stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,190900,4278329750,2175,2175,2175,2175,26375
20241004,190800,4278329750,2175,2175,2175,2175,0
20241004,190700,4278329750,2175,2175,2175,2175,0
20241004,190600,4278329750,2175,2175,2175,2175,0
20241004,190500,4278329750,2175,2175,2175,2175,0
20241004,190400,4278329750,2175,2175,2175,2175,0
20241004,190300,4278329750,2175,2175,2175,2175,0
20241004,190200,4278329750,2175,2175,2175,2175,0
20241004,190100,4278329750,2175,2175,2175,2175,0
20241004,190000,4278329750,2175,2175,2175,2175,0
20241004,185900,4278329750,2175,2175,2175,2175,0
20241004,185800,4278329750,2175,2175,2175,2175,0
20241004,185700,4278329750,2175,2175,2175,2175,0
20241004,185600,4278329750,2175,2175,2175,2175,0
20241004,185500,4278329750,2175,2175,2175,2175,0
20241004,185400,4278329750,2175,2175,2175,2175,0
20241004,185300,4278329750,2175,2175,2175,2175,0
20241004,185200,4278329750,2175,2175,2175,2175,0
20241004,185100,4278329750,2175,2175,2175,2175,0
20241004,185000,4278329750,2175,2175,2175,2175,0
20241004,184900,4278329750,2175,2175,2175,2175,0
20241004,184800,4278329750,2175,2175,2175,2175,0
20241004,184700,4278329750,2175,2175,2175,2175,0
20241004,184600,4278329750,2175,2175,2175,2175,0
20241004,184500,4278329750,2175,2175,2175,2175,0
20241004,184400,4278329750,2175,2175,2175,2175,0
20241004,184300,4278329750,2175,2175,2175,2175,0
20241004,184200,4278329750,2175,2175,2175,2175,0
20241004,184100,4278329750,2175,2175,2175,2175,0
20241004,184000,4278329750,2175,2175,2175,2175,0
20241004,183900,4278329750,2175,2175,2175,2175,26375
20241004,183800,4278329750,2175,2175,2175,2175,0
20241004,183700,4278329750,2175,2175,2175,2175,0
20241004,183600,4278329750,2175,2175,2175,2175,0
20241004,183500,4278329750,2175,2175,2175,2175,0
20241004,183400,4278329750,2175,2175,2175,2175,0
20241004,183300,4278329750,2175,2175,2175,2175,0
20241004,183200,4278329750,2175,2175,2175,2175,0
20241004,183100,4278329750,2175,2175,2175,2175,0
20241004,183000,4278329750,2175,2175,2175,2175,0
20241004,182900,4278329750,2175,2175,2175,2175,0
20241004,182800,4278329750,2175,2175,2175,2175,0
20241004,182700,4278329750,2175,2175,2175,2175,0
20241004,182600,4278329750,2175,2175,2175,2175,0
20241004,182500,4278329750,2175,2175,2175,2175,0
20241004,182400,4278329750,2175,2175,2175,2175,0
20241004,182300,4278329750,2175,2175,2175,2175,0
20241004,182200,4278329750,2175,2175,2175,2175,0
20241004,182100,4278329750,2175,2175,2175,2175,0
20241004,182000,4278329750,2175,2175,2175,2175,0
20241004,181900,4278329750,2175,2175,2175,2175,0
20241004,181800,4278329750,2175,2175,2175,2175,0
20241004,181700,4278329750,2175,2175,2175,2175,0
20241004,181600,4278329750,2175,2175,2175,2175,0
20241004,181500,4278329750,2175,2175,2175,2175,0
20241004,181400,4278329750,2175,2175,2175,2175,0
20241004,181300,4278329750,2175,2175,2175,2175,0
20241004,181200,4278329750,2175,2175,2175,2175,0
20241004,181100,4278329750,2175,2175,2175,2175,0
20241004,181000,4278329750,2175,2175,2175,2175,0
20241004,180900,4278329750,2175,2175,2175,2175,26375
20241004,180800,4278329750,2175,2175,2175,2175,0
20241004,180700,4278329750,2175,2175,2175,2175,0
20241004,180600,4278329750,2175,2175,2175,2175,0
20241004,180500,4278329750,2175,2175,2175,2175,0
20241004,180400,4278329750,2175,2175,2175,2175,0
20241004,180300,4278329750,2175,2175,2175,2175,0
20241004,180200,4278329750,2175,2175,2175,2175,0
20241004,180100,4278329750,2175,2175,2175,2175,0
20241004,180000,4278329750,2175,2175,2175,2175,0
20241004,175900,4278329750,2175,2175,2175,2175,0
20241004,175800,4278329750,2175,2175,2175,2175,0
20241004,175700,4278329750,2175,2175,2175,2175,0
20241004,175600,4278329750,2175,2175,2175,2175,0
20241004,175500,4278329750,2175,2175,2175,2175,0
20241004,175400,4278329750,2175,2175,2175,2175,0
20241004,175300,4278329750,2175,2175,2175,2175,0
20241004,175200,4278329750,2175,2175,2175,2175,0
