stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,183400,3505933185,2750,2750,2750,2750,26352
20241002,183300,3505933185,2750,2750,2750,2750,0
20241002,183200,3505933185,2750,2750,2750,2750,0
20241002,183100,3505933185,2750,2750,2750,2750,0
20241002,183000,3505933185,2750,2750,2750,2750,0
20241002,182900,3505933185,2750,2750,2750,2750,0
20241002,182800,3505933185,2750,2750,2750,2750,0
20241002,182700,3505933185,2750,2750,2750,2750,0
20241002,182600,3505933185,2750,2750,2750,2750,0
20241002,182500,3505933185,2750,2750,2750,2750,0
20241002,182400,3505933185,2750,2750,2750,2750,0
20241002,182300,3505933185,2750,2750,2750,2750,0
20241002,182200,3505933185,2750,2750,2750,2750,0
20241002,182100,3505933185,2750,2750,2750,2750,0
20241002,182000,3505933185,2750,2750,2750,2750,0
20241002,181900,3505933185,2750,2750,2750,2750,0
20241002,181800,3505933185,2750,2750,2750,2750,0
20241002,181700,3505933185,2750,2750,2750,2750,0
20241002,181600,3505933185,2750,2750,2750,2750,0
20241002,181500,3505933185,2750,2750,2750,2750,0
20241002,181400,3505933185,2750,2750,2750,2750,0
20241002,181300,3505933185,2750,2750,2750,2750,0
20241002,181200,3505933185,2750,2750,2750,2750,0
20241002,181100,3505933185,2750,2750,2750,2750,0
20241002,181000,3505933185,2750,2750,2750,2750,0
20241002,180900,3505933185,2750,2750,2750,2750,0
20241002,180800,3505933185,2750,2750,2750,2750,0
20241002,180700,3505933185,2750,2750,2750,2750,0
20241002,180600,3505933185,2750,2750,2750,2750,0
20241002,180500,3505933185,2750,2750,2750,2750,0
20241002,180400,3505933185,2750,2750,2750,2750,26352
20241002,180300,3505933185,2750,2750,2750,2750,0
20241002,180200,3505933185,2750,2750,2750,2750,0
20241002,180100,3505933185,2750,2750,2750,2750,0
20241002,180000,3505933185,2750,2750,2750,2750,0
20241002,175900,3505933185,2750,2750,2750,2750,0
20241002,175800,3505933185,2750,2750,2750,2750,0
20241002,175700,3505933185,2750,2750,2750,2750,0
20241002,175600,3505933185,2750,2750,2750,2750,0
20241002,175500,3505933185,2750,2750,2750,2750,0
20241002,175400,3505933185,2750,2750,2750,2750,0
20241002,175300,3505933185,2750,2750,2750,2750,0
20241002,175200,3505933185,2750,2750,2750,2750,0
20241002,175100,3505933185,2750,2750,2750,2750,0
20241002,175000,3505933185,2750,2750,2750,2750,0
20241002,174900,3505933185,2750,2750,2750,2750,0
20241002,174800,3505933185,2750,2750,2750,2750,0
20241002,174700,3505933185,2750,2750,2750,2750,0
20241002,174600,3505933185,2750,2750,2750,2750,0
20241002,174500,3505933185,2750,2750,2750,2750,0
20241002,174400,3505933185,2750,2750,2750,2750,0
20241002,174300,3505933185,2750,2750,2750,2750,0
20241002,174200,3505933185,2750,2750,2750,2750,0
20241002,174100,3505933185,2750,2750,2750,2750,0
20241002,174000,3505933185,2750,2750,2750,2750,0
20241002,173900,3505933185,2750,2750,2750,2750,0
20241002,173800,3505933185,2750,2750,2750,2750,0
20241002,173700,3505933185,2750,2750,2750,2750,0
20241002,173600,3505933185,2750,2750,2750,2750,0
20241002,173500,3505933185,2750,2750,2750,2750,0
20241002,173400,3505933185,2750,2750,2750,2750,26352
20241002,173300,3505933185,2750,2750,2750,2750,0
20241002,173200,3505933185,2750,2750,2750,2750,0
20241002,173100,3505933185,2750,2750,2750,2750,0
20241002,173000,3505933185,2750,2750,2750,2750,0
20241002,172900,3505933185,2750,2750,2750,2750,0
20241002,172800,3505933185,2750,2750,2750,2750,0
20241002,172700,3505933185,2750,2750,2750,2750,0
20241002,172600,3505933185,2750,2750,2750,2750,0
20241002,172500,3505933185,2750,2750,2750,2750,0
20241002,172400,3505933185,2750,2750,2750,2750,0
20241002,172300,3505933185,2750,2750,2750,2750,0
20241002,172200,3505933185,2750,2750,2750,2750,0
