stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,194600,5597501530,11550,11550,11550,11550,11666
20241016,194500,5597501530,11550,11550,11550,11550,0
20241016,194400,5597501530,11550,11550,11550,11550,0
20241016,194300,5597501530,11550,11550,11550,11550,0
20241016,194200,5597501530,11550,11550,11550,11550,0
20241016,194100,5597501530,11550,11550,11550,11550,0
20241016,194000,5597501530,11550,11550,11550,11550,0
20241016,193900,5597501530,11550,11550,11550,11550,0
20241016,193800,5597501530,11550,11550,11550,11550,0
20241016,193700,5597501530,11550,11550,11550,11550,0
20241016,193600,5597501530,11550,11550,11550,11550,0
20241016,193500,5597501530,11550,11550,11550,11550,0
20241016,193400,5597501530,11550,11550,11550,11550,0
20241016,193300,5597501530,11550,11550,11550,11550,0
20241016,193200,5597501530,11550,11550,11550,11550,0
20241016,193100,5597501530,11550,11550,11550,11550,0
20241016,193000,5597501530,11550,11550,11550,11550,0
20241016,192900,5597501530,11550,11550,11550,11550,0
20241016,192800,5597501530,11550,11550,11550,11550,0
20241016,192700,5597501530,11550,11550,11550,11550,0
20241016,192600,5597501530,11550,11550,11550,11550,0
20241016,192500,5597501530,11550,11550,11550,11550,0
20241016,192400,5597501530,11550,11550,11550,11550,0
20241016,192300,5597501530,11550,11550,11550,11550,0
20241016,192200,5597501530,11550,11550,11550,11550,0
20241016,192100,5597501530,11550,11550,11550,11550,0
20241016,192000,5597501530,11550,11550,11550,11550,0
20241016,191900,5597501530,11550,11550,11550,11550,0
20241016,191800,5597501530,11550,11550,11550,11550,0
20241016,191700,5597501530,11550,11550,11550,11550,0
20241016,191600,5597501530,11550,11550,11550,11550,11666
20241016,191500,5597501530,11550,11550,11550,11550,0
20241016,191400,5597501530,11550,11550,11550,11550,0
20241016,191300,5597501530,11550,11550,11550,11550,0
20241016,191200,5597501530,11550,11550,11550,11550,0
20241016,191100,5597501530,11550,11550,11550,11550,0
20241016,191000,5597501530,11550,11550,11550,11550,0
20241016,190900,5597501530,11550,11550,11550,11550,0
20241016,190800,5597501530,11550,11550,11550,11550,0
20241016,190700,5597501530,11550,11550,11550,11550,0
20241016,190600,5597501530,11550,11550,11550,11550,0
20241016,190500,5597501530,11550,11550,11550,11550,0
20241016,190400,5597501530,11550,11550,11550,11550,0
20241016,190300,5597501530,11550,11550,11550,11550,0
20241016,190200,5597501530,11550,11550,11550,11550,0
20241016,190100,5597501530,11550,11550,11550,11550,0
20241016,190000,5597501530,11550,11550,11550,11550,0
20241016,185900,5597501530,11550,11550,11550,11550,0
20241016,185800,5597501530,11550,11550,11550,11550,0
20241016,185700,5597501530,11550,11550,11550,11550,0
20241016,185600,5597501530,11550,11550,11550,11550,0
20241016,185500,5597501530,11550,11550,11550,11550,0
20241016,185400,5597501530,11550,11550,11550,11550,0
20241016,185300,5597501530,11550,11550,11550,11550,0
20241016,185200,5597501530,11550,11550,11550,11550,0
20241016,185100,5597501530,11550,11550,11550,11550,0
20241016,185000,5597501530,11550,11550,11550,11550,0
20241016,184900,5597501530,11550,11550,11550,11550,0
20241016,184800,5597501530,11550,11550,11550,11550,0
20241016,184700,5597501530,11550,11550,11550,11550,0
20241016,184600,5597501530,11550,11550,11550,11550,11666
20241016,184500,5597501530,11550,11550,11550,11550,0
20241016,184400,5597501530,11550,11550,11550,11550,0
20241016,184300,5597501530,11550,11550,11550,11550,0
20241016,184200,5597501530,11550,11550,11550,11550,0
20241016,184100,5597501530,11550,11550,11550,11550,0
20241016,184000,5597501530,11550,11550,11550,11550,0
20241016,183900,5597501530,11550,11550,11550,11550,0
20241016,183800,5597501530,11550,11550,11550,11550,0
20241016,183700,5597501530,11550,11550,11550,11550,0
20241016,183600,5597501530,11550,11550,11550,11550,0
20241016,183500,5597501530,11550,11550,11550,11550,0
20241016,183400,5597501530,11550,11550,11550,11550,0
20241016,183300,5597501530,11550,11550,11550,11550,0
20241016,183200,5597501530,11550,11550,11550,11550,0
20241016,183100,5597501530,11550,11550,11550,11550,0
20241016,183000,5597501530,11550,11550,11550,11550,0
20241016,182900,5597501530,11550,11550,11550,11550,0
20241016,182800,5597501530,11550,11550,11550,11550,0
20241016,182700,5597501530,11550,11550,11550,11550,0
20241016,182600,5597501530,11550,11550,11550,11550,0
20241016,182500,5597501530,11550,11550,11550,11550,0
