stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,184700,1721368821000,59300,59300,59300,59300,1658774
20241011,184600,1721368821000,59300,59300,59300,59300,0
20241011,184500,1721368821000,59300,59300,59300,59300,0
20241011,184400,1721368821000,59300,59300,59300,59300,0
20241011,184300,1721368821000,59300,59300,59300,59300,0
20241011,184200,1721368821000,59300,59300,59300,59300,0
20241011,184100,1721368821000,59300,59300,59300,59300,0
20241011,184000,1721368821000,59300,59300,59300,59300,0
20241011,183900,1721368821000,59300,59300,59300,59300,0
20241011,183800,1721368821000,59300,59300,59300,59300,0
20241011,183700,1721368821000,59300,59300,59300,59300,0
20241011,183600,1721368821000,59300,59300,59300,59300,0
20241011,183500,1721368821000,59300,59300,59300,59300,0
20241011,183400,1721368821000,59300,59300,59300,59300,0
20241011,183300,1721368821000,59300,59300,59300,59300,0
20241011,183200,1721368821000,59300,59300,59300,59300,0
20241011,183100,1721368821000,59300,59300,59300,59300,0
20241011,183000,1721368821000,59300,59300,59300,59300,0
20241011,182900,1721368821000,59300,59300,59300,59300,0
20241011,182800,1721368821000,59300,59300,59300,59300,0
20241011,182700,1721368821000,59300,59300,59300,59300,0
20241011,182600,1721368821000,59300,59300,59300,59300,0
20241011,182500,1721368821000,59300,59300,59300,59300,0
20241011,182400,1721368821000,59300,59300,59300,59300,0
20241011,182300,1721368821000,59300,59300,59300,59300,0
20241011,182200,1721368821000,59300,59300,59300,59300,0
20241011,182100,1721368821000,59300,59300,59300,59300,0
20241011,182000,1721368821000,59300,59300,59300,59300,0
20241011,181900,1721368821000,59300,59300,59300,59300,0
20241011,181800,1721368821000,59300,59300,59300,59300,0
20241011,181700,1721368821000,59300,59300,59300,59300,1658774
20241011,181600,1721368821000,59300,59300,59300,59300,0
20241011,181500,1721368821000,59300,59300,59300,59300,0
20241011,181400,1721368821000,59300,59300,59300,59300,0
20241011,181300,1721368821000,59300,59300,59300,59300,0
20241011,181200,1721368821000,59300,59300,59300,59300,0
20241011,181100,1721368821000,59300,59300,59300,59300,0
20241011,181000,1721368821000,59300,59300,59300,59300,0
20241011,180900,1721368821000,59300,59300,59300,59300,0
20241011,180800,1721368821000,59300,59300,59300,59300,0
20241011,180700,1721368821000,59300,59300,59300,59300,0
20241011,180600,1721368821000,59300,59300,59300,59300,0
20241011,180500,1721368821000,59300,59300,59300,59300,0
20241011,180400,1721368821000,59300,59300,59300,59300,0
20241011,180300,1721368821000,59300,59300,59300,59300,0
20241011,180200,1721368821000,59300,59300,59300,59300,0
20241011,180100,1721368821000,59300,59300,59300,59300,0
20241011,180000,1721368821000,59300,59300,59300,59300,0
20241011,175900,1721368821000,59300,59300,59300,59300,0
20241011,175800,1721368821000,59300,59300,59300,59300,0
20241011,175700,1721368821000,59300,59300,59300,59300,0
20241011,175600,1721368821000,59300,59300,59300,59300,0
20241011,175500,1721368821000,59300,59300,59300,59300,0
20241011,175400,1721368821000,59300,59300,59300,59300,0
20241011,175300,1721368821000,59300,59300,59300,59300,0
20241011,175200,1721368821000,59300,59300,59300,59300,0
20241011,175100,1721368821000,59300,59300,59300,59300,0
20241011,175000,1721368821000,59300,59300,59300,59300,0
20241011,174900,1721368821000,59300,59300,59300,59300,0
20241011,174800,1721368821000,59300,59300,59300,59300,0
20241011,174700,1721368821000,59300,59300,59300,59300,1658774
20241011,174600,1721368821000,59300,59300,59300,59300,0
20241011,174500,1721368821000,59300,59300,59300,59300,0
20241011,174400,1721368821000,59300,59300,59300,59300,0
20241011,174300,1721368821000,59300,59300,59300,59300,0
20241011,174200,1721368821000,59300,59300,59300,59300,0
20241011,174100,1721368821000,59300,59300,59300,59300,0
20241011,174000,1721368821000,59300,59300,59300,59300,0
20241011,173900,1721368821000,59300,59300,59300,59300,0
20241011,173800,1721368821000,59300,59300,59300,59300,0
20241011,173700,1721368821000,59300,59300,59300,59300,0
20241011,173600,1721368821000,59300,59300,59300,59300,0
20241011,173500,1721368821000,59300,59300,59300,59300,0
20241011,173400,1721368821000,59300,59300,59300,59300,0
20241011,173300,1721368821000,59300,59300,59300,59300,0
20241011,173200,1721368821000,59300,59300,59300,59300,0
