stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,184800,1626401836200,60300,60300,60300,60300,2627237
20241008,184700,1626401836200,60300,60300,60300,60300,0
20241008,184600,1626401836200,60300,60300,60300,60300,0
20241008,184500,1626401836200,60300,60300,60300,60300,0
20241008,184400,1626401836200,60300,60300,60300,60300,0
20241008,184300,1626401836200,60300,60300,60300,60300,0
20241008,184200,1626401836200,60300,60300,60300,60300,0
20241008,184100,1626401836200,60300,60300,60300,60300,0
20241008,184000,1626401836200,60300,60300,60300,60300,0
20241008,183900,1626401836200,60300,60300,60300,60300,0
20241008,183800,1626401836200,60300,60300,60300,60300,0
20241008,183700,1626401836200,60300,60300,60300,60300,0
20241008,183600,1626401836200,60300,60300,60300,60300,0
20241008,183500,1626401836200,60300,60300,60300,60300,0
20241008,183400,1626401836200,60300,60300,60300,60300,0
20241008,183300,1626401836200,60300,60300,60300,60300,0
20241008,183200,1626401836200,60300,60300,60300,60300,0
20241008,183100,1626401836200,60300,60300,60300,60300,0
20241008,183000,1626401836200,60300,60300,60300,60300,0
20241008,182900,1626401836200,60300,60300,60300,60300,0
20241008,182800,1626401836200,60300,60300,60300,60300,0
20241008,182700,1626401836200,60300,60300,60300,60300,0
20241008,182600,1626401836200,60300,60300,60300,60300,0
20241008,182500,1626401836200,60300,60300,60300,60300,0
20241008,182400,1626401836200,60300,60300,60300,60300,0
20241008,182300,1626401836200,60300,60300,60300,60300,0
20241008,182200,1626401836200,60300,60300,60300,60300,0
20241008,182100,1626401836200,60300,60300,60300,60300,0
20241008,182000,1626401836200,60300,60300,60300,60300,0
20241008,181900,1626401836200,60300,60300,60300,60300,0
20241008,181800,1626401836200,60300,60300,60300,60300,2627237
20241008,181700,1626401836200,60300,60300,60300,60300,0
20241008,181600,1626401836200,60300,60300,60300,60300,0
20241008,181500,1626401836200,60300,60300,60300,60300,0
20241008,181400,1626401836200,60300,60300,60300,60300,0
20241008,181300,1626401836200,60300,60300,60300,60300,0
20241008,181200,1626401836200,60300,60300,60300,60300,0
20241008,181100,1626401836200,60300,60300,60300,60300,0
20241008,181000,1626401836200,60300,60300,60300,60300,0
20241008,180900,1626401836200,60300,60300,60300,60300,0
20241008,180800,1626401836200,60300,60300,60300,60300,0
20241008,180700,1626401836200,60300,60300,60300,60300,0
20241008,180600,1626401836200,60300,60300,60300,60300,0
20241008,180500,1626401836200,60300,60300,60300,60300,0
20241008,180400,1626401836200,60300,60300,60300,60300,0
20241008,180300,1626401836200,60300,60300,60300,60300,0
20241008,180200,1626401836200,60300,60300,60300,60300,0
20241008,180100,1626401836200,60300,60300,60300,60300,0
20241008,180000,1626401836200,60300,60300,60300,60300,0
20241008,175900,1626401836200,60300,60300,60300,60300,0
20241008,175800,1626401836200,60300,60300,60300,60300,0
20241008,175700,1626401836200,60300,60300,60300,60300,0
20241008,175600,1626401836200,60300,60300,60300,60300,0
20241008,175500,1626401836200,60300,60300,60300,60300,0
20241008,175400,1626401836200,60300,60300,60300,60300,0
20241008,175300,1626401836200,60300,60300,60300,60300,0
20241008,175200,1626401836200,60300,60300,60300,60300,0
20241008,175100,1626401836200,60300,60300,60300,60300,0
20241008,175000,1626401836200,60300,60300,60300,60300,0
20241008,174900,1626401836200,60300,60300,60300,60300,0
20241008,174800,1626401836200,60300,60300,60300,60300,2627237
20241008,174700,1626401836200,60300,60300,60300,60300,0
20241008,174600,1626401836200,60300,60300,60300,60300,0
20241008,174500,1626401836200,60300,60300,60300,60300,0
20241008,174400,1626401836200,60300,60300,60300,60300,0
20241008,174300,1626401836200,60300,60300,60300,60300,0
20241008,174200,1626401836200,60300,60300,60300,60300,0
20241008,174100,1626401836200,60300,60300,60300,60300,0
20241008,174000,1626401836200,60300,60300,60300,60300,0
20241008,173900,1626401836200,60300,60300,60300,60300,0
20241008,173800,1626401836200,60300,60300,60300,60300,0
20241008,173700,1626401836200,60300,60300,60300,60300,0
20241008,173600,1626401836200,60300,60300,60300,60300,0
20241008,173500,1626401836200,60300,60300,60300,60300,0
20241008,173400,1626401836200,60300,60300,60300,60300,0
20241008,173300,1626401836200,60300,60300,60300,60300,0
