stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,184800,2644597225800,58900,58900,58900,58900,9430020
20241010,184700,2644597225800,58900,58900,58900,58900,0
20241010,184600,2644597225800,58900,58900,58900,58900,0
20241010,184500,2644597225800,58900,58900,58900,58900,0
20241010,184400,2644597225800,58900,58900,58900,58900,0
20241010,184300,2644597225800,58900,58900,58900,58900,0
20241010,184200,2644597225800,58900,58900,58900,58900,0
20241010,184100,2644597225800,58900,58900,58900,58900,0
20241010,184000,2644597225800,58900,58900,58900,58900,0
20241010,183900,2644597225800,58900,58900,58900,58900,0
20241010,183800,2644597225800,58900,58900,58900,58900,0
20241010,183700,2644597225800,58900,58900,58900,58900,0
20241010,183600,2644597225800,58900,58900,58900,58900,0
20241010,183500,2644597225800,58900,58900,58900,58900,0
20241010,183400,2644597225800,58900,58900,58900,58900,0
20241010,183300,2644597225800,58900,58900,58900,58900,0
20241010,183200,2644597225800,58900,58900,58900,58900,0
20241010,183100,2644597225800,58900,58900,58900,58900,0
20241010,183000,2644597225800,58900,58900,58900,58900,0
20241010,182900,2644597225800,58900,58900,58900,58900,0
20241010,182800,2644597225800,58900,58900,58900,58900,0
20241010,182700,2644597225800,58900,58900,58900,58900,0
20241010,182600,2644597225800,58900,58900,58900,58900,0
20241010,182500,2644597225800,58900,58900,58900,58900,0
20241010,182400,2644597225800,58900,58900,58900,58900,0
20241010,182300,2644597225800,58900,58900,58900,58900,0
20241010,182200,2644597225800,58900,58900,58900,58900,0
20241010,182100,2644597225800,58900,58900,58900,58900,0
20241010,182000,2644597225800,58900,58900,58900,58900,0
20241010,181900,2644597225800,58900,58900,58900,58900,0
20241010,181800,2644597225800,58900,58900,58900,58900,9430020
20241010,181700,2644597225800,58900,58900,58900,58900,0
20241010,181600,2644597225800,58900,58900,58900,58900,0
20241010,181500,2644597225800,58900,58900,58900,58900,0
20241010,181400,2644597225800,58900,58900,58900,58900,0
20241010,181300,2644597225800,58900,58900,58900,58900,0
20241010,181200,2644597225800,58900,58900,58900,58900,0
20241010,181100,2644597225800,58900,58900,58900,58900,0
20241010,181000,2644597225800,58900,58900,58900,58900,0
20241010,180900,2644597225800,58900,58900,58900,58900,0
20241010,180800,2644597225800,58900,58900,58900,58900,0
20241010,180700,2644597225800,58900,58900,58900,58900,0
20241010,180600,2644597225800,58900,58900,58900,58900,0
20241010,180500,2644597225800,58900,58900,58900,58900,0
20241010,180400,2644597225800,58900,58900,58900,58900,0
20241010,180300,2644597225800,58900,58900,58900,58900,0
20241010,180200,2644597225800,58900,58900,58900,58900,0
20241010,180100,2644597225800,58900,58900,58900,58900,0
20241010,180000,2644597225800,58900,58900,58900,58900,0
20241010,175900,2644597225800,58900,58900,58900,58900,0
20241010,175800,2644597225800,58900,58900,58900,58900,0
20241010,175700,2644597225800,58900,58900,58900,58900,0
20241010,175600,2644597225800,58900,58900,58900,58900,0
20241010,175500,2644597225800,58900,58900,58900,58900,0
20241010,175400,2644597225800,58900,58900,58900,58900,0
20241010,175300,2644597225800,58900,58900,58900,58900,0
20241010,175200,2644597225800,58900,58900,58900,58900,0
20241010,175100,2644597225800,58900,58900,58900,58900,0
20241010,175000,2644597225800,58900,58900,58900,58900,0
20241010,174900,2644597225800,58900,58900,58900,58900,0
20241010,174800,2644597225800,58900,58900,58900,58900,9430020
20241010,174700,2644597225800,58900,58900,58900,58900,0
20241010,174600,2644597225800,58900,58900,58900,58900,0
20241010,174500,2644597225800,58900,58900,58900,58900,0
20241010,174400,2644597225800,58900,58900,58900,58900,0
20241010,174300,2644597225800,58900,58900,58900,58900,0
20241010,174200,2644597225800,58900,58900,58900,58900,0
20241010,174100,2644597225800,58900,58900,58900,58900,0
20241010,174000,2644597225800,58900,58900,58900,58900,0
20241010,173900,2644597225800,58900,58900,58900,58900,0
20241010,173800,2644597225800,58900,58900,58900,58900,0
20241010,173700,2644597225800,58900,58900,58900,58900,0
20241010,173600,2644597225800,58900,58900,58900,58900,0
20241010,173500,2644597225800,58900,58900,58900,58900,0
20241010,173400,2644597225800,58900,58900,58900,58900,0
20241010,173300,2644597225800,58900,58900,58900,58900,0
