stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,184600,1711785240200,61300,61300,61300,61300,1827338
20241002,184500,1711785240200,61300,61300,61300,61300,0
20241002,184400,1711785240200,61300,61300,61300,61300,0
20241002,184300,1711785240200,61300,61300,61300,61300,0
20241002,184200,1711785240200,61300,61300,61300,61300,0
20241002,184100,1711785240200,61300,61300,61300,61300,0
20241002,184000,1711785240200,61300,61300,61300,61300,0
20241002,183900,1711785240200,61300,61300,61300,61300,0
20241002,183800,1711785240200,61300,61300,61300,61300,0
20241002,183700,1711785240200,61300,61300,61300,61300,0
20241002,183600,1711785240200,61300,61300,61300,61300,0
20241002,183500,1711785240200,61300,61300,61300,61300,0
20241002,183400,1711785240200,61300,61300,61300,61300,0
20241002,183300,1711785240200,61300,61300,61300,61300,0
20241002,183200,1711785240200,61300,61300,61300,61300,0
20241002,183100,1711785240200,61300,61300,61300,61300,0
20241002,183000,1711785240200,61300,61300,61300,61300,0
20241002,182900,1711785240200,61300,61300,61300,61300,0
20241002,182800,1711785240200,61300,61300,61300,61300,0
20241002,182700,1711785240200,61300,61300,61300,61300,0
20241002,182600,1711785240200,61300,61300,61300,61300,0
20241002,182500,1711785240200,61300,61300,61300,61300,0
20241002,182400,1711785240200,61300,61300,61300,61300,0
20241002,182300,1711785240200,61300,61300,61300,61300,0
20241002,182200,1711785240200,61300,61300,61300,61300,0
20241002,182100,1711785240200,61300,61300,61300,61300,0
20241002,182000,1711785240200,61300,61300,61300,61300,0
20241002,181900,1711785240200,61300,61300,61300,61300,0
20241002,181800,1711785240200,61300,61300,61300,61300,0
20241002,181700,1711785240200,61300,61300,61300,61300,0
20241002,181600,1711785240200,61300,61300,61300,61300,1827338
20241002,181500,1711785240200,61300,61300,61300,61300,0
20241002,181400,1711785240200,61300,61300,61300,61300,0
20241002,181300,1711785240200,61300,61300,61300,61300,0
20241002,181200,1711785240200,61300,61300,61300,61300,0
20241002,181100,1711785240200,61300,61300,61300,61300,0
20241002,181000,1711785240200,61300,61300,61300,61300,0
20241002,180900,1711785240200,61300,61300,61300,61300,0
20241002,180800,1711785240200,61300,61300,61300,61300,0
20241002,180700,1711785240200,61300,61300,61300,61300,0
20241002,180600,1711785240200,61300,61300,61300,61300,0
20241002,180500,1711785240200,61300,61300,61300,61300,0
20241002,180400,1711785240200,61300,61300,61300,61300,0
20241002,180300,1711785240200,61300,61300,61300,61300,0
20241002,180200,1711785240200,61300,61300,61300,61300,0
20241002,180100,1711785240200,61300,61300,61300,61300,0
20241002,180000,1711785240200,61300,61300,61300,61300,0
20241002,175900,1711785240200,61300,61300,61300,61300,0
20241002,175800,1711785240200,61300,61300,61300,61300,0
20241002,175700,1711785240200,61300,61300,61300,61300,0
20241002,175600,1711785240200,61300,61300,61300,61300,0
20241002,175500,1711785240200,61300,61300,61300,61300,0
20241002,175400,1711785240200,61300,61300,61300,61300,0
20241002,175300,1711785240200,61300,61300,61300,61300,0
20241002,175200,1711785240200,61300,61300,61300,61300,0
20241002,175100,1711785240200,61300,61300,61300,61300,0
20241002,175000,1711785240200,61300,61300,61300,61300,0
20241002,174900,1711785240200,61300,61300,61300,61300,0
20241002,174800,1711785240200,61300,61300,61300,61300,0
20241002,174700,1711785240200,61300,61300,61300,61300,0
20241002,174600,1711785240200,61300,61300,61300,61300,1827338
20241002,174500,1711785240200,61300,61300,61300,61300,0
20241002,174400,1711785240200,61300,61300,61300,61300,0
20241002,174300,1711785240200,61300,61300,61300,61300,0
20241002,174200,1711785240200,61300,61300,61300,61300,0
20241002,174100,1711785240200,61300,61300,61300,61300,0
20241002,174000,1711785240200,61300,61300,61300,61300,0
20241002,173900,1711785240200,61300,61300,61300,61300,0
20241002,173800,1711785240200,61300,61300,61300,61300,0
20241002,173700,1711785240200,61300,61300,61300,61300,0
20241002,173600,1711785240200,61300,61300,61300,61300,0
20241002,173500,1711785240200,61300,61300,61300,61300,0
20241002,173400,1711785240200,61300,61300,61300,61300,0
20241002,173300,1711785240200,61300,61300,61300,61300,0
20241002,173200,1711785240200,61300,61300,61300,61300,0
20241002,173100,1711785240200,61300,61300,61300,61300,0