20241008,173200,1626401836200,60300,60300,60300,60300,0
20241008,173100,1626401836200,60300,60300,60300,60300,0
20241008,173000,1626401836200,60300,60300,60300,60300,0
20241008,172900,1626401836200,60300,60300,60300,60300,0
20241008,172800,1626401836200,60300,60300,60300,60300,0
20241008,172700,1626401836200,60300,60300,60300,60300,0
20241008,172600,1626401836200,60300,60300,60300,60300,0
20241008,172500,1626401836200,60300,60300,60300,60300,0
20241008,172400,1626401836200,60300,60300,60300,60300,0
20241008,172300,1626401836200,60300,60300,60300,60300,0
20241008,172200,1626401836200,60300,60300,60300,60300,0
20241008,172100,1626401836200,60300,60300,60300,60300,0
20241008,172000,1626401836200,60300,60300,60300,60300,0
20241008,171900,1626401836200,60300,60300,60300,60300,0
20241008,171800,1626401836200,60300,60300,60300,60300,2627237
20241008,171700,1626401836200,60300,60300,60300,60300,0
20241008,171600,1626401836200,60300,60300,60300,60300,0
20241008,171500,1626401836200,60300,60300,60300,60300,0
20241008,171400,1626401836200,60300,60300,60300,60300,0
20241008,171300,1626401836200,60300,60300,60300,60300,0
20241008,171200,1626401836200,60300,60300,60300,60300,0
20241008,171100,1626401836200,60300,60300,60300,60300,0
20241008,171000,1626401836200,60300,60300,60300,60300,0
20241008,170900,1626401836200,60300,60300,60300,60300,0
20241008,170800,1626401836200,60300,60300,60300,60300,0
20241008,170700,1626401836200,60300,60300,60300,60300,0
20241008,170600,1626401836200,60300,60300,60300,60300,0
20241008,170500,1626401836200,60300,60300,60300,60300,0
20241008,170400,1626401836200,60300,60300,60300,60300,0
20241008,170300,1626401836200,60300,60300,60300,60300,0
20241008,170200,1626401836200,60300,60300,60300,60300,0
20241008,170100,1626401836200,60300,60300,60300,60300,0
20241008,170000,1626401836200,60300,60300,60300,60300,0
20241008,165900,1626401836200,60300,60300,60300,60300,0
20241008,165800,1626401836200,60300,60300,60300,60300,0
20241008,165700,1626401836200,60300,60300,60300,60300,0
20241008,165600,1626401836200,60300,60300,60300,60300,0
20241008,165500,1626401836200,60300,60300,60300,60300,0
20241008,165400,1626401836200,60300,60300,60300,60300,0
20241008,165300,1626401836200,60300,60300,60300,60300,0
20241008,165200,1626401836200,60300,60300,60300,60300,0
20241008,165100,1626401836200,60300,60300,60300,60300,0
20241008,165000,1626401836200,60300,60300,60300,60300,0
20241008,164900,1626401836200,60300,60300,60300,60300,0
20241008,164800,1626401836200,60300,60300,60300,60300,2627237
20241008,164700,1626401836200,60300,60300,60300,60300,0
20241008,164600,1626401836200,60300,60300,60300,60300,0
20241008,164500,1626401836200,60300,60300,60300,60300,0
20241008,164400,1626401836200,60300,60300,60300,60300,0
20241008,164300,1626401836200,60300,60300,60300,60300,0
20241008,164200,1626401836200,60300,60300,60300,60300,0
20241008,164100,1626401836200,60300,60300,60300,60300,0
20241008,164000,1626401836200,60300,60300,60300,60300,0
20241008,163900,1626401836200,60300,60300,60300,60300,0
20241008,163800,1626401836200,60300,60300,60300,60300,0
20241008,163700,1626401836200,60300,60300,60300,60300,0
20241008,163600,1626401836200,60300,60300,60300,60300,0
20241008,163500,1626401836200,60300,60300,60300,60300,0
20241008,163400,1626401836200,60300,60300,60300,60300,0
20241008,163300,1626401836200,60300,60300,60300,60300,0
20241008,163200,1626401836200,60300,60300,60300,60300,0
20241008,163100,1626401836200,60300,60300,60300,60300,0
20241008,163000,1626401836200,60300,60300,60300,60300,0
20241008,162900,1626401836200,60300,60300,60300,60300,0
20241008,162800,1626401836200,60300,60300,60300,60300,0
20241008,162700,1626401836200,60300,60300,60300,60300,0
20241008,162600,1626401836200,60300,60300,60300,60300,0
20241008,162500,1626401836200,60300,60300,60300,60300,0
20241008,162400,1626401836200,60300,60300,60300,60300,0
20241008,162300,1626401836200,60300,60300,60300,60300,0
20241008,162200,1626401836200,60300,60300,60300,60300,0
20241008,162100,1626401836200,60300,60300,60300,60300,0
20241008,162000,1626401836200,60300,60300,60300,60300,0
20241008,161900,1626401836200,60300,60300,60300,60300,0
20241008,161800,1626401836200,60300,60300,60300,60300,2627237
20241008,161700,1626401836200,60300,60300,60300,60300,0