20241004,175100,4278329750,2175,2175,2175,2175,0
20241004,175000,4278329750,2175,2175,2175,2175,0
20241004,174900,4278329750,2175,2175,2175,2175,0
20241004,174800,4278329750,2175,2175,2175,2175,0
20241004,174700,4278329750,2175,2175,2175,2175,0
20241004,174600,4278329750,2175,2175,2175,2175,0
20241004,174500,4278329750,2175,2175,2175,2175,0
20241004,174400,4278329750,2175,2175,2175,2175,0
20241004,174300,4278329750,2175,2175,2175,2175,0
20241004,174200,4278329750,2175,2175,2175,2175,0
20241004,174100,4278329750,2175,2175,2175,2175,0
20241004,174000,4278329750,2175,2175,2175,2175,0
20241004,173900,4278329750,2175,2175,2175,2175,26375
20241004,173800,4278329750,2175,2175,2175,2175,0
20241004,173700,4278329750,2175,2175,2175,2175,0
20241004,173600,4278329750,2175,2175,2175,2175,0
20241004,173500,4278329750,2175,2175,2175,2175,0
20241004,173400,4278329750,2175,2175,2175,2175,0
20241004,173300,4278329750,2175,2175,2175,2175,0
20241004,173200,4278329750,2175,2175,2175,2175,0
20241004,173100,4278329750,2175,2175,2175,2175,0
20241004,173000,4278329750,2175,2175,2175,2175,0
20241004,172900,4278329750,2175,2175,2175,2175,0
20241004,172800,4278329750,2175,2175,2175,2175,0
20241004,172700,4278329750,2175,2175,2175,2175,0
20241004,172600,4278329750,2175,2175,2175,2175,0
20241004,172500,4278329750,2175,2175,2175,2175,0
20241004,172400,4278329750,2175,2175,2175,2175,0
20241004,172300,4278329750,2175,2175,2175,2175,0
20241004,172200,4278329750,2175,2175,2175,2175,0
20241004,172100,4278329750,2175,2175,2175,2175,0
20241004,172000,4278329750,2175,2175,2175,2175,0
20241004,171900,4278329750,2175,2175,2175,2175,0
20241004,171800,4278329750,2175,2175,2175,2175,0
20241004,171700,4278329750,2175,2175,2175,2175,0
20241004,171600,4278329750,2175,2175,2175,2175,0
20241004,171500,4278329750,2175,2175,2175,2175,0
20241004,171400,4278329750,2175,2175,2175,2175,0
20241004,171300,4278329750,2175,2175,2175,2175,0
20241004,171200,4278329750,2175,2175,2175,2175,0
20241004,171100,4278329750,2175,2175,2175,2175,0
20241004,171000,4278329750,2175,2175,2175,2175,0
20241004,170900,4278329750,2175,2175,2175,2175,26375
20241004,170800,4278329750,2175,2175,2175,2175,0
20241004,170700,4278329750,2175,2175,2175,2175,0
20241004,170600,4278329750,2175,2175,2175,2175,0
20241004,170500,4278329750,2175,2175,2175,2175,0
20241004,170400,4278329750,2175,2175,2175,2175,0
20241004,170300,4278329750,2175,2175,2175,2175,0
20241004,170200,4278329750,2175,2175,2175,2175,0
20241004,170100,4278329750,2175,2175,2175,2175,0
20241004,170000,4278329750,2175,2175,2175,2175,0
20241004,165900,4278329750,2175,2175,2175,2175,0
20241004,165800,4278329750,2175,2175,2175,2175,0
20241004,165700,4278329750,2175,2175,2175,2175,0
20241004,165600,4278329750,2175,2175,2175,2175,0
20241004,165500,4278329750,2175,2175,2175,2175,0
20241004,165400,4278329750,2175,2175,2175,2175,0
20241004,165300,4278329750,2175,2175,2175,2175,0
20241004,165200,4278329750,2175,2175,2175,2175,0
20241004,165100,4278329750,2175,2175,2175,2175,0
20241004,165000,4278329750,2175,2175,2175,2175,0
20241004,164900,4278329750,2175,2175,2175,2175,0
20241004,164800,4278329750,2175,2175,2175,2175,0
20241004,164700,4278329750,2175,2175,2175,2175,0
20241004,164600,4278329750,2175,2175,2175,2175,0
20241004,164500,4278329750,2175,2175,2175,2175,0
20241004,164400,4278329750,2175,2175,2175,2175,0
20241004,164300,4278329750,2175,2175,2175,2175,0
20241004,164200,4278329750,2175,2175,2175,2175,0
20241004,164100,4278329750,2175,2175,2175,2175,0
20241004,164000,4278329750,2175,2175,2175,2175,0
20241004,163900,4278329750,2175,2175,2175,2175,26375
20241004,163800,4278329750,2175,2175,2175,2175,0
20241004,163700,4278329750,2175,2175,2175,2175,0
20241004,163600,4278329750,2175,2175,2175,2175,0
20241004,163500,4278329750,2175,2175,2175,2175,0
20241004,163400,4278329750,2175,2175,2175,2175,0
