stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,212200,161771740,2120,2120,2120,2120,965
20241016,212100,161771740,2120,2120,2120,2120,0
20241016,212000,161771740,2120,2120,2120,2120,0
20241016,211900,161771740,2120,2120,2120,2120,0
20241016,211800,161771740,2120,2120,2120,2120,0
20241016,211700,161771740,2120,2120,2120,2120,0
20241016,211600,161771740,2120,2120,2120,2120,0
20241016,211500,161771740,2120,2120,2120,2120,0
20241016,211400,161771740,2120,2120,2120,2120,0
20241016,211300,161771740,2120,2120,2120,2120,0
20241016,211200,161771740,2120,2120,2120,2120,0
20241016,211100,161771740,2120,2120,2120,2120,0
20241016,211000,161771740,2120,2120,2120,2120,0
20241016,210900,161771740,2120,2120,2120,2120,0
20241016,210800,161771740,2120,2120,2120,2120,0
20241016,210700,161771740,2120,2120,2120,2120,0
20241016,210600,161771740,2120,2120,2120,2120,0
20241016,210500,161771740,2120,2120,2120,2120,0
20241016,210400,161771740,2120,2120,2120,2120,0
20241016,210300,161771740,2120,2120,2120,2120,0
20241016,210200,161771740,2120,2120,2120,2120,0
20241016,210100,161771740,2120,2120,2120,2120,0
20241016,210000,161771740,2120,2120,2120,2120,0
20241016,205900,161771740,2120,2120,2120,2120,0
20241016,205800,161771740,2120,2120,2120,2120,0
20241016,205700,161771740,2120,2120,2120,2120,0
20241016,205600,161771740,2120,2120,2120,2120,0
20241016,205500,161771740,2120,2120,2120,2120,0
20241016,205400,161771740,2120,2120,2120,2120,0
20241016,205300,161771740,2120,2120,2120,2120,0
20241016,205200,161771740,2120,2120,2120,2120,965
20241016,205100,161771740,2120,2120,2120,2120,0
20241016,205000,161771740,2120,2120,2120,2120,0
20241016,204900,161771740,2120,2120,2120,2120,0
20241016,204800,161771740,2120,2120,2120,2120,0
20241016,204700,161771740,2120,2120,2120,2120,0
20241016,204600,161771740,2120,2120,2120,2120,0
20241016,204500,161771740,2120,2120,2120,2120,0
20241016,204400,161771740,2120,2120,2120,2120,0
20241016,204300,161771740,2120,2120,2120,2120,0
20241016,204200,161771740,2120,2120,2120,2120,0
20241016,204100,161771740,2120,2120,2120,2120,0
20241016,204000,161771740,2120,2120,2120,2120,0
20241016,203900,161771740,2120,2120,2120,2120,0
20241016,203800,161771740,2120,2120,2120,2120,0
20241016,203700,161771740,2120,2120,2120,2120,0
20241016,203600,161771740,2120,2120,2120,2120,0
20241016,203500,161771740,2120,2120,2120,2120,0
20241016,203400,161771740,2120,2120,2120,2120,0
20241016,203300,161771740,2120,2120,2120,2120,0
20241016,203200,161771740,2120,2120,2120,2120,0
20241016,203100,161771740,2120,2120,2120,2120,0
20241016,203000,161771740,2120,2120,2120,2120,0
20241016,202900,161771740,2120,2120,2120,2120,0
20241016,202800,161771740,2120,2120,2120,2120,0
20241016,202700,161771740,2120,2120,2120,2120,0
20241016,202600,161771740,2120,2120,2120,2120,0
20241016,202500,161771740,2120,2120,2120,2120,0
20241016,202400,161771740,2120,2120,2120,2120,0
20241016,202300,161771740,2120,2120,2120,2120,0
20241016,202200,161771740,2120,2120,2120,2120,965
20241016,202100,161771740,2120,2120,2120,2120,0
20241016,202000,161771740,2120,2120,2120,2120,0
20241016,201900,161771740,2120,2120,2120,2120,0
20241016,201800,161771740,2120,2120,2120,2120,0
20241016,201700,161771740,2120,2120,2120,2120,0
20241016,201600,161771740,2120,2120,2120,2120,0
20241016,201500,161771740,2120,2120,2120,2120,0
20241016,201400,161771740,2120,2120,2120,2120,0
20241016,201300,161771740,2120,2120,2120,2120,0
20241016,201200,161771740,2120,2120,2120,2120,0
20241016,201100,161771740,2120,2120,2120,2120,0
20241016,201000,161771740,2120,2120,2120,2120,0
20241016,200900,161771740,2120,2120,2120,2120,0
20241016,200800,161771740,2120,2120,2120,2120,0
20241016,200700,161771740,2120,2120,2120,2120,0
20241016,200600,161771740,2120,2120,2120,2120,0
20241016,200500,161771740,2120,2120,2120,2120,0
20241016,200400,161771740,2120,2120,2120,2120,0
20241016,200300,161771740,2120,2120,2120,2120,0
20241016,200200,161771740,2120,2120,2120,2120,0
20241016,200100,161771740,2120,2120,2120,2120,0
20241016,200000,161771740,2120,2120,2120,2120,0
20241016,195900,161771740,2120,2120,2120,2120,0
20241016,195800,161771740,2120,2120,2120,2120,0
20241016,195700,161771740,2120,2120,2120,2120,0
20241016,195600,161771740,2120,2120,2120,2120,0
20241016,195500,161771740,2120,2120,2120,2120,0
20241016,195400,161771740,2120,2120,2120,2120,0
20241016,195300,161771740,2120,2120,2120,2120,0
20241016,195200,161771740,2120,2120,2120,2120,965
20241016,195100,161771740,2120,2120,2120,2120,0