20241010,173200,2644597225800,58900,58900,58900,58900,0
20241010,173100,2644597225800,58900,58900,58900,58900,0
20241010,173000,2644597225800,58900,58900,58900,58900,0
20241010,172900,2644597225800,58900,58900,58900,58900,0
20241010,172800,2644597225800,58900,58900,58900,58900,0
20241010,172700,2644597225800,58900,58900,58900,58900,0
20241010,172600,2644597225800,58900,58900,58900,58900,0
20241010,172500,2644597225800,58900,58900,58900,58900,0
20241010,172400,2644597225800,58900,58900,58900,58900,0
20241010,172300,2644597225800,58900,58900,58900,58900,0
20241010,172200,2644597225800,58900,58900,58900,58900,0
20241010,172100,2644597225800,58900,58900,58900,58900,0
20241010,172000,2644597225800,58900,58900,58900,58900,0
20241010,171900,2644597225800,58900,58900,58900,58900,0
20241010,171800,2644597225800,58900,58900,58900,58900,9430020
20241010,171700,2644597225800,58900,58900,58900,58900,0
20241010,171600,2644597225800,58900,58900,58900,58900,0
20241010,171500,2644597225800,58900,58900,58900,58900,0
20241010,171400,2644597225800,58900,58900,58900,58900,0
20241010,171300,2644597225800,58900,58900,58900,58900,0
20241010,171200,2644597225800,58900,58900,58900,58900,0
20241010,171100,2644597225800,58900,58900,58900,58900,0
20241010,171000,2644597225800,58900,58900,58900,58900,0
20241010,170900,2644597225800,58900,58900,58900,58900,0
20241010,170800,2644597225800,58900,58900,58900,58900,0
20241010,170700,2644597225800,58900,58900,58900,58900,0
20241010,170600,2644597225800,58900,58900,58900,58900,0
20241010,170500,2644597225800,58900,58900,58900,58900,0
20241010,170400,2644597225800,58900,58900,58900,58900,0
20241010,170300,2644597225800,58900,58900,58900,58900,0
20241010,170200,2644597225800,58900,58900,58900,58900,0
20241010,170100,2644597225800,58900,58900,58900,58900,0
20241010,170000,2644597225800,58900,58900,58900,58900,0
20241010,165900,2644597225800,58900,58900,58900,58900,0
20241010,165800,2644597225800,58900,58900,58900,58900,0
20241010,165700,2644597225800,58900,58900,58900,58900,0
20241010,165600,2644597225800,58900,58900,58900,58900,0
20241010,165500,2644597225800,58900,58900,58900,58900,0
20241010,165400,2644597225800,58900,58900,58900,58900,0
20241010,165300,2644597225800,58900,58900,58900,58900,0
20241010,165200,2644597225800,58900,58900,58900,58900,0
20241010,165100,2644597225800,58900,58900,58900,58900,0
20241010,165000,2644597225800,58900,58900,58900,58900,0
20241010,164900,2644597225800,58900,58900,58900,58900,0
20241010,164800,2644597225800,58900,58900,58900,58900,9430020
20241010,164700,2644597225800,58900,58900,58900,58900,0
20241010,164600,2644597225800,58900,58900,58900,58900,0
20241010,164500,2644597225800,58900,58900,58900,58900,0
20241010,164400,2644597225800,58900,58900,58900,58900,0
20241010,164300,2644597225800,58900,58900,58900,58900,0
20241010,164200,2644597225800,58900,58900,58900,58900,0
20241010,164100,2644597225800,58900,58900,58900,58900,0
20241010,164000,2644597225800,58900,58900,58900,58900,0
20241010,163900,2644597225800,58900,58900,58900,58900,0
20241010,163800,2644597225800,58900,58900,58900,58900,0
20241010,163700,2644597225800,58900,58900,58900,58900,0
20241010,163600,2644597225800,58900,58900,58900,58900,0
20241010,163500,2644597225800,58900,58900,58900,58900,0
20241010,163400,2644597225800,58900,58900,58900,58900,0
20241010,163300,2644597225800,58900,58900,58900,58900,0
20241010,163200,2644597225800,58900,58900,58900,58900,0
20241010,163100,2644597225800,58900,58900,58900,58900,0
20241010,163000,2644597225800,58900,58900,58900,58900,0
20241010,162900,2644597225800,58900,58900,58900,58900,0
20241010,162800,2644597225800,58900,58900,58900,58900,0
20241010,162700,2644597225800,58900,58900,58900,58900,0
20241010,162600,2644597225800,58900,58900,58900,58900,0
20241010,162500,2644597225800,58900,58900,58900,58900,0
20241010,162400,2644597225800,58900,58900,58900,58900,0
20241010,162300,2644597225800,58900,58900,58900,58900,0
20241010,162200,2644597225800,58900,58900,58900,58900,0
20241010,162100,2644597225800,58900,58900,58900,58900,0
20241010,162000,2644597225800,58900,58900,58900,58900,0
20241010,161900,2644597225800,58900,58900,58900,58900,0
20241010,161800,2644597225800,58900,58900,58900,58900,9430020
20241010,161700,2644597225800,58900,58900,58900,58900,0
20241010,161600,2644597225800,58900,58900,58900,58900,0