20241002,172100,3505933185,2750,2750,2750,2750,0
20241002,172000,3505933185,2750,2750,2750,2750,0
20241002,171900,3505933185,2750,2750,2750,2750,0
20241002,171800,3505933185,2750,2750,2750,2750,0
20241002,171700,3505933185,2750,2750,2750,2750,0
20241002,171600,3505933185,2750,2750,2750,2750,0
20241002,171500,3505933185,2750,2750,2750,2750,0
20241002,171400,3505933185,2750,2750,2750,2750,0
20241002,171300,3505933185,2750,2750,2750,2750,0
20241002,171200,3505933185,2750,2750,2750,2750,0
20241002,171100,3505933185,2750,2750,2750,2750,0
20241002,171000,3505933185,2750,2750,2750,2750,0
20241002,170900,3505933185,2750,2750,2750,2750,0
20241002,170800,3505933185,2750,2750,2750,2750,0
20241002,170700,3505933185,2750,2750,2750,2750,0
20241002,170600,3505933185,2750,2750,2750,2750,0
20241002,170500,3505933185,2750,2750,2750,2750,0
20241002,170400,3505933185,2750,2750,2750,2750,26352
20241002,170300,3505933185,2750,2750,2750,2750,0
20241002,170200,3505933185,2750,2750,2750,2750,0
20241002,170100,3505933185,2750,2750,2750,2750,0
20241002,170000,3505933185,2750,2750,2750,2750,0
20241002,165900,3505933185,2750,2750,2750,2750,0
20241002,165800,3505933185,2750,2750,2750,2750,0
20241002,165700,3505933185,2750,2750,2750,2750,0
20241002,165600,3505933185,2750,2750,2750,2750,0
20241002,165500,3505933185,2750,2750,2750,2750,0
20241002,165400,3505933185,2750,2750,2750,2750,0
20241002,165300,3505933185,2750,2750,2750,2750,0
20241002,165200,3505933185,2750,2750,2750,2750,0
20241002,165100,3505933185,2750,2750,2750,2750,0
20241002,165000,3505933185,2750,2750,2750,2750,0
20241002,164900,3505933185,2750,2750,2750,2750,0
20241002,164800,3505933185,2750,2750,2750,2750,0
20241002,164700,3505933185,2750,2750,2750,2750,0
20241002,164600,3505933185,2750,2750,2750,2750,0
20241002,164500,3505933185,2750,2750,2750,2750,0
20241002,164400,3505933185,2750,2750,2750,2750,0
20241002,164300,3505933185,2750,2750,2750,2750,0
20241002,164200,3505933185,2750,2750,2750,2750,0
20241002,164100,3505933185,2750,2750,2750,2750,0
20241002,164000,3505933185,2750,2750,2750,2750,0
20241002,163900,3505933185,2750,2750,2750,2750,0
20241002,163800,3505933185,2750,2750,2750,2750,0
20241002,163700,3505933185,2750,2750,2750,2750,0
20241002,163600,3505933185,2750,2750,2750,2750,0
20241002,163500,3505933185,2750,2750,2750,2750,0
20241002,163400,3505933185,2750,2750,2750,2750,26352
20241002,163300,3505933185,2750,2750,2750,2750,0
20241002,163200,3505933185,2750,2750,2750,2750,0
20241002,163100,3505933185,2750,2750,2750,2750,0
20241002,163000,3505933185,2750,2750,2750,2750,0
20241002,162900,3505933185,2750,2750,2750,2750,0
20241002,162800,3505933185,2750,2750,2750,2750,0
20241002,162700,3505933185,2750,2750,2750,2750,0
20241002,162600,3505933185,2750,2750,2750,2750,0
20241002,162500,3505933185,2750,2750,2750,2750,0
20241002,162400,3505933185,2750,2750,2750,2750,0
20241002,162300,3505933185,2750,2750,2750,2750,0
20241002,162200,3505933185,2750,2750,2750,2750,0
20241002,162100,3505933185,2750,2750,2750,2750,0
20241002,162000,3505933185,2750,2750,2750,2750,0
20241002,161900,3505933185,2750,2750,2750,2750,0
20241002,161800,3505933185,2750,2750,2750,2750,0
20241002,161700,3505933185,2750,2750,2750,2750,0
20241002,161600,3505933185,2750,2750,2750,2750,0
20241002,161500,3505933185,2750,2750,2750,2750,0
20241002,161400,3505933185,2750,2750,2750,2750,0
20241002,161300,3505933185,2750,2750,2750,2750,0
20241002,161200,3505933185,2750,2750,2750,2750,0
20241002,161100,3505933185,2750,2750,2750,2750,0
20241002,161000,3505933185,2750,2750,2750,2750,0
20241002,160900,3505933185,2750,2750,2750,2750,0
