stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,200900,2215431870,10380,10380,10380,10380,15951
20241011,200800,2215431870,10380,10380,10380,10380,0
20241011,200700,2215431870,10380,10380,10380,10380,0
20241011,200600,2215431870,10380,10380,10380,10380,0
20241011,200500,2215431870,10380,10380,10380,10380,0
20241011,200400,2215431870,10380,10380,10380,10380,0
20241011,200300,2215431870,10380,10380,10380,10380,0
20241011,200200,2215431870,10380,10380,10380,10380,0
20241011,200100,2215431870,10380,10380,10380,10380,0
20241011,200000,2215431870,10380,10380,10380,10380,0
20241011,195900,2215431870,10380,10380,10380,10380,0
20241011,195800,2215431870,10380,10380,10380,10380,0
20241011,195700,2215431870,10380,10380,10380,10380,0
20241011,195600,2215431870,10380,10380,10380,10380,0
20241011,195500,2215431870,10380,10380,10380,10380,0
20241011,195400,2215431870,10380,10380,10380,10380,0
20241011,195300,2215431870,10380,10380,10380,10380,0
20241011,195200,2215431870,10380,10380,10380,10380,0
20241011,195100,2215431870,10380,10380,10380,10380,0
20241011,195000,2215431870,10380,10380,10380,10380,0
20241011,194900,2215431870,10380,10380,10380,10380,0
20241011,194800,2215431870,10380,10380,10380,10380,0
20241011,194700,2215431870,10380,10380,10380,10380,0
20241011,194600,2215431870,10380,10380,10380,10380,0
20241011,194500,2215431870,10380,10380,10380,10380,0
20241011,194400,2215431870,10380,10380,10380,10380,0
20241011,194300,2215431870,10380,10380,10380,10380,0
20241011,194200,2215431870,10380,10380,10380,10380,0
20241011,194100,2215431870,10380,10380,10380,10380,0
20241011,194000,2215431870,10380,10380,10380,10380,0
20241011,193900,2215431870,10380,10380,10380,10380,15951
20241011,193800,2215431870,10380,10380,10380,10380,0
20241011,193700,2215431870,10380,10380,10380,10380,0
20241011,193600,2215431870,10380,10380,10380,10380,0
20241011,193500,2215431870,10380,10380,10380,10380,0
20241011,193400,2215431870,10380,10380,10380,10380,0
20241011,193300,2215431870,10380,10380,10380,10380,0
20241011,193200,2215431870,10380,10380,10380,10380,0
20241011,193100,2215431870,10380,10380,10380,10380,0
20241011,193000,2215431870,10380,10380,10380,10380,0
20241011,192900,2215431870,10380,10380,10380,10380,0
20241011,192800,2215431870,10380,10380,10380,10380,0
20241011,192700,2215431870,10380,10380,10380,10380,0
20241011,192600,2215431870,10380,10380,10380,10380,0
20241011,192500,2215431870,10380,10380,10380,10380,0
20241011,192400,2215431870,10380,10380,10380,10380,0
20241011,192300,2215431870,10380,10380,10380,10380,0
20241011,192200,2215431870,10380,10380,10380,10380,0
20241011,192100,2215431870,10380,10380,10380,10380,0
20241011,192000,2215431870,10380,10380,10380,10380,0
20241011,191900,2215431870,10380,10380,10380,10380,0
20241011,191800,2215431870,10380,10380,10380,10380,0
20241011,191700,2215431870,10380,10380,10380,10380,0
20241011,191600,2215431870,10380,10380,10380,10380,0
20241011,191500,2215431870,10380,10380,10380,10380,0
20241011,191400,2215431870,10380,10380,10380,10380,0
20241011,191300,2215431870,10380,10380,10380,10380,0
20241011,191200,2215431870,10380,10380,10380,10380,0
20241011,191100,2215431870,10380,10380,10380,10380,0
20241011,191000,2215431870,10380,10380,10380,10380,0
20241011,190900,2215431870,10380,10380,10380,10380,15951
20241011,190800,2215431870,10380,10380,10380,10380,0
20241011,190700,2215431870,10380,10380,10380,10380,0
20241011,190600,2215431870,10380,10380,10380,10380,0
20241011,190500,2215431870,10380,10380,10380,10380,0
20241011,190400,2215431870,10380,10380,10380,10380,0
20241011,190300,2215431870,10380,10380,10380,10380,0
20241011,190200,2215431870,10380,10380,10380,10380,0
20241011,190100,2215431870,10380,10380,10380,10380,0
20241011,190000,2215431870,10380,10380,10380,10380,0
20241011,185900,2215431870,10380,10380,10380,10380,0
20241011,185800,2215431870,10380,10380,10380,10380,0
20241011,185700,2215431870,10380,10380,10380,10380,0
20241011,185600,2215431870,10380,10380,10380,10380,0
20241011,185500,2215431870,10380,10380,10380,10380,0
20241011,185400,2215431870,10380,10380,10380,10380,0
20241011,185300,2215431870,10380,10380,10380,10380,0
20241011,185200,2215431870,10380,10380,10380,10380,0
20241011,185100,2215431870,10380,10380,10380,10380,0
20241011,185000,2215431870,10380,10380,10380,10380,0
20241011,184900,2215431870,10380,10380,10380,10380,0
20241011,184800,2215431870,10380,10380,10380,10380,0
20241011,184700,2215431870,10380,10380,10380,10380,0
20241011,184600,2215431870,10380,10380,10380,10380,0