20241010,161500,2644597225800,58900,58900,58900,58900,0
20241010,161400,2644597225800,58900,58900,58900,58900,0
20241010,161300,2644597225800,58900,58900,58900,58900,0
20241010,161200,2644597225800,58900,58900,58900,58900,0
20241010,161100,2644597225800,58900,58900,58900,58900,0
20241010,161000,2644597225800,58900,58900,58900,58900,0
20241010,160900,2644597225800,58900,58900,58900,58900,0
20241010,160800,2644597225800,58900,58900,58900,58900,0
20241010,160700,2644597225800,58900,58900,58900,58900,0
20241010,160600,2644597225800,58900,58900,58900,58900,0
20241010,160500,2644597225800,58900,58900,58900,58900,0
20241010,160400,2644597225800,58900,58900,58900,58900,0
20241010,160300,2644597225800,58900,58900,58900,58900,0
20241010,160200,2644597225800,58900,58900,58900,58900,0
20241010,160100,2644597225800,58900,58900,58900,58900,0
20241010,160000,2644597225800,58900,58900,58900,58900,0
20241010,155900,2644597225800,58900,58900,58900,58900,0
20241010,155800,2644597225800,58900,58900,58900,58900,0
20241010,155700,2644597225800,58900,58900,58900,58900,0
20241010,155600,2644597225800,58900,58900,58900,58900,0
20241010,155500,2644597225800,58900,58900,58900,58900,0
20241010,155400,2644597225800,58900,58900,58900,58900,0
20241010,155300,2644597225800,58900,58900,58900,58900,0
20241010,155200,2644597225800,58900,58900,58900,58900,0
20241010,155100,2644597225800,58900,58900,58900,58900,0
20241010,155000,2644597225800,58900,58900,58900,58900,0
20241010,154900,2644597225800,58900,58900,58900,58900,0
20241010,154800,2644597225800,58900,58900,58900,58900,9430020
20241010,154700,2644597225800,58900,58900,58900,58900,0
20241010,154600,2644597225800,58900,58900,58900,58900,0
20241010,154500,2644597225800,58900,58900,58900,58900,0
20241010,154400,2644597225800,58900,58900,58900,58900,0
20241010,154300,2644597225800,58900,58900,58900,58900,0
20241010,154200,2644597225800,58900,58900,58900,58900,0
20241010,154100,2644597225800,58900,58900,58900,58900,0
20241010,154000,2644597225800,58900,58900,58900,58900,0
20241010,153900,2644597225800,58900,58900,58900,58900,0
20241010,153800,2644597225800,58900,58900,58900,58900,0
20241010,153700,2644597225800,58900,58900,58900,58900,0
20241010,153600,2644597225800,58900,58900,58900,58900,0
20241010,153500,2644597225800,58900,58900,58900,58900,0
20241010,153400,2644597225800,58900,58900,58900,58900,0
20241010,153300,2644597225800,58900,58900,58900,58900,0
20241010,153200,2644597225800,58900,58900,58900,58900,0
20241010,153100,2644597225800,58900,58900,58900,58900,0
20241010,153000,2644597225800,58900,58900,58900,58900,9430020
20241010,152900,2089169047800,59300,59300,59300,59300,0
20241010,152800,2089169047800,59300,59300,59300,59300,0
20241010,152700,2089169047800,59300,59300,59300,59300,0
20241010,152600,2089169047800,59300,59300,59300,59300,0
20241010,152500,2089169047800,59300,59300,59300,59300,0
20241010,152400,2089169047800,59300,59300,59300,59300,0
20241010,152300,2089169047800,59300,59300,59300,59300,0
20241010,152200,2089169047800,59300,59300,59300,59300,0
20241010,152100,2089169047800,59300,59300,59300,59300,0
20241010,152000,2089169047800,59300,59300,59300,59300,0
20241010,151900,2089169047800,59300,59300,59300,59200,119443
20241010,151800,2082090262500,59200,59300,59300,59200,71657
20241010,151700,2077843806100,59200,59300,59300,59200,67702
20241010,151600,2073832168200,59300,59200,59300,59200,56890
20241010,151500,2070459766000,59300,59200,59300,59200,60098
20241010,151400,2066896966300,59300,59200,59300,59100,201358
20241010,151300,2054979189700,59200,59200,59200,59100,179153
20241010,151200,2044376389400,59200,59100,59200,59100,91803
20241010,151100,2038944669200,59200,59100,59200,59100,79772
20241010,151000,2034224909100,59200,59100,59200,59100,94780
20241010,150900,2028619707700,59200,59100,59200,59100,81653
20241010,150800,2023790665000,59200,59200,59200,59100,87583
20241010,150700,2018611103300,59200,59200,59200,59100,78493
20241010,150600,2013968987000,59200,59200,59200,59100,55310
20241010,150500,2010698539800,59200,59200,59200,59100,37049
20241010,150400,2008507790000,59200,59100,59200,59100,60713
20241010,150300,2004917599700,59100,59200,59200,59100,44420
20241010,150200,2002290740700,59100,59200,59300,59100,378024
20241010,150100,1979914086100,59200,59200,59300,59200,231166
20241010,150000,1966228171800,59200,59300,59300,59200,104687