20241002,173000,1711785240200,61300,61300,61300,61300,0
20241002,172900,1711785240200,61300,61300,61300,61300,0
20241002,172800,1711785240200,61300,61300,61300,61300,0
20241002,172700,1711785240200,61300,61300,61300,61300,0
20241002,172600,1711785240200,61300,61300,61300,61300,0
20241002,172500,1711785240200,61300,61300,61300,61300,0
20241002,172400,1711785240200,61300,61300,61300,61300,0
20241002,172300,1711785240200,61300,61300,61300,61300,0
20241002,172200,1711785240200,61300,61300,61300,61300,0
20241002,172100,1711785240200,61300,61300,61300,61300,0
20241002,172000,1711785240200,61300,61300,61300,61300,0
20241002,171900,1711785240200,61300,61300,61300,61300,0
20241002,171800,1711785240200,61300,61300,61300,61300,0
20241002,171700,1711785240200,61300,61300,61300,61300,0
20241002,171600,1711785240200,61300,61300,61300,61300,1827338
20241002,171500,1711785240200,61300,61300,61300,61300,0
20241002,171400,1711785240200,61300,61300,61300,61300,0
20241002,171300,1711785240200,61300,61300,61300,61300,0
20241002,171200,1711785240200,61300,61300,61300,61300,0
20241002,171100,1711785240200,61300,61300,61300,61300,0
20241002,171000,1711785240200,61300,61300,61300,61300,0
20241002,170900,1711785240200,61300,61300,61300,61300,0
20241002,170800,1711785240200,61300,61300,61300,61300,0
20241002,170700,1711785240200,61300,61300,61300,61300,0
20241002,170600,1711785240200,61300,61300,61300,61300,0
20241002,170500,1711785240200,61300,61300,61300,61300,0
20241002,170400,1711785240200,61300,61300,61300,61300,0
20241002,170300,1711785240200,61300,61300,61300,61300,0
20241002,170200,1711785240200,61300,61300,61300,61300,0
20241002,170100,1711785240200,61300,61300,61300,61300,0
20241002,170000,1711785240200,61300,61300,61300,61300,0
20241002,165900,1711785240200,61300,61300,61300,61300,0
20241002,165800,1711785240200,61300,61300,61300,61300,0
20241002,165700,1711785240200,61300,61300,61300,61300,0
20241002,165600,1711785240200,61300,61300,61300,61300,0
20241002,165500,1711785240200,61300,61300,61300,61300,0
20241002,165400,1711785240200,61300,61300,61300,61300,0
20241002,165300,1711785240200,61300,61300,61300,61300,0
20241002,165200,1711785240200,61300,61300,61300,61300,0
20241002,165100,1711785240200,61300,61300,61300,61300,0
20241002,165000,1711785240200,61300,61300,61300,61300,0
20241002,164900,1711785240200,61300,61300,61300,61300,0
20241002,164800,1711785240200,61300,61300,61300,61300,0
20241002,164700,1711785240200,61300,61300,61300,61300,0
20241002,164600,1711785240200,61300,61300,61300,61300,1827338
20241002,164500,1711785240200,61300,61300,61300,61300,0
20241002,164400,1711785240200,61300,61300,61300,61300,0
20241002,164300,1711785240200,61300,61300,61300,61300,0
20241002,164200,1711785240200,61300,61300,61300,61300,0
20241002,164100,1711785240200,61300,61300,61300,61300,0
20241002,164000,1711785240200,61300,61300,61300,61300,0
20241002,163900,1711785240200,61300,61300,61300,61300,0
20241002,163800,1711785240200,61300,61300,61300,61300,0
20241002,163700,1711785240200,61300,61300,61300,61300,0
20241002,163600,1711785240200,61300,61300,61300,61300,0
20241002,163500,1711785240200,61300,61300,61300,61300,0
20241002,163400,1711785240200,61300,61300,61300,61300,0
20241002,163300,1711785240200,61300,61300,61300,61300,0
20241002,163200,1711785240200,61300,61300,61300,61300,0
20241002,163100,1711785240200,61300,61300,61300,61300,0
20241002,163000,1711785240200,61300,61300,61300,61300,0
20241002,162900,1711785240200,61300,61300,61300,61300,0
20241002,162800,1711785240200,61300,61300,61300,61300,0
20241002,162700,1711785240200,61300,61300,61300,61300,0
20241002,162600,1711785240200,61300,61300,61300,61300,0
20241002,162500,1711785240200,61300,61300,61300,61300,0
20241002,162400,1711785240200,61300,61300,61300,61300,0
20241002,162300,1711785240200,61300,61300,61300,61300,0
20241002,162200,1711785240200,61300,61300,61300,61300,0
20241002,162100,1711785240200,61300,61300,61300,61300,0
20241002,162000,1711785240200,61300,61300,61300,61300,0
20241002,161900,1711785240200,61300,61300,61300,61300,0
20241002,161800,1711785240200,61300,61300,61300,61300,0
20241002,161700,1711785240200,61300,61300,61300,61300,0
20241002,161600,1711785240200,61300,61300,61300,61300,1827338
20241002,161500,1711785240200,61300,61300,61300,61300,0