20241016,182400,5597501530,11550,11550,11550,11550,0
20241016,182300,5597501530,11550,11550,11550,11550,0
20241016,182200,5597501530,11550,11550,11550,11550,0
20241016,182100,5597501530,11550,11550,11550,11550,0
20241016,182000,5597501530,11550,11550,11550,11550,0
20241016,181900,5597501530,11550,11550,11550,11550,0
20241016,181800,5597501530,11550,11550,11550,11550,0
20241016,181700,5597501530,11550,11550,11550,11550,0
20241016,181600,5597501530,11550,11550,11550,11550,11666
20241016,181500,5597501530,11550,11550,11550,11550,0
20241016,181400,5597501530,11550,11550,11550,11550,0
20241016,181300,5597501530,11550,11550,11550,11550,0
20241016,181200,5597501530,11550,11550,11550,11550,0
20241016,181100,5597501530,11550,11550,11550,11550,0
20241016,181000,5597501530,11550,11550,11550,11550,0
20241016,180900,5597501530,11550,11550,11550,11550,0
20241016,180800,5597501530,11550,11550,11550,11550,0
20241016,180700,5597501530,11550,11550,11550,11550,0
20241016,180600,5597501530,11550,11550,11550,11550,0
20241016,180500,5597501530,11550,11550,11550,11550,0
20241016,180400,5597501530,11550,11550,11550,11550,0
20241016,180300,5597501530,11550,11550,11550,11550,0
20241016,180200,5597501530,11550,11550,11550,11550,0
20241016,180100,5597501530,11550,11550,11550,11550,0
20241016,180000,5597501530,11550,11550,11550,11550,0
20241016,175900,5597501530,11550,11550,11550,11550,0
20241016,175800,5597501530,11550,11550,11550,11550,0
20241016,175700,5597501530,11550,11550,11550,11550,0
20241016,175600,5597501530,11550,11550,11550,11550,0
20241016,175500,5597501530,11550,11550,11550,11550,0
20241016,175400,5597501530,11550,11550,11550,11550,0
20241016,175300,5597501530,11550,11550,11550,11550,0
20241016,175200,5597501530,11550,11550,11550,11550,0
20241016,175100,5597501530,11550,11550,11550,11550,0
20241016,175000,5597501530,11550,11550,11550,11550,0
20241016,174900,5597501530,11550,11550,11550,11550,0
20241016,174800,5597501530,11550,11550,11550,11550,0
20241016,174700,5597501530,11550,11550,11550,11550,0
20241016,174600,5597501530,11550,11550,11550,11550,11666
20241016,174500,5597501530,11550,11550,11550,11550,0
20241016,174400,5597501530,11550,11550,11550,11550,0
20241016,174300,5597501530,11550,11550,11550,11550,0
20241016,174200,5597501530,11550,11550,11550,11550,0
20241016,174100,5597501530,11550,11550,11550,11550,0
20241016,174000,5597501530,11550,11550,11550,11550,0
20241016,173900,5597501530,11550,11550,11550,11550,0
20241016,173800,5597501530,11550,11550,11550,11550,0
20241016,173700,5597501530,11550,11550,11550,11550,0
20241016,173600,5597501530,11550,11550,11550,11550,0
20241016,173500,5597501530,11550,11550,11550,11550,0
20241016,173400,5597501530,11550,11550,11550,11550,0
20241016,173300,5597501530,11550,11550,11550,11550,0
20241016,173200,5597501530,11550,11550,11550,11550,0
20241016,173100,5597501530,11550,11550,11550,11550,0
20241016,173000,5597501530,11550,11550,11550,11550,0
20241016,172900,5597501530,11550,11550,11550,11550,0
20241016,172800,5597501530,11550,11550,11550,11550,0
20241016,172700,5597501530,11550,11550,11550,11550,0
20241016,172600,5597501530,11550,11550,11550,11550,0
20241016,172500,5597501530,11550,11550,11550,11550,0
20241016,172400,5597501530,11550,11550,11550,11550,0
20241016,172300,5597501530,11550,11550,11550,11550,0
20241016,172200,5597501530,11550,11550,11550,11550,0
20241016,172100,5597501530,11550,11550,11550,11550,0
20241016,172000,5597501530,11550,11550,11550,11550,0
20241016,171900,5597501530,11550,11550,11550,11550,0
20241016,171800,5597501530,11550,11550,11550,11550,0
20241016,171700,5597501530,11550,11550,11550,11550,0
20241016,171600,5597501530,11550,11550,11550,11550,11666
20241016,171500,5597501530,11550,11550,11550,11550,0
20241016,171400,5597501530,11550,11550,11550,11550,0
20241016,171300,5597501530,11550,11550,11550,11550,0
20241016,171200,5597501530,11550,11550,11550,11550,0
20241016,171100,5597501530,11550,11550,11550,11550,0
20241016,171000,5597501530,11550,11550,11550,11550,0
20241016,170900,5597501530,11550,11550,11550,11550,0
20241016,170800,5597501530,11550,11550,11550,11550,0
20241016,170700,5597501530,11550,11550,11550,11550,0
20241016,170600,5597501530,11550,11550,11550,11550,0
20241016,170500,5597501530,11550,11550,11550,11550,0
20241016,170400,5597501530,11550,11550,11550,11550,0
20241016,170300,5597501530,11550,11550,11550,11550,0
20241016,170200,5597501530,11550,11550,11550,11550,0