20241002,160800,3505933185,2750,2750,2750,2750,0
20241002,160700,3505933185,2750,2750,2750,2750,0
20241002,160600,3505933185,2750,2750,2750,2750,0
20241002,160500,3505933185,2750,2750,2750,2750,0
20241002,160400,3505933185,2750,2750,2750,2750,26352
20241002,160300,3505933185,2750,2750,2750,2750,0
20241002,160200,3505933185,2750,2750,2750,2750,0
20241002,160100,3505933185,2750,2750,2750,2750,0
20241002,160000,3505933185,2750,2750,2750,2750,0
20241002,155900,3505933185,2750,2750,2750,2750,0
20241002,155800,3505933185,2750,2750,2750,2750,0
20241002,155700,3505933185,2750,2750,2750,2750,0
20241002,155600,3505933185,2750,2750,2750,2750,0
20241002,155500,3505933185,2750,2750,2750,2750,0
20241002,155400,3505933185,2750,2750,2750,2750,0
20241002,155300,3505933185,2750,2750,2750,2750,0
20241002,155200,3505933185,2750,2750,2750,2750,0
20241002,155100,3505933185,2750,2750,2750,2750,0
20241002,155000,3505933185,2750,2750,2750,2750,0
20241002,154900,3505933185,2750,2750,2750,2750,0
20241002,154800,3505933185,2750,2750,2750,2750,0
20241002,154700,3505933185,2750,2750,2750,2750,0
20241002,154600,3505933185,2750,2750,2750,2750,0
20241002,154500,3505933185,2750,2750,2750,2750,0
20241002,154400,3505933185,2750,2750,2750,2750,0
20241002,154300,3505933185,2750,2750,2750,2750,0
20241002,154200,3505933185,2750,2750,2750,2750,0
20241002,154100,3505933185,2750,2750,2750,2750,0
20241002,154000,3505933185,2750,2750,2750,2750,0
20241002,153900,3505933185,2750,2750,2750,2750,0
20241002,153800,3505933185,2750,2750,2750,2750,0
20241002,153700,3505933185,2750,2750,2750,2750,0
20241002,153600,3505933185,2750,2750,2750,2750,0
20241002,153500,3505933185,2750,2750,2750,2750,0
20241002,153400,3505933185,2750,2750,2750,2750,26352
20241002,153300,3505933185,2750,2750,2750,2750,0
20241002,153200,3505933185,2750,2750,2750,2750,0
20241002,153100,3505933185,2750,2750,2750,2750,0
20241002,153000,3505933185,2750,2750,2750,2750,26352
20241002,152900,3433465185,2755,2755,2755,2755,0
20241002,152800,3433465185,2755,2755,2755,2755,0
20241002,152700,3433465185,2755,2755,2755,2755,0
20241002,152600,3433465185,2755,2755,2755,2755,0
20241002,152500,3433465185,2755,2755,2755,2755,0
20241002,152400,3433465185,2755,2755,2755,2755,0
20241002,152300,3433465185,2755,2755,2755,2755,0
20241002,152200,3433465185,2755,2755,2755,2755,0
20241002,152100,3433465185,2755,2755,2755,2755,0
20241002,152000,3433465185,2755,2755,2755,2755,0
20241002,151900,3433465185,2755,2745,2755,2735,4619
20241002,151800,3420809060,2760,2750,2760,2750,1324
20241002,151700,3417163350,2750,2760,2760,2735,14864
20241002,151600,3376421820,2760,2745,2760,2745,5778
20241002,151500,3360499285,2750,2755,2755,2750,2325
20241002,151400,3354104635,2750,2755,2755,2750,143
20241002,151300,3353711220,2750,2750,2750,2750,209
20241002,151200,3353136470,2750,2750,2750,2750,2008
20241002,151100,3347614470,2755,2755,2755,2755,8
20241002,151000,3347592430,2755,2755,2755,2755,11
20241002,150900,3347562125,2760,2760,2760,2760,90
20241002,150800,3347313725,2750,2755,2755,2750,3500
20241002,150700,3337681200,2755,2760,2760,2755,77
20241002,150600,3337468765,2760,2760,2760,2760,1
20241002,150500,3337466005,2760,2755,2760,2755,2515
20241002,150400,3330524705,2755,2760,2760,2755,2761
20241002,150300,3322904350,2760,2760,2760,2760,1
20241002,150200,3322901590,2755,2755,2755,2755,972
20241002,150100,3320223730,2755,2755,2755,2745,1283
20241002,150000,3316691565,2755,2745,2755,2745,752
20241002,145900,3314627310,2745,2745,2745,2745,2032
20241002,145800,3309049470,2750,2750,2750,2750,64
20241002,145700,3308873470,2750,2750,2750,2750,1190
20241002,145600,3305600970,2750,2750,2750,2750,800