20241002,161400,1711785240200,61300,61300,61300,61300,0
20241002,161300,1711785240200,61300,61300,61300,61300,0
20241002,161200,1711785240200,61300,61300,61300,61300,0
20241002,161100,1711785240200,61300,61300,61300,61300,0
20241002,161000,1711785240200,61300,61300,61300,61300,0
20241002,160900,1711785240200,61300,61300,61300,61300,0
20241002,160800,1711785240200,61300,61300,61300,61300,0
20241002,160700,1711785240200,61300,61300,61300,61300,0
20241002,160600,1711785240200,61300,61300,61300,61300,0
20241002,160500,1711785240200,61300,61300,61300,61300,0
20241002,160400,1711785240200,61300,61300,61300,61300,0
20241002,160300,1711785240200,61300,61300,61300,61300,0
20241002,160200,1711785240200,61300,61300,61300,61300,0
20241002,160100,1711785240200,61300,61300,61300,61300,0
20241002,160000,1711785240200,61300,61300,61300,61300,0
20241002,155900,1711785240200,61300,61300,61300,61300,0
20241002,155800,1711785240200,61300,61300,61300,61300,0
20241002,155700,1711785240200,61300,61300,61300,61300,0
20241002,155600,1711785240200,61300,61300,61300,61300,0
20241002,155500,1711785240200,61300,61300,61300,61300,0
20241002,155400,1711785240200,61300,61300,61300,61300,0
20241002,155300,1711785240200,61300,61300,61300,61300,0
20241002,155200,1711785240200,61300,61300,61300,61300,0
20241002,155100,1711785240200,61300,61300,61300,61300,0
20241002,155000,1711785240200,61300,61300,61300,61300,0
20241002,154900,1711785240200,61300,61300,61300,61300,0
20241002,154800,1711785240200,61300,61300,61300,61300,0
20241002,154700,1711785240200,61300,61300,61300,61300,0
20241002,154600,1711785240200,61300,61300,61300,61300,1827338
20241002,154500,1711785240200,61300,61300,61300,61300,0
20241002,154400,1711785240200,61300,61300,61300,61300,0
20241002,154300,1711785240200,61300,61300,61300,61300,0
20241002,154200,1711785240200,61300,61300,61300,61300,0
20241002,154100,1711785240200,61300,61300,61300,61300,0
20241002,154000,1711785240200,61300,61300,61300,61300,0
20241002,153900,1711785240200,61300,61300,61300,61300,0
20241002,153800,1711785240200,61300,61300,61300,61300,0
20241002,153700,1711785240200,61300,61300,61300,61300,0
20241002,153600,1711785240200,61300,61300,61300,61300,0
20241002,153500,1711785240200,61300,61300,61300,61300,0
20241002,153400,1711785240200,61300,61300,61300,61300,0
20241002,153300,1711785240200,61300,61300,61300,61300,0
20241002,153200,1711785240200,61300,61300,61300,61300,0
20241002,153100,1711785240200,61300,61300,61300,61300,0
20241002,153000,1711785240200,61300,61300,61300,61300,1827338
20241002,152900,1599769420800,61400,61400,61400,61400,0
20241002,152800,1599769420800,61400,61400,61400,61400,0
20241002,152700,1599769420800,61400,61400,61400,61400,0
20241002,152600,1599769420800,61400,61400,61400,61400,0
20241002,152500,1599769420800,61400,61400,61400,61400,0
20241002,152400,1599769420800,61400,61400,61400,61400,0
20241002,152300,1599769420800,61400,61400,61400,61400,0
20241002,152200,1599769420800,61400,61400,61400,61400,0
20241002,152100,1599769420800,61400,61400,61400,61400,0
20241002,152000,1599769420800,61400,61400,61400,61400,4993
20241002,151900,1599462850600,61500,61500,61600,61400,207909
20241002,151800,1586670013000,61600,61500,61600,61500,62542
20241002,151700,1582821163000,61600,61500,61600,61500,74107
20241002,151600,1578260991100,61600,61500,61600,61500,111379
20241002,151500,1571408910300,61600,61600,61600,61500,75952
20241002,151400,1566732419500,61500,61600,61600,61500,51473
20241002,151300,1563563550600,61600,61500,61600,61500,56100
20241002,151200,1560110809400,61600,61500,61600,61400,150043
20241002,151100,1550883658400,61500,61500,61500,61400,65182
20241002,151000,1546876112900,61400,61400,61500,61400,28321
20241002,150900,1545135985000,61500,61500,61500,61400,19496
20241002,150800,1543937527300,61400,61400,61500,61300,155844
20241002,150700,1534369723700,61400,61300,61400,61300,32065
20241002,150600,1532402623900,61400,61500,61500,61300,145642
20241002,150500,1523462480500,61400,61500,61500,61400,54423
20241002,150400,1520119780100,61500,61400,61500,61400,19636
20241002,150300,1518913092100,61500,61500,61500,61400,13252
20241002,150200,1518098822000,61500,61400,61500,61400,39905
20241002,150100,1515645572300,61400,61400,61500,61400,40977
20241002,150000,1513128340600,61400,61500,61500,61400,22994