20241016,195000,161771740,2120,2120,2120,2120,0
20241016,194900,161771740,2120,2120,2120,2120,0
20241016,194800,161771740,2120,2120,2120,2120,0
20241016,194700,161771740,2120,2120,2120,2120,0
20241016,194600,161771740,2120,2120,2120,2120,0
20241016,194500,161771740,2120,2120,2120,2120,0
20241016,194400,161771740,2120,2120,2120,2120,0
20241016,194300,161771740,2120,2120,2120,2120,0
20241016,194200,161771740,2120,2120,2120,2120,0
20241016,194100,161771740,2120,2120,2120,2120,0
20241016,194000,161771740,2120,2120,2120,2120,0
20241016,193900,161771740,2120,2120,2120,2120,0
20241016,193800,161771740,2120,2120,2120,2120,0
20241016,193700,161771740,2120,2120,2120,2120,0
20241016,193600,161771740,2120,2120,2120,2120,0
20241016,193500,161771740,2120,2120,2120,2120,0
20241016,193400,161771740,2120,2120,2120,2120,0
20241016,193300,161771740,2120,2120,2120,2120,0
20241016,193200,161771740,2120,2120,2120,2120,0
20241016,193100,161771740,2120,2120,2120,2120,0
20241016,193000,161771740,2120,2120,2120,2120,0
20241016,192900,161771740,2120,2120,2120,2120,0
20241016,192800,161771740,2120,2120,2120,2120,0
20241016,192700,161771740,2120,2120,2120,2120,0
20241016,192600,161771740,2120,2120,2120,2120,0
20241016,192500,161771740,2120,2120,2120,2120,0
20241016,192400,161771740,2120,2120,2120,2120,0
20241016,192300,161771740,2120,2120,2120,2120,0
20241016,192200,161771740,2120,2120,2120,2120,965
20241016,192100,161771740,2120,2120,2120,2120,0
20241016,192000,161771740,2120,2120,2120,2120,0
20241016,191900,161771740,2120,2120,2120,2120,0
20241016,191800,161771740,2120,2120,2120,2120,0
20241016,191700,161771740,2120,2120,2120,2120,0
20241016,191600,161771740,2120,2120,2120,2120,0
20241016,191500,161771740,2120,2120,2120,2120,0
20241016,191400,161771740,2120,2120,2120,2120,0
20241016,191300,161771740,2120,2120,2120,2120,0
20241016,191200,161771740,2120,2120,2120,2120,0
20241016,191100,161771740,2120,2120,2120,2120,0
20241016,191000,161771740,2120,2120,2120,2120,0
20241016,190900,161771740,2120,2120,2120,2120,0
20241016,190800,161771740,2120,2120,2120,2120,0
20241016,190700,161771740,2120,2120,2120,2120,0
20241016,190600,161771740,2120,2120,2120,2120,0
20241016,190500,161771740,2120,2120,2120,2120,0
20241016,190400,161771740,2120,2120,2120,2120,0
20241016,190300,161771740,2120,2120,2120,2120,0
20241016,190200,161771740,2120,2120,2120,2120,0
20241016,190100,161771740,2120,2120,2120,2120,0
20241016,190000,161771740,2120,2120,2120,2120,0
20241016,185900,161771740,2120,2120,2120,2120,0
20241016,185800,161771740,2120,2120,2120,2120,0
20241016,185700,161771740,2120,2120,2120,2120,0
20241016,185600,161771740,2120,2120,2120,2120,0
20241016,185500,161771740,2120,2120,2120,2120,0
20241016,185400,161771740,2120,2120,2120,2120,0
20241016,185300,161771740,2120,2120,2120,2120,0
20241016,185200,161771740,2120,2120,2120,2120,965
20241016,185100,161771740,2120,2120,2120,2120,0
20241016,185000,161771740,2120,2120,2120,2120,0
20241016,184900,161771740,2120,2120,2120,2120,0
20241016,184800,161771740,2120,2120,2120,2120,0
20241016,184700,161771740,2120,2120,2120,2120,0
20241016,184600,161771740,2120,2120,2120,2120,0
20241016,184500,161771740,2120,2120,2120,2120,0
20241016,184400,161771740,2120,2120,2120,2120,0
20241016,184300,161771740,2120,2120,2120,2120,0
20241016,184200,161771740,2120,2120,2120,2120,0
20241016,184100,161771740,2120,2120,2120,2120,0
20241016,184000,161771740,2120,2120,2120,2120,0
20241016,183900,161771740,2120,2120,2120,2120,0
20241016,183800,161771740,2120,2120,2120,2120,0
20241016,183700,161771740,2120,2120,2120,2120,0
20241016,183600,161771740,2120,2120,2120,2120,0
20241016,183500,161771740,2120,2120,2120,2120,0
20241016,183400,161771740,2120,2120,2120,2120,0
20241016,183300,161771740,2120,2120,2120,2120,0
20241016,183200,161771740,2120,2120,2120,2120,0
20241016,183100,161771740,2120,2120,2120,2120,0
20241016,183000,161771740,2120,2120,2120,2120,0
20241016,182900,161771740,2120,2120,2120,2120,0
20241016,182800,161771740,2120,2120,2120,2120,0
20241016,182700,161771740,2120,2120,2120,2120,0
20241016,182600,161771740,2120,2120,2120,2120,0
20241016,182500,161771740,2120,2120,2120,2120,0
20241016,182400,161771740,2120,2120,2120,2120,0
20241016,182300,161771740,2120,2120,2120,2120,0
20241016,182200,161771740,2120,2120,2120,2120,965
20241016,182100,161771740,2120,2120,2120,2120,0
20241016,182000,161771740,2120,2120,2120,2120,0
20241016,181900,161771740,2120,2120,2120,2120,0
20241016,181800,161771740,2120,2120,2120,2120,0