20241010,145900,1960027945500,59200,59200,59300,59200,41801
20241010,145800,1957551863600,59200,59300,59300,59200,44191
20241010,145700,1954933407100,59300,59300,59300,59200,24547
20241010,145600,1953478963300,59300,59200,59300,59200,36607
20241010,145500,1951310983800,59300,59200,59300,59200,32121
20241010,145400,1949408147300,59300,59200,59300,59200,22249
20241010,145300,1948089847800,59300,59300,59300,59200,29831
20241010,145200,1946321803100,59300,59300,59300,59200,44534
20241010,145100,1943682086000,59300,59300,59400,59200,201694
20241010,145000,1931722048200,59300,59300,59400,59200,191150
20241010,144900,1920387038100,59300,59300,59400,59300,42312
20241010,144800,1917876715600,59400,59300,59400,59200,367161
20241010,144700,1896103294200,59300,59300,59300,59200,35574
20241010,144600,1893995124500,59200,59300,59300,59200,33521
20241010,144500,1892009061500,59300,59300,59300,59200,21826
20241010,144400,1890715707000,59300,59200,59300,59200,61203
20241010,144300,1887091017700,59200,59300,59300,59200,123952
20241010,144200,1879747064800,59200,59300,59300,59200,103281
20241010,144100,1873628920600,59300,59300,59400,59200,545623
20241010,144000,1841280672500,59400,59400,59400,59300,41769
20241010,143900,1838802497000,59300,59400,59400,59300,29017
20241010,143800,1837080562400,59300,59300,59400,59300,45683
20241010,143700,1834370252800,59400,59300,59400,59300,44369
20241010,143600,1831738418800,59300,59300,59400,59300,56217
20241010,143500,1828402463600,59300,59400,59400,59300,103204
20241010,143400,1822278828400,59300,59400,59400,59300,118933
20241010,143300,1815223630300,59300,59300,59400,59300,32556
20241010,143200,1813291719300,59300,59300,59400,59300,49649
20241010,143100,1810345436300,59400,59300,59400,59300,43463
20241010,143000,1807766605300,59400,59300,59400,59300,41364
20241010,142900,1805312631600,59400,59400,59400,59300,49806
20241010,142800,1802356865900,59300,59300,59400,59300,84735
20241010,142700,1797330759400,59400,59400,59400,59300,43314
20241010,142600,1794760943200,59400,59400,59400,59300,45987
20241010,142500,1792033033600,59300,59300,59400,59300,37771
20241010,142400,1789792282100,59300,59400,59400,59300,66421
20241010,142300,1785852653200,59400,59400,59400,59300,50325
20241010,142200,1782866894800,59400,59400,59400,59300,38164
20241010,142100,1780602494300,59400,59300,59400,59300,22711
20241010,142000,1779254922200,59300,59300,59400,59300,34087
20241010,141900,1777232576700,59400,59400,59400,59300,36184
20241010,141800,1775085216300,59400,59400,59400,59300,20849
20241010,141700,1773848219200,59400,59300,59400,59300,20645
20241010,141600,1772623127100,59300,59300,59400,59300,16557
20241010,141500,1771640508000,59400,59400,59400,59300,17859
20241010,141400,1770580784900,59300,59300,59400,59300,29710
20241010,141300,1768818399100,59400,59400,59400,59300,45792
20241010,141200,1766102239400,59400,59300,59400,59300,20074
20241010,141100,1764910945100,59400,59400,59400,59300,26913
20241010,141000,1763314260400,59400,59400,59400,59300,16589
20241010,140900,1762329544000,59400,59400,59400,59300,18280
20241010,140800,1761244539700,59400,59300,59400,59300,14180
20241010,140700,1760403106100,59400,59400,59400,59300,19465
20241010,140600,1759247376300,59400,59500,59500,59300,67072
20241010,140500,1755263476000,59500,59500,59500,59300,203987
20241010,140400,1743138451200,59500,59400,59500,59400,43015
20241010,140300,1740582890100,59500,59400,59500,59300,31872
20241010,140200,1738689501800,59400,59400,59500,59300,133984
20241010,140100,1730731315000,59300,59500,59500,59300,57344
20241010,140000,1727325000000,59500,59400,59500,59300,524064
20241010,135900,1696206890200,59400,59500,59500,59400,434660
20241010,135800,1670386149700,59500,59500,59500,59400,20788
20241010,135700,1669150372600,59400,59500,59500,59400,22906
20241010,135600,1667788747200,59500,59400,59500,59400,18733
20241010,135500,1666675179500,59400,59500,59500,59400,23073
20241010,135400,1665303377600,59500,59500,59500,59400,30001
20241010,135300,1663520214700,59500,59500,59500,59400,33402
20241010,135200,1661535036100,59500,59500,59500,59400,25408
20241010,135100,1660024220900,59500,59500,59500,59400,41127
20241010,135000,1657580052000,59500,59500,59500,59400,14509
20241010,134900,1656717188800,59500,59500,59500,59400,16748