20241004,163300,4278329750,2175,2175,2175,2175,0
20241004,163200,4278329750,2175,2175,2175,2175,0
20241004,163100,4278329750,2175,2175,2175,2175,0
20241004,163000,4278329750,2175,2175,2175,2175,0
20241004,162900,4278329750,2175,2175,2175,2175,0
20241004,162800,4278329750,2175,2175,2175,2175,0
20241004,162700,4278329750,2175,2175,2175,2175,0
20241004,162600,4278329750,2175,2175,2175,2175,0
20241004,162500,4278329750,2175,2175,2175,2175,0
20241004,162400,4278329750,2175,2175,2175,2175,0
20241004,162300,4278329750,2175,2175,2175,2175,0
20241004,162200,4278329750,2175,2175,2175,2175,0
20241004,162100,4278329750,2175,2175,2175,2175,0
20241004,162000,4278329750,2175,2175,2175,2175,0
20241004,161900,4278329750,2175,2175,2175,2175,0
20241004,161800,4278329750,2175,2175,2175,2175,0
20241004,161700,4278329750,2175,2175,2175,2175,0
20241004,161600,4278329750,2175,2175,2175,2175,0
20241004,161500,4278329750,2175,2175,2175,2175,0
20241004,161400,4278329750,2175,2175,2175,2175,0
20241004,161300,4278329750,2175,2175,2175,2175,0
20241004,161200,4278329750,2175,2175,2175,2175,0
20241004,161100,4278329750,2175,2175,2175,2175,0
20241004,161000,4278329750,2175,2175,2175,2175,0
20241004,160900,4278329750,2175,2175,2175,2175,26375
20241004,160800,4278329750,2175,2175,2175,2175,0
20241004,160700,4278329750,2175,2175,2175,2175,0
20241004,160600,4278329750,2175,2175,2175,2175,0
20241004,160500,4278329750,2175,2175,2175,2175,0
20241004,160400,4278329750,2175,2175,2175,2175,0
20241004,160300,4278329750,2175,2175,2175,2175,0
20241004,160200,4278329750,2175,2175,2175,2175,0
20241004,160100,4278329750,2175,2175,2175,2175,0
20241004,160000,4278329750,2175,2175,2175,2175,0
20241004,155900,4278329750,2175,2175,2175,2175,0
20241004,155800,4278329750,2175,2175,2175,2175,0
20241004,155700,4278329750,2175,2175,2175,2175,0
20241004,155600,4278329750,2175,2175,2175,2175,0
20241004,155500,4278329750,2175,2175,2175,2175,0
20241004,155400,4278329750,2175,2175,2175,2175,0
20241004,155300,4278329750,2175,2175,2175,2175,0
20241004,155200,4278329750,2175,2175,2175,2175,0
20241004,155100,4278329750,2175,2175,2175,2175,0
20241004,155000,4278329750,2175,2175,2175,2175,0
20241004,154900,4278329750,2175,2175,2175,2175,0
20241004,154800,4278329750,2175,2175,2175,2175,0
20241004,154700,4278329750,2175,2175,2175,2175,0
20241004,154600,4278329750,2175,2175,2175,2175,0
20241004,154500,4278329750,2175,2175,2175,2175,0
20241004,154400,4278329750,2175,2175,2175,2175,0
20241004,154300,4278329750,2175,2175,2175,2175,0
20241004,154200,4278329750,2175,2175,2175,2175,0
20241004,154100,4278329750,2175,2175,2175,2175,0
20241004,154000,4278329750,2175,2175,2175,2175,0
20241004,153900,4278329750,2175,2175,2175,2175,26375
20241004,153800,4278329750,2175,2175,2175,2175,0
20241004,153700,4278329750,2175,2175,2175,2175,0
20241004,153600,4278329750,2175,2175,2175,2175,0
20241004,153500,4278329750,2175,2175,2175,2175,0
20241004,153400,4278329750,2175,2175,2175,2175,0
20241004,153300,4278329750,2175,2175,2175,2175,0
20241004,153200,4278329750,2175,2175,2175,2175,0
20241004,153100,4278329750,2175,2175,2175,2175,0
20241004,153000,4278329750,2175,2175,2175,2175,26375
20241004,152900,4220964125,2165,2165,2165,2165,0
20241004,152800,4220964125,2165,2165,2165,2165,0
20241004,152700,4220964125,2165,2165,2165,2165,0
20241004,152600,4220964125,2165,2165,2165,2165,0
20241004,152500,4220964125,2165,2165,2165,2165,0
20241004,152400,4220964125,2165,2165,2165,2165,0
20241004,152300,4220964125,2165,2165,2165,2165,0
20241004,152200,4220964125,2165,2165,2165,2165,0
20241004,152100,4220964125,2165,2165,2165,2165,0
20241004,152000,4220964125,2165,2165,2165,2165,0
20241004,151900,4220964125,2165,2175,2175,2160,13753
20241004,151800,4191137400,2165,2165,2175,2165,6417
20241004,151700,4177209715,2165,2165,2170,2160,4955
20241004,151600,4166495175,2165,2165,2165,2160,8991
20241004,151500,4147035660,2165,2170,2170,2165,805