20241016,181700,161771740,2120,2120,2120,2120,0
20241016,181600,161771740,2120,2120,2120,2120,0
20241016,181500,161771740,2120,2120,2120,2120,0
20241016,181400,161771740,2120,2120,2120,2120,0
20241016,181300,161771740,2120,2120,2120,2120,0
20241016,181200,161771740,2120,2120,2120,2120,0
20241016,181100,161771740,2120,2120,2120,2120,0
20241016,181000,161771740,2120,2120,2120,2120,0
20241016,180900,161771740,2120,2120,2120,2120,0
20241016,180800,161771740,2120,2120,2120,2120,0
20241016,180700,161771740,2120,2120,2120,2120,0
20241016,180600,161771740,2120,2120,2120,2120,0
20241016,180500,161771740,2120,2120,2120,2120,0
20241016,180400,161771740,2120,2120,2120,2120,0
20241016,180300,161771740,2120,2120,2120,2120,0
20241016,180200,161771740,2120,2120,2120,2120,0
20241016,180100,161771740,2120,2120,2120,2120,0
20241016,180000,161771740,2120,2120,2120,2120,0
20241016,175900,161771740,2120,2120,2120,2120,0
20241016,175800,161771740,2120,2120,2120,2120,0
20241016,175700,161771740,2120,2120,2120,2120,0
20241016,175600,161771740,2120,2120,2120,2120,0
20241016,175500,161771740,2120,2120,2120,2120,0
20241016,175400,161771740,2120,2120,2120,2120,0
20241016,175300,161771740,2120,2120,2120,2120,0
20241016,175200,161771740,2120,2120,2120,2120,965
20241016,175100,161771740,2120,2120,2120,2120,0
20241016,175000,161771740,2120,2120,2120,2120,0
20241016,174900,161771740,2120,2120,2120,2120,0
20241016,174800,161771740,2120,2120,2120,2120,0
20241016,174700,161771740,2120,2120,2120,2120,0
20241016,174600,161771740,2120,2120,2120,2120,0
20241016,174500,161771740,2120,2120,2120,2120,0
20241016,174400,161771740,2120,2120,2120,2120,0
20241016,174300,161771740,2120,2120,2120,2120,0
20241016,174200,161771740,2120,2120,2120,2120,0
20241016,174100,161771740,2120,2120,2120,2120,0
20241016,174000,161771740,2120,2120,2120,2120,0
20241016,173900,161771740,2120,2120,2120,2120,0
20241016,173800,161771740,2120,2120,2120,2120,0
20241016,173700,161771740,2120,2120,2120,2120,0
20241016,173600,161771740,2120,2120,2120,2120,0
20241016,173500,161771740,2120,2120,2120,2120,0
20241016,173400,161771740,2120,2120,2120,2120,0
20241016,173300,161771740,2120,2120,2120,2120,0
20241016,173200,161771740,2120,2120,2120,2120,0
20241016,173100,161771740,2120,2120,2120,2120,0
20241016,173000,161771740,2120,2120,2120,2120,0
20241016,172900,161771740,2120,2120,2120,2120,0
20241016,172800,161771740,2120,2120,2120,2120,0
20241016,172700,161771740,2120,2120,2120,2120,0
20241016,172600,161771740,2120,2120,2120,2120,0
20241016,172500,161771740,2120,2120,2120,2120,0
20241016,172400,161771740,2120,2120,2120,2120,0
20241016,172300,161771740,2120,2120,2120,2120,0
20241016,172200,161771740,2120,2120,2120,2120,965
20241016,172100,161771740,2120,2120,2120,2120,0
20241016,172000,161771740,2120,2120,2120,2120,0
20241016,171900,161771740,2120,2120,2120,2120,0
20241016,171800,161771740,2120,2120,2120,2120,0
20241016,171700,161771740,2120,2120,2120,2120,0
20241016,171600,161771740,2120,2120,2120,2120,0
20241016,171500,161771740,2120,2120,2120,2120,0
20241016,171400,161771740,2120,2120,2120,2120,0
20241016,171300,161771740,2120,2120,2120,2120,0
20241016,171200,161771740,2120,2120,2120,2120,0
20241016,171100,161771740,2120,2120,2120,2120,0
20241016,171000,161771740,2120,2120,2120,2120,0
20241016,170900,161771740,2120,2120,2120,2120,0
20241016,170800,161771740,2120,2120,2120,2120,0
20241016,170700,161771740,2120,2120,2120,2120,0
20241016,170600,161771740,2120,2120,2120,2120,0
20241016,170500,161771740,2120,2120,2120,2120,0
20241016,170400,161771740,2120,2120,2120,2120,0
20241016,170300,161771740,2120,2120,2120,2120,0
20241016,170200,161771740,2120,2120,2120,2120,0
20241016,170100,161771740,2120,2120,2120,2120,0
20241016,170000,161771740,2120,2120,2120,2120,0
20241016,165900,161771740,2120,2120,2120,2120,0
20241016,165800,161771740,2120,2120,2120,2120,0
20241016,165700,161771740,2120,2120,2120,2120,0
20241016,165600,161771740,2120,2120,2120,2120,0
20241016,165500,161771740,2120,2120,2120,2120,0
20241016,165400,161771740,2120,2120,2120,2120,0
20241016,165300,161771740,2120,2120,2120,2120,0
20241016,165200,161771740,2120,2120,2120,2120,965
20241016,165100,161771740,2120,2120,2120,2120,0
20241016,165000,161771740,2120,2120,2120,2120,0
20241016,164900,161771740,2120,2120,2120,2120,0
20241016,164800,161771740,2120,2120,2120,2120,0
20241016,164700,161771740,2120,2120,2120,2120,0
20241016,164600,161771740,2120,2120,2120,2120,0
20241016,164500,161771740,2120,2120,2120,2120,0
20241016,164400,161771740,2120,2120,2120,2120,0