20241010,134800,1655721228700,59500,59500,59500,59400,17619
20241010,134700,1654673515300,59500,59500,59500,59400,19222
20241010,134600,1653530431900,59500,59500,59500,59400,33790
20241010,134500,1651520317300,59500,59500,59500,59400,24853
20241010,134400,1650041758900,59500,59500,59500,59400,24822
20241010,134300,1648565262500,59500,59500,59500,59400,36767
20241010,134200,1646378050200,59500,59500,59600,59400,603016
20241010,134100,1610497765300,59500,59500,59500,59400,30425
20241010,134000,1608688230600,59500,59500,59500,59400,18157
20241010,133900,1607608685100,59500,59500,59500,59400,67216
20241010,133800,1603613369500,59500,59400,59500,59400,34639
20241010,133700,1601553344200,59500,59500,59500,59400,40325
20241010,133600,1599155944300,59500,59500,59500,59400,31284
20241010,133500,1597296467400,59500,59400,59500,59400,35765
20241010,133400,1595169999300,59500,59500,59500,59400,29281
20241010,133300,1593428853100,59500,59400,59500,59400,36778
20241010,133200,1591242253100,59500,59400,59500,59400,38390
20241010,133100,1588960823300,59500,59500,59500,59400,22684
20241010,133000,1587612201500,59500,59400,59500,59400,23533
20241010,132900,1586213174300,59500,59500,59500,59400,23484
20241010,132800,1584817342400,59500,59500,59500,59400,24970
20241010,132700,1583332938100,59500,59400,59500,59400,24449
20241010,132600,1581879870700,59500,59500,59500,59400,22337
20241010,132500,1580552413200,59500,59400,59500,59400,34173
20241010,132400,1578521854600,59500,59500,59500,59400,44950
20241010,132300,1575850655100,59500,59400,59500,59400,23396
20241010,132200,1574459967700,59500,59500,59500,59400,17544
20241010,132100,1573416962700,59500,59500,59500,59400,69004
20241010,132000,1569316365700,59500,59500,59500,59400,20270
20241010,131900,1568111200100,59500,59500,59500,59400,32310
20241010,131800,1566190139100,59400,59500,59500,59400,18785
20241010,131700,1565072831800,59500,59400,59500,59400,27007
20241010,131600,1563466336200,59500,59500,59500,59400,104945
20241010,131500,1557223347300,59500,59500,59500,59400,142444
20241010,131400,1548749028600,59500,59500,59500,59400,62532
20241010,131300,1545029707200,59500,59500,59500,59400,26121
20241010,131200,1543476321000,59500,59500,59500,59400,13985
20241010,131100,1542644550600,59400,59500,59500,59400,27129
20241010,131000,1541031240200,59400,59500,59500,59400,29475
20241010,130900,1539278277100,59500,59500,59500,59400,29252
20241010,130800,1537538241200,59400,59500,59500,59400,26567
20241010,130700,1535958714800,59400,59500,59500,59400,61989
20241010,130600,1532274769800,59500,59500,59500,59400,49155
20241010,130500,1529350908800,59400,59500,59500,59400,114222
20241010,130400,1522556611200,59500,59500,59500,59400,82289
20241010,130300,1517662061000,59500,59500,59500,59400,25377
20241010,130200,1516153388400,59500,59500,59500,59400,32036
20241010,130100,1514249198800,59500,59500,59500,59400,26366
20241010,130000,1512681822700,59500,59500,59500,59400,20379
20241010,125900,1511470267100,59500,59400,59500,59400,26722
20241010,125800,1509881170600,59500,59400,59500,59400,59670
20241010,125700,1506334435700,59500,59500,59500,59400,25845
20241010,125600,1504798138800,59500,59500,59500,59400,30944
20241010,125500,1502958135100,59400,59500,59500,59400,24788
20241010,125400,1501484185300,59500,59500,59500,59400,24804
20241010,125300,1500009356900,59500,59500,59500,59400,24235
20241010,125200,1498568874600,59400,59500,59500,59400,39065
20241010,125100,1496247256200,59500,59500,59500,59400,13952
20241010,125000,1495417570900,59500,59500,59500,59400,20043
20241010,124900,1494225828300,59500,59500,59500,59400,17312
20241010,124800,1493196557300,59500,59400,59500,59400,19095
20241010,124700,1492061424300,59500,59500,59500,59400,31567
20241010,124600,1490185372400,59500,59500,59500,59400,44240
20241010,124500,1487554536200,59400,59500,59500,59400,19138
20241010,124400,1486416819800,59400,59400,59500,59400,14120
20241010,124300,1485577289500,59500,59400,59500,59400,15847
20241010,124200,1484634966800,59500,59400,59500,59400,15988
20241010,124100,1483684499900,59500,59400,59500,59400,22390
20241010,124000,1482353405700,59500,59400,59500,59400,14567
20241010,123900,1481487390800,59500,59400,59500,59400,20200
20241010,123800,1480286206100,59400,59400,59500,59400,15243
20241010,123700,1479379775600,59500,59500,59500,59400,11357
