241016,125600,562939790,3485,3485,3485,3485,0
20241016,125500,562939790,3485,3485,3485,3485,0
20241016,125400,562939790,3485,3485,3485,3485,0
20241016,125300,562939790,3485,3485,3485,3485,0
20241016,125200,562939790,3485,3490,3490,3485,2
20241016,125100,562932815,3490,3505,3505,3490,58
20241016,125000,562730380,3490,3490,3490,3490,1
20241016,124900,562726890,3510,3510,3510,3510,101
20241016,124800,562372380,3490,3510,3510,3490,2
20241016,124700,562365380,3490,3490,3490,3490,1
20241016,124600,562361890,3490,3555,3560,3470,579
20241016,124500,560337545,3560,3555,3560,3555,43
20241016,124400,560184615,3560,3495,3560,3495,1082
20241016,124300,556398385,3510,3560,3560,3505,24
20241016,124200,556313580,3525,3540,3565,3525,171
20241016,124100,555705880,3540,3540,3545,3540,14
20241016,124000,555656315,3545,3550,3560,3545,340
20241016,123900,554448245,3560,3510,3560,3485,859
20241016,123800,551418750,3470,3470,3470,3470,1
20241016,123700,551415280,3500,3500,3500,3500,198
20241016,123600,550722280,3500,3495,3500,3495,1752
20241016,123500,544591530,3495,3495,3495,3495,500
20241016,123400,542844030,3495,3495,3495,3495,0
20241016,123300,542844030,3495,3470,3495,3470,1099
20241016,123200,539017740,3470,3470,3475,3470,2290
20241016,123100,531060000,3450,3450,3450,3450,0
20241016,123000,531060000,3450,3450,3450,3450,1
20241016,122900,531056550,3475,3450,3475,3450,22
20241016,122800,530980625,3450,3465,3470,3450,985
20241016,122700,527562730,3465,3465,3465,3465,0
20241016,122600,527562730,3465,3450,3470,3450,3
20241016,122500,527552345,3445,3445,3445,3445,0
20241016,122400,527552345,3445,3445,3445,3445,247
20241016,122300,526701430,3445,3445,3445,3445,0
20241016,122200,526701430,3445,3445,3445,3445,1
20241016,122100,526697985,3445,3450,3450,3445,631
20241016,122000,524523920,3450,3450,3450,3450,1
20241016,121900,524520470,3450,3450,3450,3450,0
20241016,121800,524520470,3450,3470,3470,3450,22
20241016,121700,524444150,3445,3445,3445,3445,0
20241016,121600,524444150,3445,3445,3445,3445,0
20241016,121500,524444150,3445,3470,3470,3445,2019
20241016,121400,517458700,3445,3445,3445,3445,0
20241016,121300,517458700,3445,3450,3450,3445,260
20241016,121200,516562435,3445,3445,3445,3445,2
20241016,121100,516555545,3470,3470,3470,3470,0
20241016,121000,516555545,3470,3470,3470,3470,0
20241016,120900,516555545,3470,3460,3470,3460,1313
20241016,120800,512003100,3440,3465,3470,3440,386
20241016,120700,510665295,3470,3470,3470,3470,0
20241016,120600,510665295,3470,3470,3470,3470,0
20241016,120500,510665295,3470,3470,3470,3470,0
20241016,120400,510665295,3470,3470,3470,3470,0
20241016,120300,510665295,3470,3470,3470,3470,0
20241016,120200,510665295,3470,3450,3470,3450,592
20241016,120100,508611670,3430,3430,3430,3430,0
20241016,120000,508611670,3430,3430,3430,3430,0
20241016,115900,508611670,3430,3425,3430,3425,289
20241016,115800,507620405,3425,3425,3425,3425,1
20241016,115700,507616980,3420,3410,3420,3410,1674
20241016,115600,501892240,3410,3410,3410,3405,103
20241016,115500,501541505,3405,3405,3405,3405,0
20241016,115400,501541505,3405,3420,3420,3405,1992
20241016,115300,494751620,3420,3420,3420,3415,2146
20241016,115200,487414765,3420,3420,3420,3420,304
20241016,115100,486375085,3420,3420,3420,3420,0
20241016,115000,486375085,3420,3420,3420,3420,2
20241016,114900,486368245,3420,3430,3430,3420,2400
20241016,114800,478150395,3430,3455,3455,3430,2
20241016,114700,478143510,3430,3430,3430,3430,393
20241016,114600,476795520,3430,3430,3430,3430,18
20241016,114500,476733780,3460,3460,3460,3460,0
20241016,114400,476733780,3460,3460,3460,3460,3
20241016,114300,476723400,3430,3440,3440,3430,2498
20241016,114200,468144425,3455,3455,3455,3455,1
20241016,114100,468140970,3455,3455,3455,3455,0
20241016,114000,468140970,3455,3455,3455,3440,3
20241016,113900,468130620,3440,3440,3440,3440,0
20241016,113800,468130620,3440,3440,3440,3440,2
20241016,113700,468123740,3460,3460,3460,3460,0