20241004,151400,4145291050,2170,2165,2170,2165,5487
20241004,151300,4133398515,2160,2160,2160,2160,601
20241004,151200,4132100355,2160,2160,2160,2160,3458
20241004,151100,4124631075,2160,2155,2160,2155,24
20241004,151000,4124579350,2155,2155,2160,2155,1160
20241004,150900,4122077070,2155,2160,2165,2155,3407
20241004,150800,4114729195,2160,2160,2160,2155,9058
20241004,150700,4095167255,2160,2165,2165,2160,5971
20241004,150600,4082258815,2165,2165,2170,2165,1200
20241004,150500,4079660795,2165,2165,2165,2165,876
20241004,150400,4077764255,2165,2160,2165,2160,1979
20241004,150300,4073481220,2165,2165,2165,2160,2909
20241004,150200,4067184000,2165,2165,2165,2165,951
20241004,150100,4065125085,2165,2170,2170,2165,2929
20241004,150000,4058782475,2170,2165,2170,2165,1017
20241004,145900,4056580380,2165,2165,2165,2165,1138
20241004,145800,4054116610,2165,2165,2170,2165,21
20241004,145700,4054071140,2160,2170,2170,2160,1540
20241004,145600,4050738415,2170,2165,2170,2165,1212
20241004,145500,4048114425,2165,2165,2165,2165,3496
20241004,145400,4040545585,2165,2170,2170,2165,10161
20241004,145300,4018501140,2170,2170,2170,2170,215
20241004,145200,4018034590,2170,2175,2175,2170,1994
20241004,145100,4013705360,2175,2175,2175,2175,1000
20241004,145000,4011530360,2175,2175,2175,2170,1355
20241004,144900,4008583860,2175,2170,2175,2170,44
20241004,144800,4008488200,2170,2180,2180,2170,2409
20241004,144700,4003257625,2180,2180,2180,2180,50
20241004,144600,4003148625,2180,2170,2180,2170,579
20241004,144500,4001889085,2170,2180,2180,2170,377
20241004,144400,4001070970,2180,2180,2180,2170,1868
20241004,144300,3997013585,2180,2175,2180,2175,20
20241004,144200,3996970080,2180,2180,2185,2170,6218
20241004,144100,3983442335,2180,2180,2180,2170,6150
20241004,144000,3970037655,2180,2170,2180,2170,1503
20241004,143900,3966776075,2180,2180,2180,2170,5130
20241004,143800,3955617895,2180,2175,2180,2175,8155
20241004,143700,3937841500,2175,2175,2180,2175,1728
20241004,143600,3934083090,2170,2175,2175,2170,410
20241004,143500,3933193370,2170,2175,2175,2170,515
20241004,143400,3932074615,2175,2175,2175,2175,309
20241004,143300,3931402540,2175,2170,2180,2170,406
20241004,143200,3930521480,2180,2180,2180,2170,26
20241004,143100,3930465010,2180,2175,2180,2170,5110
20241004,143000,3919371270,2180,2175,2180,2175,3659
20241004,142900,3911394975,2180,2175,2180,2175,2088
20241004,142800,3906853445,2180,2175,2180,2175,3242
20241004,142700,3899802090,2175,2170,2175,2170,1123
20241004,142600,3897364645,2170,2165,2170,2165,895
20241004,142500,3895426000,2170,2170,2170,2165,1921
20241004,142400,3891259930,2170,2170,2170,2165,502
20241004,142300,3890170595,2170,2165,2170,2165,2094
20241004,142200,3885633540,2165,2165,2165,2165,840
20241004,142100,3883814940,2165,2165,2165,2165,112
20241004,142000,3883572460,2165,2160,2165,2160,3104
20241004,141900,3876867345,2160,2160,2160,2160,0
20241004,141800,3876867345,2160,2165,2165,2160,1211
20241004,141700,3874250585,2165,2165,2165,2165,303
20241004,141600,3873594590,2160,2160,2165,2160,6582
20241004,141500,3859362315,2160,2160,2160,2160,850
20241004,141400,3857526315,2160,2160,2160,2160,2884
20241004,141300,3851296875,2160,2165,2165,2160,1226
20241004,141200,3848648200,2160,2165,2170,2160,184
20241004,141100,3848249880,2160,2165,2165,2160,824
20241004,141000,3846468810,2165,2160,2165,2155,7372
20241004,140900,3830520540,2155,2160,2160,2155,10929
20241004,140800,3806945960,2165,2165,2165,2160,12153
20241004,140700,3780675230,2165,2165,2165,2165,1260
20241004,140600,3777947330,2170,2175,2175,2165,14660
20241004,140500,3746157935,2170,2170,2175,2170,444
20241004,140400,3745193955,2175,2180,2180,2165,4617
20241004,140300,3735169685,2175,2170,2175,2170,2804
20241004,140200,3729071035,2170,2170,2170,2170,2029
20241004,140100,3724668105,2170,2170,2170,2165,2214
20241004,140000,3719864675,2165,2165,2165,2165,1102