20241016,164300,161771740,2120,2120,2120,2120,0
20241016,164200,161771740,2120,2120,2120,2120,0
20241016,164100,161771740,2120,2120,2120,2120,0
20241016,164000,161771740,2120,2120,2120,2120,0
20241016,163900,161771740,2120,2120,2120,2120,0
20241016,163800,161771740,2120,2120,2120,2120,0
20241016,163700,161771740,2120,2120,2120,2120,0
20241016,163600,161771740,2120,2120,2120,2120,0
20241016,163500,161771740,2120,2120,2120,2120,0
20241016,163400,161771740,2120,2120,2120,2120,0
20241016,163300,161771740,2120,2120,2120,2120,0
20241016,163200,161771740,2120,2120,2120,2120,0
20241016,163100,161771740,2120,2120,2120,2120,0
20241016,163000,161771740,2120,2120,2120,2120,0
20241016,162900,161771740,2120,2120,2120,2120,0
20241016,162800,161771740,2120,2120,2120,2120,0
20241016,162700,161771740,2120,2120,2120,2120,0
20241016,162600,161771740,2120,2120,2120,2120,0
20241016,162500,161771740,2120,2120,2120,2120,0
20241016,162400,161771740,2120,2120,2120,2120,0
20241016,162300,161771740,2120,2120,2120,2120,0
20241016,162200,161771740,2120,2120,2120,2120,965
20241016,162100,161771740,2120,2120,2120,2120,0
20241016,162000,161771740,2120,2120,2120,2120,0
20241016,161900,161771740,2120,2120,2120,2120,0
20241016,161800,161771740,2120,2120,2120,2120,0
20241016,161700,161771740,2120,2120,2120,2120,0
20241016,161600,161771740,2120,2120,2120,2120,0
20241016,161500,161771740,2120,2120,2120,2120,0
20241016,161400,161771740,2120,2120,2120,2120,0
20241016,161300,161771740,2120,2120,2120,2120,0
20241016,161200,161771740,2120,2120,2120,2120,0
20241016,161100,161771740,2120,2120,2120,2120,0
20241016,161000,161771740,2120,2120,2120,2120,0
20241016,160900,161771740,2120,2120,2120,2120,0
20241016,160800,161771740,2120,2120,2120,2120,0
20241016,160700,161771740,2120,2120,2120,2120,0
20241016,160600,161771740,2120,2120,2120,2120,0
20241016,160500,161771740,2120,2120,2120,2120,0
20241016,160400,161771740,2120,2120,2120,2120,0
20241016,160300,161771740,2120,2120,2120,2120,0
20241016,160200,161771740,2120,2120,2120,2120,0
20241016,160100,161771740,2120,2120,2120,2120,0
20241016,160000,161771740,2120,2120,2120,2120,0
20241016,155900,161771740,2120,2120,2120,2120,0
20241016,155800,161771740,2120,2120,2120,2120,0
20241016,155700,161771740,2120,2120,2120,2120,0
20241016,155600,161771740,2120,2120,2120,2120,0
20241016,155500,161771740,2120,2120,2120,2120,0
20241016,155400,161771740,2120,2120,2120,2120,0
20241016,155300,161771740,2120,2120,2120,2120,0
20241016,155200,161771740,2120,2120,2120,2120,965
20241016,155100,161771740,2120,2120,2120,2120,0
20241016,155000,161771740,2120,2120,2120,2120,0
20241016,154900,161771740,2120,2120,2120,2120,0
20241016,154800,161771740,2120,2120,2120,2120,0
20241016,154700,161771740,2120,2120,2120,2120,0
20241016,154600,161771740,2120,2120,2120,2120,0
20241016,154500,161771740,2120,2120,2120,2120,0
20241016,154400,161771740,2120,2120,2120,2120,0
20241016,154300,161771740,2120,2120,2120,2120,0
20241016,154200,161771740,2120,2120,2120,2120,0
20241016,154100,161771740,2120,2120,2120,2120,0
20241016,154000,161771740,2120,2120,2120,2120,0
20241016,153900,161771740,2120,2120,2120,2120,0
20241016,153800,161771740,2120,2120,2120,2120,0
20241016,153700,161771740,2120,2120,2120,2120,0
20241016,153600,161771740,2120,2120,2120,2120,0
20241016,153500,161771740,2120,2120,2120,2120,0
20241016,153400,161771740,2120,2120,2120,2120,0
20241016,153300,161771740,2120,2120,2120,2120,0
20241016,153200,161771740,2120,2120,2120,2120,0
20241016,153100,161771740,2120,2120,2120,2120,0
20241016,153000,161771740,2120,2120,2120,2120,965
20241016,152900,159725940,2130,2130,2130,2130,0
20241016,152800,159725940,2130,2130,2130,2130,0
20241016,152700,159725940,2130,2130,2130,2130,0
20241016,152600,159725940,2130,2130,2130,2130,0
20241016,152500,159725940,2130,2130,2130,2130,0
20241016,152400,159725940,2130,2130,2130,2130,0
20241016,152300,159725940,2130,2130,2130,2130,0
20241016,152200,159725940,2130,2130,2130,2130,0
20241016,152100,159725940,2130,2130,2130,2130,0
20241016,152000,159725940,2130,2130,2130,2130,0
20241016,151900,159725940,2130,2130,2130,2130,0
20241016,151800,159725940,2130,2130,2130,2130,0
20241016,151700,159725940,2130,2120,2130,2120,1092
20241016,151600,157410170,2120,2120,2120,2120,0
20241016,151500,157410170,2120,2120,2120,2120,0
20241016,151400,157410170,2120,2120,2120,2120,0
20241016,151300,157410170,2120,2120,2120,2120,0
20241016,151200,157410170,2120,2120,2120,2120,1
20241016,151100,157408050,2130,2130,2130,2130,5