20241011,173100,1721368821000,59300,59300,59300,59300,0
20241011,173000,1721368821000,59300,59300,59300,59300,0
20241011,172900,1721368821000,59300,59300,59300,59300,0
20241011,172800,1721368821000,59300,59300,59300,59300,0
20241011,172700,1721368821000,59300,59300,59300,59300,0
20241011,172600,1721368821000,59300,59300,59300,59300,0
20241011,172500,1721368821000,59300,59300,59300,59300,0
20241011,172400,1721368821000,59300,59300,59300,59300,0
20241011,172300,1721368821000,59300,59300,59300,59300,0
20241011,172200,1721368821000,59300,59300,59300,59300,0
20241011,172100,1721368821000,59300,59300,59300,59300,0
20241011,172000,1721368821000,59300,59300,59300,59300,0
20241011,171900,1721368821000,59300,59300,59300,59300,0
20241011,171800,1721368821000,59300,59300,59300,59300,0
20241011,171700,1721368821000,59300,59300,59300,59300,1658774
20241011,171600,1721368821000,59300,59300,59300,59300,0
20241011,171500,1721368821000,59300,59300,59300,59300,0
20241011,171400,1721368821000,59300,59300,59300,59300,0
20241011,171300,1721368821000,59300,59300,59300,59300,0
20241011,171200,1721368821000,59300,59300,59300,59300,0
20241011,171100,1721368821000,59300,59300,59300,59300,0
20241011,171000,1721368821000,59300,59300,59300,59300,0
20241011,170900,1721368821000,59300,59300,59300,59300,0
20241011,170800,1721368821000,59300,59300,59300,59300,0
20241011,170700,1721368821000,59300,59300,59300,59300,0
20241011,170600,1721368821000,59300,59300,59300,59300,0
20241011,170500,1721368821000,59300,59300,59300,59300,0
20241011,170400,1721368821000,59300,59300,59300,59300,0
20241011,170300,1721368821000,59300,59300,59300,59300,0
20241011,170200,1721368821000,59300,59300,59300,59300,0
20241011,170100,1721368821000,59300,59300,59300,59300,0
20241011,170000,1721368821000,59300,59300,59300,59300,0
20241011,165900,1721368821000,59300,59300,59300,59300,0
20241011,165800,1721368821000,59300,59300,59300,59300,0
20241011,165700,1721368821000,59300,59300,59300,59300,0
20241011,165600,1721368821000,59300,59300,59300,59300,0
20241011,165500,1721368821000,59300,59300,59300,59300,0
20241011,165400,1721368821000,59300,59300,59300,59300,0
20241011,165300,1721368821000,59300,59300,59300,59300,0
20241011,165200,1721368821000,59300,59300,59300,59300,0
20241011,165100,1721368821000,59300,59300,59300,59300,0
20241011,165000,1721368821000,59300,59300,59300,59300,0
20241011,164900,1721368821000,59300,59300,59300,59300,0
20241011,164800,1721368821000,59300,59300,59300,59300,0
20241011,164700,1721368821000,59300,59300,59300,59300,1658774
20241011,164600,1721368821000,59300,59300,59300,59300,0
20241011,164500,1721368821000,59300,59300,59300,59300,0
20241011,164400,1721368821000,59300,59300,59300,59300,0
20241011,164300,1721368821000,59300,59300,59300,59300,0
20241011,164200,1721368821000,59300,59300,59300,59300,0
20241011,164100,1721368821000,59300,59300,59300,59300,0
20241011,164000,1721368821000,59300,59300,59300,59300,0
20241011,163900,1721368821000,59300,59300,59300,59300,0
20241011,163800,1721368821000,59300,59300,59300,59300,0
20241011,163700,1721368821000,59300,59300,59300,59300,0
20241011,163600,1721368821000,59300,59300,59300,59300,0
20241011,163500,1721368821000,59300,59300,59300,59300,0
20241011,163400,1721368821000,59300,59300,59300,59300,0
20241011,163300,1721368821000,59300,59300,59300,59300,0
20241011,163200,1721368821000,59300,59300,59300,59300,0
20241011,163100,1721368821000,59300,59300,59300,59300,0
20241011,163000,1721368821000,59300,59300,59300,59300,0
20241011,162900,1721368821000,59300,59300,59300,59300,0
20241011,162800,1721368821000,59300,59300,59300,59300,0
20241011,162700,1721368821000,59300,59300,59300,59300,0
20241011,162600,1721368821000,59300,59300,59300,59300,0
20241011,162500,1721368821000,59300,59300,59300,59300,0
20241011,162400,1721368821000,59300,59300,59300,59300,0
20241011,162300,1721368821000,59300,59300,59300,59300,0
20241011,162200,1721368821000,59300,59300,59300,59300,0
20241011,162100,1721368821000,59300,59300,59300,59300,0
20241011,162000,1721368821000,59300,59300,59300,59300,0
20241011,161900,1721368821000,59300,59300,59300,59300,0
20241011,161800,1721368821000,59300,59300,59300,59300,0
20241011,161700,1721368821000,59300,59300,59300,59300,1658774
20241011,161600,1721368821000,59300,59300,59300,59300,0