20241010,123600,1478704450500,59500,59500,59500,59400,11353
20241010,123500,1478029342200,59500,59400,59500,59400,14879
20241010,123400,1477144613400,59500,59400,59500,59400,13109
20241010,123300,1476365069300,59500,59500,59500,59400,16547
20241010,123200,1475380983300,59500,59500,59500,59400,10309
20241010,123100,1474767846600,59500,59400,59500,59400,16805
20241010,123000,1473769018500,59500,59500,59500,59400,14272
20241010,122900,1472920474100,59500,59400,59500,59400,12042
20241010,122800,1472204308900,59400,59500,59500,59400,17769
20241010,122700,1471147739800,59400,59500,59500,59400,25625
20241010,122600,1469623300400,59500,59500,59600,59400,239983
20241010,122500,1455344584000,59500,59500,59500,59400,24608
20241010,122400,1453880956300,59500,59500,59500,59400,24332
20241010,122300,1452433637100,59500,59400,59500,59400,96944
20241010,122200,1446667673000,59500,59500,59500,59400,12150
20241010,122100,1445945315700,59500,59500,59500,59400,11249
20241010,122000,1445276424000,59500,59400,59500,59400,10897
20241010,121900,1444628505000,59400,59400,59500,59400,13534
20241010,121800,1443823966600,59500,59500,59500,59400,9369
20241010,121700,1443266823400,59500,59500,59500,59400,24252
20241010,121600,1441824655900,59500,59500,59500,59400,10511
20241010,121500,1441199606200,59500,59600,59600,59400,90004
20241010,121400,1435843536800,59500,59500,59600,59500,47322
20241010,121300,1433027594800,59500,59500,59600,59500,59717
20241010,121200,1429474147200,59600,59600,59600,59500,89604
20241010,121100,1424142201300,59600,59500,59600,59400,39880
20241010,121000,1421769165200,59500,59600,59600,59400,68348
20241010,120900,1417702559700,59600,59500,59600,59500,64399
20241010,120800,1413870480200,59500,59500,59600,59400,92963
20241010,120700,1408339312400,59500,59500,59500,59400,32936
20241010,120600,1406380011000,59500,59500,59500,59400,12275
20241010,120500,1405650119400,59400,59500,59600,59400,38552
20241010,120400,1403356413100,59500,59500,59600,59400,159036
20241010,120300,1393893982600,59500,59500,59500,59400,10413
20241010,120200,1393274717100,59500,59500,59500,59400,13212
20241010,120100,1392488876900,59500,59500,59600,59400,96141
20241010,120000,1386768377300,59600,59400,59600,59400,110594
20241010,115900,1380187776300,59500,59500,59600,59400,179739
20241010,115800,1369494641600,59500,59500,59600,59400,285352
20241010,115700,1352516278300,59600,59600,59600,59500,67577
20241010,115600,1348494936700,59600,59600,59600,59500,11192
20241010,115500,1347828386800,59600,59600,59600,59500,20561
20241010,115400,1346603755600,59600,59500,59600,59500,89403
20241010,115300,1341276849000,59600,59500,59600,59500,23902
20241010,115200,1339853558600,59600,59500,59600,59400,217109
20241010,115100,1326935665000,59500,59400,59500,59400,13200
20241010,115000,1326150556400,59500,59400,59500,59400,9703
20241010,114900,1325573530300,59500,59400,59500,59400,14598
20241010,114800,1324705555800,59500,59500,59500,59400,17181
20241010,114700,1323683559400,59500,59500,59500,59400,24413
20241010,114600,1322231874900,59500,59600,59600,59400,126820
20241010,114500,1314685804200,59600,59500,59600,59500,12398
20241010,114400,1313947878400,59500,59500,59600,59400,90867
20241010,114300,1308541308300,59600,59500,59600,59400,99102
20241010,114200,1302644506200,59500,59500,59600,59400,178809
20241010,114100,1292005419300,59500,59500,59500,59400,11554
20241010,114000,1291318344400,59500,59500,59500,59400,15603
20241010,113900,1290390172700,59500,59400,59600,59400,90743
20241010,113800,1284991205600,59500,59500,59600,59400,170135
20241010,113700,1274869642200,59600,59500,59600,59400,327464
20241010,113600,1255385369800,59500,59500,59500,59400,59286
20241010,113500,1251858456900,59500,59400,59500,59400,22672
20241010,113400,1250510549500,59500,59500,59500,59400,15226
20241010,113300,1249605384700,59500,59500,59500,59400,25125
20241010,113200,1248111453200,59500,59500,59500,59400,23260
20241010,113100,1246728758300,59500,59500,59500,59400,11011
20241010,113000,1246074040600,59500,59500,59500,59400,16779
20241010,112900,1245076264100,59500,59500,59500,59400,20674
20241010,112800,1243846987000,59400,59500,59500,59400,23274
20241010,112700,1242463369800,59400,59500,59500,59400,22700
20241010,112600,1241113829800,59500,59500,59500,59400,13715
20241010,112500,1240298120700,59500,59400,59500,59400,19341