20241008,161600,1626401836200,60300,60300,60300,60300,0
20241008,161500,1626401836200,60300,60300,60300,60300,0
20241008,161400,1626401836200,60300,60300,60300,60300,0
20241008,161300,1626401836200,60300,60300,60300,60300,0
20241008,161200,1626401836200,60300,60300,60300,60300,0
20241008,161100,1626401836200,60300,60300,60300,60300,0
20241008,161000,1626401836200,60300,60300,60300,60300,0
20241008,160900,1626401836200,60300,60300,60300,60300,0
20241008,160800,1626401836200,60300,60300,60300,60300,0
20241008,160700,1626401836200,60300,60300,60300,60300,0
20241008,160600,1626401836200,60300,60300,60300,60300,0
20241008,160500,1626401836200,60300,60300,60300,60300,0
20241008,160400,1626401836200,60300,60300,60300,60300,0
20241008,160300,1626401836200,60300,60300,60300,60300,0
20241008,160200,1626401836200,60300,60300,60300,60300,0
20241008,160100,1626401836200,60300,60300,60300,60300,0
20241008,160000,1626401836200,60300,60300,60300,60300,0
20241008,155900,1626401836200,60300,60300,60300,60300,0
20241008,155800,1626401836200,60300,60300,60300,60300,0
20241008,155700,1626401836200,60300,60300,60300,60300,0
20241008,155600,1626401836200,60300,60300,60300,60300,0
20241008,155500,1626401836200,60300,60300,60300,60300,0
20241008,155400,1626401836200,60300,60300,60300,60300,0
20241008,155300,1626401836200,60300,60300,60300,60300,0
20241008,155200,1626401836200,60300,60300,60300,60300,0
20241008,155100,1626401836200,60300,60300,60300,60300,0
20241008,155000,1626401836200,60300,60300,60300,60300,0
20241008,154900,1626401836200,60300,60300,60300,60300,0
20241008,154800,1626401836200,60300,60300,60300,60300,2627237
20241008,154700,1626401836200,60300,60300,60300,60300,0
20241008,154600,1626401836200,60300,60300,60300,60300,0
20241008,154500,1626401836200,60300,60300,60300,60300,0
20241008,154400,1626401836200,60300,60300,60300,60300,0
20241008,154300,1626401836200,60300,60300,60300,60300,0
20241008,154200,1626401836200,60300,60300,60300,60300,0
20241008,154100,1626401836200,60300,60300,60300,60300,0
20241008,154000,1626401836200,60300,60300,60300,60300,0
20241008,153900,1626401836200,60300,60300,60300,60300,0
20241008,153800,1626401836200,60300,60300,60300,60300,0
20241008,153700,1626401836200,60300,60300,60300,60300,0
20241008,153600,1626401836200,60300,60300,60300,60300,0
20241008,153500,1626401836200,60300,60300,60300,60300,0
20241008,153400,1626401836200,60300,60300,60300,60300,0
20241008,153300,1626401836200,60300,60300,60300,60300,0
20241008,153200,1626401836200,60300,60300,60300,60300,0
20241008,153100,1626401836200,60300,60300,60300,60300,0
20241008,153000,1626401836200,60300,60300,60300,60300,2627237
20241008,152900,1467979445100,60200,60200,60200,60200,0
20241008,152800,1467979445100,60200,60200,60200,60200,0
20241008,152700,1467979445100,60200,60200,60200,60200,0
20241008,152600,1467979445100,60200,60200,60200,60200,0
20241008,152500,1467979445100,60200,60200,60200,60200,0
20241008,152400,1467979445100,60200,60200,60200,60200,0
20241008,152300,1467979445100,60200,60200,60200,60200,0
20241008,152200,1467979445100,60200,60200,60200,60200,0
20241008,152100,1467979445100,60200,60200,60200,60200,0
20241008,152000,1467979445100,60200,60200,60200,60200,0
20241008,151900,1467979445100,60200,60200,60300,60100,339644
20241008,151800,1447545769600,60200,60300,60300,60200,224064
20241008,151700,1434052156600,60300,60300,60300,60200,52892
20241008,151600,1430866920900,60300,60200,60300,60200,49892
20241008,151500,1427861635100,60300,60300,60400,60200,267444
20241008,151400,1411742337800,60300,60300,60400,60300,58150
20241008,151300,1408234525900,60400,60300,60400,60300,46750
20241008,151200,1405414795200,60300,60300,60400,60300,25006
20241008,151100,1403906174300,60400,60300,60400,60300,28897
20241008,151000,1402161208300,60400,60300,60500,60300,123355
20241008,150900,1394708267900,60400,60500,60600,60300,335675
20241008,150800,1374409066300,60600,60500,60600,60500,29137
20241008,150700,1372644506100,60600,60600,60600,60500,52867
20241008,150600,1369443362800,60500,60500,60600,60500,33903
20241008,150500,1367389435700,60600,60400,60600,60400,219080
20241008,150400,1354136245700,60500,60400,60500,60400,34328
20241008,150300,1352059796500,60400,60400,60500,60400,27403
20241008,150200,1350402816100,60500,60400,60500,60400,22557