20241016,170100,5597501530,11550,11550,11550,11550,0
20241016,170000,5597501530,11550,11550,11550,11550,0
20241016,165900,5597501530,11550,11550,11550,11550,0
20241016,165800,5597501530,11550,11550,11550,11550,0
20241016,165700,5597501530,11550,11550,11550,11550,0
20241016,165600,5597501530,11550,11550,11550,11550,0
20241016,165500,5597501530,11550,11550,11550,11550,0
20241016,165400,5597501530,11550,11550,11550,11550,0
20241016,165300,5597501530,11550,11550,11550,11550,0
20241016,165200,5597501530,11550,11550,11550,11550,0
20241016,165100,5597501530,11550,11550,11550,11550,0
20241016,165000,5597501530,11550,11550,11550,11550,0
20241016,164900,5597501530,11550,11550,11550,11550,0
20241016,164800,5597501530,11550,11550,11550,11550,0
20241016,164700,5597501530,11550,11550,11550,11550,0
20241016,164600,5597501530,11550,11550,11550,11550,11666
20241016,164500,5597501530,11550,11550,11550,11550,0
20241016,164400,5597501530,11550,11550,11550,11550,0
20241016,164300,5597501530,11550,11550,11550,11550,0
20241016,164200,5597501530,11550,11550,11550,11550,0
20241016,164100,5597501530,11550,11550,11550,11550,0
20241016,164000,5597501530,11550,11550,11550,11550,0
20241016,163900,5597501530,11550,11550,11550,11550,0
20241016,163800,5597501530,11550,11550,11550,11550,0
20241016,163700,5597501530,11550,11550,11550,11550,0
20241016,163600,5597501530,11550,11550,11550,11550,0
20241016,163500,5597501530,11550,11550,11550,11550,0
20241016,163400,5597501530,11550,11550,11550,11550,0
20241016,163300,5597501530,11550,11550,11550,11550,0
20241016,163200,5597501530,11550,11550,11550,11550,0
20241016,163100,5597501530,11550,11550,11550,11550,0
20241016,163000,5597501530,11550,11550,11550,11550,0
20241016,162900,5597501530,11550,11550,11550,11550,0
20241016,162800,5597501530,11550,11550,11550,11550,0
20241016,162700,5597501530,11550,11550,11550,11550,0
20241016,162600,5597501530,11550,11550,11550,11550,0
20241016,162500,5597501530,11550,11550,11550,11550,0
20241016,162400,5597501530,11550,11550,11550,11550,0
20241016,162300,5597501530,11550,11550,11550,11550,0
20241016,162200,5597501530,11550,11550,11550,11550,0
20241016,162100,5597501530,11550,11550,11550,11550,0
20241016,162000,5597501530,11550,11550,11550,11550,0
20241016,161900,5597501530,11550,11550,11550,11550,0
20241016,161800,5597501530,11550,11550,11550,11550,0
20241016,161700,5597501530,11550,11550,11550,11550,0
20241016,161600,5597501530,11550,11550,11550,11550,11666
20241016,161500,5597501530,11550,11550,11550,11550,0
20241016,161400,5597501530,11550,11550,11550,11550,0
20241016,161300,5597501530,11550,11550,11550,11550,0
20241016,161200,5597501530,11550,11550,11550,11550,0
20241016,161100,5597501530,11550,11550,11550,11550,0
20241016,161000,5597501530,11550,11550,11550,11550,0
20241016,160900,5597501530,11550,11550,11550,11550,0
20241016,160800,5597501530,11550,11550,11550,11550,0
20241016,160700,5597501530,11550,11550,11550,11550,0
20241016,160600,5597501530,11550,11550,11550,11550,0
20241016,160500,5597501530,11550,11550,11550,11550,0
20241016,160400,5597501530,11550,11550,11550,11550,0
20241016,160300,5597501530,11550,11550,11550,11550,0
20241016,160200,5597501530,11550,11550,11550,11550,0
20241016,160100,5597501530,11550,11550,11550,11550,0
20241016,160000,5597501530,11550,11550,11550,11550,0
20241016,155900,5597501530,11550,11550,11550,11550,0
20241016,155800,5597501530,11550,11550,11550,11550,0
20241016,155700,5597501530,11550,11550,11550,11550,0
20241016,155600,5597501530,11550,11550,11550,11550,0
20241016,155500,5597501530,11550,11550,11550,11550,0
20241016,155400,5597501530,11550,11550,11550,11550,0
20241016,155300,5597501530,11550,11550,11550,11550,0
20241016,155200,5597501530,11550,11550,11550,11550,0
20241016,155100,5597501530,11550,11550,11550,11550,0
20241016,155000,5597501530,11550,11550,11550,11550,0
20241016,154900,5597501530,11550,11550,11550,11550,0
20241016,154800,5597501530,11550,11550,11550,11550,0
20241016,154700,5597501530,11550,11550,11550,11550,0
20241016,154600,5597501530,11550,11550,11550,11550,11666
20241016,154500,5597501530,11550,11550,11550,11550,0
20241016,154400,5597501530,11550,11550,11550,11550,0
20241016,154300,5597501530,11550,11550,11550,11550,0
20241016,154200,5597501530,11550,11550,11550,11550,0
20241016,154100,5597501530,11550,11550,11550,11550,0
20241016,154000,5597501530,11550,11550,11550,11550,0