20241016,151000,157397400,2120,2120,2120,2120,4
20241016,150900,157388920,2130,2130,2130,2130,360
20241016,150800,156622120,2125,2125,2125,2125,13
20241016,150700,156594495,2125,2125,2125,2125,86
20241016,150600,156411745,2125,2125,2125,2125,0
20241016,150500,156411745,2125,2125,2125,2125,544
20241016,150400,155255745,2125,2125,2125,2125,0
20241016,150300,155255745,2125,2125,2125,2125,0
20241016,150200,155255745,2125,2125,2125,2125,20
20241016,150100,155213245,2125,2125,2125,2125,449
20241016,150000,154259120,2125,2125,2125,2125,300
20241016,145900,153621620,2120,2120,2120,2120,0
20241016,145800,153621620,2120,2120,2120,2120,0
20241016,145700,153621620,2120,2120,2120,2120,0
20241016,145600,153621620,2120,2120,2120,2120,0
20241016,145500,153621620,2120,2120,2120,2120,0
20241016,145400,153621620,2120,2120,2120,2120,10
20241016,145300,153600420,2120,2120,2120,2120,0
20241016,145200,153600420,2120,2120,2120,2120,0
20241016,145100,153600420,2120,2120,2120,2120,0
20241016,145000,153600420,2120,2120,2120,2120,160
20241016,144900,153261220,2125,2125,2125,2125,47
20241016,144800,153161345,2125,2125,2125,2125,0
20241016,144700,153161345,2125,2125,2125,2125,0
20241016,144600,153161345,2125,2125,2125,2125,0
20241016,144500,153161345,2125,2125,2125,2125,0
20241016,144400,153161345,2125,2125,2125,2125,18
20241016,144300,153123095,2115,2115,2115,2115,1
20241016,144200,153120980,2115,2115,2115,2115,14
20241016,144100,153091370,2115,2115,2115,2115,0
20241016,144000,153091370,2115,2115,2115,2115,0
20241016,143900,153091370,2115,2115,2115,2115,0
20241016,143800,153091370,2115,2115,2115,2115,0
20241016,143700,153091370,2115,2115,2115,2115,1
20241016,143600,153089255,2115,2115,2115,2115,0
20241016,143500,153089255,2115,2115,2115,2115,0
20241016,143400,153089255,2115,2115,2115,2115,0
20241016,143300,153089255,2115,2115,2115,2115,0
20241016,143200,153089255,2115,2115,2115,2115,0
20241016,143100,153089255,2115,2115,2115,2115,0
20241016,143000,153089255,2115,2115,2115,2115,0
20241016,142900,153089255,2115,2115,2115,2115,695
20241016,142800,151619330,2115,2115,2115,2115,0
20241016,142700,151619330,2115,2115,2115,2115,47
20241016,142600,151519925,2115,2115,2115,2115,0
20241016,142500,151519925,2115,2115,2115,2115,15
20241016,142400,151488200,2115,2115,2115,2115,548
20241016,142300,150329180,2115,2115,2115,2115,0
20241016,142200,150329180,2115,2115,2115,2115,0
20241016,142100,150329180,2115,2115,2115,2115,3
20241016,142000,150322835,2110,2110,2110,2110,108
20241016,141900,150094955,2115,2115,2115,2115,0
20241016,141800,150094955,2115,2115,2115,2115,0
20241016,141700,150094955,2115,2115,2115,2115,0
20241016,141600,150094955,2115,2115,2115,2115,0
20241016,141500,150094955,2115,2115,2115,2115,0
20241016,141400,150094955,2115,2115,2115,2115,0
20241016,141300,150094955,2115,2115,2115,2115,0
20241016,141200,150094955,2115,2115,2115,2115,25
20241016,141100,150042080,2115,2115,2115,2115,639
20241016,141000,148690595,2110,2110,2110,2110,0
20241016,140900,148690595,2110,2110,2110,2110,0
20241016,140800,148690595,2110,2110,2110,2110,0
20241016,140700,148690595,2110,2110,2110,2110,0
20241016,140600,148690595,2110,2110,2110,2110,0
20241016,140500,148690595,2110,2110,2110,2110,0
20241016,140400,148690595,2110,2110,2110,2110,0
20241016,140300,148690595,2110,2110,2110,2110,1
20241016,140200,148688485,2110,2110,2110,2110,0
20241016,140100,148688485,2110,2115,2115,2110,248
20241016,140000,148164935,2115,2115,2115,2115,0
20241016,135900,148164935,2115,2115,2115,2115,130
20241016,135800,147889985,2115,2115,2115,2115,83
20241016,135700,147714440,2115,2115,2115,2115,0
20241016,135600,147714440,2115,2115,2115,2115,0
20241016,135500,147714440,2115,2115,2115,2115,0
20241016,135400,147714440,2115,2115,2115,2115,0
20241016,135300,147714440,2115,2115,2115,2115,200
20241016,135200,147291440,2120,2120,2120,2120,0
20241016,135100,147291440,2120,2120,2120,2120,0
20241016,135000,147291440,2120,2120,2120,2120,0
20241016,134900,147291440,2120,2120,2120,2120,0
20241016,134800,147291440,2120,2120,2120,2120,0
20241016,134700,147291440,2120,2120,2120,2120,500
20241016,134600,146231440,2125,2125,2125,2125,0
20241016,134500,146231440,2125,2125,2125,2125,2
20241016,134400,146227190,2125,2125,2125,2125,0
20241016,134300,146227190,2125,2125,2125,2125,0
20241016,134200,146227190,2125,2125,2125,2125,0
20241016,134100,146227190,2125,2125,2125,2125,0
20241016,134000,146227190,2125,2125,2125,2125,0
20241016,133900,146227190,2125,2125,2125,2125,2