20241008,150100,1349038663300,60500,60500,60500,60400,20140
20241008,150000,1347820588700,60500,60300,60500,60300,239021
20241008,145900,1333382693300,60400,60400,60400,60300,29622
20241008,145800,1331595606800,60300,60400,60400,60300,25210
20241008,145700,1330074128500,60300,60400,60400,60300,24722
20241008,145600,1328582054200,60400,60400,60400,60300,14113
20241008,145500,1327730335600,60400,60400,60400,60300,20376
20241008,145400,1326500170500,60300,60300,60400,60300,19074
20241008,145300,1325349194400,60300,60400,60400,60300,11938
20241008,145200,1324628918300,60300,60400,60400,60300,13323
20241008,145100,1323824646600,60300,60400,60500,60300,96178
20241008,145000,1318015497200,60500,60500,60500,60400,60996
20241008,144900,1314330695400,60400,60300,60500,60300,127292
20241008,144800,1306642598500,60400,60400,60400,60300,17859
20241008,144700,1305564240300,60400,60400,60400,60300,15228
20241008,144600,1304644962400,60400,60400,60500,60300,140527
20241008,144500,1296157054500,60400,60500,60500,60400,22151
20241008,144400,1294818274600,60500,60500,60500,60400,49029
20241008,144300,1291856543600,60400,60400,60500,60400,36844
20241008,144200,1289630491600,60500,60400,60500,60400,23335
20241008,144100,1288220395900,60400,60500,60500,60400,64540
20241008,144000,1284321566800,60500,60500,60500,60400,18914
20241008,143900,1283178121200,60400,60500,60500,60400,26018
20241008,143800,1281605431900,60500,60500,60600,60400,153692
20241008,143700,1272306509300,60500,60600,60600,60500,26186
20241008,143600,1270721095100,60600,60600,60600,60500,13667
20241008,143500,1269893457500,60500,60500,60600,60500,19235
20241008,143400,1268728757100,60600,60400,60600,60300,350711
20241008,143300,1247533799100,60400,60400,60400,60300,15157
20241008,143200,1246618498500,60400,60400,60400,60300,12888
20241008,143100,1245840308000,60400,60400,60400,60300,17329
20241008,143000,1244793974500,60400,60400,60400,60300,18357
20241008,142900,1243685648600,60400,60400,60400,60300,17934
20241008,142800,1242603305000,60400,60400,60400,60300,15026
20241008,142700,1241695970400,60400,60300,60400,60300,16333
20241008,142600,1240710455500,60300,60300,60300,60200,134636
20241008,142500,1232592235300,60200,60300,60300,60200,13653
20241008,142400,1231769424500,60300,60300,60300,60200,13013
20241008,142300,1230985131600,60300,60300,60300,60200,9670
20241008,142200,1230402272200,60300,60300,60300,60200,16365
20241008,142100,1229415687700,60300,60200,60300,60200,11343
20241008,142000,1228732032800,60300,60300,60300,60200,7783
20241008,141900,1228263018900,60300,60300,60300,60200,16269
20241008,141800,1227282569000,60200,60200,60300,60200,12160
20241008,141700,1226549848200,60300,60300,60300,60200,9149
20241008,141600,1225998603400,60300,60100,60300,60100,307275
20241008,141500,1207500691900,60200,60200,60200,60100,23175
20241008,141400,1206107016200,60200,60200,60300,60100,458085
20241008,141300,1178522067100,60200,60300,60300,60200,42226
20241008,141200,1175978161000,60300,60300,60300,60200,13727
20241008,141100,1175150717700,60300,60300,60300,60200,13382
20241008,141000,1174344232200,60300,60200,60300,60200,19199
20241008,140900,1173186925800,60200,60300,60300,60200,19024
20241008,140800,1172040080600,60300,60200,60300,60200,472536
20241008,140700,1143589527000,60200,60100,60200,60100,36423
20241008,140600,1141399324400,60200,60200,60200,60100,30730
20241008,140500,1139550558600,60200,60200,60200,60100,39687
20241008,140400,1137163873400,60200,60200,60200,60100,12934
20241008,140300,1136385639800,60200,60200,60200,60100,13204
20241008,140200,1135591015800,60200,60200,60200,60100,25649
20241008,140100,1134047425200,60200,60200,60200,60100,18800
20241008,140000,1132916278100,60200,60200,60200,60100,13860
20241008,135900,1132082452300,60200,60200,60200,60100,15157
20241008,135800,1131170388700,60200,60200,60200,60100,13709
20241008,135700,1130345830700,60100,60100,60200,60100,21677
20241008,135600,1129041818600,60200,60100,60200,60100,12490
20241008,135500,1128290540200,60200,60200,60200,60100,18372
20241008,135400,1127185449000,60200,60200,60200,60100,14024
20241008,135300,1126342188500,60200,60200,60200,60100,9830
20241008,135200,1125750950800,60200,60200,60300,60100,129034
20241008,135100,1117985652700,60300,60300,60300,60200,33764
20241008,135000,1115952438100,60300,60200,60300,60200,25619