20241016,113600,468123740,3460,3460,3460,3460,2
20241016,113500,468116820,3465,3465,3465,3465,2
20241016,113400,468109890,3465,3465,3465,3465,2
20241016,113300,468102960,3445,3445,3445,3445,0
20241016,113200,468102960,3445,3460,3460,3445,287
20241016,113100,467109955,3460,3460,3460,3460,0
20241016,113000,467109955,3460,3440,3460,3440,1002
20241016,112900,463663055,3465,3465,3465,3465,1
20241016,112800,463659590,3465,3470,3470,3465,5
20241016,112700,463642245,3470,3470,3470,3470,0
20241016,112600,463642245,3470,3445,3475,3440,3716
20241016,112500,450858120,3480,3480,3480,3480,0
20241016,112400,450858120,3480,3480,3480,3480,0
20241016,112300,450858120,3480,3480,3480,3480,1
20241016,112200,450854640,3445,3475,3475,3445,38
20241016,112100,450722620,3475,3460,3480,3455,650
20241016,112000,448470285,3440,3445,3470,3435,501
20241016,111900,446746815,3440,3450,3450,3430,1211
20241016,111800,442578665,3450,3460,3475,3450,160
20241016,111700,442025145,3480,3480,3480,3480,0
20241016,111600,442025145,3480,3480,3480,3480,0
20241016,111500,442025145,3480,3470,3480,3465,329
20241016,111400,440884880,3465,3465,3465,3465,0
20241016,111300,440884880,3465,3465,3465,3465,0
20241016,111200,440884880,3465,3465,3465,3465,158
20241016,111100,440337410,3465,3465,3465,3465,0
20241016,111000,440337410,3465,3465,3465,3465,1
20241016,110900,440333945,3480,3480,3480,3480,1
20241016,110800,440330465,3465,3465,3465,3465,1
20241016,110700,440327000,3480,3480,3480,3465,7
20241016,110600,440302655,3460,3460,3460,3460,0
20241016,110500,440302655,3460,3460,3460,3460,0
20241016,110400,440302655,3460,3465,3465,3460,2197
20241016,110300,432700885,3460,3470,3470,3460,805
20241016,110200,429914215,3470,3485,3485,3470,1613
20241016,110100,424292925,3485,3485,3485,3485,1620
20241016,110000,418647225,3475,3480,3480,3475,11
20241016,105900,418608950,3490,3490,3490,3490,3
20241016,105800,418598480,3470,3470,3470,3470,2
20241016,105700,418591540,3490,3490,3490,3490,11
20241016,105600,418553150,3490,3475,3490,3475,1702
20241016,105500,412617555,3480,3460,3485,3460,466
20241016,105400,411004085,3460,3460,3460,3460,15
20241016,105300,410952185,3445,3485,3485,3445,1416
20241016,105200,406030355,3460,3445,3490,3445,4573
20241016,105100,390274320,3445,3465,3465,3445,4897
20241016,105000,373362300,3470,3475,3475,3470,564
20241016,104900,371404950,3480,3490,3490,3480,339
20241016,104800,370224280,3490,3490,3490,3490,13
20241016,104700,370178910,3500,3500,3500,3500,2
20241016,104600,370171910,3500,3500,3500,3500,0
20241016,104500,370171910,3500,3495,3500,3495,300
20241016,104400,369121915,3490,3480,3490,3480,2
20241016,104300,369114945,3510,3510,3510,3510,0
20241016,104200,369114945,3510,3510,3510,3510,0
20241016,104100,369114945,3510,3515,3515,3475,507
20241016,104000,367351885,3485,3495,3495,3485,500
20241016,103900,365605465,3520,3510,3520,3510,1054
20241016,103800,361905435,3485,3490,3490,3485,301
20241016,103700,360854950,3505,3505,3505,3505,0
20241016,103600,360854950,3505,3505,3505,3505,1
20241016,103500,360851445,3510,3510,3510,3510,0
20241016,103400,360851445,3510,3510,3510,3510,0
20241016,103300,360851445,3510,3505,3510,3485,41
20241016,103200,360707610,3485,3485,3485,3485,1
20241016,103100,360704125,3515,3510,3515,3510,3
20241016,103000,360693590,3485,3485,3485,3485,1
20241016,102900,360690105,3515,3515,3515,3515,1
20241016,102800,360686590,3485,3505,3520,3485,32
20241016,102700,360574210,3475,3475,3475,3475,1
20241016,102600,360570735,3500,3500,3500,3500,1
20241016,102500,360567235,3455,3500,3520,3455,1305
20241016,102400,356025940,3500,3500,3500,3500,1
20241016,102300,356022440,3500,3500,3500,3500,101
20241016,102200,355668940,3500,3500,3500,3500,1
20241016,102100,355665440,3530,3505,3530,3505,79
20241016,102000,355387080,3495,3495,3495,3495,664
20241016,101900,353066400,3495,3495,3495,3495,0
20241016,101800,353066400,3495,3495,3495,3495,2