20241016,133800,146222940,2110,2115,2115,2110,1204
20241016,133700,143681470,2115,2115,2115,2115,3
20241016,133600,143675125,2115,2115,2115,2115,2
20241016,133500,143670895,2130,2130,2130,2130,0
20241016,133400,143670895,2130,2130,2130,2130,0
20241016,133300,143670895,2130,2130,2130,2130,0
20241016,133200,143670895,2130,2130,2130,2130,0
20241016,133100,143670895,2130,2130,2130,2130,1312
20241016,133000,140876335,2115,2115,2115,2115,0
20241016,132900,140876335,2115,2115,2115,2115,0
20241016,132800,140876335,2115,2115,2115,2110,2360
20241016,132700,135890905,2120,2120,2120,2120,0
20241016,132600,135890905,2120,2120,2120,2120,0
20241016,132500,135890905,2120,2120,2120,2120,506
20241016,132400,134818185,2120,2120,2120,2120,0
20241016,132300,134818185,2120,2120,2120,2120,300
20241016,132200,134182185,2120,2120,2120,2120,0
20241016,132100,134182185,2120,2120,2120,2120,0
20241016,132000,134182185,2120,2120,2120,2120,0
20241016,131900,134182185,2120,2120,2120,2120,0
20241016,131800,134182185,2120,2120,2120,2120,0
20241016,131700,134182185,2120,2120,2120,2120,0
20241016,131600,134182185,2120,2120,2120,2120,0
20241016,131500,134182185,2120,2120,2120,2120,1
20241016,131400,134180065,2125,2125,2125,2125,0
20241016,131300,134180065,2125,2125,2125,2125,471
20241016,131200,133179190,2120,2120,2120,2120,0
20241016,131100,133179190,2120,2120,2120,2120,0
20241016,131000,133179190,2120,2120,2120,2120,0
20241016,130900,133179190,2120,2120,2120,2120,0
20241016,130800,133179190,2120,2120,2120,2120,0
20241016,130700,133179190,2120,2120,2120,2120,0
20241016,130600,133179190,2120,2120,2120,2120,0
20241016,130500,133179190,2120,2120,2120,2120,0
20241016,130400,133179190,2120,2120,2120,2120,0
20241016,130300,133179190,2120,2130,2130,2120,1159
20241016,130200,130718305,2135,2135,2135,2135,0
20241016,130100,130718305,2135,2135,2135,2135,0
20241016,130000,130718305,2135,2135,2135,2135,297
20241016,125900,130084210,2130,2130,2130,2130,0
20241016,125800,130084210,2130,2130,2130,2130,0
20241016,125700,130084210,2130,2130,2130,2130,0
20241016,125600,130084210,2130,2130,2130,2130,0
20241016,125500,130084210,2130,2130,2130,2130,0
20241016,125400,130084210,2130,2130,2130,2130,0
20241016,125300,130084210,2130,2130,2130,2130,0
20241016,125200,130084210,2130,2130,2130,2130,0
20241016,125100,130084210,2130,2130,2130,2130,0
20241016,125000,130084210,2130,2130,2130,2130,0
20241016,124900,130084210,2130,2130,2130,2130,0
20241016,124800,130084210,2130,2130,2130,2130,978
20241016,124700,128001070,2130,2130,2130,2130,0
20241016,124600,128001070,2130,2130,2130,2130,50
20241016,124500,127894570,2130,2130,2130,2130,150
20241016,124400,127575070,2135,2135,2135,2135,34
20241016,124300,127502480,2140,2140,2140,2140,0
20241016,124200,127502480,2140,2140,2140,2140,0
20241016,124100,127502480,2140,2140,2140,2140,0
20241016,124000,127502480,2140,2140,2140,2140,0
20241016,123900,127502480,2140,2140,2140,2140,0
20241016,123800,127502480,2140,2140,2140,2140,0
20241016,123700,127502480,2140,2140,2140,2140,0
20241016,123600,127502480,2140,2135,2140,2135,33
20241016,123500,127432010,2135,2135,2135,2135,0
20241016,123400,127432010,2135,2135,2135,2135,700
20241016,123300,125937510,2135,2135,2135,2135,2
20241016,123200,125933240,2140,2140,2140,2140,4205
20241016,123100,116934540,2140,2140,2140,2140,0
20241016,123000,116934540,2140,2140,2140,2140,0
20241016,122900,116934540,2140,2140,2140,2140,0
20241016,122800,116934540,2140,2140,2140,2140,232
20241016,122700,116438060,2145,2145,2145,2145,0
20241016,122600,116438060,2145,2145,2145,2145,0
20241016,122500,116438060,2145,2145,2145,2145,96
20241016,122400,116232140,2145,2145,2145,2145,0
20241016,122300,116232140,2145,2145,2145,2145,0
20241016,122200,116232140,2145,2145,2145,2145,0
20241016,122100,116232140,2145,2145,2145,2145,0
20241016,122000,116232140,2145,2145,2145,2145,10
20241016,121900,116210690,2145,2145,2145,2145,0
20241016,121800,116210690,2145,2145,2145,2145,0
20241016,121700,116210690,2145,2150,2150,2145,82
20241016,121600,116034795,2150,2150,2150,2150,0
20241016,121500,116034795,2150,2150,2150,2150,0
20241016,121400,116034795,2150,2150,2150,2150,0
20241016,121300,116034795,2150,2150,2150,2150,0
20241016,121200,116034795,2150,2150,2150,2150,0
20241016,121100,116034795,2150,2150,2150,2150,14
20241016,121000,116004695,2150,2150,2150,2150,473
20241016,120900,114987745,2150,2150,2150,2150,0
20241016,120800,114987745,2150,2145,2150,2145,1749
20241016,120700,111227425,2145,2145,2145,2145,14
20241016,120600,111197395,2145,2145,2145,2145,0