20241002,145900,1511715509600,61400,61400,61500,61400,15571
20241002,145800,1510758707800,61400,61500,61500,61400,17809
20241002,145700,1509664673400,61400,61500,61500,61400,9228
20241002,145600,1509097758900,61500,61300,61500,61300,93659
20241002,145500,1503347494900,61400,61400,61500,61300,119223
20241002,145400,1496028686000,61400,61500,61500,61400,22559
20241002,145300,1494642879200,61500,61500,61500,61400,18326
20241002,145200,1493516787700,61500,61400,61500,61400,49151
20241002,145100,1490494881400,61500,61400,61500,61400,21117
20241002,145000,1489197413300,61500,61600,61600,61400,175099
20241002,144900,1478429822300,61600,61500,61600,61500,12316
20241002,144800,1477671547700,61500,61500,61600,61500,12229
20241002,144700,1476918766500,61600,61500,61600,61500,15689
20241002,144600,1475953387700,61500,61500,61600,61500,20851
20241002,144500,1474669502600,61500,61500,61600,61400,76746
20241002,144400,1469949028600,61500,61400,61500,61300,182253
20241002,144300,1458758579300,61300,61400,61400,61300,23625
20241002,144200,1457308841900,61300,61300,61400,61300,13246
20241002,144100,1456496228800,61400,61400,61400,61300,19181
20241002,144000,1455319785100,61300,61400,61400,61300,18751
20241002,143900,1454169738900,61300,61300,61400,61300,19266
20241002,143800,1452988336200,61300,61400,61400,61300,15868
20241002,143700,1452015340400,61300,61500,61500,61300,127408
20241002,143600,1444193577400,61500,61400,61500,61400,18367
20241002,143500,1443065264600,61400,61500,61500,61400,15484
20241002,143400,1442113917600,61400,61400,61500,61400,12894
20241002,143300,1441321795500,61400,61400,61500,61400,15181
20241002,143200,1440389387800,61400,61400,61500,61400,16611
20241002,143100,1439368949100,61400,61600,61600,61400,32845
20241002,143000,1437349541200,61500,61600,61600,61400,37173
20241002,142900,1435063409700,61600,61400,61600,61300,104217
20241002,142800,1428659194300,61300,61500,61500,61300,108758
20241002,142700,1421982065200,61400,61500,61600,61400,184524
20241002,142600,1410635392300,61500,61600,61600,61500,17830
20241002,142500,1409538271700,61600,61500,61600,61500,12156
20241002,142400,1408790082000,61500,61500,61600,61500,11258
20241002,142300,1408097106400,61600,61500,61600,61500,17548
20241002,142200,1407017053000,61500,61500,61600,61500,26007
20241002,142100,1405416990600,61600,61600,61600,61500,22185
20241002,142000,1404051969100,61600,61700,61700,61500,97908
20241002,141900,1398020498700,61600,61600,61700,61600,11292
20241002,141800,1397324291400,61700,61700,61700,61600,12738
20241002,141700,1396539169700,61600,61600,61700,61500,137361
20241002,141600,1388077538500,61600,61400,61600,61400,113962
20241002,141500,1381067853500,61400,61400,61500,61400,34848
20241002,141400,1378925215100,61500,61500,61500,61400,47983
20241002,141300,1375974718500,61500,61500,61500,61400,12765
20241002,141200,1375190195800,61400,61500,61500,61400,23786
20241002,141100,1373728314100,61400,61400,61500,61400,22872
20241002,141000,1372322431900,61500,61400,61500,61400,14787
20241002,140900,1371413954900,61400,61400,61500,61400,22946
20241002,140800,1370004608200,61400,61400,61500,61400,19425
20241002,140700,1368811075700,61400,61500,61500,61400,10635
20241002,140600,1368157475800,61400,61400,61500,61400,12500
20241002,140500,1367389389300,61400,61400,61500,61400,16256
20241002,140400,1366390834600,61400,61400,61500,61400,27115
20241002,140300,1364724838600,61500,61400,61500,61400,46281
20241002,140200,1361882361400,61400,61500,61500,61400,16850
20241002,140100,1360847225500,61500,61300,61500,61200,225207
20241002,140000,1347034556700,61200,61300,61300,61200,14158
20241002,135900,1346167624500,61200,61200,61300,61200,15683
20241002,135800,1345206928100,61200,61300,61300,61200,11377
20241002,135700,1344510073300,61200,61300,61300,61200,10719
20241002,135600,1343853536100,61200,61300,61300,61200,13140
20241002,135500,1343048929200,61300,61400,61400,61200,58248
20241002,135400,1339478535600,61300,61400,61400,61300,17756
20241002,135300,1338389437900,61300,61300,61400,61300,8433
20241002,135200,1337872085700,61300,61400,61400,61300,5610
20241002,135100,1337527878700,61300,61300,61400,61300,8266
20241002,135000,1337020931700,61300,61300,61400,61200,98382
20241002,134900,1330989857600,61300,61200,61300,61200,51156
20241002,134800,1327854167100,61300,61300,61300,61200,9943