20241004,135900,3717478845,2170,2170,2170,2170,512
20241004,135800,3716367805,2170,2170,2170,2170,0
20241004,135700,3716367805,2170,2170,2170,2165,2220
20241004,135600,3711552530,2170,2175,2175,2170,2119
20241004,135500,3706950020,2175,2170,2175,2170,4201
20241004,135400,3697833845,2175,2180,2180,2175,979
20241004,135300,3695702555,2170,2180,2180,2170,1748
20241004,135200,3691905520,2180,2180,2180,2180,1001
20241004,135100,3689723340,2180,2180,2180,2180,0
20241004,135000,3689723340,2180,2180,2180,2180,406
20241004,134900,3688838260,2180,2180,2180,2180,100
20241004,134800,3688620260,2170,2165,2175,2165,1684
20241004,134700,3684972505,2170,2170,2170,2170,15423
20241004,134600,3651504595,2170,2170,2170,2170,8103
20241004,134500,3633921085,2170,2175,2175,2170,2188
20241004,134400,3629168925,2175,2175,2180,2175,5431
20241004,134300,3617356135,2175,2180,2180,2175,4439
20241004,134200,3607698510,2175,2185,2185,2175,7909
20241004,134100,3590463120,2180,2180,2180,2180,0
20241004,134000,3590463120,2180,2180,2180,2180,237
20241004,133900,3589946460,2190,2190,2195,2180,6484
20241004,133800,3575770850,2190,2190,2190,2190,1750
20241004,133700,3571938350,2195,2190,2195,2190,27
20241004,133600,3571879210,2185,2185,2185,2185,2733
20241004,133500,3565907605,2190,2190,2190,2190,1045
20241004,133400,3563619055,2195,2195,2195,2195,0
20241004,133300,3563619055,2195,2195,2195,2195,70
20241004,133200,3563465405,2195,2190,2195,2185,2212
20241004,133100,3558620565,2185,2190,2190,2185,5153
20241004,133000,3547336260,2190,2190,2190,2190,1
20241004,132900,3547334070,2190,2195,2200,2190,681
20241004,132800,3545838580,2195,2200,2200,2195,3630
20241004,132700,3537858100,2195,2190,2195,2190,2462
20241004,132600,3532454565,2190,2190,2190,2190,100
20241004,132500,3532235565,2190,2190,2190,2190,10
20241004,132400,3532213665,2195,2195,2195,2195,0
20241004,132300,3532213665,2195,2195,2195,2195,100
20241004,132200,3531994165,2195,2195,2195,2195,404
20241004,132100,3531107385,2190,2190,2190,2190,294
20241004,132000,3530463525,2190,2195,2195,2190,1146
20241004,131900,3527953780,2195,2195,2195,2195,457
20241004,131800,3526950665,2200,2195,2200,2195,16422
20241004,131700,3490830040,2190,2185,2190,2185,921
20241004,131600,3488813095,2185,2185,2185,2185,482
20241004,131500,3487759925,2185,2185,2185,2185,720
20241004,131400,3486186725,2185,2185,2185,2185,0
20241004,131300,3486186725,2185,2185,2185,2185,0
20241004,131200,3486186725,2185,2190,2195,2185,1145
20241004,131100,3483680000,2190,2190,2190,2190,155
20241004,131000,3483340550,2190,2190,2190,2190,2200
20241004,130900,3478522550,2190,2195,2195,2190,2479
20241004,130800,3473083645,2195,2195,2195,2195,1144
20241004,130700,3470572565,2200,2195,2200,2195,3568
20241004,130600,3462727135,2200,2195,2200,2195,588
20241004,130500,3461434785,2200,2195,2200,2195,1428
20241004,130400,3458293310,2200,2200,2200,2195,990
20241004,130300,3456119975,2195,2195,2195,2195,907
20241004,130200,3454129110,2195,2195,2195,2195,319
20241004,130100,3453428905,2195,2200,2200,2195,708
20241004,130000,3451871605,2195,2200,2200,2195,770
20241004,125900,3450181005,2200,2200,2200,2200,1771
20241004,125800,3446284805,2190,2190,2190,2190,237
20241004,125700,3445765775,2190,2195,2195,2190,999
20241004,125600,3443576465,2190,2190,2190,2190,21
20241004,125500,3443530475,2200,2200,2200,2200,1673
20241004,125400,3439849875,2200,2185,2200,2185,4803
20241004,125300,3429295725,2195,2195,2195,2185,2798
20241004,125200,3423155645,2195,2190,2195,2190,377
20241004,125100,3422329195,2185,2185,2185,2185,9188
20241004,125000,3402253415,2185,2180,2185,2180,1223
20241004,124900,3399581360,2185,2185,2185,2185,348
20241004,124800,3398820980,2185,2180,2185,2180,2771
20241004,124700,3392780075,2180,2180,2185,2180,882
20241004,124600,3390857310,2185,2180,2185,2180,234
20241004,124500,3390347140,2185,2190,2190,2185,3387