20241011,184500,2215431870,10380,10380,10380,10380,0
20241011,184400,2215431870,10380,10380,10380,10380,0
20241011,184300,2215431870,10380,10380,10380,10380,0
20241011,184200,2215431870,10380,10380,10380,10380,0
20241011,184100,2215431870,10380,10380,10380,10380,0
20241011,184000,2215431870,10380,10380,10380,10380,0
20241011,183900,2215431870,10380,10380,10380,10380,15951
20241011,183800,2215431870,10380,10380,10380,10380,0
20241011,183700,2215431870,10380,10380,10380,10380,0
20241011,183600,2215431870,10380,10380,10380,10380,0
20241011,183500,2215431870,10380,10380,10380,10380,0
20241011,183400,2215431870,10380,10380,10380,10380,0
20241011,183300,2215431870,10380,10380,10380,10380,0
20241011,183200,2215431870,10380,10380,10380,10380,0
20241011,183100,2215431870,10380,10380,10380,10380,0
20241011,183000,2215431870,10380,10380,10380,10380,0
20241011,182900,2215431870,10380,10380,10380,10380,0
20241011,182800,2215431870,10380,10380,10380,10380,0
20241011,182700,2215431870,10380,10380,10380,10380,0
20241011,182600,2215431870,10380,10380,10380,10380,0
20241011,182500,2215431870,10380,10380,10380,10380,0
20241011,182400,2215431870,10380,10380,10380,10380,0
20241011,182300,2215431870,10380,10380,10380,10380,0
20241011,182200,2215431870,10380,10380,10380,10380,0
20241011,182100,2215431870,10380,10380,10380,10380,0
20241011,182000,2215431870,10380,10380,10380,10380,0
20241011,181900,2215431870,10380,10380,10380,10380,0
20241011,181800,2215431870,10380,10380,10380,10380,0
20241011,181700,2215431870,10380,10380,10380,10380,0
20241011,181600,2215431870,10380,10380,10380,10380,0
20241011,181500,2215431870,10380,10380,10380,10380,0
20241011,181400,2215431870,10380,10380,10380,10380,0
20241011,181300,2215431870,10380,10380,10380,10380,0
20241011,181200,2215431870,10380,10380,10380,10380,0
20241011,181100,2215431870,10380,10380,10380,10380,0
20241011,181000,2215431870,10380,10380,10380,10380,0
20241011,180900,2215431870,10380,10380,10380,10380,15951
20241011,180800,2215431870,10380,10380,10380,10380,0
20241011,180700,2215431870,10380,10380,10380,10380,0
20241011,180600,2215431870,10380,10380,10380,10380,0
20241011,180500,2215431870,10380,10380,10380,10380,0
20241011,180400,2215431870,10380,10380,10380,10380,0
20241011,180300,2215431870,10380,10380,10380,10380,0
20241011,180200,2215431870,10380,10380,10380,10380,0
20241011,180100,2215431870,10380,10380,10380,10380,0
20241011,180000,2215431870,10380,10380,10380,10380,0
20241011,175900,2215431870,10380,10380,10380,10380,0
20241011,175800,2215431870,10380,10380,10380,10380,0
20241011,175700,2215431870,10380,10380,10380,10380,0
20241011,175600,2215431870,10380,10380,10380,10380,0
20241011,175500,2215431870,10380,10380,10380,10380,0
20241011,175400,2215431870,10380,10380,10380,10380,0
20241011,175300,2215431870,10380,10380,10380,10380,0
20241011,175200,2215431870,10380,10380,10380,10380,0
20241011,175100,2215431870,10380,10380,10380,10380,0
20241011,175000,2215431870,10380,10380,10380,10380,0
20241011,174900,2215431870,10380,10380,10380,10380,0
20241011,174800,2215431870,10380,10380,10380,10380,0
20241011,174700,2215431870,10380,10380,10380,10380,0
20241011,174600,2215431870,10380,10380,10380,10380,0
20241011,174500,2215431870,10380,10380,10380,10380,0
20241011,174400,2215431870,10380,10380,10380,10380,0
20241011,174300,2215431870,10380,10380,10380,10380,0
20241011,174200,2215431870,10380,10380,10380,10380,0
20241011,174100,2215431870,10380,10380,10380,10380,0
20241011,174000,2215431870,10380,10380,10380,10380,0
20241011,173900,2215431870,10380,10380,10380,10380,15951
20241011,173800,2215431870,10380,10380,10380,10380,0
20241011,173700,2215431870,10380,10380,10380,10380,0
20241011,173600,2215431870,10380,10380,10380,10380,0
20241011,173500,2215431870,10380,10380,10380,10380,0
20241011,173400,2215431870,10380,10380,10380,10380,0
20241011,173300,2215431870,10380,10380,10380,10380,0
20241011,173200,2215431870,10380,10380,10380,10380,0
20241011,173100,2215431870,10380,10380,10380,10380,0
20241011,173000,2215431870,10380,10380,10380,10380,0
20241011,172900,2215431870,10380,10380,10380,10380,0
20241011,172800,2215431870,10380,10380,10380,10380,0
20241011,172700,2215431870,10380,10380,10380,10380,0
20241011,172600,2215431870,10380,10380,10380,10380,0
20241011,172500,2215431870,10380,10380,10380,10380,0
20241011,172400,2215431870,10380,10380,10380,10380,0
20241011,172300,2215431870,10380,10380,10380,10380,0
20241011,172200,2215431870,10380,10380,10380,10380,0
20241011,172100,2215431870,10380,10380,10380,10380,0