20241002,134700,1327244889100,61300,61200,61300,61200,10369
20241002,134600,1326610001000,61300,61200,61300,61200,15938
20241002,134500,1325634281500,61200,61300,61300,61200,11732
20241002,134400,1324915870200,61300,61200,61300,61200,41313
20241002,134300,1322384944400,61300,61200,61300,61200,34186
20241002,134200,1320292640000,61300,61300,61400,61200,39489
20241002,134100,1317874968400,61300,61100,61400,61100,159733
20241002,134000,1308092889000,61100,61100,61200,61100,19957
20241002,133900,1306872416300,61100,61200,61200,61100,14009
20241002,133800,1306015623600,61100,61100,61200,61100,11785
20241002,133700,1305294970700,61100,61100,61200,61100,41686
20241002,133600,1302746468100,61100,61300,61400,61100,155070
20241002,133500,1293249450700,61400,61300,61400,61300,15007
20241002,133400,1292329296800,61400,61200,61400,61200,136303
20241002,133300,1283974341700,61200,61300,61300,61200,19739
20241002,133200,1282765883100,61300,61200,61300,61200,25498
20241002,133100,1281204601500,61200,61300,61400,61200,155750
20241002,133000,1271661452300,61300,61300,61400,61300,20872
20241002,132900,1270381464800,61300,61300,61400,61300,32142
20241002,132800,1268410837400,61300,61300,61400,61300,16955
20241002,132700,1267371112800,61300,61400,61400,61300,15773
20241002,132600,1266403725800,61300,61400,61500,61300,41987
20241002,132500,1263825579200,61500,61400,61500,61300,38883
20241002,132400,1261438141500,61400,61300,61400,61300,87498
20241002,132300,1256067031400,61300,61400,61500,61300,55525
20241002,132200,1252657903100,61400,61500,61500,61400,18463
20241002,132100,1251524140000,61500,61400,61500,61300,61600
20241002,132000,1247741177900,61500,61500,61500,61400,62666
20241002,131900,1243893125800,61400,61400,61500,61400,73684
20241002,131800,1239368622400,61400,61400,61500,61400,18416
20241002,131700,1238237486800,61500,61500,61600,61400,233274
20241002,131600,1223892602800,61500,61500,61600,61500,18535
20241002,131500,1222752486000,61500,61500,61600,61500,44228
20241002,131400,1220031130700,61500,61500,61600,61500,17340
20241002,131300,1218964339700,61500,61600,61600,61500,9702
20241002,131200,1218367256100,61600,61600,61600,61500,36192
20241002,131100,1216138665200,61500,61700,61700,61500,37721
20241002,131000,1213814949200,61600,61600,61700,61600,83367
20241002,130900,1208679413100,61700,61600,61700,61600,36180
20241002,130800,1206450385300,61600,61600,61700,61600,11499
20241002,130700,1205741730700,61600,61600,61700,61600,36036
20241002,130600,1203521590500,61600,61600,61700,61600,31345
20241002,130500,1201590341400,61600,61600,61700,61600,19397
20241002,130400,1200395210200,61600,61600,61700,61600,35810
20241002,130300,1198189079500,61700,61700,61700,61600,11245
20241002,130200,1197495907400,61700,61700,61800,61600,63134
20241002,130100,1193601361000,61700,61700,61800,61700,33405
20241002,130000,1191540111000,61700,61700,61800,61700,18845
20241002,125900,1190377044200,61700,61900,61900,61700,189452
20241002,125800,1178678043600,61800,61900,61900,61800,15281
20241002,125700,1177733227700,61800,61900,61900,61800,13056
20241002,125600,1176925592300,61900,61900,61900,61800,11133
20241002,125500,1176236824500,61900,61900,61900,61800,19289
20241002,125400,1175043805900,61800,61800,61900,61800,15824
20241002,125300,1174064587300,61800,61900,61900,61800,11637
20241002,125200,1173344903100,61800,61900,61900,61800,15940
20241002,125100,1172359290500,61800,61800,61900,61800,9845
20241002,125000,1171750260900,61900,61900,61900,61800,6473
20241002,124900,1171349820200,61800,61800,61900,61800,12766
20241002,124800,1170559986200,61800,61900,61900,61800,8842
20241002,124700,1170012872900,61900,61800,61900,61800,10969
20241002,124600,1169334004700,61800,61800,61900,61800,15306
20241002,124500,1168386970200,61900,61900,61900,61800,92723
20241002,124400,1162647742500,61900,61900,61900,61800,31439
20241002,124300,1160702112200,61900,61900,61900,61800,38160
20241002,124200,1158340212100,61900,61800,61900,61800,37908
20241002,124100,1155994030400,61900,61800,61900,61800,20852
20241002,124000,1154704619100,61800,61900,61900,61800,22546
20241002,123900,1153310675100,61900,61900,61900,61800,7630
20241002,123800,1152838552900,61800,61900,61900,61800,10275
20241002,123700,1152202986600,61800,61900,61900,61800,7264