20241004,124400,3382946540,2190,2190,2190,2190,5
20241004,124300,3382935590,2190,2190,2190,2190,221
20241004,124200,3382451600,2190,2185,2190,2185,290
20241004,124100,3381817940,2190,2190,2190,2190,893
20241004,124000,3379862270,2195,2185,2195,2185,1438
20241004,123900,3376718270,2190,2190,2190,2190,100
20241004,123800,3376499270,2195,2190,2195,2185,1754
20241004,123700,3372662060,2190,2195,2195,2190,205
20241004,123600,3372213055,2195,2195,2195,2195,280
20241004,123500,3371598455,2195,2195,2195,2195,662
20241004,123400,3370145365,2195,2195,2195,2195,10
20241004,123300,3370123415,2195,2200,2200,2190,778
20241004,123200,3368417625,2200,2190,2200,2190,250
20241004,123100,3367867825,2185,2195,2195,2185,12073
20241004,123000,3341447035,2200,2195,2200,2190,772
20241004,122900,3339749885,2195,2195,2195,2195,2727
20241004,122800,3333764120,2195,2195,2195,2195,56
20241004,122700,3333641200,2200,2195,2200,2195,700
20241004,122600,3332102965,2195,2200,2200,2195,950
20241004,122500,3330017215,2205,2190,2205,2190,19601
20241004,122400,3286923520,2185,2185,2185,2185,3
20241004,122300,3286916965,2190,2185,2190,2185,784
20241004,122200,3285202575,2185,2185,2185,2185,401
20241004,122100,3284326390,2190,2190,2190,2190,123
20241004,122000,3284057020,2185,2190,2190,2185,963
20241004,121900,3281948550,2190,2185,2190,2180,1779
20241004,121800,3278053440,2185,2175,2185,2175,19974
20241004,121700,3234482420,2175,2180,2180,2175,4910
20241004,121600,3223795800,2185,2175,2185,2175,661
20241004,121500,3222351535,2175,2175,2175,2175,2
20241004,121400,3222347185,2185,2185,2185,2185,1
20241004,121300,3222345000,2185,2185,2185,2175,3952
20241004,121200,3213743675,2185,2185,2185,2185,816
20241004,121100,3211960715,2190,2190,2190,2190,457
20241004,121000,3210959885,2185,2190,2195,2185,5486
20241004,120900,3198970540,2190,2190,2190,2190,583
20241004,120800,3197693770,2190,2185,2190,2185,733
20241004,120700,3196091000,2185,2185,2185,2185,4
20241004,120600,3196082260,2185,2190,2190,2185,19
20241004,120500,3196040700,2185,2185,2185,2185,1941
20241004,120400,3191799615,2185,2185,2185,2185,1005
20241004,120300,3189603690,2185,2185,2185,2185,1
20241004,120200,3189601505,2185,2185,2185,2185,0
20241004,120100,3189601505,2185,2185,2185,2180,900
20241004,120000,3187635015,2185,2185,2185,2185,900
20241004,115900,3185668515,2180,2190,2190,2180,537
20241004,115800,3184495565,2190,2180,2190,2180,590
20241004,115700,3183207975,2190,2185,2190,2185,1001
20241004,115600,3181020785,2185,2185,2185,2185,3
20241004,115500,3181014230,2190,2190,2190,2190,2782
20241004,115400,3174921650,2190,2180,2190,2180,651
20241004,115300,3173502460,2180,2190,2190,2180,167
20241004,115200,3173136900,2190,2180,2190,2175,2720
20241004,115100,3167211680,2180,2185,2185,2180,3833
20241004,115000,3158843040,2185,2185,2190,2185,121
20241004,114900,3158578650,2185,2185,2185,2180,516
20241004,114800,3157453180,2185,2185,2185,2185,24
20241004,114700,3157400740,2185,2185,2185,2185,23
20241004,114600,3157350485,2200,2200,2200,2175,17234
20241004,114500,3119790280,2185,2185,2185,2180,615
20241004,114400,3118449225,2180,2190,2190,2180,1545
20241004,114300,3115068315,2190,2200,2200,2190,174
20241004,114200,3114686255,2205,2200,2205,2200,4020
20241004,114100,3105826840,2200,2180,2200,2180,181
20241004,114000,3105431260,2180,2190,2190,2180,5275
20241004,113900,3093913790,2190,2195,2195,2190,2034
20241004,113800,3089453740,2195,2200,2200,2195,2725
20241004,113700,3083472360,2200,2200,2200,2200,0
20241004,113600,3083472360,2200,2200,2200,2200,1609
20241004,113500,3079932560,2200,2205,2205,2200,129
20241004,113400,3079648725,2205,2210,2210,2205,4219
20241004,113300,3070345775,2210,2210,2210,2210,501
20241004,113200,3069238565,2205,2210,2210,2205,356
20241004,113100,3068453215,2210,2205,2210,2205,138
20241004,113000,3068148295,2205,2210,2210,2205,3229
20241004,112900,3061012210,2210,2210,2210,2210,12588
