stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,191300,2097963060,2215,2215,2215,2215,15749
20241008,191200,2097963060,2215,2215,2215,2215,0
20241008,191100,2097963060,2215,2215,2215,2215,0
20241008,191000,2097963060,2215,2215,2215,2215,0
20241008,190900,2097963060,2215,2215,2215,2215,0
20241008,190800,2097963060,2215,2215,2215,2215,0
20241008,190700,2097963060,2215,2215,2215,2215,0
20241008,190600,2097963060,2215,2215,2215,2215,0
20241008,190500,2097963060,2215,2215,2215,2215,0
20241008,190400,2097963060,2215,2215,2215,2215,0
20241008,190300,2097963060,2215,2215,2215,2215,0
20241008,190200,2097963060,2215,2215,2215,2215,0
20241008,190100,2097963060,2215,2215,2215,2215,0
20241008,190000,2097963060,2215,2215,2215,2215,0
20241008,185900,2097963060,2215,2215,2215,2215,0
20241008,185800,2097963060,2215,2215,2215,2215,0
20241008,185700,2097963060,2215,2215,2215,2215,0
20241008,185600,2097963060,2215,2215,2215,2215,0
20241008,185500,2097963060,2215,2215,2215,2215,0
20241008,185400,2097963060,2215,2215,2215,2215,0
20241008,185300,2097963060,2215,2215,2215,2215,0
20241008,185200,2097963060,2215,2215,2215,2215,0
20241008,185100,2097963060,2215,2215,2215,2215,0
20241008,185000,2097963060,2215,2215,2215,2215,0
20241008,184900,2097963060,2215,2215,2215,2215,0
20241008,184800,2097963060,2215,2215,2215,2215,0
20241008,184700,2097963060,2215,2215,2215,2215,0
20241008,184600,2097963060,2215,2215,2215,2215,0
20241008,184500,2097963060,2215,2215,2215,2215,0
20241008,184400,2097963060,2215,2215,2215,2215,0
20241008,184300,2097963060,2215,2215,2215,2215,15749
20241008,184200,2097963060,2215,2215,2215,2215,0
20241008,184100,2097963060,2215,2215,2215,2215,0
20241008,184000,2097963060,2215,2215,2215,2215,0
20241008,183900,2097963060,2215,2215,2215,2215,0
20241008,183800,2097963060,2215,2215,2215,2215,0
20241008,183700,2097963060,2215,2215,2215,2215,0
20241008,183600,2097963060,2215,2215,2215,2215,0
20241008,183500,2097963060,2215,2215,2215,2215,0
20241008,183400,2097963060,2215,2215,2215,2215,0
20241008,183300,2097963060,2215,2215,2215,2215,0
20241008,183200,2097963060,2215,2215,2215,2215,0
20241008,183100,2097963060,2215,2215,2215,2215,0
20241008,183000,2097963060,2215,2215,2215,2215,0
20241008,182900,2097963060,2215,2215,2215,2215,0
20241008,182800,2097963060,2215,2215,2215,2215,0
20241008,182700,2097963060,2215,2215,2215,2215,0
20241008,182600,2097963060,2215,2215,2215,2215,0
20241008,182500,2097963060,2215,2215,2215,2215,0
20241008,182400,2097963060,2215,2215,2215,2215,0
20241008,182300,2097963060,2215,2215,2215,2215,0
20241008,182200,2097963060,2215,2215,2215,2215,0
20241008,182100,2097963060,2215,2215,2215,2215,0
20241008,182000,2097963060,2215,2215,2215,2215,0
20241008,181900,2097963060,2215,2215,2215,2215,0
20241008,181800,2097963060,2215,2215,2215,2215,0
20241008,181700,2097963060,2215,2215,2215,2215,0
20241008,181600,2097963060,2215,2215,2215,2215,0
20241008,181500,2097963060,2215,2215,2215,2215,0
20241008,181400,2097963060,2215,2215,2215,2215,0
20241008,181300,2097963060,2215,2215,2215,2215,15749
20241008,181200,2097963060,2215,2215,2215,2215,0
20241008,181100,2097963060,2215,2215,2215,2215,0
20241008,181000,2097963060,2215,2215,2215,2215,0
20241008,180900,2097963060,2215,2215,2215,2215,0
20241008,180800,2097963060,2215,2215,2215,2215,0
20241008,180700,2097963060,2215,2215,2215,2215,0
20241008,180600,2097963060,2215,2215,2215,2215,0