20241011,161500,1721368821000,59300,59300,59300,59300,0
20241011,161400,1721368821000,59300,59300,59300,59300,0
20241011,161300,1721368821000,59300,59300,59300,59300,0
20241011,161200,1721368821000,59300,59300,59300,59300,0
20241011,161100,1721368821000,59300,59300,59300,59300,0
20241011,161000,1721368821000,59300,59300,59300,59300,0
20241011,160900,1721368821000,59300,59300,59300,59300,0
20241011,160800,1721368821000,59300,59300,59300,59300,0
20241011,160700,1721368821000,59300,59300,59300,59300,0
20241011,160600,1721368821000,59300,59300,59300,59300,0
20241011,160500,1721368821000,59300,59300,59300,59300,0
20241011,160400,1721368821000,59300,59300,59300,59300,0
20241011,160300,1721368821000,59300,59300,59300,59300,0
20241011,160200,1721368821000,59300,59300,59300,59300,0
20241011,160100,1721368821000,59300,59300,59300,59300,0
20241011,160000,1721368821000,59300,59300,59300,59300,0
20241011,155900,1721368821000,59300,59300,59300,59300,0
20241011,155800,1721368821000,59300,59300,59300,59300,0
20241011,155700,1721368821000,59300,59300,59300,59300,0
20241011,155600,1721368821000,59300,59300,59300,59300,0
20241011,155500,1721368821000,59300,59300,59300,59300,0
20241011,155400,1721368821000,59300,59300,59300,59300,0
20241011,155300,1721368821000,59300,59300,59300,59300,0
20241011,155200,1721368821000,59300,59300,59300,59300,0
20241011,155100,1721368821000,59300,59300,59300,59300,0
20241011,155000,1721368821000,59300,59300,59300,59300,0
20241011,154900,1721368821000,59300,59300,59300,59300,0
20241011,154800,1721368821000,59300,59300,59300,59300,0
20241011,154700,1721368821000,59300,59300,59300,59300,1658774
20241011,154600,1721368821000,59300,59300,59300,59300,0
20241011,154500,1721368821000,59300,59300,59300,59300,0
20241011,154400,1721368821000,59300,59300,59300,59300,0
20241011,154300,1721368821000,59300,59300,59300,59300,0
20241011,154200,1721368821000,59300,59300,59300,59300,0
20241011,154100,1721368821000,59300,59300,59300,59300,0
20241011,154000,1721368821000,59300,59300,59300,59300,0
20241011,153900,1721368821000,59300,59300,59300,59300,0
20241011,153800,1721368821000,59300,59300,59300,59300,0
20241011,153700,1721368821000,59300,59300,59300,59300,0
20241011,153600,1721368821000,59300,59300,59300,59300,0
20241011,153500,1721368821000,59300,59300,59300,59300,0
20241011,153400,1721368821000,59300,59300,59300,59300,0
20241011,153300,1721368821000,59300,59300,59300,59300,0
20241011,153200,1721368821000,59300,59300,59300,59300,0
20241011,153100,1721368821000,59300,59300,59300,59300,0
20241011,153000,1721368821000,59300,59300,59300,59300,1658774
20241011,152900,1623003522800,59600,59600,59600,59600,0
20241011,152800,1623003522800,59600,59600,59600,59600,0
20241011,152700,1623003522800,59600,59600,59600,59600,0
20241011,152600,1623003522800,59600,59600,59600,59600,0
20241011,152500,1623003522800,59600,59600,59600,59600,0
20241011,152400,1623003522800,59600,59600,59600,59600,0
20241011,152300,1623003522800,59600,59600,59600,59600,0
20241011,152200,1623003522800,59600,59600,59600,59600,0
20241011,152100,1623003522800,59600,59600,59600,59600,0
20241011,152000,1623003522800,59600,59600,59600,59600,0
20241011,151900,1623003522800,59600,59500,59600,59500,156452
20241011,151800,1613692270900,59600,59500,59600,59500,45634
20241011,151700,1610975833900,59500,59600,59600,59500,29163
20241011,151600,1609239648100,59600,59500,59600,59400,64287
20241011,151500,1605413278000,59500,59500,59500,59400,89317
20241011,151400,1600100056500,59500,59500,59500,59400,43545
20241011,151300,1597511015200,59500,59500,59500,59400,137108
20241011,151200,1589354658700,59500,59500,59600,59500,135050
20241011,151100,1581318510100,59500,59600,59600,59500,46186
20241011,151000,1578569369900,59600,59600,59600,59500,64955
20241011,150900,1574703331300,59600,59600,59600,59500,41775
20241011,150800,1572216893500,59600,59500,59600,59500,31612
20241011,150700,1570334808300,59600,59500,59600,59500,46846
20241011,150600,1567546342400,59600,59500,59600,59500,44246
20241011,150500,1564912160700,59600,59500,59600,59500,33443
20241011,150400,1562921373100,59600,59600,59600,59500,32685
20241011,150300,1560975377500,59500,59600,59600,59500,35096
20241011,150200,1558885990500,59600,59600,59600,59500,19478
20241011,150100,1557726410800,59600,59600,59600,59500,22262
20241011,150000,1556400884000,59500,59600,59600,59500,16686