20241002,123600,1151753576400,61800,61900,61900,61700,115323
20241002,123500,1144627127600,61900,61800,61900,61700,131947
20241002,123400,1136473211800,61800,61800,61800,61700,69390
20241002,123300,1132185293300,61700,61700,61800,61700,8341
20241002,123200,1131670134000,61700,61800,61800,61700,11583
20241002,123100,1130954893200,61800,61800,61800,61700,13271
20241002,123000,1130135127100,61800,61800,61800,61700,39479
20241002,122900,1127696802100,61700,61700,61800,61700,9975
20241002,122800,1127080918000,61800,61700,61800,61700,12460
20241002,122700,1126311568700,61700,61700,61800,61700,11688
20241002,122600,1125589872700,61800,61800,61800,61700,12575
20241002,122500,1124813306600,61700,61700,61800,61700,8996
20241002,122400,1124257706700,61800,61800,61800,61700,6703
20241002,122300,1123843790100,61700,61800,61800,61700,7486
20241002,122200,1123381492600,61700,61800,61800,61700,9806
20241002,122100,1122776060800,61800,61800,61800,61700,9704
20241002,122000,1122176836700,61800,61800,61800,61700,13175
20241002,121900,1121363315700,61700,61800,61800,61700,9358
20241002,121800,1120785551100,61800,61800,61800,61700,14914
20241002,121700,1119864379400,61700,61800,61800,61700,7946
20241002,121600,1119373647000,61700,61800,61800,61700,8894
20241002,121500,1118824276400,61800,61700,61800,61700,10029
20241002,121400,1118205004500,61700,61800,61800,61700,9451
20241002,121300,1117621419600,61700,61700,61800,61700,7436
20241002,121200,1117162101600,61800,61700,61800,61700,5272
20241002,121100,1116836514700,61800,61700,61800,61700,5531
20241002,121000,1116494987600,61800,61700,61800,61600,11177
20241002,120900,1115805227000,61700,61700,61800,61600,22619
20241002,120800,1114409448700,61700,61800,61800,61700,49571
20241002,120700,1111350504400,61700,61800,61800,61700,4575
20241002,120600,1111067971200,61800,61700,61800,61600,9727
20241002,120500,1110467646200,61700,61600,61800,61600,63039
20241002,120400,1106578258000,61600,61600,61700,61500,12752
20241002,120300,1105791871900,61600,61600,61600,61500,18627
20241002,120200,1104644505700,61600,61600,61600,61500,23018
20241002,120100,1103227323800,61500,61500,61600,61400,37362
20241002,120000,1100929143100,61400,61600,61700,61400,127585
20241002,115900,1093072658800,61700,61600,61700,61600,12059
20241002,115800,1092329410300,61600,61600,61700,61600,16201
20241002,115700,1091330845400,61600,61500,61700,61400,114436
20241002,115600,1084288226600,61500,61500,61500,61400,13214
20241002,115500,1083476053600,61400,61500,61500,61400,95007
20241002,115400,1077635679700,61400,61400,61500,61400,58021
20241002,115300,1074071576200,61400,61400,61500,61400,32129
20241002,115200,1072098432700,61400,61500,61500,61400,14813
20241002,115100,1071188635800,61400,61400,61500,61400,26103
20241002,115000,1069584919200,61400,61500,61500,61400,35135
20241002,114900,1067427243100,61400,61400,61500,61400,19950
20241002,114800,1066201604900,61400,61400,61500,61400,29567
20241002,114700,1064385901600,61400,61400,61500,61400,11487
20241002,114600,1063680273500,61500,61500,61500,61400,9933
20241002,114500,1063069994900,61400,61500,61500,61400,12915
20241002,114400,1062276568000,61500,61500,61600,61400,99697
20241002,114300,1056145615000,61500,61500,61600,61500,82917
20241002,114200,1051045855900,61500,61600,61600,61500,11416
20241002,114100,1050343249100,61600,61600,61600,61500,9551
20241002,114000,1049755384000,61500,61500,61600,61500,11284
20241002,113900,1049060854800,61600,61500,61600,61500,13233
20241002,113800,1048246454800,61600,61500,61600,61500,16106
20241002,113700,1047254924300,61500,61600,61600,61500,10982
20241002,113600,1046579091700,61500,61600,61600,61500,21374
20241002,113500,1045263862800,61600,61600,61600,61500,7732
20241002,113400,1044787771800,61600,61600,61600,61500,15050
20241002,113300,1043860969800,61600,61600,61700,61500,128917
20241002,113200,1035920509700,61700,61600,61700,61600,16748
20241002,113100,1034888058800,61700,61700,61700,61600,12260
20241002,113000,1034132338800,61700,61700,61700,61600,34719
20241002,112900,1031990777200,61600,61700,61700,61600,9911
20241002,112800,1031379992500,61700,61500,61700,61500,41081
20241002,112700,1028848485700,61500,61600,61700,61500,40250
20241002,112600,1026368966000,61600,61700,61700,61600,65046
20241002,112500,1022361770300,61700,61600,61700,61600,12831