20241008,134900,1114409946800,60300,60200,60300,60200,33736
20241008,134800,1112378461300,60300,60300,60300,60100,482461
20241008,134700,1083333292000,60300,60300,60300,60200,15003
20241008,134600,1082429124300,60300,60300,60300,60200,17719
20241008,134500,1081361872300,60300,60300,60300,60200,44722
20241008,134400,1078668769200,60300,60300,60300,60200,14121
20241008,134300,1077817870700,60300,60300,60300,60200,12530
20241008,134200,1077062781100,60300,60300,60300,60200,11988
20241008,134100,1076340228000,60300,60300,60300,60200,15402
20241008,134000,1075411740100,60300,60200,60300,60200,13510
20241008,133900,1074597841000,60200,60300,60300,60200,9321
20241008,133800,1074036124300,60300,60400,60400,60200,239372
20241008,133700,1059602272000,60400,60400,60400,60300,11228
20241008,133600,1058924295300,60400,60400,60400,60300,14471
20241008,133500,1058050333600,60300,60400,60400,60300,15299
20241008,133400,1057126442500,60400,60300,60400,60300,13315
20241008,133300,1056322621100,60400,60300,60400,60200,129376
20241008,133200,1048520515000,60300,60300,60300,60200,141878
20241008,133100,1039965627500,60300,60300,60300,60200,14801
20241008,133000,1039073653000,60300,60300,60300,60200,15703
20241008,132900,1038127284400,60300,60300,60300,60200,13951
20241008,132800,1037286630500,60300,60300,60300,60200,12372
20241008,132700,1036540968800,60300,60300,60300,60200,17951
20241008,132600,1035458915700,60200,60300,60300,60200,12513
20241008,132500,1034704786200,60300,60300,60300,60200,12843
20241008,132400,1033930519200,60300,60300,60300,60200,15056
20241008,132300,1033023255300,60300,60300,60300,60200,11940
20241008,132200,1032303652800,60300,60300,60300,60200,9202
20241008,132100,1031749090100,60300,60300,60300,60200,14085
20241008,132000,1030899947100,60300,60300,60300,60200,14370
20241008,131900,1030033897500,60300,60300,60300,60200,9508
20241008,131800,1029461014200,60300,60200,60300,60200,15376
20241008,131700,1028534694600,60300,60200,60300,60100,165008
20241008,131600,1018601427600,60200,60200,60200,60100,17559
20241008,131500,1017545221200,60100,60100,60200,60100,13865
20241008,131400,1016711192100,60100,60200,60200,60100,14566
20241008,131300,1015834804200,60200,60200,60200,60100,12370
20241008,131200,1015090586500,60200,60200,60200,60100,12339
20241008,131100,1014348123300,60200,60200,60200,60100,14934
20241008,131000,1013449427800,60200,60200,60200,60100,12740
20241008,130900,1012682958900,60200,60200,60200,60100,17467
20241008,130800,1011632214500,60200,60200,60200,60100,18469
20241008,130700,1010520864500,60200,60200,60200,60100,11172
20241008,130600,1009848990800,60200,60200,60200,60100,8432
20241008,130500,1009341580800,60200,60200,60200,60100,17685
20241008,130400,1008277613100,60200,60200,60200,60100,11776
20241008,130300,1007568877200,60200,60300,60300,60100,85985
20241008,130200,1002392084300,60300,60300,60300,60200,13117
20241008,130100,1001601916300,60300,60300,60300,60200,9917
20241008,130000,1001004449300,60300,60200,60300,60200,6708
20241008,125900,1000600123800,60300,60200,60300,60200,8876
20241008,125800,1000065438100,60300,60200,60300,60100,109372
20241008,125700,993481091300,60200,60300,60300,60100,273853
20241008,125600,976996234600,60300,60300,60300,60200,14721
20241008,125500,976108960800,60300,60300,60300,60200,9294
20241008,125400,975548719300,60300,60300,60300,60200,10581
20241008,125300,974910949400,60300,60300,60300,60200,18827
20241008,125200,973776510000,60200,60300,60300,60200,11615
20241008,125100,973076489500,60200,60300,60300,60200,13363
20241008,125000,972271114600,60300,60300,60300,60200,38346
20241008,124900,969959159200,60300,60400,60400,60200,96657
20241008,124800,964130204900,60400,60300,60400,60200,210959
20241008,124700,951408995900,60200,60300,60300,60200,16247
20241008,124600,950430280700,60300,60300,60300,60200,15878
20241008,124500,949473652900,60300,60300,60300,60200,9246
20241008,124400,948916486900,60300,60200,60300,60200,26367
20241008,124300,947328269900,60300,60300,60300,60200,12431
20241008,124200,946579100400,60200,60300,60300,60200,16371
20241008,124100,945592377800,60200,60200,60300,60200,19659
20241008,124000,944407992500,60300,60300,60300,60200,30303
20241008,123900,942581641600,60300,60200,60300,60200,7979
20241008,123800,942100854500,60200,60300,60300,60200,13238