20241011,145900,1555407224600,59600,59600,59600,59500,24432
20241011,145800,1553952891300,59500,59600,59600,59500,65774
20241011,145700,1550038066100,59500,59500,59600,59500,51046
20241011,145600,1547000300000,59500,59600,59600,59500,24298
20241011,145500,1545553618700,59500,59400,59600,59400,164527
20241011,145400,1535763680300,59500,59500,59500,59400,30994
20241011,145300,1533920916500,59500,59400,59500,59300,241687
20241011,145200,1519564314500,59500,59400,59500,59400,36842
20241011,145100,1517375162300,59400,59400,59500,59400,52437
20241011,145000,1514259699600,59500,59500,59500,59400,31905
20241011,144900,1512363791500,59400,59400,59500,59400,33791
20241011,144800,1510356119700,59400,59400,59500,59400,28787
20241011,144700,1508645156100,59500,59500,59500,59400,22299
20241011,144600,1507319649500,59500,59500,59500,59400,32604
20241011,144500,1505381206300,59500,59600,59600,59400,174650
20241011,144400,1494989378300,59600,59600,59600,59500,47944
20241011,144300,1492135837500,59600,59600,59600,59500,19710
20241011,144200,1490962067300,59500,59600,59600,59500,20239
20241011,144100,1489756679700,59600,59600,59600,59500,35383
20241011,144000,1487648700900,59600,59600,59600,59500,19657
20241011,143900,1486478110500,59500,59600,59600,59500,23545
20241011,143800,1485076031700,59600,59600,59600,59500,66993
20241011,143700,1481084301500,59600,59600,59600,59500,22016
20241011,143600,1479773258800,59600,59600,59600,59500,22635
20241011,143500,1478425518300,59600,59600,59600,59500,12367
20241011,143400,1477688687300,59600,59600,59600,59500,19478
20241011,143300,1476528855200,59600,59600,59600,59500,16907
20241011,143200,1475521991100,59600,59600,59600,59500,17847
20241011,143100,1474459096900,59600,59600,59600,59500,20717
20241011,143000,1473225570600,59600,59600,59600,59500,20035
20241011,142900,1472032071300,59500,59600,59600,59500,63701
20241011,142800,1468235886200,59600,59600,59600,59500,21795
20241011,142700,1466938099200,59600,59600,59600,59500,78734
20241011,142600,1462251303300,59600,59600,59600,59500,16978
20241011,142500,1461240205700,59600,59600,59700,59500,17066
20241011,142400,1460223240800,59600,59600,59700,59500,109503
20241011,142300,1453697195100,59600,59700,59700,59500,111238
20241011,142200,1447067242600,59700,59700,59700,59600,14478
20241011,142100,1446203371400,59600,59700,59700,59600,27284
20241011,142000,1444575552900,59700,59700,59700,59600,22825
20241011,141900,1443213844600,59700,59600,59700,59500,216305
20241011,141800,1430321469000,59600,59600,59600,59500,24215
20241011,141700,1428879331600,59600,59500,59600,59500,20650
20241011,141600,1427649725400,59500,59600,59600,59500,22581
20241011,141500,1426305328500,59500,59600,59600,59500,22480
20241011,141400,1424966836200,59600,59600,59600,59500,52174
20241011,141300,1421859416700,59500,59600,59600,59500,33398
20241011,141200,1419871372800,59600,59600,59600,59500,27509
20241011,141100,1418233469900,59600,59600,59600,59500,23548
20241011,141000,1416831380900,59600,59500,59600,59500,43304
20241011,140900,1414251327700,59500,59600,59600,59500,26823
20241011,140800,1412654561800,59500,59600,59600,59500,19400
20241011,140700,1411499452500,59500,59500,59600,59500,19094
20241011,140600,1410362253900,59600,59600,59600,59500,19544
20241011,140500,1409198676200,59500,59600,59600,59500,14903
20241011,140400,1408311161500,59500,59600,59600,59500,16468
20241011,140300,1407330689700,59600,59500,59600,59500,40000
20241011,140200,1404947811700,59600,59600,59600,59500,26136
20241011,140100,1403391481000,59500,59500,59600,59500,19536
20241011,140000,1402228439700,59500,59600,59600,59500,21918
20241011,135900,1400923532900,59600,59600,59600,59500,88885
20241011,135800,1395631552000,59600,59500,59600,59500,17337
20241011,135700,1394599434900,59600,59600,59600,59500,32272
20241011,135600,1392677973100,59600,59600,59600,59500,17973
20241011,135500,1391607435200,59600,59600,59600,59500,22073
20241011,135400,1390292544400,59600,59600,59600,59500,21513
20241011,135300,1389011839700,59500,59600,59600,59500,13614
20241011,135200,1388201256000,59600,59600,59600,59500,63241
20241011,135100,1384433503300,59600,59400,59600,59400,72248
20241011,135000,1380134981400,59400,59500,59500,59400,163471
20241011,134900,1370412421200,59500,59500,59500,59400,42013