20241011,172000,2215431870,10380,10380,10380,10380,0
20241011,171900,2215431870,10380,10380,10380,10380,0
20241011,171800,2215431870,10380,10380,10380,10380,0
20241011,171700,2215431870,10380,10380,10380,10380,0
20241011,171600,2215431870,10380,10380,10380,10380,0
20241011,171500,2215431870,10380,10380,10380,10380,0
20241011,171400,2215431870,10380,10380,10380,10380,0
20241011,171300,2215431870,10380,10380,10380,10380,0
20241011,171200,2215431870,10380,10380,10380,10380,0
20241011,171100,2215431870,10380,10380,10380,10380,0
20241011,171000,2215431870,10380,10380,10380,10380,0
20241011,170900,2215431870,10380,10380,10380,10380,15951
20241011,170800,2215431870,10380,10380,10380,10380,0
20241011,170700,2215431870,10380,10380,10380,10380,0
20241011,170600,2215431870,10380,10380,10380,10380,0
20241011,170500,2215431870,10380,10380,10380,10380,0
20241011,170400,2215431870,10380,10380,10380,10380,0
20241011,170300,2215431870,10380,10380,10380,10380,0
20241011,170200,2215431870,10380,10380,10380,10380,0
20241011,170100,2215431870,10380,10380,10380,10380,0
20241011,170000,2215431870,10380,10380,10380,10380,0
20241011,165900,2215431870,10380,10380,10380,10380,0
20241011,165800,2215431870,10380,10380,10380,10380,0
20241011,165700,2215431870,10380,10380,10380,10380,0
20241011,165600,2215431870,10380,10380,10380,10380,0
20241011,165500,2215431870,10380,10380,10380,10380,0
20241011,165400,2215431870,10380,10380,10380,10380,0
20241011,165300,2215431870,10380,10380,10380,10380,0
20241011,165200,2215431870,10380,10380,10380,10380,0
20241011,165100,2215431870,10380,10380,10380,10380,0
20241011,165000,2215431870,10380,10380,10380,10380,0
20241011,164900,2215431870,10380,10380,10380,10380,0
20241011,164800,2215431870,10380,10380,10380,10380,0
20241011,164700,2215431870,10380,10380,10380,10380,0
20241011,164600,2215431870,10380,10380,10380,10380,0
20241011,164500,2215431870,10380,10380,10380,10380,0
20241011,164400,2215431870,10380,10380,10380,10380,0
20241011,164300,2215431870,10380,10380,10380,10380,0
20241011,164200,2215431870,10380,10380,10380,10380,0
20241011,164100,2215431870,10380,10380,10380,10380,0
20241011,164000,2215431870,10380,10380,10380,10380,0
20241011,163900,2215431870,10380,10380,10380,10380,15951
20241011,163800,2215431870,10380,10380,10380,10380,0
20241011,163700,2215431870,10380,10380,10380,10380,0
20241011,163600,2215431870,10380,10380,10380,10380,0
20241011,163500,2215431870,10380,10380,10380,10380,0
20241011,163400,2215431870,10380,10380,10380,10380,0
20241011,163300,2215431870,10380,10380,10380,10380,0
20241011,163200,2215431870,10380,10380,10380,10380,0
20241011,163100,2215431870,10380,10380,10380,10380,0
20241011,163000,2215431870,10380,10380,10380,10380,0
20241011,162900,2215431870,10380,10380,10380,10380,0
20241011,162800,2215431870,10380,10380,10380,10380,0
20241011,162700,2215431870,10380,10380,10380,10380,0
20241011,162600,2215431870,10380,10380,10380,10380,0
20241011,162500,2215431870,10380,10380,10380,10380,0
20241011,162400,2215431870,10380,10380,10380,10380,0
20241011,162300,2215431870,10380,10380,10380,10380,0
20241011,162200,2215431870,10380,10380,10380,10380,0
20241011,162100,2215431870,10380,10380,10380,10380,0
20241011,162000,2215431870,10380,10380,10380,10380,0
20241011,161900,2215431870,10380,10380,10380,10380,0
20241011,161800,2215431870,10380,10380,10380,10380,0
20241011,161700,2215431870,10380,10380,10380,10380,0
20241011,161600,2215431870,10380,10380,10380,10380,0
20241011,161500,2215431870,10380,10380,10380,10380,0
20241011,161400,2215431870,10380,10380,10380,10380,0
20241011,161300,2215431870,10380,10380,10380,10380,0
20241011,161200,2215431870,10380,10380,10380,10380,0
20241011,161100,2215431870,10380,10380,10380,10380,0
20241011,161000,2215431870,10380,10380,10380,10380,0
20241011,160900,2215431870,10380,10380,10380,10380,15951
20241011,160800,2215431870,10380,10380,10380,10380,0
20241011,160700,2215431870,10380,10380,10380,10380,0
20241011,160600,2215431870,10380,10380,10380,10380,0
20241011,160500,2215431870,10380,10380,10380,10380,0
20241011,160400,2215431870,10380,10380,10380,10380,0
20241011,160300,2215431870,10380,10380,10380,10380,0
20241011,160200,2215431870,10380,10380,10380,10380,0
20241011,160100,2215431870,10380,10380,10380,10380,0
20241011,160000,2215431870,10380,10380,10380,10380,0
20241011,155900,2215431870,10380,10380,10380,10380,0
20241011,155800,2215431870,10380,10380,10380,10380,0
20241011,155700,2215431870,10380,10380,10380,10380,0
20241011,155600,2215431870,10380,10380,10380,10380,0