20241016,153900,5597501530,11550,11550,11550,11550,0
20241016,153800,5597501530,11550,11550,11550,11550,0
20241016,153700,5597501530,11550,11550,11550,11550,0
20241016,153600,5597501530,11550,11550,11550,11550,0
20241016,153500,5597501530,11550,11550,11550,11550,0
20241016,153400,5597501530,11550,11550,11550,11550,0
20241016,153300,5597501530,11550,11550,11550,11550,0
20241016,153200,5597501530,11550,11550,11550,11550,0
20241016,153100,5597501530,11550,11550,11550,11550,0
20241016,153000,5597501530,11550,11550,11550,11550,11666
20241016,152900,5462759230,11590,11590,11590,11590,0
20241016,152800,5462759230,11590,11590,11590,11590,0
20241016,152700,5462759230,11590,11590,11590,11590,0
20241016,152600,5462759230,11590,11590,11590,11590,0
20241016,152500,5462759230,11590,11590,11590,11590,0
20241016,152400,5462759230,11590,11590,11590,11590,0
20241016,152300,5462759230,11590,11590,11590,11590,0
20241016,152200,5462759230,11590,11590,11590,11590,0
20241016,152100,5462759230,11590,11590,11590,11590,0
20241016,152000,5462759230,11590,11590,11590,11590,0
20241016,151900,5462759230,11590,11550,11600,11550,1420
20241016,151800,5446320090,11550,11540,11580,11540,3898
20241016,151700,5401295570,11540,11550,11550,11540,1042
20241016,151600,5389266260,11550,11550,11550,11540,2874
20241016,151500,5356072810,11550,11550,11550,11540,1707
20241016,151400,5336365520,11550,11530,11550,11530,2800
20241016,151300,5304065390,11530,11540,11550,11530,796
20241016,151200,5294883950,11540,11530,11540,11530,5220
20241016,151100,5234659150,11530,11520,11540,11520,854
20241016,151000,5224815670,11520,11530,11540,11520,151
20241016,150900,5223073680,11530,11530,11530,11520,5654
20241016,150800,5157899100,11530,11530,11540,11530,153
20241016,150700,5156135000,11530,11530,11540,11530,6383
20241016,150600,5082512230,11530,11540,11540,11530,161
20241016,150500,5080655830,11530,11530,11540,11530,1174
20241016,150400,5067119510,11530,11550,11550,11530,186
20241016,150300,5064972760,11550,11540,11550,11540,2806
20241016,150200,5032591480,11550,11540,11550,11540,862
20241016,150100,5022643990,11550,11550,11550,11540,1672
20241016,150000,5003347320,11550,11550,11550,11540,202
20241016,145900,5001015270,11540,11550,11550,11540,258
20241016,145800,4998035420,11550,11540,11550,11530,1258
20241016,145700,4983527970,11540,11550,11550,11530,1473
20241016,145600,4966532590,11550,11540,11550,11540,512
20241016,145500,4960622140,11550,11550,11550,11540,833
20241016,145400,4951009200,11550,11550,11550,11540,279
20241016,145300,4947788500,11540,11540,11550,11540,1036
20241016,145200,4935830030,11540,11540,11550,11530,1768
20241016,145100,4915427760,11550,11570,11570,11550,2600
20241016,145000,4885395440,11570,11570,11570,11570,0
20241016,144900,4885395440,11570,11570,11570,11560,35
20241016,144800,4884990780,11570,11560,11580,11560,444
20241016,144700,4879852350,11550,11560,11560,11550,16
20241016,144600,4879667480,11560,11560,11560,11560,1090
20241016,144500,4867067080,11560,11570,11570,11560,496
20241016,144400,4861331130,11570,11560,11570,11560,523
20241016,144300,4855281500,11550,11560,11560,11540,60
20241016,144200,4854588010,11550,11550,11560,11550,521
20241016,144100,4848569610,11550,11560,11560,11550,109
20241016,144000,4847310020,11570,11560,11570,11550,315
20241016,143900,4843670730,11550,11570,11570,11550,11
20241016,143800,4843543590,11570,11570,11570,11570,3
20241016,143700,4843508880,11570,11560,11570,11560,104
20241016,143600,4842306620,11560,11550,11560,11550,303
20241016,143500,4838806940,11550,11550,11550,11540,24
20241016,143400,4838529850,11550,11540,11550,11530,31
20241016,143300,4838172110,11530,11540,11550,11530,1153
20241016,143200,4824865820,11540,11530,11540,11530,112
20241016,143100,4823574120,11530,11540,11540,11530,853
20241016,143000,4813735530,11540,11540,11540,11540,43
20241016,142900,4813239310,11550,11540,11550,11540,43
20241016,142800,4812743070,11540,11550,11550,11540,230
20241016,142700,4810088570,11540,11540,11550,11540,731
20241016,142600,4801652700,11540,11530,11540,11520,178
20241016,142500,4799598940,11530,11530,11540,11530,8
20241016,142400,4799506690,11530,11530,11530,11530,138
20241016,142300,4797915550,11530,11530,11530,11520,431
20241016,142200,4792950120,11530,11520,11530,11520,253
20241016,142100,4790034620,11520,11530,11530,11520,80
20241016,142000,4789112720,11530,11520,11530,11520,453
20241016,141900,4783891010,11530,11530,11530,11530,372