20241011,134800,1367914053800,59400,59600,59600,59400,482732
20241011,134700,1339191673100,59600,59600,59600,59500,22963
20241011,134600,1337824048300,59600,59600,59600,59500,30126
20241011,134500,1336030873300,59600,59500,59600,59500,25951
20241011,134400,1334485962000,59500,59600,59600,59500,18514
20241011,134300,1333383516300,59600,59500,59600,59500,21323
20241011,134200,1332113798500,59500,59700,59700,59500,193927
20241011,134100,1320556632400,59700,59700,59700,59600,36188
20241011,134000,1318398346100,59700,59700,59700,59600,20243
20241011,133900,1317190792300,59600,59600,59700,59600,34494
20241011,133800,1315133384500,59700,59700,59700,59600,20667
20241011,133700,1313901084300,59700,59600,59700,59600,25736
20241011,133600,1312365803700,59700,59700,59700,59600,27828
20241011,133500,1310706383000,59700,59700,59700,59600,26576
20241011,133400,1309121174400,59700,59700,59700,59600,17327
20241011,133300,1308087851900,59700,59600,59700,59600,17912
20241011,133200,1307019950700,59700,59700,59700,59600,18515
20241011,133100,1305915826100,59700,59700,59700,59600,35652
20241011,133000,1303788756900,59700,59800,59800,59600,116467
20241011,132900,1296835811800,59800,59800,59800,59700,29263
20241011,132800,1295087323700,59700,59800,59800,59700,30855
20241011,132700,1293244398500,59800,59800,59800,59700,39523
20241011,132600,1290882321500,59800,59800,59800,59700,15273
20241011,132500,1289969763400,59800,59700,59800,59700,12688
20241011,132400,1289211673000,59800,59700,59800,59700,17742
20241011,132300,1288151803600,59800,59800,59800,59700,23169
20241011,132200,1286767034900,59800,59800,59800,59700,16620
20241011,132100,1285773856300,59700,59800,59800,59700,54758
20241011,132000,1282500002500,59800,59700,59900,59700,178086
20241011,131900,1271851295300,59800,59700,59800,59700,191676
20241011,131800,1260391610100,59700,59800,59800,59700,26326
20241011,131700,1258818715400,59800,59800,59800,59700,14206
20241011,131600,1257969983200,59700,59800,59800,59700,7275
20241011,131500,1257535263000,59800,59800,59800,59700,34344
20241011,131400,1255483125700,59700,59700,59800,59700,32578
20241011,131300,1253537053800,59700,59700,59800,59600,67501
20241011,131200,1249508160600,59700,59700,59700,59600,106712
20241011,131100,1243139992700,59700,59600,59700,59600,36194
20241011,131000,1240981057200,59600,59600,59700,59600,24157
20241011,130900,1239540870600,59700,59700,59700,59600,29303
20241011,130800,1237793790000,59700,59900,59900,59600,418622
20241011,130700,1212781589000,59900,59800,59900,59800,23399
20241011,130600,1211381822600,59800,59900,59900,59800,33250
20241011,130500,1209392601300,59800,59900,59900,59800,25199
20241011,130400,1207884783200,59900,59900,60000,59800,181862
20241011,130300,1196991203200,59900,60000,60000,59900,21374
20241011,130200,1195710343000,60000,60000,60000,59900,29825
20241011,130100,1193923091600,60000,60000,60000,59900,10869
20241011,130000,1193271648900,60000,60000,60000,59900,17995
20241011,125900,1192193031000,60000,60000,60000,59900,14721
20241011,125800,1191310541300,59900,60000,60000,59900,18149
20241011,125700,1190222702100,59900,60100,60100,59900,175159
20241011,125600,1179712958200,60100,60100,60100,60000,11651
20241011,125500,1179013224200,60100,60100,60100,60000,13321
20241011,125400,1178213198600,60100,60100,60100,60000,49882
20241011,125300,1175217536400,60000,60100,60100,60000,18354
20241011,125200,1174115535300,60100,60100,60100,60000,31351
20241011,125100,1172233233500,60100,60000,60100,60000,13332
20241011,125000,1171432656100,60100,60100,60100,60000,27017
20241011,124900,1169810829200,60100,60100,60100,60000,18226
20241011,124800,1168716088900,60100,60000,60100,60000,25744
20241011,124700,1167170120600,60100,60100,60100,60000,20500
20241011,124600,1165939394500,60000,60100,60100,60000,23986
20241011,124500,1164499143100,60100,60100,60100,60000,23372
20241011,124400,1163095998500,60000,60100,60100,60000,47250
20241011,124300,1160258910300,60100,60100,60100,60000,39880
20241011,124200,1157863724000,60000,60100,60100,60000,17021
20241011,124100,1156841728800,60100,60000,60100,59900,120173
20241011,124000,1149628109600,60000,60000,60000,59900,21673
20241011,123900,1148328998400,60000,60000,60000,59900,42495
20241011,123800,1145780312300,60000,60100,60100,59900,106950
20241011,123700,1139362792500,60000,60000,60100,59900,154546