20241011,155500,2215431870,10380,10380,10380,10380,0
20241011,155400,2215431870,10380,10380,10380,10380,0
20241011,155300,2215431870,10380,10380,10380,10380,0
20241011,155200,2215431870,10380,10380,10380,10380,0
20241011,155100,2215431870,10380,10380,10380,10380,0
20241011,155000,2215431870,10380,10380,10380,10380,0
20241011,154900,2215431870,10380,10380,10380,10380,0
20241011,154800,2215431870,10380,10380,10380,10380,0
20241011,154700,2215431870,10380,10380,10380,10380,0
20241011,154600,2215431870,10380,10380,10380,10380,0
20241011,154500,2215431870,10380,10380,10380,10380,0
20241011,154400,2215431870,10380,10380,10380,10380,0
20241011,154300,2215431870,10380,10380,10380,10380,0
20241011,154200,2215431870,10380,10380,10380,10380,0
20241011,154100,2215431870,10380,10380,10380,10380,0
20241011,154000,2215431870,10380,10380,10380,10380,0
20241011,153900,2215431870,10380,10380,10380,10380,15951
20241011,153800,2215431870,10380,10380,10380,10380,0
20241011,153700,2215431870,10380,10380,10380,10380,0
20241011,153600,2215431870,10380,10380,10380,10380,0
20241011,153500,2215431870,10380,10380,10380,10380,0
20241011,153400,2215431870,10380,10380,10380,10380,0
20241011,153300,2215431870,10380,10380,10380,10380,0
20241011,153200,2215431870,10380,10380,10380,10380,0
20241011,153100,2215431870,10380,10380,10380,10380,0
20241011,153000,2215431870,10380,10380,10380,10380,15951
20241011,152900,2049860490,10410,10410,10410,10410,0
20241011,152800,2049860490,10410,10410,10410,10410,0
20241011,152700,2049860490,10410,10410,10410,10410,0
20241011,152600,2049860490,10410,10410,10410,10410,0
20241011,152500,2049860490,10410,10410,10410,10410,0
20241011,152400,2049860490,10410,10410,10410,10410,0
20241011,152300,2049860490,10410,10410,10410,10410,0
20241011,152200,2049860490,10410,10410,10410,10410,0
20241011,152100,2049860490,10410,10410,10410,10410,0
20241011,152000,2049860490,10410,10410,10410,10410,0
20241011,151900,2049860490,10410,10420,10440,10410,2981
20241011,151800,2018812830,10430,10430,10440,10420,775
20241011,151700,2010734870,10430,10440,10440,10410,1113
20241011,151600,1999134090,10450,10450,10450,10440,137
20241011,151500,1997702980,10440,10420,10450,10420,2571
20241011,151400,1970901020,10410,10420,10420,10410,267
20241011,151300,1968120990,10420,10410,10420,10410,92
20241011,151200,1967162750,10420,10420,10420,10420,75
20241011,151100,1966381250,10420,10420,10420,10420,121
20241011,151000,1965120430,10420,10430,10430,10420,91
20241011,150900,1964171880,10420,10420,10420,10420,247
20241011,150800,1961598140,10420,10420,10420,10410,197
20241011,150700,1959546400,10430,10420,10430,10420,146
20241011,150600,1958024850,10420,10420,10420,10410,159
20241011,150500,1956368090,10410,10410,10420,10410,288
20241011,150400,1953369480,10420,10420,10420,10420,133
20241011,150300,1951983620,10420,10420,10420,10420,164
20241011,150200,1950274740,10420,10420,10420,10420,101
20241011,150100,1949222320,10420,10420,10420,10420,177
20241011,150000,1947377980,10420,10440,10440,10420,162
20241011,145900,1945688100,10430,10410,10430,10410,1688
20241011,145800,1928101480,10420,10420,10420,10420,113
20241011,145700,1926924020,10420,10420,10420,10410,584
20241011,145600,1920843480,10400,10420,10420,10400,332
20241011,145500,1917387180,10420,10400,10420,10400,61
20241011,145400,1916751780,10400,10420,10420,10400,590
20241011,145300,1910613810,10410,10420,10420,10410,1331
20241011,145200,1896757790,10420,10420,10420,10420,82
20241011,145100,1895903350,10420,10410,10420,10400,144
20241011,145000,1894404890,10400,10410,10420,10400,1634
20241011,144900,1877402380,10410,10420,10420,10410,53
20241011,144800,1876850130,10420,10420,10420,10410,74
20241011,144700,1876079220,10420,10430,10430,10420,123
20241011,144600,1874796990,10430,10420,10430,10410,634
20241011,144500,1868194020,10430,10420,10430,10420,822
20241011,144400,1859628520,10420,10420,10420,10420,54
20241011,144300,1859065840,10410,10420,10420,10410,185
20241011,144200,1857139240,10420,10410,10420,10410,142
20241011,144100,1855660750,10410,10430,10430,10410,289
20241011,144000,1852650340,10430,10450,10450,10430,70
20241011,143900,1851919720,10450,10410,10450,10410,351
20241011,143800,1848264470,10420,10420,10420,10400,502
20241011,143700,1843038740,10420,10420,10420,10410,1066
20241011,143600,1831941290,10420,10440,10440,10410,220
20241011,143500,1829648680,10420,10430,10440,10420,260
20241011,143400,1826937110,10430,10410,10430,10410,518
20241011,143300,1821544210,10410,10410,10410,10400,112