20241004,112800,3033192730,2205,2205,2210,2205,725
20241004,112700,3031593855,2205,2195,2205,2195,2227
20241004,112600,3026699020,2195,2195,2195,2195,1592
20241004,112500,3023204580,2195,2200,2200,2195,5000
20241004,112400,3012229530,2200,2200,2200,2200,518
20241004,112300,3011089930,2200,2205,2205,2200,1587
20241004,112200,3007592095,2205,2210,2210,2200,789
20241004,112100,3005852950,2195,2200,2205,2195,5254
20241004,112000,2994285010,2195,2195,2195,2195,4570
20241004,111900,2984253860,2195,2200,2200,2195,1168
20241004,111800,2981687370,2200,2195,2200,2195,2675
20241004,111700,2975813120,2200,2195,2200,2195,795
20241004,111600,2974068025,2200,2195,2200,2195,1153
20241004,111500,2971535770,2200,2205,2210,2200,9418
20241004,111400,2950804370,2205,2200,2210,2200,2600
20241004,111300,2945071295,2205,2200,2205,2200,8492
20241004,111200,2926352475,2195,2195,2200,2180,10981
20241004,111100,2902311635,2200,2205,2205,2200,4909
20241004,111000,2891501680,2200,2200,2200,2195,3230
20241004,110900,2884398135,2200,2195,2200,2195,1106
20241004,110800,2881968395,2190,2200,2200,2190,3040
20241004,110700,2875298565,2200,2205,2205,2200,4090
20241004,110600,2866290275,2205,2190,2205,2190,3653
20241004,110500,2858259710,2190,2190,2200,2185,26212
20241004,110400,2800806075,2180,2180,2185,2180,2263
20241004,110300,2795868970,2185,2185,2185,2180,61
20241004,110200,2795735935,2185,2190,2190,2185,47
20241004,110100,2795633225,2185,2185,2185,2185,0
20241004,110000,2795633225,2185,2185,2185,2185,988
20241004,105900,2793474445,2185,2185,2190,2180,2679
20241004,105800,2787619975,2185,2180,2185,2180,533
20241004,105700,2786457845,2180,2180,2180,2180,400
20241004,105600,2785585845,2185,2185,2185,2185,91
20241004,105500,2785387010,2185,2180,2185,2175,1444
20241004,105400,2782242685,2180,2180,2180,2180,713
20241004,105300,2780688345,2185,2185,2190,2185,2360
20241004,105200,2775531235,2185,2180,2185,2180,293
20241004,105100,2774891535,2175,2185,2185,2175,27
20241004,105000,2774832800,2180,2180,2180,2175,1259
20241004,104900,2772093180,2180,2185,2185,2180,1375
20241004,104800,2769094405,2185,2175,2185,2175,9327
20241004,104700,2748808165,2175,2185,2190,2175,2369
20241004,104600,2743641555,2180,2180,2180,2175,3867
20241004,104500,2735215715,2180,2175,2180,2175,559
20241004,104400,2733999865,2175,2180,2180,2175,533
20241004,104300,2732839840,2180,2180,2180,2180,100
20241004,104200,2732621840,2180,2175,2180,2175,1183
20241004,104100,2730048800,2180,2175,2180,2170,3149
20241004,104000,2723199940,2175,2175,2175,2175,1021
20241004,103900,2720979265,2175,2175,2175,2175,59
20241004,103800,2720850940,2175,2175,2175,2175,7625
20241004,103700,2704266565,2175,2180,2180,2175,655
20241004,103600,2702839615,2180,2190,2190,2175,11253
20241004,103500,2678237840,2190,2190,2190,2190,4755
20241004,103400,2667824390,2195,2195,2195,2190,428
20241004,103300,2666885470,2195,2195,2195,2190,2621
20241004,103200,2661140975,2190,2180,2190,2170,11390
20241004,103100,2636261405,2180,2165,2180,2165,5710
20241004,103000,2623850640,2165,2155,2170,2155,2740
20241004,102900,2617924450,2160,2175,2175,2160,4117
20241004,102800,2609029990,2175,2165,2175,2155,6644
20241004,102700,2594678370,2160,2160,2175,2160,5189
20241004,102600,2583469480,2165,2165,2165,2165,2707
20241004,102500,2577608825,2160,2160,2180,2160,609
20241004,102400,2576285935,2160,2160,2175,2160,2410
20241004,102300,2571077320,2160,2175,2175,2160,3121
20241004,102200,2564335625,2160,2165,2175,2160,4558
20241004,102100,2554480845,2165,2160,2170,2160,2454
20241004,102000,2549160890,2160,2170,2170,2160,4451
20241004,101900,2539537595,2165,2165,2170,2165,1150
20241004,101800,2537047785,2165,2170,2175,2165,2346
20241004,101700,2531960790,2170,2170,2170,2170,1289
20241004,101600,2529163660,2170,2175,2175,2170,1387
20241004,101500,2526153770,2175,2160,2175,2160,2164
20241004,101400,2521456330,2160,2155,2160,2155,4313