20241002,112400,1021570940600,61600,61600,61700,61600,13431
20241002,112300,1020742930100,61700,61600,61700,61500,99746
20241002,112200,1014598928600,61500,61600,61600,61500,17966
20241002,112100,1013492548500,61600,61600,61600,61500,8471
20241002,112000,1012970992700,61600,61500,61600,61500,12549
20241002,111900,1012198179900,61500,61600,61700,61500,101963
20241002,111800,1005917489000,61600,61600,61700,61600,11452
20241002,111700,1005211354900,61600,61700,61700,61600,14515
20241002,111600,1004316309600,61600,61700,61700,61600,21320
20241002,111500,1003001290800,61700,61600,61700,61600,12123
20241002,111400,1002254017900,61700,61600,61700,61600,19863
20241002,111300,1001029056600,61700,61700,61700,61600,12350
20241002,111200,1000267756500,61600,61600,61700,61500,35623
20241002,111100,998073376700,61600,61600,61600,61500,9433
20241002,111000,997492525200,61600,61700,61700,61500,83944
20241002,110900,992321628800,61700,61600,61700,61600,11231
20241002,110800,991629263200,61600,61600,61700,61600,10989
20241002,110700,990951596700,61600,61700,61700,61600,14134
20241002,110600,990080409400,61600,61600,61700,61600,10439
20241002,110500,989436900800,61600,61800,61800,61500,94679
20241002,110400,983598139500,61800,61600,61800,61600,46395
20241002,110300,980735656100,61700,61600,61800,61600,44503
20241002,110200,977991101600,61600,61600,61600,61500,106038
20241002,110100,971459657700,61500,61500,61600,61400,84672
20241002,110000,966252084100,61500,61500,61600,61400,75534
20241002,105900,961605193800,61500,61500,61600,61500,12727
20241002,105800,960821958000,61600,61400,61600,61400,60702
20241002,105700,957088903700,61400,61500,61500,61400,14480
20241002,105600,956199083000,61400,61400,61500,61400,40569
20241002,105500,953707118200,61500,61400,61500,61300,77599
20241002,105400,948942655100,61300,61400,61400,61300,35278
20241002,105300,946777478300,61300,61300,61400,61300,18263
20241002,105200,945656808300,61300,61600,61600,61300,136275
20241002,105100,937285407600,61600,61400,61600,61400,32550
20241002,105000,935282801500,61500,61400,61500,61300,118004
20241002,104900,928034242700,61300,61400,61400,61300,14664
20241002,104800,927134766300,61300,61400,61400,61300,18471
20241002,104700,926001701500,61400,61400,61400,61200,145721
20241002,104600,917067732500,61300,61300,61400,61300,15706
20241002,104500,916104449400,61300,61300,61400,61300,29887
20241002,104400,914270793500,61300,61300,61400,61300,33187
20241002,104300,912235334400,61300,61400,61400,61300,36106
20241002,104200,910020731200,61300,61300,61400,61300,19415
20241002,104100,908829920500,61300,61500,61600,61300,170532
20241002,104000,898348977300,61600,61600,61600,61500,52628
20241002,103900,895107927000,61500,61600,61600,61500,16954
20241002,103800,894064749100,61500,61600,61700,61500,53272
20241002,103700,890783799500,61600,61600,61700,61500,60674
20241002,103600,887046960700,61500,61800,61800,61500,103754
20241002,103500,880649531200,61800,61700,61800,61600,42119
20241002,103400,878050228500,61700,61700,61800,61600,81424
20241002,103300,873025658200,61700,61700,61800,61700,44331
20241002,103200,870287992500,61800,61600,61800,61600,28373
20241002,103100,868536119600,61700,61900,61900,61600,184655
20241002,103000,857132776500,61900,61800,61900,61700,181130
20241002,102900,845939180200,61800,61700,61800,61600,135470
20241002,102800,837578742200,61600,61600,61700,61600,40551
20241002,102700,835077397800,61600,61500,61700,61500,85719
20241002,102600,829797792500,61600,61500,61600,61400,116692
20241002,102500,822620836900,61500,61300,61500,61300,109297
20241002,102400,815907045400,61300,61300,61400,61300,19363
20241002,102300,814718863200,61400,61200,61400,61200,83700
20241002,102200,809587814700,61300,61300,61300,61200,28416
20241002,102100,807845987900,61200,61200,61300,61200,19503
20241002,102000,806651030000,61200,61300,61300,61200,72312
20241002,101900,802223943500,61300,61300,61300,61200,20798
20241002,101800,800949830000,61200,61200,61300,61200,13843
20241002,101700,800101686900,61200,61300,61300,61100,118163
20241002,101600,792869869900,61200,61100,61300,61100,71870
20241002,101500,788471163000,61100,61200,61200,61100,17593
20241002,101400,787395519800,61200,61200,61300,61100,73780
20241002,101300,782879690700,61300,61300,61300,61200,41419
20241002,101200,780343285700,61300,61200,61300,61200,47037