20241011,143200,1820378840,10410,10400,10410,10400,213
20241011,143100,1818161610,10410,10400,10410,10400,40
20241011,143000,1817745350,10390,10380,10390,10380,820
20241011,142900,1809226350,10380,10380,10420,10370,5142
20241011,142800,1755853980,10390,10390,10390,10390,14
20241011,142700,1755708520,10380,10380,10380,10380,749
20241011,142600,1747933900,10380,10410,10410,10380,4502
20241011,142500,1701112100,10420,10420,10450,10410,3390
20241011,142400,1665756650,10420,10430,10430,10420,1394
20241011,142300,1651225200,10430,10440,10440,10430,1016
20241011,142200,1640619350,10440,10440,10440,10440,104
20241011,142100,1639533590,10440,10440,10440,10440,21
20241011,142000,1639314350,10440,10460,10460,10430,586
20241011,141900,1633196390,10450,10440,10450,10440,89
20241011,141800,1632266930,10430,10430,10430,10430,0
20241011,141700,1632266930,10430,10430,10430,10430,368
20241011,141600,1628428690,10420,10420,10420,10420,0
20241011,141500,1628428690,10420,10420,10420,10420,284
20241011,141400,1625469410,10420,10430,10430,10420,29
20241011,141300,1625167150,10420,10430,10430,10420,127
20241011,141200,1623843800,10420,10430,10440,10420,3131
20241011,141100,1591203270,10430,10440,10440,10430,1315
20241011,141000,1577475080,10450,10450,10450,10450,569
20241011,140900,1571529030,10460,10460,10460,10460,49
20241011,140800,1571016490,10460,10450,10460,10450,128
20241011,140700,1569677690,10450,10450,10450,10450,0
20241011,140600,1569677690,10450,10460,10460,10450,1471
20241011,140500,1554294290,10470,10470,10470,10470,18
20241011,140400,1554105830,10470,10480,10480,10460,2226
20241011,140300,1530800510,10470,10470,10470,10470,161
20241011,140200,1529114840,10480,10470,10480,10470,300
20241011,140100,1525971840,10470,10480,10480,10470,297
20241011,140000,1522859290,10480,10480,10480,10480,1
20241011,135900,1522848810,10480,10480,10490,10480,1147
20241011,135800,1510828050,10480,10500,10500,10480,11
20241011,135700,1510712750,10500,10490,10500,10490,1315
20241011,135600,1496911100,10480,10480,10480,10480,12
20241011,135500,1496785340,10480,10470,10480,10470,10
20241011,135400,1496680580,10480,10470,10480,10470,659
20241011,135300,1489774300,10470,10490,10490,10470,4088
20241011,135200,1446934360,10490,10490,10490,10490,87
20241011,135100,1446021730,10500,10500,10500,10500,952
20241011,135000,1436025730,10510,10510,10510,10510,1
20241011,134900,1436015220,10500,10510,10510,10500,2066
20241011,134800,1414308930,10530,10520,10530,10520,994
20241011,134700,1403852040,10520,10520,10520,10520,320
20241011,134600,1400485640,10520,10520,10520,10520,0
20241011,134500,1400485640,10520,10520,10520,10520,0
20241011,134400,1400485640,10520,10520,10520,10520,646
20241011,134300,1393689720,10530,10520,10530,10520,147
20241011,134200,1392143270,10520,10520,10520,10520,101
20241011,134100,1391080750,10530,10530,10530,10530,373
20241011,134000,1387153060,10540,10540,10540,10540,50
20241011,133900,1386626060,10530,10530,10530,10530,0
20241011,133800,1386626060,10530,10530,10530,10530,8
20241011,133700,1386541820,10530,10530,10530,10530,20
20241011,133600,1386331220,10540,10540,10540,10540,1
20241011,133500,1386320680,10540,10540,10540,10540,176
20241011,133400,1384465640,10540,10540,10540,10540,0
20241011,133300,1384465640,10540,10540,10540,10540,836
20241011,133200,1375654200,10530,10530,10530,10530,0
20241011,133100,1375654200,10530,10530,10530,10530,0
20241011,133000,1375654200,10530,10530,10530,10530,0
20241011,132900,1375654200,10530,10530,10530,10530,36
20241011,132800,1375275120,10530,10530,10530,10530,61
20241011,132700,1374632790,10530,10530,10530,10530,0
20241011,132600,1374632790,10530,10540,10540,10530,310
20241011,132500,1371365660,10540,10540,10540,10540,39
20241011,132400,1370954600,10540,10540,10540,10540,1
20241011,132300,1370944060,10540,10540,10540,10540,187
20241011,132200,1368973080,10540,10550,10550,10540,51
20241011,132100,1368435530,10540,10540,10540,10540,0
20241011,132000,1368435530,10540,10550,10550,10540,26
20241011,131900,1368161480,10540,10540,10540,10540,214
20241011,131800,1365905920,10540,10540,10540,10540,90
20241011,131700,1364957320,10530,10530,10530,10530,32
20241011,131600,1364620360,10530,10530,10530,10530,0
20241011,131500,1364620360,10530,10540,10540,10530,120
20241011,131400,1363355580,10540,10540,10540,10540,20
20241011,131300,1363144780,10540,10540,10540,10540,0
20241011,131200,1363144780,10540,10530,10540,10530,66
20241011,131100,1362449790,10530,10530,10530,10530,1
20241011,131000,1362439260,10530,10540,10540,10530,4