20241011,123600,1130091488200,59900,60000,60000,59900,17485
20241011,123500,1129043149900,60000,60100,60100,59900,191798
20241011,123400,1117533908300,60100,60000,60100,60000,14142
20241011,123300,1116684541400,60000,60100,60100,60000,26408
20241011,123200,1115097968100,60100,60100,60100,60000,40775
20241011,123100,1112649374400,60000,60000,60100,60000,17866
20241011,123000,1111575917700,60000,60000,60100,60000,28698
20241011,122900,1109851610600,60000,60100,60100,60000,13202
20241011,122800,1109058470900,60100,60100,60100,60000,50187
20241011,122700,1106046407300,60100,60000,60100,60000,15229
20241011,122600,1105131767400,60000,60000,60000,59900,236878
20241011,122500,1090919440000,59900,59900,60000,59900,72585
20241011,122400,1086565524800,59900,60000,60000,59900,14154
20241011,122300,1085716481400,60000,59900,60000,59800,174921
20241011,122200,1075238626200,59900,59900,59900,59800,17376
20241011,122100,1074197944400,59900,59900,59900,59800,15339
20241011,122000,1073279909200,59900,59800,59900,59700,102871
20241011,121900,1067128347300,59800,59700,59800,59700,11253
20241011,121800,1066455676200,59800,59800,59800,59700,21949
20241011,121700,1065143846500,59800,59700,59800,59700,29688
20241011,121600,1063369239800,59800,59800,59800,59700,21548
20241011,121500,1062081147000,59800,59800,59800,59700,45416
20241011,121400,1059365458400,59800,59800,59800,59700,28754
20241011,121300,1057646292900,59800,59800,59800,59700,13854
20241011,121200,1056818255300,59800,59700,59800,59700,18170
20241011,121100,1055732325900,59800,59800,59800,59700,18588
20241011,121000,1054621666900,59700,59800,59800,59700,17798
20241011,120900,1053558161400,59800,59800,59800,59700,15792
20241011,120800,1052614299800,59800,59700,59800,59700,11671
20241011,120700,1051916681900,59800,59800,59800,59700,16633
20241011,120600,1050922659000,59800,59800,59800,59700,19273
20241011,120500,1049770765500,59800,59700,59800,59600,130797
20241011,120400,1041961911300,59700,59700,59700,59600,115930
20241011,120300,1035041642300,59700,59700,59700,59600,14037
20241011,120200,1034204335900,59700,59700,59700,59600,16880
20241011,120100,1033197474700,59700,59700,59700,59600,15013
20241011,120000,1032301957200,59700,59700,59700,59600,13521
20241011,115900,1031495574900,59600,59600,59700,59600,18458
20241011,115800,1030394685300,59700,59700,59700,59600,15823
20241011,115700,1029450950100,59700,59700,59700,59600,12538
20241011,115600,1028703170000,59700,59700,59700,59600,16667
20241011,115500,1027708903900,59700,59700,59700,59600,21693
20241011,115400,1026415468200,59700,59700,59700,59600,14498
20241011,115300,1025550641900,59600,59700,59700,59600,19460
20241011,115200,1024389810100,59600,59700,59700,59600,17597
20241011,115100,1023340421300,59700,59700,59700,59600,18449
20241011,115000,1022239965800,59600,59700,59700,59600,16495
20241011,114900,1021256055600,59700,59700,59700,59600,19277
20241011,114800,1020106592700,59600,59700,59700,59600,20363
20241011,114700,1018891864800,59600,59700,59700,59600,17181
20241011,114600,1017867182200,59600,59700,59700,59600,17127
20241011,114500,1016845805400,59700,59700,59700,59600,17670
20241011,114400,1015791838100,59700,59700,59700,59600,16940
20241011,114300,1014781372100,59600,59700,59700,59600,12954
20241011,114200,1014008690800,59600,59700,59700,59600,21930
20241011,114100,1012700817400,59700,59700,59700,59600,16376
20241011,114000,1011723841000,59700,59700,59700,59600,13361
20241011,113900,1010926843500,59700,59700,59700,59600,16304
20241011,113800,1009954379900,59700,59700,59700,59600,16142
20241011,113700,1008991398400,59700,59700,59700,59600,21703
20241011,113600,1007696714600,59700,59700,59700,59600,17954
20241011,113500,1006625687200,59700,59700,59700,59600,20791
20241011,113400,1005385198200,59700,59700,59700,59600,17432
20241011,113300,1004345193300,59700,59700,59700,59600,17368
20241011,113200,1003308944400,59700,59800,59800,59600,73819
20241011,113100,998902086600,59800,59800,59800,59700,45123
20241011,113000,996207321000,59800,59700,59800,59700,17947
20241011,112900,995135095800,59800,59800,59800,59700,16370
20241011,112800,994157061900,59700,59800,59800,59700,29326
20241011,112700,992404333700,59800,59800,59800,59700,10631
20241011,112600,991769015700,59700,59800,59800,59700,13041
20241011,112500,990989648100,59800,59800,59800,59700,14009