20241016,141800,4779601850,11530,11530,11530,11520,16
20241016,141700,4779417470,11520,11520,11520,11520,81
20241016,141600,4778484350,11520,11530,11540,11520,893
20241016,141500,4768187170,11530,11530,11530,11530,0
20241016,141400,4768187170,11530,11530,11540,11530,1605
20241016,141300,4749671520,11530,11520,11530,11520,1561
20241016,141200,4731673760,11530,11530,11530,11530,1
20241016,141100,4731662230,11520,11520,11520,11520,2545
20241016,141000,4702343830,11520,11520,11520,11520,537
20241016,140900,4696157590,11520,11530,11530,11520,3090
20241016,140800,4660552150,11530,11520,11550,11520,1469
20241016,140700,4643626000,11530,11540,11550,11530,2351
20241016,140600,4616500220,11550,11540,11550,11540,17
20241016,140500,4616304000,11540,11540,11540,11530,2417
20241016,140400,4588431380,11540,11540,11540,11540,243
20241016,140300,4585627160,11540,11540,11550,11540,2104
20241016,140200,4561346900,11540,11560,11560,11540,976
20241016,140100,4550075810,11560,11560,11560,11560,57
20241016,140000,4549416890,11560,11540,11560,11540,559
20241016,135900,4542964310,11550,11540,11550,11540,893
20241016,135800,4532659020,11540,11540,11540,11540,347
20241016,135700,4528654640,11540,11550,11550,11540,1706
20241016,135600,4508951340,11550,11560,11560,11550,415
20241016,135500,4504153950,11560,11570,11570,11560,111
20241016,135400,4502870760,11560,11570,11570,11560,712
20241016,135300,4494640010,11570,11570,11570,11560,93
20241016,135200,4493564180,11570,11570,11570,11560,161
20241016,135100,4491702810,11570,11570,11570,11570,221
20241016,135000,4489145840,11560,11560,11570,11560,18
20241016,134900,4488937750,11570,11560,11570,11560,256
20241016,134800,4485978380,11560,11580,11580,11560,70
20241016,134700,4485169160,11550,11570,11570,11550,1501
20241016,134600,4467821500,11580,11570,11580,11560,4492
20241016,134500,4415852860,11570,11580,11580,11570,4161
20241016,134400,4367669340,11580,11590,11600,11580,1924
20241016,134300,4345370190,11600,11600,11600,11600,88
20241016,134200,4344349390,11610,11600,11610,11600,1178
20241016,134100,4330684580,11600,11600,11600,11600,4
20241016,134000,4330638180,11600,11610,11610,11590,314
20241016,133900,4326998750,11590,11600,11610,11590,171
20241016,133800,4325015180,11600,11610,11610,11590,216
20241016,133700,4322510570,11600,11600,11600,11600,276
20241016,133600,4319308970,11600,11600,11600,11600,1428
20241016,133500,4302744170,11610,11610,11610,11600,100
20241016,133400,4301583970,11610,11600,11620,11600,474
20241016,133300,4296083580,11610,11610,11610,11610,1163
20241016,133200,4282581150,11610,11610,11610,11610,131
20241016,133100,4281060240,11610,11610,11610,11610,697
20241016,133000,4272968070,11610,11620,11620,11610,5
20241016,132900,4272910000,11610,11610,11610,11610,100
20241016,132800,4271749000,11640,11650,11650,11640,225
20241016,132700,4269129100,11650,11610,11650,11610,2077
20241016,132600,4244990740,11610,11620,11620,11610,485
20241016,132500,4239358780,11620,11620,11620,11620,202
20241016,132400,4237011540,11610,11620,11620,11610,184
20241016,132300,4234874440,11610,11610,11610,11610,0
20241016,132200,4234874440,11610,11600,11610,11600,220
20241016,132100,4232321630,11600,11610,11610,11600,26
20241016,132000,4232020020,11600,11600,11620,11600,164
20241016,131900,4230116260,11600,11600,11600,11600,101
20241016,131800,4228944660,11600,11600,11620,11600,1186
20241016,131700,4215185280,11600,11600,11600,11600,1088
20241016,131600,4202564480,11600,11610,11620,11600,2694
20241016,131500,4171286630,11620,11620,11620,11620,84
20241016,131400,4170310550,11620,11630,11630,11620,165
20241016,131300,4168393200,11630,11610,11630,11610,115
20241016,131200,4167055850,11630,11610,11630,11610,672
20241016,131100,4159248610,11620,11620,11620,11610,970
20241016,131000,4147978840,11620,11620,11620,11620,121
20241016,130900,4146572820,11620,11620,11620,11620,491
20241016,130800,4140867400,11620,11620,11620,11620,226
20241016,130700,4138241280,11620,11630,11630,11610,214
20241016,130600,4135754790,11630,11630,11630,11630,151
20241016,130500,4133998660,11620,11630,11630,11620,661
20241016,130400,4126314840,11630,11630,11630,11630,315
20241016,130300,4122651390,11630,11630,11630,11630,3
20241016,130200,4122616500,11630,11630,11630,11620,331
20241016,130100,4118767100,11640,11650,11650,11620,2157
20241016,130000,4093686420,11650,11630,11650,11630,2987
20241016,125900,4058918270,11630,11630,11630,11630,0