20241008,180500,2097963060,2215,2215,2215,2215,0
20241008,180400,2097963060,2215,2215,2215,2215,0
20241008,180300,2097963060,2215,2215,2215,2215,0
20241008,180200,2097963060,2215,2215,2215,2215,0
20241008,180100,2097963060,2215,2215,2215,2215,0
20241008,180000,2097963060,2215,2215,2215,2215,0
20241008,175900,2097963060,2215,2215,2215,2215,0
20241008,175800,2097963060,2215,2215,2215,2215,0
20241008,175700,2097963060,2215,2215,2215,2215,0
20241008,175600,2097963060,2215,2215,2215,2215,0
20241008,175500,2097963060,2215,2215,2215,2215,0
20241008,175400,2097963060,2215,2215,2215,2215,0
20241008,175300,2097963060,2215,2215,2215,2215,0
20241008,175200,2097963060,2215,2215,2215,2215,0
20241008,175100,2097963060,2215,2215,2215,2215,0
20241008,175000,2097963060,2215,2215,2215,2215,0
20241008,174900,2097963060,2215,2215,2215,2215,0
20241008,174800,2097963060,2215,2215,2215,2215,0
20241008,174700,2097963060,2215,2215,2215,2215,0
20241008,174600,2097963060,2215,2215,2215,2215,0
20241008,174500,2097963060,2215,2215,2215,2215,0
20241008,174400,2097963060,2215,2215,2215,2215,0
20241008,174300,2097963060,2215,2215,2215,2215,15749
20241008,174200,2097963060,2215,2215,2215,2215,0
20241008,174100,2097963060,2215,2215,2215,2215,0
20241008,174000,2097963060,2215,2215,2215,2215,0
20241008,173900,2097963060,2215,2215,2215,2215,0
20241008,173800,2097963060,2215,2215,2215,2215,0
20241008,173700,2097963060,2215,2215,2215,2215,0
20241008,173600,2097963060,2215,2215,2215,2215,0
20241008,173500,2097963060,2215,2215,2215,2215,0
20241008,173400,2097963060,2215,2215,2215,2215,0
20241008,173300,2097963060,2215,2215,2215,2215,0
20241008,173200,2097963060,2215,2215,2215,2215,0
20241008,173100,2097963060,2215,2215,2215,2215,0
20241008,173000,2097963060,2215,2215,2215,2215,0
20241008,172900,2097963060,2215,2215,2215,2215,0
20241008,172800,2097963060,2215,2215,2215,2215,0
20241008,172700,2097963060,2215,2215,2215,2215,0
20241008,172600,2097963060,2215,2215,2215,2215,0
20241008,172500,2097963060,2215,2215,2215,2215,0
20241008,172400,2097963060,2215,2215,2215,2215,0
20241008,172300,2097963060,2215,2215,2215,2215,0
20241008,172200,2097963060,2215,2215,2215,2215,0
20241008,172100,2097963060,2215,2215,2215,2215,0
20241008,172000,2097963060,2215,2215,2215,2215,0
20241008,171900,2097963060,2215,2215,2215,2215,0
20241008,171800,2097963060,2215,2215,2215,2215,0
20241008,171700,2097963060,2215,2215,2215,2215,0
20241008,171600,2097963060,2215,2215,2215,2215,0
20241008,171500,2097963060,2215,2215,2215,2215,0
20241008,171400,2097963060,2215,2215,2215,2215,0
20241008,171300,2097963060,2215,2215,2215,2215,15749
20241008,171200,2097963060,2215,2215,2215,2215,0
20241008,171100,2097963060,2215,2215,2215,2215,0
20241008,171000,2097963060,2215,2215,2215,2215,0
20241008,170900,2097963060,2215,2215,2215,2215,0
20241008,170800,2097963060,2215,2215,2215,2215,0
20241008,170700,2097963060,2215,2215,2215,2215,0
20241008,170600,2097963060,2215,2215,2215,2215,0
20241008,170500,2097963060,2215,2215,2215,2215,0
20241008,170400,2097963060,2215,2215,2215,2215,0
20241008,170300,2097963060,2215,2215,2215,2215,0
20241008,170200,2097963060,2215,2215,2215,2215,0
20241008,170100,2097963060,2215,2215,2215,2215,0
20241008,170000,2097963060,2215,2215,2215,2215,0
20241008,165900,2097963060,2215,2215,2215,2215,0
20241008,165800,2097963060,2215,2215,2215,2215,0