20241010,112400,1239147980100,59400,59400,59500,59400,14981
20241010,112300,1238257278200,59500,59500,59500,59400,16970
20241010,112200,1237248531200,59500,59500,59500,59400,25063
20241010,112100,1235758544700,59500,59400,59500,59400,36269
20241010,112000,1233602777700,59500,59500,59500,59400,18909
20241010,111900,1232478303100,59500,59500,59500,59400,16885
20241010,111800,1231474369300,59500,59500,59500,59400,23631
20241010,111700,1230069460900,59500,59500,59500,59400,39392
20241010,111600,1227728052200,59500,59500,59500,59400,16733
20241010,111500,1226733266100,59500,59500,59500,59400,20482
20241010,111400,1225515084200,59500,59500,59500,59400,19818
20241010,111300,1224336599500,59500,59500,59500,59400,26398
20241010,111200,1222766521300,59500,59500,59500,59400,25717
20241010,111100,1221237817800,59500,59500,59500,59400,14054
20241010,111000,1220401850600,59500,59500,59600,59400,110774
20241010,110900,1213811066300,59500,59500,59500,59400,18332
20241010,110800,1212720507700,59600,59500,59600,59400,35332
20241010,110700,1210618724200,59500,59600,59600,59400,103780
20241010,110600,1204443433000,59600,59500,59600,59400,67441
20241010,110500,1200430526900,59500,59500,59500,59400,40753
20241010,110400,1198006520000,59500,59400,59500,59400,17980
20241010,110300,1196937243300,59500,59500,59600,59400,94681
20241010,110200,1191304085700,59500,59500,59500,59400,118040
20241010,110100,1184282197200,59500,59500,59500,59400,52478
20241010,110000,1181161030400,59400,59500,59500,59400,16128
20241010,105900,1180202068800,59400,59400,59500,59400,21183
20241010,105800,1178942246400,59500,59500,59500,59400,18664
20241010,105700,1177832412500,59500,59500,59500,59400,20721
20241010,105600,1176600174800,59500,59400,59500,59400,40336
20241010,105500,1174201062700,59400,59500,59500,59400,31685
20241010,105400,1172316436900,59500,59500,59600,59400,72186
20241010,105300,1168022603900,59600,59500,59600,59500,67852
20241010,105200,1163985093200,59600,59500,59600,59400,90916
20241010,105100,1158575620000,59500,59400,59500,59400,112496
20241010,105000,1151883265500,59500,59500,59600,59400,238259
20241010,104900,1137707582300,59600,59500,59600,59500,122414
20241010,104800,1130423212400,59600,59600,59600,59500,79145
20241010,104700,1125713184100,59500,59600,59600,59500,13924
20241010,104600,1124883717600,59600,59600,59600,59500,14973
20241010,104500,1123991724100,59600,59600,59600,59500,15679
20241010,104400,1123057682300,59600,59700,59700,59500,83330
20241010,104300,1118090814300,59700,59600,59700,59500,27832
20241010,104200,1116431726400,59600,59700,59700,59500,54341
20241010,104100,1113192577400,59700,59500,59700,59500,80481
20241010,104000,1108396018900,59600,59600,59700,59500,105679
20241010,103900,1102097705100,59600,59600,59700,59500,53069
20241010,103800,1098934956200,59600,59700,59700,59500,261899
20241010,103700,1083327780400,59600,59700,59700,59600,87746
20241010,103600,1078097514800,59700,59700,59700,59600,34473
20241010,103500,1076041104600,59700,59800,59800,59600,144710
20241010,103400,1067401723300,59800,59700,59800,59700,14454
20241010,103300,1066537704900,59800,59800,59800,59700,22903
20241010,103200,1065169075700,59800,59700,59800,59700,19891
20241010,103100,1063980900200,59700,59700,59800,59600,138555
20241010,103000,1055708242700,59800,59700,59800,59600,175638
20241010,102900,1045222507800,59600,59700,59800,59600,146666
20241010,102800,1036466270300,59800,59700,59800,59600,153612
20241010,102700,1027292214200,59700,59700,59700,59600,101686
20241010,102600,1021222064800,59700,59700,59700,59600,53407
20241010,102500,1018034313700,59700,59600,59700,59500,145960
20241010,102400,1009335192500,59600,59600,59600,59500,49157
20241010,102300,1006406275600,59500,59600,59600,59500,25357
20241010,102200,1004895832200,59600,59600,59600,59500,59392
20241010,102100,1001360346000,59600,59500,59600,59400,148865
20241010,102000,992502722500,59500,59500,59500,59400,24963
20241010,101900,991017942700,59500,59400,59500,59400,26170
20241010,101800,989461286500,59500,59500,59500,59400,22292
20241010,101700,988135519600,59500,59500,59500,59400,59085
20241010,101600,984620293700,59500,59400,59500,59400,171395
20241010,101500,974422804200,59500,59500,59500,59400,16139
20241010,101400,973463137300,59500,59500,59500,59400,19929
20241010,101300,972278163200,59500,59500,59500,59400,62499