20241016,101700,353059410,3525,3515,3525,3515,657
20241016,101600,350743595,3525,3525,3525,3525,0
20241016,101500,350743595,3525,3510,3525,3510,3
20241016,101400,350733040,3500,3485,3500,3485,780
20241016,101300,348011220,3480,3480,3480,3480,634
20241016,101200,345804900,3470,3470,3470,3465,78
20241016,101100,345534310,3470,3470,3470,3470,1
20241016,101000,345530840,3465,3485,3485,3455,8770
20241016,100900,315139260,3490,3490,3490,3490,494
20241016,100800,313415200,3490,3490,3490,3490,98
20241016,100700,313073180,3495,3510,3510,3495,3436
20241016,100600,301039430,3510,3510,3510,3510,0
20241016,100500,301039430,3510,3510,3510,3510,199
20241016,100400,300340940,3505,3515,3515,3505,3001
20241016,100300,289817555,3540,3520,3540,3510,2025
20241016,100200,282699915,3540,3525,3540,3525,155
20241016,100100,282153435,3520,3510,3520,3510,1252
20241016,100000,277750665,3510,3520,3520,3510,8
20241016,095900,277722515,3510,3520,3520,3510,152
20241016,095800,277188490,3515,3510,3515,3510,1001
20241016,095700,273674975,3510,3505,3510,3505,55
20241016,095600,273482175,3505,3510,3510,3505,811
20241016,095500,270637325,3510,3510,3510,3510,640
20241016,095400,268390925,3510,3510,3515,3510,1128
20241016,095300,264431510,3515,3515,3520,3515,1079
20241016,095200,260638615,3515,3520,3520,3515,2429
20241016,095100,252088540,3520,3525,3525,3520,257
20241016,095000,251183605,3520,3530,3530,3520,2844
20241016,094900,241160420,3530,3530,3530,3530,0
20241016,094800,241160420,3530,3530,3530,3530,1319
20241016,094700,236504350,3535,3535,3535,3535,5
20241016,094600,236486675,3540,3540,3540,3540,1
20241016,094500,236483135,3540,3540,3540,3540,24
20241016,094400,236398175,3540,3525,3540,3525,29
20241016,094300,236295630,3525,3525,3525,3525,0
20241016,094200,236295630,3525,3540,3540,3525,345
20241016,094100,235074345,3525,3535,3535,3525,861
20241016,094000,232038030,3525,3535,3535,3525,5531
20241016,093900,212514370,3540,3540,3540,3540,2000
20241016,093800,205434370,3540,3545,3545,3540,4992
20241016,093700,187762070,3560,3550,3570,3545,4439
20241016,093600,171999625,3560,3560,3560,3560,20
20241016,093500,171928425,3565,3570,3575,3550,624
20241016,093400,169711330,3565,3565,3565,3565,165
20241016,093300,169123105,3565,3565,3565,3565,3
20241016,093200,169112410,3565,3565,3565,3565,1
20241016,093100,169108845,3585,3585,3585,3560,641
20241016,093000,166810885,3560,3570,3590,3560,682
20241016,092900,164380050,3570,3570,3570,3560,242
20241016,092800,163517270,3560,3575,3580,3560,686
20241016,092700,161065820,3580,3560,3580,3560,303
20241016,092600,159987080,3560,3560,3560,3560,84
20241016,092500,159688040,3570,3570,3570,3570,1664
20241016,092400,153747560,3570,3560,3570,3555,1713
20241016,092300,147657535,3555,3555,3555,3555,1999
20241016,092200,140551090,3555,3555,3580,3555,3002
20241016,092100,129853980,3555,3555,3555,3555,504
20241016,092000,128062260,3555,3570,3580,3555,609
20241016,091900,125884605,3555,3555,3555,3555,1000
20241016,091800,122329605,3550,3570,3570,3550,42
20241016,091700,122179685,3570,3550,3570,3550,52
20241016,091600,121995065,3550,3550,3550,3550,110
20241016,091500,121604565,3550,3550,3550,3550,1120
20241016,091400,117628565,3550,3550,3550,3550,1
20241016,091300,117625015,3595,3545,3595,3545,1507
20241016,091200,112279550,3545,3555,3560,3545,28
20241016,091100,112179970,3545,3565,3565,3545,1907
20241016,091000,105410575,3565,3580,3580,3565,3055
20241016,090900,94491750,3600,3585,3600,3585,1192
20241016,090800,90200860,3580,3585,3610,3575,1979
20241016,090700,83095705,3610,3580,3610,3570,2364
20241016,090600,74606335,3585,3590,3590,3570,825
20241016,090500,71647445,3590,3565,3590,3565,494
20241016,090400,69884085,3545,3565,3565,3540,5999
20241016,090300,48635090,3545,3540,3555,3540,3599
20241016,090200,35871025,3555,3550,3560,3530,4416
20241016,090100,20200400,3550,3590,3590,3550,1798
20241016,090000,13785700,3575,3630,3630,3575,3829