20241011,130900,1362397120,10530,10530,10530,10530,609
20241011,130800,1355984350,10530,10550,10550,10530,4473
20241011,130700,1308865270,10560,10560,10560,10560,0
20241011,130600,1308865270,10560,10560,10560,10560,0
20241011,130500,1308865270,10560,10570,10570,10560,469
20241011,130400,1303912450,10560,10560,10560,10560,79
20241011,130300,1303078210,10560,10560,10560,10560,29
20241011,130200,1302771970,10560,10560,10560,10560,1
20241011,130100,1302761410,10560,10560,10560,10560,110
20241011,130000,1301599810,10560,10560,10560,10550,71
20241011,125900,1300850740,10550,10550,10550,10550,1068
20241011,125800,1289583340,10550,10550,10550,10550,8
20241011,125700,1289498940,10560,10560,10560,10560,0
20241011,125600,1289498940,10560,10560,10560,10560,77
20241011,125500,1288685820,10560,10560,10560,10560,72
20241011,125400,1287925500,10560,10570,10570,10560,49
20241011,125300,1287407770,10580,10570,10580,10570,760
20241011,125200,1279370160,10560,10570,10570,10560,19
20241011,125100,1279169500,10570,10560,10570,10560,100
20241011,125000,1278113190,10550,10550,10550,10550,6
20241011,124900,1278049890,10550,10550,10550,10550,0
20241011,124800,1278049890,10550,10550,10550,10550,1
20241011,124700,1278039340,10550,10550,10550,10550,124
20241011,124600,1276731140,10550,10550,10550,10550,9
20241011,124500,1276636190,10540,10540,10540,10540,9
20241011,124400,1276541330,10550,10550,10550,10550,46
20241011,124300,1276056030,10550,10550,10550,10550,100
20241011,124200,1275001030,10550,10550,10550,10550,10
20241011,124100,1274895530,10550,10540,10550,10540,137
20241011,124000,1273451170,10550,10550,10550,10550,1
20241011,123900,1273440620,10550,10550,10550,10550,64
20241011,123800,1272765420,10550,10550,10550,10550,129
20241011,123700,1271404470,10560,10560,10560,10560,0
20241011,123600,1271404470,10560,10570,10570,10550,112
20241011,123500,1270222820,10570,10570,10570,10570,10
20241011,123400,1270117120,10570,10570,10570,10570,6
20241011,123300,1270053700,10550,10550,10550,10550,97
20241011,123200,1269030350,10550,10550,10550,10550,0
20241011,123100,1269030350,10550,10540,10550,10540,129
20241011,123000,1267670490,10540,10550,10550,10540,110
20241011,122900,1266511080,10540,10540,10540,10540,1103
20241011,122800,1254885460,10540,10530,10540,10530,371
20241011,122700,1250978810,10540,10540,10540,10540,20
20241011,122600,1250768010,10540,10540,10540,10540,2
20241011,122500,1250746930,10530,10540,10540,10530,574
20241011,122400,1244702690,10540,10540,10540,10540,11
20241011,122300,1244586750,10540,10530,10540,10530,6
20241011,122200,1244523520,10530,10530,10530,10530,258
20241011,122100,1241806780,10530,10540,10540,10530,278
20241011,122000,1238879170,10530,10530,10530,10530,100
20241011,121900,1237826170,10530,10530,10530,10530,0
20241011,121800,1237826170,10530,10530,10530,10530,0
20241011,121700,1237826170,10530,10530,10530,10530,20
20241011,121600,1237615570,10540,10540,10540,10540,0
20241011,121500,1237615570,10540,10540,10540,10540,4
20241011,121400,1237573410,10530,10530,10530,10530,107
20241011,121300,1236446700,10540,10540,10540,10540,80
20241011,121200,1235603500,10540,10540,10550,10540,91
20241011,121100,1234644090,10550,10550,10550,10550,10
20241011,121000,1234538590,10550,10550,10550,10550,4
20241011,120900,1234496390,10540,10550,10550,10540,2
20241011,120800,1234475300,10540,10540,10540,10530,61
20241011,120700,1233832870,10540,10540,10540,10540,107
20241011,120600,1232705090,10540,10540,10540,10540,0
20241011,120500,1232705090,10540,10540,10540,10540,0
20241011,120400,1232705090,10540,10540,10540,10540,96
20241011,120300,1231693250,10550,10550,10550,10550,0
20241011,120200,1231693250,10550,10550,10550,10550,0
20241011,120100,1231693250,10550,10530,10550,10530,4
20241011,120000,1231651070,10530,10530,10530,10530,0
20241011,115900,1231651070,10530,10530,10530,10530,0
20241011,115800,1231651070,10530,10540,10540,10530,829
20241011,115700,1222921490,10540,10540,10540,10540,25
20241011,115600,1222657990,10540,10540,10540,10540,982
20241011,115500,1212307710,10550,10540,10550,10540,17
20241011,115400,1212128460,10550,10550,10550,10550,40
20241011,115300,1211706460,10550,10550,10550,10550,1
20241011,115200,1211695910,10560,10560,10560,10560,0
20241011,115100,1211695910,10560,10560,10560,10560,1
20241011,115000,1211685350,10550,10550,10550,10550,572
20241011,114900,1205650750,10550,10550,10550,10550,0
20241011,114800,1205650750,10550,10550,10550,10550,28
20241011,114700,1205355350,10550,10550,10570,10550,732