20241002,145500,3303400970,2750,2755,2755,2750,1620
20241002,145400,3298943220,2760,2750,2760,2750,101
20241002,145300,3298665460,2760,2760,2760,2760,181
20241002,145200,3298165900,2750,2760,2760,2750,204
20241002,145100,3297604860,2750,2750,2750,2750,300
20241002,145000,3296779860,2755,2755,2755,2755,120
20241002,144900,3296449260,2760,2760,2760,2760,10
20241002,144800,3296421660,2760,2750,2760,2750,951
20241002,144700,3293801410,2760,2760,2760,2760,200
20241002,144600,3293249410,2760,2755,2760,2755,1801
20241002,144500,3288287150,2750,2750,2750,2750,3754
20241002,144400,3277963650,2745,2745,2745,2745,864
20241002,144300,3275591970,2745,2740,2745,2740,2320
20241002,144200,3269224070,2740,2745,2745,2740,2219
20241002,144100,3263143985,2740,2740,2740,2740,1600
20241002,144000,3258759985,2740,2740,2740,2740,1320
20241002,143900,3255143185,2740,2740,2745,2740,1585
20241002,143800,3250797785,2745,2745,2745,2745,0
20241002,143700,3250797785,2745,2745,2745,2745,0
20241002,143600,3250797785,2745,2745,2745,2745,226
20241002,143500,3250177415,2750,2750,2750,2750,62
20241002,143400,3250006915,2750,2750,2750,2750,10
20241002,143300,3249979415,2745,2750,2750,2745,601
20241002,143200,3248329420,2750,2750,2750,2750,10
20241002,143100,3248301920,2750,2750,2750,2745,1832
20241002,143000,3243266395,2750,2750,2750,2750,97
20241002,142900,3242999645,2750,2750,2750,2750,120
20241002,142800,3242669645,2750,2755,2755,2750,356
20241002,142700,3241690295,2760,2760,2760,2760,160
20241002,142600,3241248695,2760,2750,2760,2750,402
20241002,142500,3240143175,2755,2755,2755,2755,1518
20241002,142400,3235961085,2755,2760,2760,2755,922
20241002,142300,3233419165,2760,2760,2760,2760,183
20241002,142200,3232914085,2760,2760,2760,2760,1
20241002,142100,3232911325,2755,2760,2760,2755,740
20241002,142000,3230870125,2760,2760,2760,2760,101
20241002,141900,3230591365,2760,2760,2760,2760,1
20241002,141800,3230588605,2755,2755,2755,2755,83
20241002,141700,3230359940,2760,2760,2760,2760,1
20241002,141600,3230357180,2755,2755,2755,2755,394
20241002,141500,3229271710,2760,2755,2760,2755,364
20241002,141400,3228268820,2755,2755,2760,2755,857
20241002,141300,3225907285,2755,2755,2755,2755,257
20241002,141200,3225199250,2755,2750,2755,2745,635
20241002,141100,3223455990,2750,2745,2750,2745,401
20241002,141000,3222355240,2750,2750,2750,2750,254
20241002,140900,3221656740,2750,2750,2755,2745,1178
20241002,140800,3218422180,2755,2755,2755,2755,1
20241002,140700,3218419425,2755,2755,2755,2755,1348
20241002,140600,3214705685,2755,2755,2755,2755,768
20241002,140500,3212589845,2755,2760,2760,2755,162
20241002,140400,3212143225,2760,2760,2760,2760,497
20241002,140300,3210771505,2760,2760,2760,2760,300
20241002,140200,3209943505,2765,2765,2765,2765,216
20241002,140100,3209346265,2765,2765,2765,2765,50
20241002,140000,3209208015,2765,2770,2770,2765,1203
20241002,135900,3205881465,2775,2775,2775,2775,0
20241002,135800,3205881465,2775,2765,2775,2765,85
20241002,135700,3205645650,2770,2770,2770,2770,4
20241002,135600,3205634570,2775,2775,2775,2775,1
20241002,135500,3205631795,2765,2765,2775,2765,15805
20241002,135400,3161863560,2765,2765,2765,2765,1495
20241002,135300,3157729885,2765,2765,2765,2765,0
20241002,135200,3157729885,2765,2765,2765,2765,3
20241002,135100,3157721590,2765,2765,2765,2765,1076
20241002,135000,3154746450,2765,2765,2765,2765,50
20241002,134900,3154608200,2765,2760,2765,2760,22
20241002,134800,3154547440,2760,2760,2760,2760,29
20241002,134700,3154467400,2760,2760,2760,2760,0
20241002,134600,3154467400,2760,2760,2765,2760,84
20241002,134500,3154235155,2765,2760,2765,2760,1694