20241011,112400,990152420200,59800,59800,59800,59700,12985
20241011,112300,989376527900,59800,59800,59800,59700,16050
20241011,112200,988417678000,59700,59700,59800,59700,17918
20241011,112100,987347363700,59700,59700,59800,59600,147209
20241011,112000,978558896000,59700,59800,59800,59700,174437
20241011,111900,968144382000,59800,59700,59800,59700,15975
20241011,111800,967189944800,59800,59700,59800,59700,15498
20241011,111700,966263973900,59800,59800,59800,59700,15636
20241011,111600,965329859400,59700,59800,59800,59700,15951
20241011,111500,964376925100,59800,59700,59800,59700,19787
20241011,111400,963194700100,59800,59700,59800,59700,20062
20241011,111300,961996328300,59700,59700,59800,59700,18007
20241011,111200,960920473600,59700,59700,59800,59700,17679
20241011,111100,959864214300,59800,59800,59800,59700,29485
20241011,111000,958101997300,59800,59700,59800,59700,18607
20241011,110900,956990285700,59700,59800,59800,59700,14283
20241011,110800,956136935100,59800,59800,59800,59700,15940
20241011,110700,955184536200,59700,59800,59800,59700,14747
20241011,110600,954303467600,59800,59800,59800,59700,16080
20241011,110500,953342790300,59700,59800,59800,59700,20383
20241011,110400,952124783500,59800,59800,59800,59700,21275
20241011,110300,950853511700,59800,59800,59800,59700,47304
20241011,110200,948025722200,59800,59700,59800,59700,26154
20241011,110100,946463475000,59800,59800,59800,59700,28150
20241011,110000,944782226800,59800,59800,59800,59700,15477
20241011,105900,943857256300,59700,59700,59800,59700,14044
20241011,105800,943018310900,59700,59700,59700,59600,182008
20241011,105700,932154342900,59700,59700,59700,59600,27284
20241011,105600,930527315900,59700,59700,59700,59600,38161
20241011,105500,928251950700,59700,59800,59800,59600,120122
20241011,105400,921080756700,59700,59800,59800,59700,26774
20241011,105300,919481453400,59800,59700,59800,59700,45936
20241011,105200,916737156700,59800,59800,59800,59700,22662
20241011,105100,915383520500,59800,59900,59900,59700,37109
20241011,105000,913164426100,59800,59900,59900,59800,115339
20241011,104900,906266292600,59900,59900,59900,59800,11784
20241011,104800,905560885100,59900,59900,59900,59800,21253
20241011,104700,904289208200,59900,59800,59900,59800,20497
20241011,104600,903062703200,59900,59800,59900,59800,13185
20241011,104500,902273519300,59800,59900,59900,59800,11767
20241011,104400,901569110200,59900,59900,59900,59800,7678
20241011,104300,901109443000,59900,59800,59900,59700,24944
20241011,104200,899617595200,59800,59900,59900,59700,135766
20241011,104100,891498088200,59900,59900,59900,59800,9062
20241011,104000,890955650900,59800,59900,59900,59800,18527
20241011,103900,889846415200,59800,59800,59900,59800,13649
20241011,103800,889029315700,59900,59900,59900,59800,37438
20241011,103700,886789853700,59900,59800,59900,59800,20016
20241011,103600,885591947900,59800,59900,60000,59700,270493
20241011,103500,869400844300,59900,60100,60100,59900,168121
20241011,103400,859313419000,60000,60100,60100,60000,44857
20241011,103300,856618581600,60100,60000,60100,60000,196982
20241011,103200,844780346600,60100,60000,60100,60000,51923
20241011,103100,841660858200,60000,60100,60100,60000,60889
20241011,103000,838002157500,60000,60000,60100,60000,51361
20241011,102900,834916895900,60100,60100,60100,60000,55288
20241011,102800,831595351100,60000,60000,60100,60000,57708
20241011,102700,828128815800,60000,60100,60100,59900,175910
20241011,102600,817573334500,60000,60000,60100,59900,209193
20241011,102500,805022893500,60000,60000,60000,59900,29062
20241011,102400,803279873200,59900,60000,60000,59900,31599
20241011,102300,801385222000,60000,59900,60000,59800,115871
20241011,102200,794443733200,59900,59900,59900,59800,19648
20241011,102100,793267201900,59900,60000,60000,59800,116692
20241011,102000,786276094000,59900,60100,60100,59900,206772
20241011,101900,773867845500,60000,60100,60100,60000,99996
20241011,101800,767860105100,60100,60000,60100,59900,376498
20241011,101700,745268124400,60000,59900,60000,59800,272532
20241011,101600,728938838800,59900,59900,59900,59800,24042
20241011,101500,727499270100,59800,59800,59900,59800,30399
20241011,101400,725679090400,59800,59800,59900,59700,240136
20241011,101300,711319332000,59700,59800,59800,59700,26026
20241011,101200,709763596000,59800,59800,59800,59700,17557