20241004,101300,2512158435,2155,2160,2160,2150,17052
20241004,101200,2475421250,2160,2170,2170,2155,4385
20241004,101100,2465950410,2170,2185,2185,2160,19817
20241004,101000,2423029195,2175,2180,2185,2175,712
20241004,100900,2421480020,2180,2185,2185,2180,1284
20241004,100800,2418679005,2185,2190,2190,2185,1024
20241004,100700,2416436530,2175,2180,2190,2175,3447
20241004,100600,2408911700,2185,2180,2185,2175,4376
20241004,100500,2399372685,2180,2180,2180,2180,2678
20241004,100400,2393534645,2180,2170,2180,2170,5896
20241004,100300,2380692910,2170,2175,2175,2170,5043
20241004,100200,2369739305,2175,2175,2175,2165,4754
20241004,100100,2359400805,2170,2170,2170,2170,8740
20241004,100000,2340435005,2170,2170,2170,2170,725
20241004,095900,2338861755,2170,2175,2175,2170,8377
20241004,095800,2320666590,2180,2175,2180,2175,250
20241004,095700,2320122330,2175,2170,2175,2170,193
20241004,095600,2319702645,2180,2180,2180,2180,1687
20241004,095500,2316024985,2180,2170,2180,2170,8223
20241004,095400,2298144910,2170,2170,2180,2165,14306
20241004,095300,2267103090,2170,2175,2175,2170,10434
20241004,095200,2244450115,2175,2175,2180,2175,2456
20241004,095100,2239108175,2175,2180,2180,2175,2947
20241004,095000,2232695950,2175,2180,2180,2175,1060
20241004,094900,2230385830,2180,2175,2185,2175,411
20241004,094800,2229489860,2180,2180,2190,2175,9698
20241004,094700,2208332125,2180,2175,2180,2175,5460
20241004,094600,2196454080,2175,2180,2180,2175,1899
20241004,094500,2192322785,2180,2180,2180,2175,1506
20241004,094400,2189043170,2180,2175,2180,2175,1416
20241004,094300,2185960325,2175,2175,2180,2175,2040
20241004,094200,2181521215,2175,2170,2175,2170,1349
20241004,094100,2178590620,2175,2175,2175,2170,6243
20241004,094000,2165035455,2175,2175,2175,2175,3010
20241004,093900,2158488705,2175,2175,2175,2170,30952
20241004,093800,2091289365,2175,2180,2180,2170,20645
20241004,093700,2046364320,2175,2175,2185,2175,22447
20241004,093600,1997474590,2180,2185,2185,2180,11834
20241004,093500,1971637750,2185,2195,2200,2185,9255
20241004,093400,1951346070,2195,2200,2205,2195,3715
20241004,093300,1943180930,2200,2195,2210,2195,4185
20241004,093200,1933965275,2195,2190,2195,2190,1600
20241004,093100,1930457075,2190,2195,2195,2185,10916
20241004,093000,1906554635,2190,2195,2195,2190,14183
20241004,092900,1875450295,2195,2205,2205,2195,5283
20241004,092800,1863830030,2205,2205,2210,2200,3198
20241004,092700,1856783735,2205,2215,2215,2205,2356
20241004,092600,1851584830,2215,2195,2215,2195,13761
20241004,092500,1821232090,2195,2200,2205,2195,9728
20241004,092400,1799845565,2200,2195,2205,2195,11851
20241004,092300,1773787305,2200,2205,2210,2195,3416
20241004,092200,1766265120,2205,2205,2210,2200,15122
20241004,092100,1732954420,2210,2195,2210,2195,14079
20241004,092000,1701987410,2200,2205,2210,2190,11336
20241004,091900,1677052415,2205,2215,2220,2205,24903
20241004,091800,1621954545,2215,2225,2230,2210,42954
20241004,091700,1526473455,2225,2205,2225,2195,60812
20241004,091600,1392119210,2205,2185,2205,2185,5705
20241004,091500,1379618875,2190,2190,2200,2185,5259
20241004,091400,1368096705,2190,2195,2200,2185,18188
20241004,091300,1328190185,2195,2185,2200,2185,6129
20241004,091200,1314759640,2185,2200,2200,2185,4232
20241004,091100,1305473415,2200,2200,2210,2190,22631
20241004,091000,1255621370,2200,2190,2210,2190,21121
20241004,090900,1209250730,2190,2210,2210,2190,12600
20241004,090800,1181506290,2210,2170,2215,2165,42648
20241004,090700,1087817495,2170,2175,2180,2170,21730
20241004,090600,1040619185,2175,2175,2180,2170,23606
20241004,090500,989317505,2175,2200,2200,2175,59179
20241004,090400,859898685,2195,2210,2210,2195,26409
20241004,090300,801792790,2195,2195,2210,2195,41674
20241004,090200,710031335,2195,2190,2200,2190,30632
20241004,090100,642824915,2200,2195,2205,2190,50305
20241004,090000,532314760,2195,2225,2235,2195,238476