20241008,123700,941303477800,60200,60300,60300,60200,16217
20241008,123600,940326291500,60200,60300,60300,60200,11613
20241008,123500,939626645100,60200,60300,60300,60200,10604
20241008,123400,938987486600,60300,60200,60300,60200,14998
20241008,123300,938083860200,60200,60200,60300,60200,16555
20241008,123200,937086868800,60300,60300,60300,60200,9091
20241008,123100,936538969600,60300,60300,60300,60200,17825
20241008,123000,935465088800,60300,60300,60300,60200,8110
20241008,122900,934976405300,60300,60200,60300,60200,8496
20241008,122800,934464286800,60300,60200,60300,60200,11214
20241008,122700,933788474400,60300,60300,60300,60200,20249
20241008,122600,932568610100,60300,60300,60300,60200,6114
20241008,122500,932200035500,60300,60300,60300,60200,10304
20241008,122400,931579119800,60300,60200,60300,60200,9221
20241008,122300,931023626500,60300,60300,60300,60200,15596
20241008,122200,930083944100,60300,60300,60300,60200,12405
20241008,122100,929336356700,60300,60300,60300,60200,16450
20241008,122000,928345452100,60300,60300,60300,60200,19234
20241008,121900,927186614100,60300,60200,60300,60200,7372
20241008,121800,926742362000,60200,60300,60300,60200,55988
20241008,121700,923370569200,60200,60300,60300,60200,14866
20241008,121600,922474506600,60200,60300,60300,60200,10696
20241008,121500,921829852200,60300,60200,60300,60200,6720
20241008,121400,921424807700,60300,60300,60300,60200,22406
20241008,121300,920074423600,60300,60300,60300,60200,19867
20241008,121200,918877901900,60300,60300,60300,60200,8096
20241008,121100,918390135600,60300,60300,60300,60200,12918
20241008,121000,917611723200,60300,60300,60300,60200,8916
20241008,120900,917074278700,60300,60300,60300,60200,17014
20241008,120800,916049675000,60200,60200,60300,60200,9699
20241008,120700,915465210500,60300,60300,60300,60200,12591
20241008,120600,914706532900,60300,60300,60300,60200,10717
20241008,120500,914060982700,60300,60300,60300,60200,8632
20241008,120400,913540908100,60300,60300,60300,60200,17972
20241008,120300,912458352700,60300,60300,60300,60200,5772
20241008,120200,912110545000,60200,60300,60300,60200,7977
20241008,120100,911629828800,60200,60200,60300,60200,11319
20241008,120000,910948025400,60300,60200,60300,60100,62448
20241008,115900,907188717000,60200,60200,60200,60100,13549
20241008,115800,906373220000,60200,60300,60300,60100,155611
20241008,115700,897004573900,60200,60300,60300,60200,10714
20241008,115600,896358656900,60300,60300,60300,60200,13279
20241008,115500,895558091500,60300,60300,60300,60200,18516
20241008,115400,894441832000,60300,60300,60300,60200,12379
20241008,115300,893695479800,60300,60300,60300,60200,16250
20241008,115200,892716033600,60200,60200,60300,60100,119531
20241008,115100,885519694600,60200,60200,60200,60100,13297
20241008,115000,884719375400,60200,60200,60200,60100,20280
20241008,114900,883498782200,60200,60200,60200,60100,13748
20241008,114800,882671376500,60200,60200,60200,60100,9155
20241008,114700,882120405900,60200,60200,60200,60100,15729
20241008,114600,881173703400,60200,60200,60200,60100,9955
20241008,114500,880574793900,60200,60200,60200,60100,15478
20241008,114400,879643560500,60200,60100,60200,60000,291854
20241008,114300,862101827400,60100,60100,60100,60000,23447
20241008,114200,860693008500,60100,60100,60100,60000,36541
20241008,114100,858497375700,60100,60100,60100,60000,30442
20241008,114000,856668129800,60100,60100,60100,60000,14564
20241008,113900,855793230000,60100,60000,60100,60000,13545
20241008,113800,854979617100,60100,60100,60100,60000,13979
20241008,113700,854139859700,60100,60100,60100,60000,25177
20241008,113600,852627007100,60100,60100,60100,60000,13089
20241008,113500,851840785900,60100,60100,60100,60000,14435
20241008,113400,850973531600,60100,60100,60100,60000,45422
20241008,113300,848244581500,60100,60000,60100,60000,24430
20241008,113200,846777833400,60100,60100,60100,60000,28554
20241008,113100,845063514200,60000,60100,60100,60000,15867
20241008,113000,844110677000,60100,60100,60100,60000,16794
20241008,112900,843102329500,60100,60100,60100,60000,14812
20241008,112800,842212785200,60100,60200,60200,60000,300739
20241008,112700,824138336100,60200,60200,60200,60100,10658
20241008,112600,823497197700,60200,60200,60200,60100,9219
20241008,112500,822942339000,60200,60100,60200,60100,17845