20241011,101100,708714138200,59800,59700,59800,59600,116842
20241011,101000,701737345300,59700,59800,59800,59600,172107
20241011,100900,691461775500,59800,59700,59800,59700,43231
20241011,100800,688877122900,59700,59700,59800,59600,157519
20241011,100700,679472640200,59700,59700,59700,59600,31323
20241011,100600,677602869900,59700,59700,59700,59600,32362
20241011,100500,675671437200,59700,59700,59700,59600,25796
20241011,100400,674131660000,59700,59700,59700,59600,40433
20241011,100300,671718562900,59700,59600,59700,59500,196438
20241011,100200,660010975800,59600,59500,59600,59500,16821
20241011,100100,659009060600,59600,59600,59600,59500,11870
20241011,100000,658301942800,59600,59600,59600,59500,18168
20241011,095900,657219686100,59500,59600,59600,59500,16793
20241011,095800,656219216200,59600,59600,59600,59500,25584
20241011,095700,654695714500,59500,59600,59600,59500,19901
20241011,095600,653509977600,59600,59700,59700,59500,153558
20241011,095500,644356499400,59700,59700,59700,59600,43573
20241011,095400,641755413100,59700,59700,59800,59600,130944
20241011,095300,633938126400,59700,59600,59700,59500,89116
20241011,095200,628626134600,59600,59700,59700,59500,82202
20241011,095100,623726062000,59600,59600,59700,59500,130315
20241011,095000,615959738300,59600,59400,59600,59300,307023
20241011,094900,597703295400,59300,59300,59400,59200,77281
20241011,094800,593116124300,59300,59300,59300,59200,166110
20241011,094700,583268263600,59200,59100,59300,59100,209601
20241011,094600,570859762300,59200,59300,59300,59100,288738
20241011,094500,553771147300,59200,59300,59300,59200,42114
20241011,094400,551276994000,59300,59300,59400,59200,194739
20241011,094300,539730254900,59400,59400,59400,59300,22671
20241011,094200,538384969100,59400,59400,59400,59300,35869
20241011,094100,536256693400,59400,59400,59500,59300,316358
20241011,094000,517467264300,59300,59400,59400,59300,36720
20241011,093900,515288647000,59300,59300,59400,59300,43654
20241011,093800,512698990900,59400,59400,59400,59300,50998
20241011,093700,509673721300,59400,59400,59400,59300,52230
20241011,093600,506575561600,59300,59300,59400,59300,43896
20241011,093500,503971650200,59400,59500,59500,59300,177126
20241011,093400,493452082900,59500,59500,59500,59400,30858
20241011,093300,491618371100,59500,59500,59500,59400,35648
20241011,093200,489498773100,59500,59500,59600,59400,106050
20241011,093100,483187981300,59600,59500,59600,59400,57642
20241011,093000,479757753300,59600,59600,59600,59500,91472
20241011,092900,474313846800,59500,59500,59600,59400,183913
20241011,092800,463369703700,59600,59600,59600,59500,46536
20241011,092700,460599144200,59600,59500,59600,59500,92727
20241011,092600,455076284100,59600,59700,59700,59500,210569
20241011,092500,442525558100,59700,59700,59700,59600,44496
20241011,092400,439871243900,59700,59700,59700,59600,51188
20241011,092300,436818905700,59700,59600,59700,59600,34595
20241011,092200,434754547600,59700,59700,59700,59600,35410
20241011,092100,432641755800,59700,59800,59800,59600,200488
20241011,092000,420670050400,59800,59900,59900,59700,136081
20241011,091900,412533824300,59900,59500,59900,59500,700081
20241011,091800,370730972000,59500,59500,59600,59500,83250
20241011,091700,365775760400,59600,59600,59600,59500,245717
20241011,091600,351150895300,59500,59500,59600,59500,106843
20241011,091500,344786662400,59600,59600,59700,59500,200684
20241011,091400,332826953400,59700,59600,59700,59600,36327
20241011,091300,330660335900,59700,59600,59700,59500,131468
20241011,091200,322821105400,59500,59600,59700,59500,170691
20241011,091100,312646955900,59700,59800,59800,59600,202434
20241011,091000,300570728700,59800,59800,59800,59700,70204
20241011,090900,296376906600,59800,59600,59800,59500,234190
20241011,090800,282402160300,59500,59700,59800,59500,420902
20241011,090700,257292639300,59700,59600,59700,59500,407156
20241011,090600,233038566100,59600,59300,59600,59300,372045
20241011,090500,210915731400,59400,59500,59500,59300,245508
20241011,090400,196332136400,59500,59500,59600,59400,414775
20241011,090300,171652525900,59500,59300,59500,59200,303214
20241011,090200,153645662000,59300,59300,59300,59200,191465
20241011,090100,142295053700,59300,59300,59400,59200,405131
20241011,090000,118274345900,59300,59100,59500,59000,1997674