20241002,134400,3149559705,2755,2755,2755,2755,0
20241002,134300,3149559705,2755,2750,2755,2745,3180
20241002,134200,3140801075,2745,2745,2745,2745,0
20241002,134100,3140801075,2745,2745,2745,2745,0
20241002,134000,3140801075,2745,2745,2745,2745,30
20241002,133900,3140718725,2745,2745,2745,2745,639
20241002,133800,3138964670,2745,2745,2745,2745,0
20241002,133700,3138964670,2745,2745,2745,2745,345
20241002,133600,3138017645,2745,2745,2745,2745,0
20241002,133500,3138017645,2745,2745,2745,2745,0
20241002,133400,3138017645,2745,2745,2745,2745,600
20241002,133300,3136370645,2760,2760,2760,2760,36
20241002,133200,3136271285,2740,2740,2740,2740,200
20241002,133100,3135723285,2745,2745,2745,2745,1200
20241002,133000,3132429285,2740,2740,2740,2740,2000
20241002,132900,3126949285,2740,2740,2740,2740,4
20241002,132800,3126938325,2740,2740,2740,2740,0
20241002,132700,3126938325,2740,2740,2740,2740,5000
20241002,132600,3113238325,2745,2750,2750,2745,8027
20241002,132500,3091193100,2750,2755,2755,2750,41
20241002,132400,3091080160,2755,2755,2755,2755,261
20241002,132300,3090361105,2750,2760,2760,2750,6800
20241002,132200,3071655700,2760,2760,2760,2760,0
20241002,132100,3071655700,2760,2760,2760,2760,0
20241002,132000,3071655700,2760,2760,2760,2755,920
20241002,131900,3069116995,2765,2765,2765,2765,0
20241002,131800,3069116995,2765,2765,2765,2765,100
20241002,131700,3068840495,2765,2765,2765,2765,1
20241002,131600,3068837730,2760,2760,2760,2760,127
20241002,131500,3068487210,2760,2760,2760,2760,400
20241002,131400,3067383210,2765,2765,2765,2765,11
20241002,131300,3067352795,2760,2760,2760,2760,0
20241002,131200,3067352795,2760,2760,2760,2760,616
20241002,131100,3065652635,2755,2755,2755,2755,0
20241002,131000,3065652635,2755,2755,2755,2755,0
20241002,130900,3065652635,2755,2755,2755,2755,0
20241002,130800,3065652635,2755,2755,2755,2755,204
20241002,130700,3065090615,2755,2755,2755,2755,10
20241002,130600,3065063065,2765,2760,2765,2760,2579
20241002,130500,3057942660,2760,2760,2760,2760,262
20241002,130400,3057219540,2760,2760,2760,2760,0
20241002,130300,3057219540,2760,2760,2760,2760,0
20241002,130200,3057219540,2760,2760,2760,2760,5
20241002,130100,3057205740,2760,2760,2760,2760,3428
20241002,130000,3047744460,2760,2760,2760,2760,1500
20241002,125900,3043604460,2760,2760,2760,2760,1607
20241002,125800,3039169140,2765,2765,2765,2765,0
20241002,125700,3039169140,2765,2765,2765,2765,662
20241002,125600,3037338710,2765,2765,2765,2765,155
20241002,125500,3036910135,2765,2765,2765,2765,1001
20241002,125400,3034142370,2770,2765,2770,2765,250
20241002,125300,3033451115,2765,2765,2765,2765,325
20241002,125200,3032552490,2765,2765,2765,2765,0
20241002,125100,3032552490,2765,2765,2765,2765,1
20241002,125000,3032549725,2765,2765,2765,2765,0
20241002,124900,3032549725,2765,2765,2765,2765,15
20241002,124800,3032508250,2765,2765,2765,2765,1957
20241002,124700,3027097145,2765,2765,2765,2765,10
20241002,124600,3027069495,2765,2765,2765,2765,33
20241002,124500,3026978250,2770,2770,2770,2770,0
20241002,124400,3026978250,2770,2770,2770,2770,1
20241002,124300,3026975480,2770,2760,2770,2760,361
20241002,124200,3025977390,2770,2770,2770,2770,2
20241002,124100,3025971850,2770,2770,2770,2770,5
20241002,124000,3025958000,2770,2770,2770,2770,200
20241002,123900,3025404000,2770,2770,2770,2770,136
20241002,123800,3025027280,2770,2770,2770,2770,1
20241002,123700,3025024510,2760,2765,2765,2760,192
20241002,123600,3024494035,2770,2770,2770,2770,108
20241002,123500,3024194875,2765,2760,2765,2760,513
20241002,123400,3022776460,2765,2765,2765,2765,2
20241002,123300,3022770930,2760,2760,2760,2760,0