20241016,125800,4058918270,11630,11640,11640,11630,96
20241016,125700,4057801540,11640,11630,11640,11630,94
20241016,125600,4056707750,11630,11630,11630,11620,1734
20241016,125500,4036543730,11620,11620,11620,11620,0
20241016,125400,4036543730,11620,11620,11620,11620,30
20241016,125300,4036195130,11620,11620,11630,11620,3148
20241016,125200,3999615350,11620,11620,11620,11610,272
20241016,125100,3996455730,11620,11610,11620,11610,633
20241016,125000,3989101040,11620,11610,11620,11610,683
20241016,124900,3981171400,11620,11610,11620,11610,545
20241016,124800,3974842940,11600,11600,11600,11600,400
20241016,124700,3970202940,11600,11600,11600,11590,4452
20241016,124600,3918581990,11590,11600,11610,11590,1292
20241016,124500,3903597160,11600,11600,11610,11600,170
20241016,124400,3901625060,11600,11600,11610,11600,142
20241016,124300,3899977840,11600,11600,11600,11590,1214
20241016,124200,3885900070,11600,11590,11600,11590,16
20241016,124100,3885714530,11580,11580,11580,11580,81
20241016,124000,3884776550,11590,11580,11590,11580,88
20241016,123900,3883756650,11580,11580,11580,11580,929
20241016,123800,3872998830,11590,11590,11590,11590,1243
20241016,123700,3858592460,11590,11600,11600,11590,1581
20241016,123600,3840262280,11600,11610,11610,11600,391
20241016,123500,3835724370,11610,11610,11610,11600,313
20241016,123400,3832090540,11610,11610,11610,11600,319
20241016,123300,3828387270,11600,11610,11610,11600,650
20241016,123200,3820846130,11610,11600,11610,11600,736
20241016,123100,3812304670,11600,11600,11600,11600,505
20241016,123000,3806446670,11610,11620,11620,11610,501
20241016,122900,3800629360,11620,11620,11620,11620,8
20241016,122800,3800536400,11620,11620,11620,11620,69
20241016,122700,3799734620,11620,11640,11640,11620,1456
20241016,122600,3782801050,11650,11650,11650,11650,226
20241016,122500,3780168150,11650,11650,11660,11650,728
20241016,122400,3771686890,11650,11650,11650,11640,603
20241016,122300,3764662360,11640,11650,11650,11640,1143
20241016,122200,3751351410,11640,11640,11640,11640,10
20241016,122100,3751235010,11650,11650,11650,11650,143
20241016,122000,3749569060,11640,11650,11650,11640,604
20241016,121900,3742537350,11650,11640,11650,11640,320
20241016,121800,3738810080,11640,11640,11640,11640,182
20241016,121700,3736691600,11630,11630,11630,11630,101
20241016,121600,3735516970,11640,11640,11640,11640,233
20241016,121500,3732804850,11640,11630,11640,11620,1615
20241016,121400,3714021720,11630,11600,11630,11600,3265
20241016,121300,3676092940,11590,11590,11590,11590,33
20241016,121200,3675710470,11590,11590,11590,11590,24
20241016,121100,3675432310,11590,11600,11600,11590,70
20241016,121000,3674620910,11580,11600,11600,11580,403
20241016,120900,3669951230,11600,11600,11600,11600,5
20241016,120800,3669893230,11600,11590,11600,11590,600
20241016,120700,3662939220,11590,11590,11590,11590,624
20241016,120600,3655707060,11590,11580,11600,11580,243
20241016,120500,3652890660,11580,11580,11580,11580,31
20241016,120400,3652531680,11580,11580,11580,11580,52
20241016,120300,3651929520,11590,11590,11590,11590,258
20241016,120200,3648939300,11590,11600,11600,11590,851
20241016,120100,3639075780,11600,11600,11600,11600,2
20241016,120000,3639052580,11600,11600,11600,11600,104
20241016,115900,3637846180,11600,11600,11600,11590,1503
20241016,115800,3620419710,11600,11590,11600,11590,132
20241016,115700,3618889730,11590,11590,11590,11590,76
20241016,115600,3618008890,11580,11580,11590,11580,263
20241016,115500,3614962590,11580,11560,11580,11560,722
20241016,115400,3606609650,11560,11570,11570,11560,459
20241016,115300,3601299160,11580,11580,11580,11580,31
20241016,115200,3600940180,11580,11580,11580,11580,686
20241016,115100,3592996300,11580,11590,11590,11580,61
20241016,115000,3592289420,11590,11590,11590,11590,487
20241016,114900,3586645090,11590,11590,11590,11590,704
20241016,114800,3578485730,11590,11580,11590,11580,382
20241016,114700,3574059160,11570,11570,11570,11570,20
20241016,114600,3573827760,11570,11570,11570,11570,395
20241016,114500,3569257610,11580,11580,11580,11570,92
20241016,114400,3568192930,11580,11580,11580,11580,15
20241016,114300,3568019230,11580,11580,11580,11570,180
20241016,114200,3565935830,11580,11570,11580,11570,1387
20241016,114100,3549881480,11570,11560,11570,11560,140
20241016,114000,3548262080,11560,11570,11570,11560,105
20241016,113900,3547047920,11570,11560,11570,11560,8