20241008,165700,2097963060,2215,2215,2215,2215,0
20241008,165600,2097963060,2215,2215,2215,2215,0
20241008,165500,2097963060,2215,2215,2215,2215,0
20241008,165400,2097963060,2215,2215,2215,2215,0
20241008,165300,2097963060,2215,2215,2215,2215,0
20241008,165200,2097963060,2215,2215,2215,2215,0
20241008,165100,2097963060,2215,2215,2215,2215,0
20241008,165000,2097963060,2215,2215,2215,2215,0
20241008,164900,2097963060,2215,2215,2215,2215,0
20241008,164800,2097963060,2215,2215,2215,2215,0
20241008,164700,2097963060,2215,2215,2215,2215,0
20241008,164600,2097963060,2215,2215,2215,2215,0
20241008,164500,2097963060,2215,2215,2215,2215,0
20241008,164400,2097963060,2215,2215,2215,2215,0
20241008,164300,2097963060,2215,2215,2215,2215,15749
20241008,164200,2097963060,2215,2215,2215,2215,0
20241008,164100,2097963060,2215,2215,2215,2215,0
20241008,164000,2097963060,2215,2215,2215,2215,0
20241008,163900,2097963060,2215,2215,2215,2215,0
20241008,163800,2097963060,2215,2215,2215,2215,0
20241008,163700,2097963060,2215,2215,2215,2215,0
20241008,163600,2097963060,2215,2215,2215,2215,0
20241008,163500,2097963060,2215,2215,2215,2215,0
20241008,163400,2097963060,2215,2215,2215,2215,0
20241008,163300,2097963060,2215,2215,2215,2215,0
20241008,163200,2097963060,2215,2215,2215,2215,0
20241008,163100,2097963060,2215,2215,2215,2215,0
20241008,163000,2097963060,2215,2215,2215,2215,0
20241008,162900,2097963060,2215,2215,2215,2215,0
20241008,162800,2097963060,2215,2215,2215,2215,0
20241008,162700,2097963060,2215,2215,2215,2215,0
20241008,162600,2097963060,2215,2215,2215,2215,0
20241008,162500,2097963060,2215,2215,2215,2215,0
20241008,162400,2097963060,2215,2215,2215,2215,0
20241008,162300,2097963060,2215,2215,2215,2215,0
20241008,162200,2097963060,2215,2215,2215,2215,0
20241008,162100,2097963060,2215,2215,2215,2215,0
20241008,162000,2097963060,2215,2215,2215,2215,0
20241008,161900,2097963060,2215,2215,2215,2215,0
20241008,161800,2097963060,2215,2215,2215,2215,0
20241008,161700,2097963060,2215,2215,2215,2215,0
20241008,161600,2097963060,2215,2215,2215,2215,0
20241008,161500,2097963060,2215,2215,2215,2215,0
20241008,161400,2097963060,2215,2215,2215,2215,0
20241008,161300,2097963060,2215,2215,2215,2215,15749
20241008,161200,2097963060,2215,2215,2215,2215,0
20241008,161100,2097963060,2215,2215,2215,2215,0
20241008,161000,2097963060,2215,2215,2215,2215,0
20241008,160900,2097963060,2215,2215,2215,2215,0
20241008,160800,2097963060,2215,2215,2215,2215,0
20241008,160700,2097963060,2215,2215,2215,2215,0
20241008,160600,2097963060,2215,2215,2215,2215,0
20241008,160500,2097963060,2215,2215,2215,2215,0
20241008,160400,2097963060,2215,2215,2215,2215,0
20241008,160300,2097963060,2215,2215,2215,2215,0
20241008,160200,2097963060,2215,2215,2215,2215,0
20241008,160100,2097963060,2215,2215,2215,2215,0
20241008,160000,2097963060,2215,2215,2215,2215,0
20241008,155900,2097963060,2215,2215,2215,2215,0
20241008,155800,2097963060,2215,2215,2215,2215,0
20241008,155700,2097963060,2215,2215,2215,2215,0
20241008,155600,2097963060,2215,2215,2215,2215,0
20241008,155500,2097963060,2215,2215,2215,2215,0
20241008,155400,2097963060,2215,2215,2215,2215,0
20241008,155300,2097963060,2215,2215,2215,2215,0
20241008,155200,2097963060,2215,2215,2215,2215,0
20241008,155100,2097963060,2215,2215,2215,2215,0
20241008,155000,2097963060,2215,2215,2215,2215,0
20241008,154900,2097963060,2215,2215,2215,2215,0