20241016,120500,111197395,2145,2145,2145,2145,180
20241016,120400,110811295,2145,2145,2145,2145,890
20241016,120300,108902245,2145,2145,2145,2145,0
20241016,120200,108902245,2145,2145,2145,2145,0
20241016,120100,108902245,2145,2145,2145,2145,0
20241016,120000,108902245,2145,2145,2145,2145,0
20241016,115900,108902245,2145,2145,2145,2145,0
20241016,115800,108902245,2145,2145,2145,2145,0
20241016,115700,108902245,2145,2145,2145,2145,0
20241016,115600,108902245,2145,2145,2145,2145,0
20241016,115500,108902245,2145,2145,2145,2145,0
20241016,115400,108902245,2145,2145,2145,2145,0
20241016,115300,108902245,2145,2145,2145,2145,0
20241016,115200,108902245,2145,2145,2145,2145,0
20241016,115100,108902245,2145,2145,2145,2145,0
20241016,115000,108902245,2145,2145,2145,2145,0
20241016,114900,108902245,2145,2145,2145,2145,0
20241016,114800,108902245,2145,2145,2145,2145,0
20241016,114700,108902245,2145,2145,2145,2145,0
20241016,114600,108902245,2145,2145,2145,2145,0
20241016,114500,108902245,2145,2145,2145,2145,148
20241016,114400,108584785,2145,2145,2145,2145,0
20241016,114300,108584785,2145,2145,2150,2145,575
20241016,114200,107350910,2145,2145,2145,2145,0
20241016,114100,107350910,2145,2145,2145,2145,0
20241016,114000,107350910,2145,2145,2145,2145,0
20241016,113900,107350910,2145,2145,2145,2145,1
20241016,113800,107348765,2145,2145,2145,2145,0
20241016,113700,107348765,2145,2145,2145,2145,15
20241016,113600,107316590,2135,2140,2140,2135,450
20241016,113500,106355455,2140,2140,2140,2140,1
20241016,113400,106353315,2140,2140,2140,2140,1
20241016,113300,106351175,2145,2145,2145,2145,0
20241016,113200,106351175,2145,2145,2145,2145,0
20241016,113100,106351175,2145,2145,2145,2145,0
20241016,113000,106351175,2145,2145,2145,2145,657
20241016,112900,104941910,2150,2150,2150,2150,0
20241016,112800,104941910,2150,2150,2150,2150,0
20241016,112700,104941910,2150,2145,2150,2145,235
20241016,112600,104436685,2145,2145,2145,2145,0
20241016,112500,104436685,2145,2145,2145,2145,0
20241016,112400,104436685,2145,2145,2145,2145,0
20241016,112300,104436685,2145,2145,2145,2145,1
20241016,112200,104434540,2145,2145,2145,2145,0
20241016,112100,104434540,2145,2145,2145,2145,0
20241016,112000,104434540,2145,2145,2145,2145,0
20241016,111900,104434540,2145,2145,2145,2145,0
20241016,111800,104434540,2145,2145,2145,2145,0
20241016,111700,104434540,2145,2145,2145,2145,0
20241016,111600,104434540,2145,2145,2145,2145,59
20241016,111500,104307985,2145,2145,2145,2145,1
20241016,111400,104305840,2140,2140,2140,2140,0
20241016,111300,104305840,2140,2140,2140,2140,0
20241016,111200,104305840,2140,2140,2140,2140,1
20241016,111100,104303700,2135,2135,2135,2135,0
20241016,111000,104303700,2135,2135,2135,2135,0
20241016,110900,104303700,2135,2135,2135,2135,0
20241016,110800,104303700,2135,2135,2135,2135,0
20241016,110700,104303700,2135,2135,2135,2135,0
20241016,110600,104303700,2135,2135,2135,2135,0
20241016,110500,104303700,2135,2135,2135,2135,0
20241016,110400,104303700,2135,2140,2140,2135,69
20241016,110300,104156345,2135,2145,2145,2135,839
20241016,110200,102358650,2150,2150,2150,2150,31
20241016,110100,102292000,2150,2150,2150,2150,0
20241016,110000,102292000,2150,2150,2150,2150,1
20241016,105900,102289850,2160,2155,2160,2155,1000
20241016,105800,100130440,2155,2155,2155,2155,0
20241016,105700,100130440,2155,2155,2155,2155,0
20241016,105600,100130440,2155,2155,2155,2155,0
20241016,105500,100130440,2155,2155,2155,2155,0
20241016,105400,100130440,2155,2155,2155,2155,0
20241016,105300,100130440,2155,2155,2155,2155,5
20241016,105200,100119665,2155,2155,2155,2155,0
20241016,105100,100119665,2155,2155,2155,2155,13
20241016,105000,100091650,2150,2150,2150,2150,0
20241016,104900,100091650,2150,2150,2150,2150,0
20241016,104800,100091650,2150,2150,2150,2150,3
20241016,104700,100085200,2150,2150,2150,2150,0
20241016,104600,100085200,2150,2150,2150,2150,0
20241016,104500,100085200,2150,2155,2155,2150,3001
20241016,104400,93633045,2155,2155,2155,2155,252
20241016,104300,93089985,2160,2160,2160,2160,300
20241016,104200,92441985,2155,2155,2155,2155,0
20241016,104100,92441985,2155,2155,2155,2155,0
20241016,104000,92441985,2155,2155,2155,2155,5
20241016,103900,92431210,2155,2155,2155,2155,0
20241016,103800,92431210,2155,2155,2155,2155,0
20241016,103700,92431210,2155,2155,2155,2155,0
20241016,103600,92431210,2155,2155,2155,2155,100
20241016,103500,92215710,2155,2155,2155,2155,0
20241016,103400,92215710,2155,2155,2155,2155,0
20241016,103300,92215710,2155,2155,2155,2155,472