20241016,113800,3546955410,11570,11570,11570,11560,33
20241016,113700,3546573700,11570,11570,11570,11570,597
20241016,113600,3539666410,11570,11570,11570,11570,229
20241016,113500,3537016880,11580,11570,11580,11570,11
20241016,113400,3536889600,11570,11580,11580,11570,33
20241016,113300,3536507470,11580,11560,11580,11560,1169
20241016,113200,3522981260,11560,11560,11570,11560,211
20241016,113100,3520542090,11570,11570,11570,11570,0
20241016,113000,3520542090,11570,11570,11570,11570,554
20241016,112900,3514132310,11570,11560,11570,11560,504
20241016,112800,3508306060,11560,11560,11560,11560,109
20241016,112700,3507046020,11560,11560,11560,11560,1
20241016,112600,3507034460,11560,11550,11560,11550,101
20241016,112500,3505867900,11550,11550,11550,11550,0
20241016,112400,3505867900,11550,11550,11550,11550,2
20241016,112300,3505844800,11550,11560,11560,11550,16
20241016,112200,3505659890,11570,11560,11570,11560,683
20241016,112100,3497762580,11560,11550,11560,11550,210
20241016,112000,3495335790,11550,11540,11550,11540,262
20241016,111900,3492312300,11540,11550,11560,11540,109
20241016,111800,3491052600,11540,11540,11540,11540,1350
20241016,111700,3475473600,11530,11540,11540,11530,159
20241016,111600,3473640310,11540,11540,11540,11540,50
20241016,111500,3473063310,11530,11530,11530,11530,154
20241016,111400,3471287690,11520,11520,11520,11520,250
20241016,111300,3468407690,11520,11530,11530,11520,69
20241016,111200,3467612520,11530,11520,11550,11520,88
20241016,111100,3466598340,11520,11530,11530,11520,1818
20241016,111000,3445637090,11520,11540,11540,11520,608
20241016,110900,3438627190,11540,11540,11540,11540,288
20241016,110800,3435303670,11540,11530,11540,11530,256
20241016,110700,3432349440,11520,11530,11530,11520,480
20241016,110600,3426815240,11530,11530,11530,11530,197
20241016,110500,3424543830,11510,11530,11530,11510,1055
20241016,110400,3412389620,11530,11530,11530,11520,36
20241016,110300,3411974790,11530,11530,11530,11520,128
20241016,110200,3410499170,11520,11510,11520,11510,746
20241016,110100,3401906700,11520,11520,11520,11520,2235
20241016,110000,3376159500,11530,11530,11530,11520,298
20241016,105900,3372725780,11520,11520,11530,11520,1607
20241016,105800,3354213120,11520,11530,11540,11520,2279
20241016,105700,3327937100,11530,11540,11540,11530,1003
20241016,105600,3316372480,11540,11540,11540,11540,1125
20241016,105500,3303389980,11540,11560,11560,11540,11
20241016,105400,3303262900,11540,11560,11560,11540,500
20241016,105300,3297484900,11540,11540,11540,11540,154
20241016,105200,3295707740,11530,11520,11530,11520,2843
20241016,105100,3262933880,11520,11540,11540,11510,3933
20241016,105000,3217604940,11540,11540,11540,11540,357
20241016,104900,3213485160,11550,11580,11590,11550,2257
20241016,104800,3187357350,11580,11570,11580,11570,307
20241016,104700,3183805090,11560,11560,11570,11560,589
20241016,104600,3176994580,11560,11540,11560,11540,2080
20241016,104500,3152957580,11540,11540,11540,11540,35
20241016,104400,3152553680,11540,11520,11540,11520,3693
20241016,104300,3110005040,11520,11520,11530,11520,1346
20241016,104200,3094498990,11520,11530,11530,11520,505
20241016,104100,3088681160,11520,11530,11530,11520,1104
20241016,104000,3075962050,11520,11520,11530,11520,865
20241016,103900,3065996940,11520,11520,11520,11510,500
20241016,103800,3060238950,11520,11520,11520,11520,405
20241016,103700,3055573350,11520,11520,11520,11510,663
20241016,103600,3047940410,11510,11510,11520,11510,402
20241016,103500,3043312230,11520,11520,11520,11510,622
20241016,103400,3036151090,11520,11530,11530,11520,68
20241016,103300,3035367600,11510,11520,11520,11510,1420
20241016,103200,3019011700,11530,11530,11530,11530,1076
20241016,103100,3006605420,11530,11530,11530,11530,10
20241016,103000,3006490120,11550,11550,11550,11530,514
20241016,102900,3000553560,11530,11530,11530,11520,1099
20241016,102800,2987882890,11530,11520,11530,11520,454
20241016,102700,2982649300,11520,11530,11530,11520,532
20241016,102600,2976520130,11530,11560,11560,11530,6608
20241016,102500,2900261340,11550,11550,11550,11550,1
20241016,102400,2900249790,11550,11550,11550,11550,40
20241016,102300,2899787790,11550,11550,11560,11550,1244
20241016,102200,2885419380,11550,11540,11560,11540,177
20241016,102100,2883375660,11550,11550,11550,11550,492
20241016,102000,2877693060,11550,11560,11560,11550,995
20241016,101900,2866195860,11560,11560,11560,11550,373