20241002,123200,3022770930,2760,2760,2760,2760,2
20241002,123100,3022765410,2765,2765,2765,2765,0
20241002,123000,3022765410,2765,2765,2765,2765,0
20241002,122900,3022765410,2765,2765,2765,2765,400
20241002,122800,3021659410,2760,2760,2760,2760,100
20241002,122700,3021383410,2755,2755,2755,2755,8
20241002,122600,3021361370,2755,2760,2760,2755,115
20241002,122500,3021044045,2770,2770,2770,2770,0
20241002,122400,3021044045,2770,2770,2770,2770,0
20241002,122300,3021044045,2770,2770,2770,2770,10
20241002,122200,3021016345,2770,2770,2770,2770,1
20241002,122100,3021013575,2755,2755,2755,2755,0
20241002,122000,3021013575,2755,2755,2755,2755,0
20241002,121900,3021013575,2755,2755,2755,2755,0
20241002,121800,3021013575,2755,2770,2770,2755,1396
20241002,121700,3017167220,2760,2765,2770,2760,1544
20241002,121600,3012905755,2760,2760,2760,2760,0
20241002,121500,3012905755,2760,2760,2760,2760,51
20241002,121400,3012764995,2770,2770,2770,2770,0
20241002,121300,3012764995,2770,2770,2770,2770,1
20241002,121200,3012762225,2760,2760,2760,2760,0
20241002,121100,3012762225,2760,2760,2760,2760,1
20241002,121000,3012759465,2770,2770,2770,2770,0
20241002,120900,3012759465,2770,2770,2770,2770,300
20241002,120800,3011928465,2770,2770,2770,2770,1
20241002,120700,3011925695,2755,2755,2755,2755,1550
20241002,120600,3007655445,2755,2765,2765,2755,211
20241002,120500,3007073140,2770,2770,2770,2770,1
20241002,120400,3007070370,2770,2770,2770,2770,1
20241002,120300,3007067600,2755,2760,2760,2755,592
20241002,120200,3005433745,2770,2770,2770,2770,6
20241002,120100,3005417125,2765,2765,2765,2765,0
20241002,120000,3005417125,2765,2765,2765,2765,0
20241002,115900,3005417125,2765,2775,2775,2765,144
20241002,115800,3005018905,2775,2775,2775,2775,378
20241002,115700,3003969955,2775,2775,2775,2775,1
20241002,115600,3003967180,2770,2770,2770,2770,97
20241002,115500,3003698490,2770,2770,2770,2770,935
20241002,115400,3001108540,2770,2770,2770,2770,0
20241002,115300,3001108540,2770,2770,2770,2770,3
20241002,115200,3001100230,2770,2770,2770,2770,0
20241002,115100,3001100230,2770,2770,2770,2770,6
20241002,115000,3001083610,2770,2770,2770,2770,5
20241002,114900,3001069760,2775,2775,2775,2775,40
20241002,114800,3000958760,2770,2770,2770,2770,450
20241002,114700,2999712260,2775,2775,2775,2775,0
20241002,114600,2999712260,2775,2775,2775,2775,449
20241002,114500,2998466285,2765,2750,2765,2750,2082
20241002,114400,2992723160,2755,2755,2755,2755,700
20241002,114300,2990794660,2755,2755,2755,2755,0
20241002,114200,2990794660,2755,2765,2765,2755,1825
20241002,114100,2985766735,2755,2755,2755,2755,0
20241002,114000,2985766735,2755,2765,2765,2755,735
20241002,113900,2983739810,2765,2765,2765,2765,2
20241002,113800,2983734280,2760,2760,2760,2760,0
20241002,113700,2983734280,2760,2760,2760,2760,938
20241002,113600,2981145400,2760,2760,2760,2760,383
20241002,113500,2980088320,2760,2760,2760,2760,3
20241002,113400,2980080040,2760,2760,2760,2760,0
20241002,113300,2980080040,2760,2760,2760,2760,1
20241002,113200,2980077280,2765,2760,2765,2760,151
20241002,113100,2979660265,2755,2755,2755,2755,0
20241002,113000,2979660265,2755,2755,2755,2755,0
20241002,112900,2979660265,2755,2755,2755,2755,23
20241002,112800,2979596900,2760,2755,2760,2755,701
20241002,112700,2977665640,2755,2760,2760,2755,565
20241002,112600,2976107785,2770,2765,2770,2765,1718
20241002,112500,2971357510,2765,2765,2765,2765,11
20241002,112400,2971327095,2775,2765,2775,2765,3711
20241002,112300,2961066170,2765,2770,2770,2765,6167
20241002,112200,2944001380,2765,2770,2770,2765,282
20241002,112100,2943221640,2770,2770,2770,2770,1
20241002,112000,2943218870,2750,2760,2760,2750,3434