20241011,114600,1197632730,10550,10550,10550,10550,30
20241011,114500,1197316230,10570,10570,10570,10570,9
20241011,114400,1197221100,10570,10570,10570,10570,0
20241011,114300,1197221100,10570,10570,10570,10570,71
20241011,114200,1196470630,10550,10560,10560,10550,2885
20241011,114100,1166011030,10570,10570,10570,10570,1
20241011,114000,1166000460,10560,10570,10570,10560,11
20241011,113900,1165884290,10570,10570,10570,10570,18
20241011,113800,1165694030,10570,10570,10570,10570,6
20241011,113700,1165630610,10570,10580,10580,10570,30
20241011,113600,1165313470,10590,10590,10590,10590,176
20241011,113500,1163449630,10590,10580,10590,10580,81
20241011,113400,1162592440,10580,10570,10580,10570,406
20241011,113300,1158298460,10570,10580,10580,10570,19
20241011,113200,1158097450,10580,10580,10580,10580,9
20241011,113100,1158002230,10590,10590,10590,10590,0
20241011,113000,1158002230,10590,10590,10590,10590,2
20241011,112900,1157981050,10570,10570,10570,10570,124
20241011,112800,1156670370,10600,10600,10600,10560,6172
20241011,112700,1091377390,10600,10600,10600,10600,50
20241011,112600,1090847390,10610,10610,10610,10610,31
20241011,112500,1090518480,10610,10610,10610,10610,100
20241011,112400,1089457480,10610,10610,10610,10610,10
20241011,112300,1089351380,10610,10610,10610,10610,123
20241011,112200,1088046350,10600,10600,10600,10600,51
20241011,112100,1087505750,10600,10600,10600,10600,41
20241011,112000,1087071150,10610,10610,10610,10610,102
20241011,111900,1085988930,10610,10610,10610,10610,10
20241011,111800,1085882830,10610,10600,10610,10600,45
20241011,111700,1085405780,10610,10610,10610,10610,10
20241011,111600,1085299680,10610,10620,10620,10610,2528
20241011,111500,1058459320,10620,10620,10620,10620,0
20241011,111400,1058459320,10620,10620,10620,10620,5
20241011,111300,1058406220,10620,10620,10620,10620,30
20241011,111200,1058087620,10620,10620,10620,10620,10
20241011,111100,1057981420,10610,10610,10620,10610,24
20241011,111000,1057726670,10610,10640,10640,10610,100
20241011,110900,1056663290,10640,10620,10640,10620,110
20241011,110800,1055492930,10620,10620,10620,10620,56
20241011,110700,1054898210,10610,10600,10610,10600,215
20241011,110600,1052618210,10600,10600,10600,10600,101
20241011,110500,1051547610,10600,10600,10600,10600,141
20241011,110400,1050053010,10590,10590,10590,10590,37
20241011,110300,1049661180,10600,10580,10600,10580,33
20241011,110200,1049311420,10580,10600,10600,10580,3
20241011,110100,1049279660,10600,10600,10600,10600,1
20241011,110000,1049269060,10580,10580,10580,10580,57
20241011,105900,1048666000,10580,10570,10580,10570,163
20241011,105800,1046943080,10550,10550,10550,10550,0
20241011,105700,1046943080,10550,10590,10600,10540,1743
20241011,105600,1028510770,10590,10600,10620,10590,432
20241011,105500,1023935820,10600,10620,10620,10560,2694
20241011,105400,995431810,10620,10620,10620,10620,8
20241011,105300,995346850,10620,10620,10620,10620,0
20241011,105200,995346850,10620,10600,10620,10600,641
20241011,105100,988551570,10610,10650,10650,10610,778
20241011,105000,980286170,10630,10650,10650,10620,2095
20241011,104900,958010970,10650,10650,10650,10650,330
20241011,104800,954496470,10650,10650,10650,10640,15
20241011,104700,954336760,10650,10650,10650,10650,80
20241011,104600,953484760,10640,10640,10640,10640,100
20241011,104500,952420760,10640,10640,10650,10640,208
20241011,104400,950207630,10640,10640,10640,10640,83
20241011,104300,949324510,10640,10660,10660,10640,97
20241011,104200,948291830,10660,10650,10660,10640,1454
20241011,104100,932818850,10650,10620,10650,10620,399
20241011,104000,928577690,10640,10650,10650,10640,83
20241011,103900,927694330,10660,10660,10670,10660,167
20241011,103800,925914100,10670,10670,10670,10670,86
20241011,103700,924996480,10670,10670,10670,10670,51
20241011,103600,924452310,10670,10670,10680,10660,1101
20241011,103500,912699630,10660,10660,10660,10650,2187
20241011,103400,889396210,10660,10640,10660,10640,890
20241011,103300,879919490,10650,10650,10650,10650,424
20241011,103200,875403890,10650,10650,10650,10650,923
20241011,103100,865573940,10650,10650,10650,10640,1101
20241011,103000,853848300,10640,10620,10640,10620,4582
20241011,102900,805159820,10620,10620,10620,10620,9
20241011,102800,805064240,10630,10610,10630,10610,887
20241011,102700,795650180,10610,10610,10620,10610,35
20241011,102600,795278590,10620,10620,10620,10620,0
20241011,102500,795278590,10620,10620,10620,10620,410
20241011,102400,790924390,10620,10620,10630,10620,303