20241016,103200,91198550,2145,2145,2145,2145,0
20241016,103100,91198550,2145,2145,2145,2145,0
20241016,103000,91198550,2145,2145,2145,2145,10
20241016,102900,91177100,2145,2145,2145,2145,200
20241016,102800,90748100,2135,2135,2135,2135,0
20241016,102700,90748100,2135,2155,2155,2135,1126
20241016,102600,88337150,2150,2150,2150,2150,0
20241016,102500,88337150,2150,2150,2150,2150,0
20241016,102400,88337150,2150,2150,2150,2150,0
20241016,102300,88337150,2150,2150,2150,2150,0
20241016,102200,88337150,2150,2150,2150,2150,81
20241016,102100,88163000,2150,2150,2150,2150,3
20241016,102000,88156550,2150,2150,2150,2150,0
20241016,101900,88156550,2150,2150,2150,2150,20
20241016,101800,88113550,2155,2155,2155,2155,819
20241016,101700,86348605,2155,2155,2155,2155,0
20241016,101600,86348605,2155,2155,2155,2155,0
20241016,101500,86348605,2155,2155,2155,2155,81
20241016,101400,86174050,2160,2160,2160,2160,17
20241016,101300,86137330,2155,2165,2165,2155,108
20241016,101200,85903520,2165,2165,2165,2165,100
20241016,101100,85687020,2165,2165,2165,2165,0
20241016,101000,85687020,2165,2165,2165,2165,0
20241016,100900,85687020,2165,2165,2165,2165,100
20241016,100800,85470520,2165,2165,2165,2165,175
20241016,100700,85091645,2165,2165,2165,2165,8
20241016,100600,85074325,2160,2160,2160,2160,163
20241016,100500,84722245,2145,2145,2145,2145,0
20241016,100400,84722245,2145,2145,2145,2145,0
20241016,100300,84722245,2145,2145,2145,2145,0
20241016,100200,84722245,2145,2145,2145,2145,45
20241016,100100,84625720,2145,2145,2145,2145,39
20241016,100000,84542065,2145,2145,2145,2145,59
20241016,095900,84415510,2155,2155,2155,2155,52
20241016,095800,84303450,2140,2140,2140,2140,416
20241016,095700,83413210,2140,2140,2140,2140,0
20241016,095600,83413210,2140,2140,2140,2140,100
20241016,095500,83199210,2140,2140,2140,2140,0
20241016,095400,83199210,2140,2140,2140,2140,0
20241016,095300,83199210,2140,2140,2140,2140,0
20241016,095200,83199210,2140,2150,2150,2140,469
20241016,095100,82191990,2155,2155,2155,2155,0
20241016,095000,82191990,2155,2150,2155,2150,455
20241016,094900,81211965,2145,2145,2145,2145,0
20241016,094800,81211965,2145,2145,2145,2145,0
20241016,094700,81211965,2145,2145,2145,2145,100
20241016,094600,80997465,2145,2145,2145,2145,0
20241016,094500,80997465,2145,2155,2155,2145,95
20241016,094400,80792830,2165,2165,2165,2165,248
20241016,094300,80255910,2165,2165,2165,2165,1
20241016,094200,80253745,2165,2165,2165,2165,1
20241016,094100,80251580,2165,2165,2165,2165,15
20241016,094000,80219105,2165,2165,2165,2165,0
20241016,093900,80219105,2165,2170,2170,2165,1031
20241016,093800,77984655,2170,2170,2170,2165,1112
20241016,093700,75571640,2170,2185,2185,2165,861
20241016,093600,73705680,2175,2165,2185,2165,5280
20241016,093500,62223965,2165,2160,2165,2155,2853
20241016,093400,56048565,2150,2135,2150,2130,5318
20241016,093300,44663060,2120,2120,2120,2120,0
20241016,093200,44663060,2120,2120,2120,2120,0
20241016,093100,44663060,2120,2120,2120,2120,0
20241016,093000,44663060,2120,2120,2120,2120,0
20241016,092900,44663060,2120,2120,2120,2120,0
20241016,092800,44663060,2120,2120,2120,2120,450
20241016,092700,43709060,2120,2135,2135,2120,41
20241016,092600,43621825,2120,2120,2120,2120,0
20241016,092500,43621825,2120,2120,2120,2120,673
20241016,092400,42195065,2120,2120,2120,2120,16
20241016,092300,42161145,2120,2135,2135,2120,1127
20241016,092200,39756905,2135,2115,2135,2115,758
20241016,092100,38153695,2115,2115,2115,2115,0
20241016,092000,38153695,2115,2115,2115,2115,0
20241016,091900,38153695,2115,2115,2115,2115,2
20241016,091800,38149465,2130,2130,2130,2130,10
20241016,091700,38128165,2135,2135,2135,2135,0
20241016,091600,38128165,2135,2135,2135,2135,5
20241016,091500,38117490,2120,2120,2120,2120,1
20241016,091400,38115370,2115,2115,2115,2115,0
20241016,091300,38115370,2115,2115,2115,2115,2
20241016,091200,38111140,2125,2110,2135,2110,3535
20241016,091100,30573260,2110,2120,2125,2110,3083
20241016,091000,24053960,2125,2120,2125,2120,504
20241016,090900,22985460,2120,2120,2120,2120,1
20241016,090800,22983340,2120,2120,2120,2120,0
20241016,090700,22983340,2120,2115,2120,2115,713
20241016,090600,21475340,2120,2115,2120,2115,114
20241016,090500,21234225,2110,2100,2110,2100,1937
20241016,090400,17165775,2100,2100,2100,2100,0
20241016,090300,17165775,2100,2090,2100,2090,1429
20241016,090200,14164885,2090,2120,2120,2090,31
20241016,090100,14100060,2095,2120,2130,2095,6449
20241016,090000,493120,2125,2135,2135,2125,231