20241008,112400,821868313500,60200,60200,60200,60100,10554
20241008,112300,821233241400,60200,60200,60200,60100,22092
20241008,112200,819904795200,60100,60200,60200,60100,8287
20241008,112100,819406235400,60200,60200,60200,60100,10869
20241008,112000,818752210300,60200,60100,60200,60000,216175
20241008,111900,805760044900,60100,60100,60100,60000,41820
20241008,111800,803247041800,60100,60000,60100,60000,24170
20241008,111700,801795195000,60100,60100,60100,60000,27685
20241008,111600,800132428600,60000,60100,60100,60000,38550
20241008,111500,797816087700,60100,60100,60100,60000,14408
20241008,111400,796950675200,60000,60100,60100,60000,15483
20241008,111300,796020795200,60100,60100,60100,60000,11862
20241008,111200,795308301400,60100,60100,60100,60000,13038
20241008,111100,794524924000,60100,60100,60100,60000,19796
20241008,111000,793335517400,60100,60100,60100,60000,14259
20241008,110900,792478798400,60100,60100,60100,60000,27036
20241008,110800,790854856300,60100,60100,60100,60000,15043
20241008,110700,789951251400,60100,60200,60200,60000,377899
20241008,110600,767240253800,60200,60200,60200,60100,46278
20241008,110500,764458454900,60200,60200,60200,60100,26881
20241008,110400,762842203400,60100,60100,60200,60100,12396
20241008,110300,762096589000,60200,60200,60200,60100,16519
20241008,110200,761102985600,60200,60200,60200,60100,15941
20241008,110100,760143648000,60200,60200,60200,60100,29091
20241008,110000,758394418300,60200,60100,60200,60100,13859
20241008,105900,757560430300,60200,60200,60200,60100,73932
20241008,105800,753111946300,60100,60200,60200,60100,52197
20241008,105700,749970468000,60200,60100,60200,60100,16489
20241008,105600,748978604300,60200,60200,60200,60100,13577
20241008,105500,748161521300,60200,60200,60200,60100,13495
20241008,105400,747349747500,60200,60200,60200,60100,16413
20241008,105300,746362379800,60200,60200,60200,60100,19387
20241008,105200,745196159600,60100,60200,60200,60100,13149
20241008,105100,744404917200,60100,60200,60200,60100,15121
20241008,105000,743494973700,60200,60200,60300,60100,220400
20241008,104900,730226398800,60200,60200,60200,60100,32024
20241008,104800,728298723000,60200,60200,60200,60100,21108
20241008,104700,727028140300,60200,60100,60200,60100,48151
20241008,104600,724131248800,60200,60100,60200,60100,26076
20241008,104500,722562128600,60200,60200,60200,60100,11746
20241008,104400,721855475100,60200,60100,60200,60100,9108
20241008,104300,721307559700,60200,60200,60200,60100,22562
20241008,104200,719950709900,60200,60200,60200,60100,10333
20241008,104100,719329139300,60200,60200,60200,60100,16300
20241008,104000,718349138900,60200,60100,60200,60000,223483
20241008,103900,704917754200,60100,60000,60100,60000,64698
20241008,103800,701031372800,60000,60100,60100,60000,59233
20241008,103700,697473313200,60100,60100,60100,60000,21142
20241008,103600,696204054400,60100,60100,60100,60000,35511
20241008,103500,694072657900,60100,60100,60100,60000,34718
20241008,103400,691989104300,60100,60100,60100,60000,53609
20241008,103300,688771588600,60100,60000,60100,60000,91409
20241008,103200,683279193600,60100,60200,60200,60000,136278
20241008,103100,675090997800,60100,60200,60200,60100,183069
20241008,103000,664086976100,60200,60200,60200,60100,10045
20241008,102900,663482743400,60200,60100,60200,60100,11223
20241008,102800,662807560900,60200,60100,60200,60100,31546
20241008,102700,660911030900,60200,60200,60200,60100,18525
20241008,102600,659796657700,60200,60200,60200,60100,10232
20241008,102500,659181169400,60100,60100,60200,60000,161676
20241008,102400,649464363200,60100,60100,60100,60000,32599
20241008,102300,647505570700,60100,60100,60100,60000,35659
20241008,102200,645363895300,60100,60100,60100,60000,137952
20241008,102100,637084938400,60100,60000,60100,60000,22240
20241008,102000,635749261400,60000,60100,60100,60000,24630
20241008,101900,634269600200,60100,60200,60200,60000,352904
20241008,101800,613060380700,60100,60200,60200,60100,14130
20241008,101700,612210236400,60200,60200,60200,60100,17573
20241008,101600,611153019900,60200,60200,60200,60100,17580
20241008,101500,610095479900,60200,60100,60200,60100,12774
20241008,101400,609327186500,60100,60200,60200,60100,11224
20241008,101300,608651968100,60200,60200,60200,60100,45280
20241008,101200,605926762900,60200,60200,60200,60100,11284