20241002,111900,2933760550,2765,2775,2775,2765,1654
20241002,111800,2929184160,2775,2775,2775,2775,50
20241002,111700,2929045410,2770,2770,2770,2770,1132
20241002,111600,2925909770,2770,2770,2770,2770,0
20241002,111500,2925909770,2770,2770,2770,2770,0
20241002,111400,2925909770,2770,2770,2770,2770,845
20241002,111300,2923569120,2775,2775,2775,2775,3
20241002,111200,2923560795,2770,2770,2770,2770,2148
20241002,111100,2917610835,2770,2770,2770,2770,0
20241002,111000,2917610835,2770,2770,2770,2770,8
20241002,110900,2917588675,2770,2775,2775,2770,607
20241002,110800,2915907255,2775,2775,2775,2775,208
20241002,110700,2915330055,2770,2775,2780,2770,1108
20241002,110600,2912260350,2775,2785,2785,2775,231
20241002,110500,2911617325,2785,2785,2785,2785,201
20241002,110400,2911057540,2785,2780,2785,2780,6562
20241002,110300,2892798870,2775,2770,2775,2770,5092
20241002,110200,2878669055,2770,2770,2770,2770,170
20241002,110100,2878198155,2770,2770,2770,2770,24
20241002,110000,2878131675,2765,2765,2765,2765,10
20241002,105900,2878104025,2775,2770,2775,2770,28
20241002,105800,2878026460,2770,2770,2775,2770,5898
20241002,105700,2861688910,2775,2765,2775,2765,1988
20241002,105600,2856181915,2770,2765,2770,2760,1195
20241002,105500,2852877740,2770,2770,2770,2770,82
20241002,105400,2852650600,2770,2770,2770,2770,10
20241002,105300,2852622900,2770,2770,2770,2770,5
20241002,105200,2852609050,2770,2770,2770,2770,606
20241002,105100,2850930430,2770,2770,2770,2770,0
20241002,105000,2850930430,2770,2775,2775,2765,109
20241002,104900,2850628995,2775,2775,2775,2775,671
20241002,104800,2848766970,2775,2775,2775,2775,756
20241002,104700,2846669070,2775,2770,2775,2770,8233
20241002,104600,2823863605,2770,2770,2770,2770,200
20241002,104500,2823309605,2770,2770,2770,2765,3201
20241002,104400,2814450335,2760,2760,2765,2760,969
20241002,104300,2811773750,2760,2760,2765,2760,202
20241002,104200,2811216210,2770,2765,2770,2760,735
20241002,104100,2809183720,2770,2765,2770,2765,2211
20241002,104000,2803060700,2770,2775,2775,2770,859
20241002,103900,2800680515,2775,2770,2775,2765,2088
20241002,103800,2794890365,2775,2770,2775,2770,1962
20241002,103700,2789452275,2770,2765,2770,2765,834
20241002,103600,2787146235,2770,2765,2775,2765,2561
20241002,103500,2780051085,2765,2765,2765,2755,7199
20241002,103400,2760151840,2765,2755,2765,2755,12664
20241002,103300,2725204955,2755,2750,2755,2750,21027
20241002,103200,2667311465,2745,2745,2745,2745,0
20241002,103100,2667311465,2745,2745,2745,2745,21
20241002,103000,2667253820,2745,2745,2745,2745,4646
20241002,102900,2654500550,2740,2740,2740,2740,0
20241002,102800,2654500550,2740,2745,2745,2740,1929
20241002,102700,2649214090,2745,2745,2745,2745,1000
20241002,102600,2646469090,2745,2735,2745,2735,17236
20241002,102500,2599217160,2730,2730,2730,2725,3683
20241002,102400,2589164885,2725,2725,2730,2725,6759
20241002,102300,2570746595,2725,2725,2725,2715,1970
20241002,102200,2565390905,2715,2725,2725,2715,6687
20241002,102100,2547235640,2725,2720,2725,2720,8993
20241002,102000,2522774630,2720,2725,2725,2720,10311
20241002,101900,2494687160,2730,2730,2730,2725,7915
20241002,101800,2473084450,2735,2740,2745,2735,3436
20241002,101700,2463681120,2745,2745,2745,2745,36
20241002,101600,2463582300,2745,2745,2745,2745,801
20241002,101500,2461383555,2740,2740,2740,2740,2743
20241002,101400,2453867735,2735,2730,2735,2730,2794
20241002,101300,2446226530,2730,2730,2730,2730,243
20241002,101200,2445563140,2725,2725,2725,2725,22
20241002,101100,2445503190,2720,2725,2725,2720,14579
20241002,101000,2405809985,2725,2735,2740,2725,6699