20241010,101200,968561125500,59500,59400,59500,59400,38308
20241010,101100,966283954800,59400,59500,59500,59400,25935
20241010,101000,964742118500,59500,59500,59600,59400,248011
20241010,100900,949984961200,59600,59600,59600,59500,29774
20241010,100800,948212696400,59600,59600,59600,59400,142672
20241010,100700,939722661000,59600,59600,59600,59500,21063
20241010,100600,938468035200,59600,59500,59600,59400,106138
20241010,100500,932152796400,59500,59500,59600,59400,230789
20241010,100400,918421356500,59500,59500,59500,59400,24041
20241010,100300,916991805700,59500,59500,59500,59400,30089
20241010,100200,915202685900,59500,59400,59500,59300,207196
20241010,100100,902895105500,59400,59400,59400,59300,30634
20241010,100000,901076885000,59400,59400,59400,59300,43445
20241010,095900,898499015400,59400,59400,59400,59300,32901
20241010,095800,896546924300,59400,59300,59400,59200,116212
20241010,095700,889655791000,59200,59300,59300,59200,76587
20241010,095600,885116071700,59300,59300,59400,59200,73963
20241010,095500,880730425700,59300,59300,59400,59200,157509
20241010,095400,871391523900,59300,59300,59400,59200,209933
20241010,095300,858942681600,59400,59400,59400,59300,155117
20241010,095200,849743323700,59400,59400,59400,59300,55233
20241010,095100,846466448200,59400,59400,59500,59300,209691
20241010,095000,834020309600,59500,59500,59500,59300,172825
20241010,094900,823753966500,59500,59500,59500,59400,30269
20241010,094800,821955367000,59500,59400,59500,59400,54179
20241010,094700,818736292400,59400,59500,59500,59300,163940
20241010,094600,808997249400,59500,59400,59500,59300,153411
20241010,094500,799884926300,59400,59300,59400,59300,34328
20241010,094400,797847527800,59400,59400,59500,59300,303798
20241010,094300,779802541300,59400,59500,59500,59400,32543
20241010,094200,777868467400,59500,59400,59500,59400,46738
20241010,094100,775090677100,59500,59500,59500,59400,48916
20241010,094000,772181594100,59500,59500,59600,59400,343114
20241010,093900,751765571600,59600,59600,59700,59500,268684
20241010,093800,735752345300,59700,59700,59700,59600,38558
20241010,093700,733452162200,59700,59700,59700,59600,41660
20241010,093600,730965584900,59700,59700,59700,59600,35264
20241010,093500,728860856100,59600,59700,59700,59600,43171
20241010,093400,726284084500,59700,59700,59700,59600,54683
20241010,093300,723022301500,59700,59600,59700,59500,140018
20241010,093200,714676848300,59600,59600,59600,59500,48974
20241010,093100,711758569800,59600,59600,59600,59500,39403
20241010,093000,709410986600,59600,59600,59600,59500,55988
20241010,092900,706075976700,59600,59500,59600,59500,116704
20241010,092800,699122742700,59600,59600,59600,59500,81066
20241010,092700,694295070100,59600,59600,59600,59400,235620
20241010,092600,680273765500,59600,59500,59600,59400,202270
20241010,092500,668230164800,59500,59500,59500,59400,39328
20241010,092400,665891605900,59400,59400,59500,59300,101359
20241010,092300,659869428400,59400,59500,59500,59300,233427
20241010,092200,646000157200,59500,59500,59500,59400,66283
20241010,092100,642057638800,59500,59400,59500,59300,151561
20241010,092000,633054032000,59400,59400,59400,59300,157373
20241010,091900,623709217200,59400,59400,59400,59300,103340
20241010,091800,617573431200,59400,59300,59400,59200,206529
20241010,091700,605325491200,59300,59000,59300,59000,382946
20241010,091600,582676026400,59100,59200,59300,58900,1698788
20241010,091500,482348625800,59300,59500,59600,59200,1493833
20241010,091400,393642696500,59500,59600,59600,59500,236521
20241010,091300,379566595500,59600,59700,59700,59500,377909
20241010,091200,357043210600,59600,59600,59700,59600,200547
20241010,091100,345088685100,59600,59800,59800,59600,464690
20241010,091000,317353539100,59800,59900,59900,59700,347542
20241010,090900,296569217900,59900,59900,59900,59800,57716
20241010,090800,293114851400,59900,59900,59900,59800,76820
20241010,090700,288518908400,59900,59900,59900,59800,88922
20241010,090600,283198473400,59800,59800,59900,59800,112149
20241010,090500,276489228700,59800,59900,59900,59700,597264
20241010,090400,240775798400,59900,59900,60000,59800,293230
20241010,090300,223220386400,59900,60100,60100,59900,468756
20241010,090200,195093474300,60100,60000,60200,60000,588952
20241010,090100,159699679100,60000,60100,60100,60000,194588
20241010,090000,148008040700,60100,60100,60100,60000,2455982