20241016,101800,2861885980,11560,11550,11560,11550,232
20241016,101700,2859205370,11550,11550,11550,11550,44
20241016,101600,2858697170,11530,11550,11570,11530,1340
20241016,101500,2843232370,11580,11550,11580,11540,1074
20241016,101400,2830829360,11550,11540,11550,11540,870
20241016,101300,2820780880,11550,11550,11550,11550,265
20241016,101200,2817720130,11550,11580,11580,11550,958
20241016,101100,2806645830,11570,11550,11570,11540,2260
20241016,101000,2780535540,11550,11560,11560,11540,1335
20241016,100900,2765120630,11560,11570,11570,11560,1598
20241016,100800,2746642130,11570,11580,11580,11560,1365
20241016,100700,2730848100,11580,11570,11580,11570,222
20241016,100600,2728278550,11570,11580,11580,11570,418
20241016,100500,2723441640,11580,11570,11580,11570,95
20241016,100400,2722342040,11570,11570,11570,11570,156
20241016,100300,2720537120,11560,11570,11570,11560,1199
20241016,100200,2706675010,11560,11570,11570,11550,50
20241016,100100,2706096950,11570,11570,11580,11550,158
20241016,100000,2704270160,11570,11560,11570,11560,156
20241016,095900,2702465260,11570,11550,11570,11550,94
20241016,095800,2701379490,11550,11550,11560,11540,1144
20241016,095700,2688162160,11540,11530,11540,11530,52
20241016,095600,2687562400,11530,11520,11560,11520,822
20241016,095500,2678092420,11520,11510,11520,11510,312
20241016,095400,2674498300,11520,11510,11520,11500,443
20241016,095300,2669399000,11510,11520,11520,11500,708
20241016,095200,2661250010,11510,11510,11520,11510,853
20241016,095100,2651426720,11520,11540,11540,11510,1824
20241016,095000,2630414030,11540,11540,11560,11540,1096
20241016,094900,2617765850,11540,11550,11550,11540,179
20241016,094800,2615699020,11550,11560,11570,11550,633
20241016,094700,2608380260,11550,11570,11570,11550,603
20241016,094600,2601412570,11560,11570,11570,11560,1396
20241016,094500,2585268300,11570,11570,11580,11570,309
20241016,094400,2581692280,11560,11570,11580,11560,504
20241016,094300,2575860980,11580,11570,11580,11560,5017
20241016,094200,2517815660,11570,11560,11570,11560,865
20241016,094100,2507816010,11560,11550,11570,11510,1305
20241016,094000,2492759680,11540,11540,11550,11520,702
20241016,093900,2484658640,11540,11520,11540,11500,7416
20241016,093800,2399226380,11520,11510,11530,11510,808
20241016,093700,2389918390,11520,11520,11520,11520,284
20241016,093600,2386646710,11520,11550,11550,11520,271
20241016,093500,2383524170,11550,11550,11550,11510,434
20241016,093400,2378519390,11550,11570,11570,11500,1668
20241016,093300,2359271670,11560,11570,11570,11550,6951
20241016,093200,2278940430,11570,11530,11570,11530,2272
20241016,093100,2252709430,11520,11480,11520,11470,3608
20241016,093000,2211271930,11470,11510,11510,11460,1062
20241016,092900,2199074980,11520,11510,11520,11480,219
20241016,092800,2196556160,11480,11460,11500,11450,1519
20241016,092700,2179132340,11460,11470,11470,11450,693
20241016,092600,2171187100,11470,11440,11470,11430,632
20241016,092500,2163953320,11440,11440,11450,11430,9659
20241016,092400,2053480360,11450,11460,11470,11450,1866
20241016,092300,2032098560,11460,11470,11470,11440,9801
20241016,092200,1919840640,11470,11490,11490,11460,1114
20241016,092100,1907070890,11490,11500,11520,11460,3301
20241016,092000,1869195930,11490,11520,11530,11490,6144
20241016,091900,1798450380,11560,11510,11560,11500,3225
20241016,091800,1761332060,11510,11500,11510,11490,1103
20241016,091700,1748648640,11500,11470,11500,11460,1925
20241016,091600,1726566910,11470,11450,11470,11440,2480
20241016,091500,1698188760,11450,11450,11450,11430,3065
20241016,091400,1663126180,11440,11460,11460,11430,4047
20241016,091300,1616796160,11460,11450,11470,11450,1991
20241016,091200,1593982510,11460,11490,11490,11450,4758
20241016,091100,1539459640,11490,11510,11510,11480,4673
20241016,091000,1485740260,11480,11480,11500,11450,3470
20241016,090900,1445937490,11480,11480,11480,11450,2746
20241016,090800,1414458040,11480,11430,11480,11420,2930
20241016,090700,1380904650,11410,11440,11470,11400,23223
20241016,090600,1115839180,11440,11490,11490,11440,17406
20241016,090500,916465740,11490,11560,11560,11470,9498
20241016,090400,807191920,11540,11560,11560,11540,4681
20241016,090300,753106080,11560,11560,11560,11540,2736
20241016,090200,721482200,11540,11520,11560,11500,10612
20241016,090100,599336070,11510,11550,11560,11510,12364
20241016,090000,456798850,11560,11570,11650,11550,39470