20241002,101100,777460117600,61300,61200,61300,61200,91664
20241002,101000,771845750600,61300,61200,61300,61100,83311
20241002,100900,766746458900,61200,61200,61200,61100,24533
20241002,100800,765245340500,61100,61100,61200,61000,77830
20241002,100700,760489006800,61000,61200,61200,61000,71987
20241002,100600,756090483700,61100,61100,61200,61100,36709
20241002,100500,753844954500,61200,61100,61200,61100,106492
20241002,100400,747336494800,61200,61300,61300,61100,169338
20241002,100300,736981475300,61300,61100,61300,61000,160105
20241002,100200,727190440800,61100,60900,61100,60900,127871
20241002,100100,719387555600,61000,61000,61000,60900,25439
20241002,100000,717836144400,61000,60900,61000,60800,80706
20241002,095900,712920847400,60900,60800,60900,60700,42735
20241002,095800,710321277000,60800,60700,60800,60600,118611
20241002,095700,703117585400,60600,60700,60700,60600,54859
20241002,095600,699788197200,60600,60600,60700,60500,93819
20241002,095500,694104098600,60600,60600,60600,60500,68010
20241002,095400,689983301600,60500,60600,60600,60500,79582
20241002,095300,685162735100,60600,60600,60700,60500,148973
20241002,095200,676135254100,60700,60600,60700,60600,40819
20241002,095100,673660074200,60700,60800,60800,60600,171977
20241002,095000,663221851700,60800,60700,60800,60700,29217
20241002,094900,661447600700,60700,60700,60800,60700,41563
20241002,094800,658921994000,60700,60800,60800,60700,35459
20241002,094700,656768345700,60700,60800,60800,60700,25015
20241002,094600,655248905800,60700,60700,60800,60700,30124
20241002,094500,653419317800,60800,60800,60800,60700,80557
20241002,094400,648528442400,60700,60800,60800,60700,117428
20241002,094300,641397972900,60700,60800,60800,60700,31634
20241002,094200,639475653600,60800,60800,60800,60700,42077
20241002,094100,636919281400,60800,60800,60800,60700,66435
20241002,094000,632881100100,60700,60800,60800,60700,46407
20241002,093900,630060514100,60700,60800,60800,60700,69862
20241002,093800,625818683600,60800,60700,60800,60600,37377
20241002,093700,623548800900,60700,60700,60800,60600,191160
20241002,093600,611946559200,60700,60700,60700,60600,37440
20241002,093500,609674848200,60700,60600,60700,60500,138007
20241002,093400,601311996400,60600,60500,60600,60400,124157
20241002,093300,593799848000,60500,60400,60500,60400,75360
20241002,093200,589241023300,60500,60500,60500,60400,39107
20241002,093100,586875670200,60500,60500,60500,60400,130643
20241002,093000,578973782800,60500,60600,60600,60400,175705
20241002,092900,568344476200,60500,60600,60600,60500,39877
20241002,092800,565929918900,60500,60500,60600,60500,49344
20241002,092700,562942112100,60600,60600,60700,60500,84559
20241002,092600,557818795100,60700,60600,60700,60500,86623
20241002,092500,552569003700,60600,60500,60700,60400,234192
20241002,092400,538393946000,60400,60400,60500,60300,60509
20241002,092300,534738625400,60400,60400,60500,60300,179182
20241002,092200,523915052300,60400,60400,60500,60400,68826
20241002,092100,519753911000,60500,60600,60600,60400,86471
20241002,092000,514525114300,60500,60600,60600,60400,131787
20241002,091900,506550852200,60600,60600,60600,60400,522180
20241002,091800,474971088800,60500,60600,60600,60500,60626
20241002,091700,471300148100,60500,60600,60600,60500,46062
20241002,091600,468510967100,60600,60600,60700,60500,96204
20241002,091500,462680693700,60700,60800,60800,60500,308438
20241002,091400,443982927700,60800,60700,60800,60600,174903
20241002,091300,433368359900,60700,60700,60700,60600,104221
20241002,091200,427043832700,60700,60400,60700,60400,231334
20241002,091100,413040445900,60500,60500,60500,60400,95133
20241002,091000,407287257400,60400,60500,60500,60400,104882
20241002,090900,400945033500,60500,60600,60600,60400,181618
20241002,090800,389956197100,60600,60300,60600,60300,280165
20241002,090700,373027411800,60400,60200,60400,60100,307578
20241002,090600,354509724300,60200,60200,60200,60100,135801
20241002,090500,346336221400,60200,60200,60200,60100,282812
20241002,090400,329316269900,60200,60200,60200,60100,138008
20241002,090300,321017021900,60200,60000,60200,59900,495701
20241002,090200,291292317800,60000,60200,60200,59900,942303
20241002,090100,234743156700,60200,60500,60600,60100,573758
20241002,090000,200156075900,60500,60500,60800,60300,3297292