20241002,100900,2387532635,2735,2730,2735,2730,7896
20241002,100800,2365973215,2730,2730,2740,2730,6141
20241002,100700,2349208275,2740,2740,2745,2730,5051
20241002,100600,2335406975,2740,2740,2750,2740,2322
20241002,100500,2329044585,2750,2735,2750,2735,10267
20241002,100400,2300893280,2740,2740,2740,2740,230
20241002,100300,2300263080,2740,2725,2740,2725,532
20241002,100200,2298805590,2735,2735,2735,2735,7132
20241002,100100,2279299570,2730,2730,2730,2730,4
20241002,100000,2279288650,2725,2725,2735,2725,1837
20241002,095900,2274281110,2735,2735,2735,2730,2481
20241002,095800,2267497455,2735,2735,2735,2730,5866
20241002,095700,2251453950,2740,2740,2740,2735,1300
20241002,095600,2247894450,2735,2735,2735,2735,1445
20241002,095500,2243942375,2735,2715,2735,2715,2004
20241002,095400,2238501435,2720,2730,2730,2720,10337
20241002,095300,2210384780,2730,2720,2730,2720,1488
20241002,095200,2206336790,2720,2730,2740,2720,19832
20241002,095100,2152253470,2730,2730,2735,2730,3230
20241002,095000,2143434070,2730,2735,2735,2730,1414
20241002,094900,2139568280,2735,2735,2735,2730,2841
20241002,094800,2131807850,2730,2735,2735,2730,3080
20241002,094700,2123388310,2740,2745,2745,2740,12665
20241002,094600,2088642160,2745,2745,2755,2740,1107
20241002,094500,2085603445,2760,2750,2760,2750,10362
20241002,094400,2057056980,2750,2750,2750,2745,11392
20241002,094300,2025734070,2745,2745,2750,2745,3609
20241002,094200,2015825705,2745,2750,2750,2745,4055
20241002,094100,2004675005,2750,2750,2750,2750,7182
20241002,094000,1984924505,2750,2745,2755,2735,7491
20241002,093900,1964366825,2745,2740,2755,2740,3464
20241002,093800,1954849465,2730,2730,2735,2720,13351
20241002,093700,1918406015,2725,2715,2735,2710,22697
20241002,093600,1856566935,2725,2725,2725,2720,1904
20241002,093500,1851387065,2725,2740,2740,2715,1249
20241002,093400,1847994675,2725,2720,2740,2700,76521
20241002,093300,1640672410,2715,2730,2735,2715,48024
20241002,093200,1509887045,2730,2740,2740,2730,6105
20241002,093100,1493183840,2740,2755,2755,2740,10791
20241002,093000,1463568785,2755,2745,2760,2745,4985
20241002,092900,1449859065,2750,2750,2750,2740,23578
20241002,092800,1385093500,2750,2755,2765,2750,6805
20241002,092700,1366349385,2765,2760,2765,2755,3523
20241002,092600,1356627190,2755,2745,2760,2740,2672
20241002,092500,1349284075,2745,2770,2775,2740,81312
20241002,092400,1125729420,2770,2780,2780,2770,13116
20241002,092300,1089344505,2785,2790,2790,2785,2068
20241002,092200,1083584480,2790,2790,2790,2790,502
20241002,092100,1082183900,2790,2790,2790,2790,460
20241002,092000,1080900500,2795,2790,2795,2790,379
20241002,091900,1079841745,2790,2790,2790,2785,971
20241002,091800,1077132660,2790,2780,2790,2780,243
20241002,091700,1076454780,2780,2785,2785,2780,5770
20241002,091600,1060401670,2785,2790,2795,2785,6088
20241002,091500,1043423765,2790,2795,2810,2770,44089
20241002,091400,920898375,2800,2795,2800,2790,1768
20241002,091300,915950050,2795,2785,2795,2785,3292
20241002,091200,906772355,2785,2780,2785,2775,13627
20241002,091100,868893055,2780,2795,2795,2775,13654
20241002,091000,830905655,2790,2795,2815,2790,27653
20241002,090900,753711640,2795,2820,2820,2795,14403
20241002,090800,713346515,2800,2805,2830,2785,9239
20241002,090700,687514575,2800,2795,2800,2790,6921
20241002,090600,668164490,2800,2810,2810,2800,2058
20241002,090500,662401065,2810,2800,2820,2800,3394
20241002,090400,652870155,2790,2800,2810,2785,17710
20241002,090300,603444380,2800,2805,2820,2795,26661
20241002,090200,528795095,2805,2815,2820,2780,40327
20241002,090100,416051375,2820,2825,2845,2800,31786
20241002,090000,326684150,2825,2845,2865,2815,115004