20241011,102300,787705530,10630,10630,10630,10630,270
20241011,102200,784835430,10630,10640,10640,10630,938
20241011,102100,774858110,10640,10640,10650,10640,1054
20241011,102000,763641670,10640,10630,10640,10630,769
20241011,101900,755467100,10630,10640,10640,10630,1217
20241011,101800,742521870,10640,10610,10640,10610,3274
20241011,101700,707723700,10610,10590,10610,10580,2999
20241011,101600,675936650,10570,10550,10580,10550,2956
20241011,101500,644700720,10540,10540,10550,10540,14
20241011,101400,644553150,10550,10550,10560,10540,408
20241011,101300,640247110,10560,10560,10560,10560,46
20241011,101200,639761350,10560,10560,10560,10560,166
20241011,101100,638008390,10560,10560,10560,10560,1
20241011,101000,637997830,10560,10560,10560,10560,36
20241011,100900,637617670,10530,10550,10570,10530,776
20241011,100800,629431960,10550,10560,10560,10530,104
20241011,100700,628336730,10560,10540,10580,10530,5777
20241011,100600,567302600,10540,10540,10540,10530,2827
20241011,100500,537511020,10540,10550,10550,10540,4034
20241011,100400,494974640,10550,10570,10570,10550,1867
20241011,100300,475268920,10570,10560,10570,10550,128
20241011,100200,473917520,10560,10550,10560,10550,21
20241011,100100,473695950,10560,10570,10570,10550,1902
20241011,100000,453622590,10570,10570,10570,10570,158
20241011,095900,451952530,10570,10560,10570,10560,649
20241011,095800,445094710,10560,10580,10580,10560,648
20241011,095700,438245840,10580,10580,10580,10580,135
20241011,095600,436817540,10580,10580,10580,10580,200
20241011,095500,434701540,10580,10580,10580,10570,120
20241011,095400,433432440,10580,10580,10580,10570,100
20241011,095300,432374640,10580,10580,10580,10580,169
20241011,095200,430586620,10580,10570,10580,10570,61
20241011,095100,429941570,10570,10550,10580,10550,5078
20241011,095000,376295930,10550,10530,10550,10520,1868
20241011,094900,356609580,10530,10520,10530,10520,29
20241011,094800,356304230,10520,10520,10530,10520,240
20241011,094700,353778140,10530,10510,10530,10510,1819
20241011,094600,334641710,10510,10520,10520,10510,36
20241011,094500,334263340,10520,10500,10520,10500,1459
20241011,094400,318943780,10510,10520,10520,10510,12
20241011,094300,318817560,10520,10520,10530,10520,232
20241011,094200,316376890,10520,10510,10520,10500,133
20241011,094100,314978960,10510,10510,10510,10510,6
20241011,094000,314915900,10500,10500,10510,10500,102
20241011,093900,313844550,10500,10500,10500,10500,7
20241011,093800,313771050,10510,10500,10510,10500,107
20241011,093700,312647200,10500,10510,10510,10500,482
20241011,093600,307586100,10510,10510,10510,10490,643
20241011,093500,300834190,10510,10500,10510,10500,2
20241011,093400,300813180,10500,10500,10500,10500,510
20241011,093300,295458180,10500,10510,10510,10490,1251
20241011,093200,282311180,10500,10510,10520,10500,1141
20241011,093100,270320250,10530,10530,10530,10530,11
20241011,093000,270204420,10530,10530,10530,10520,150
20241011,092900,268626370,10510,10510,10510,10510,12
20241011,092800,268500250,10510,10500,10510,10500,443
20241011,092700,263848740,10500,10520,10520,10500,435
20241011,092600,259272640,10530,10530,10530,10530,636
20241011,092500,252575560,10530,10520,10540,10520,180
20241011,092400,250681410,10520,10520,10520,10520,12
20241011,092300,250555170,10520,10510,10550,10510,1101
20241011,092200,238954660,10510,10510,10520,10510,31
20241011,092100,238628760,10500,10500,10510,10500,336
20241011,092000,235099260,10500,10500,10510,10500,187
20241011,091900,233135750,10500,10490,10500,10480,681
20241011,091800,225988820,10470,10480,10500,10470,48
20241011,091700,225486200,10480,10500,10500,10460,1850
20241011,091600,206109600,10510,10510,10520,10510,212
20241011,091500,203881470,10520,10520,10530,10520,8
20241011,091400,203797300,10520,10520,10520,10520,2
20241011,091300,203776260,10530,10500,10530,10480,1142
20241011,091200,191779320,10510,10530,10530,10500,605
20241011,091100,185416070,10530,10550,10550,10520,1048
20241011,091000,174369070,10550,10550,10570,10550,1467
20241011,090900,158873350,10550,10550,10570,10550,524
20241011,090800,153341170,10560,10540,10560,10540,414
20241011,090700,148976220,10540,10560,10560,10530,1722
20241011,090600,130808740,10560,10560,10560,10550,1009
20241011,090500,120157580,10540,10540,10550,10520,1923
20241011,090400,99890700,10550,10540,10550,10540,1495
20241011,090300,84131380,10540,10540,10540,10540,15
20241011,090200,83973280,10540,10550,10550,10510,1089
20241011,090100,72511780,10540,10560,10560,10510,2632
20241011,090000,44805930,10560,10550,10570,10530,4223