20241008,101100,605248087900,60100,60100,60200,60100,51530
20241008,101000,602149641800,60200,60100,60200,60000,69320
20241008,100900,597984382800,60100,60100,60200,60000,119684
20241008,100800,590791630700,60100,60100,60200,60000,213127
20241008,100700,577983670000,60100,60100,60100,60000,33331
20241008,100600,575981097400,60100,60100,60100,60000,35385
20241008,100500,573856791500,60100,60000,60100,60000,60331
20241008,100400,570235318700,60000,60200,60200,60000,434975
20241008,100300,544104461800,60200,60200,60200,60100,40555
20241008,100200,541666327200,60200,60200,60200,60100,36798
20241008,100100,539452597500,60200,60300,60300,60100,156178
20241008,100000,530049675400,60200,60200,60300,60100,92696
20241008,095900,524469134000,60200,60200,60200,60100,126928
20241008,095800,516830017300,60200,60200,60200,60100,48169
20241008,095700,513933117100,60200,60200,60200,60100,220008
20241008,095600,500708291200,60200,60200,60200,60100,45338
20241008,095500,497982903500,60200,60300,60300,60100,328957
20241008,095400,478189452600,60200,60300,60300,60200,93199
20241008,095300,472578256700,60300,60400,60400,60200,140449
20241008,095200,464112896600,60300,60300,60400,60300,25827
20241008,095100,462555081700,60300,60400,60400,60300,33962
20241008,095000,460506592300,60400,60300,60400,60300,18931
20241008,094900,459364544500,60300,60400,60400,60300,26252
20241008,094800,457780713300,60300,60300,60400,60300,12754
20241008,094700,457011104500,60300,60300,60400,60200,182336
20241008,094600,446016583500,60300,60300,60400,60200,204496
20241008,094500,433685414200,60300,60400,60400,60300,90689
20241008,094400,428215460000,60400,60400,60500,60300,182320
20241008,094300,417206060900,60500,60400,60500,60400,31562
20241008,094200,415299008500,60500,60500,60500,60400,17331
20241008,094100,414251689700,60400,60500,60500,60400,13570
20241008,094000,413431317900,60500,60400,60500,60400,17146
20241008,093900,412395236300,60500,60400,60500,60300,59887
20241008,093800,408778063400,60400,60400,60500,60300,144499
20241008,093700,400050815800,60400,60400,60500,60300,38072
20241008,093600,397753295700,60400,60400,60500,60300,235556
20241008,093500,383526674200,60500,60500,60500,60400,23746
20241008,093400,382091509200,60500,60400,60500,60400,16625
20241008,093300,381086772600,60500,60500,60500,60400,24024
20241008,093200,379634337100,60500,60400,60500,60400,22733
20241008,093100,378260571400,60500,60500,60500,60300,189265
20241008,093000,366829503500,60400,60400,60500,60300,207461
20241008,092900,354300288000,60400,60400,60400,60300,46245
20241008,092800,351510214000,60300,60400,60400,60300,46092
20241008,092700,348729101400,60400,60500,60500,60300,95208
20241008,092600,342980505100,60500,60500,60500,60400,43026
20241008,092500,340381081600,60400,60500,60500,60300,206828
20241008,092400,327889585000,60400,60500,60500,60400,25308
20241008,092300,326359920600,60500,60600,60600,60400,72405
20241008,092200,321980453000,60500,60600,60600,60400,276221
20241008,092100,305269497800,60500,60700,60700,60500,54857
20241008,092000,301945938100,60600,60700,60700,60500,85255
20241008,091900,296780079700,60700,60800,60800,60600,273583
20241008,091800,280181365500,60800,60800,60800,60700,65496
20241008,091700,276200253700,60700,60800,60800,60700,51098
20241008,091600,273093806800,60800,60800,60800,60700,103355
20241008,091500,266815821800,60800,60700,60800,60600,259588
20241008,091400,251044973700,60700,60600,60700,60500,151109
20241008,091300,241887190400,60500,60500,60600,60400,87665
20241008,091200,236582910100,60500,60600,60700,60500,185605
20241008,091100,225346605300,60600,60600,60700,60500,101048
20241008,091000,219224148700,60600,60600,60600,60500,65399
20241008,090900,215262143700,60600,60500,60600,60400,93862
20241008,090800,209581794700,60500,60800,60800,60400,575467
20241008,090700,174739392000,60700,60900,60900,60700,161254
20241008,090600,164933819200,60900,60900,61000,60800,273269
20241008,090500,148290309000,60900,60800,60900,60700,286276
20241008,090400,130873662100,60700,60600,60800,60500,257192
20241008,090300,115272543300,60600,60600,60600,60500,91672
20241008,090200,109720485300,60600,60500,60700,60400,174967
20241008,090100,99125863000,60400,60500,60500,60300,328409
20241008,090000,79297347500,60500,60000,60600,59900,1280317