20241008,154800,2097963060,2215,2215,2215,2215,0
20241008,154700,2097963060,2215,2215,2215,2215,0
20241008,154600,2097963060,2215,2215,2215,2215,0
20241008,154500,2097963060,2215,2215,2215,2215,0
20241008,154400,2097963060,2215,2215,2215,2215,0
20241008,154300,2097963060,2215,2215,2215,2215,15749
20241008,154200,2097963060,2215,2215,2215,2215,0
20241008,154100,2097963060,2215,2215,2215,2215,0
20241008,154000,2097963060,2215,2215,2215,2215,0
20241008,153900,2097963060,2215,2215,2215,2215,0
20241008,153800,2097963060,2215,2215,2215,2215,0
20241008,153700,2097963060,2215,2215,2215,2215,0
20241008,153600,2097963060,2215,2215,2215,2215,0
20241008,153500,2097963060,2215,2215,2215,2215,0
20241008,153400,2097963060,2215,2215,2215,2215,0
20241008,153300,2097963060,2215,2215,2215,2215,0
20241008,153200,2097963060,2215,2215,2215,2215,0
20241008,153100,2097963060,2215,2215,2215,2215,0
20241008,153000,2097963060,2215,2215,2215,2215,15749
20241008,152900,2063079025,2215,2215,2215,2215,0
20241008,152800,2063079025,2215,2215,2215,2215,0
20241008,152700,2063079025,2215,2215,2215,2215,0
20241008,152600,2063079025,2215,2215,2215,2215,0
20241008,152500,2063079025,2215,2215,2215,2215,0
20241008,152400,2063079025,2215,2215,2215,2215,0
20241008,152300,2063079025,2215,2215,2215,2215,0
20241008,152200,2063079025,2215,2215,2215,2215,0
20241008,152100,2063079025,2215,2215,2215,2215,0
20241008,152000,2063079025,2215,2215,2215,2215,0
20241008,151900,2063079025,2215,2210,2215,2205,2324
20241008,151800,2057946765,2210,2210,2210,2200,1498
20241008,151700,2054641555,2210,2205,2210,2200,13796
20241008,151600,2024259640,2210,2210,2210,2210,1382
20241008,151500,2021205420,2205,2200,2215,2200,460
20241008,151400,2020188840,2200,2210,2210,2200,1647
20241008,151300,2016549530,2200,2215,2215,2200,2343
20241008,151200,2011379115,2215,2215,2215,2200,2800
20241008,151100,2005190890,2215,2215,2215,2215,55
20241008,151000,2005069065,2215,2210,2215,2205,842
20241008,150900,2003210120,2215,2215,2215,2210,591
20241008,150800,2001902055,2215,2210,2215,2200,3085
20241008,150700,1995095980,2210,2210,2210,2210,117
20241008,150600,1994837410,2210,2205,2215,2205,313
20241008,150500,1994147165,2205,2215,2215,2205,2357
20241008,150400,1988944550,2215,2215,2220,2215,978
20241008,150300,1986775540,2215,2215,2220,2210,364
20241008,150200,1985969305,2210,2220,2220,2210,1413
20241008,150100,1982846555,2215,2215,2215,2215,1280
20241008,150000,1980011355,2215,2215,2215,2210,6300
20241008,145900,1966058945,2220,2220,2220,2220,181
20241008,145800,1965657125,2220,2210,2220,2210,912
20241008,145700,1963636595,2210,2210,2210,2210,921
20241008,145600,1961601185,2220,2210,2220,2210,1319
20241008,145500,1958686155,2210,2210,2220,2210,3971
20241008,145400,1949905945,2205,2205,2210,2205,944
20241008,145300,1947824410,2205,2205,2205,2205,2
20241008,145200,1947820000,2205,2205,2205,2205,0
20241008,145100,1947820000,2205,2205,2205,2205,730
20241008,145000,1946210350,2205,2205,2205,2205,0
20241008,144900,1946210350,2205,2205,2205,2205,0
20241008,144800,1946210350,2205,2205,2205,2205,1
20241008,144700,1946208145,2205,2205,2205,2205,146
20241008,144600,1945886215,2200,2200,2200,2195,228
20241008,144500,1945384620,2205,2205,2205,2205,0
20241008,144400,1945384620,2205,2200,2205,2200,518
20241008,144300,1944245015,2200,2200,2200,2190,13052
20241008,144200,1915656600,2200,2200,2200,2195,579
20241008,144100,1914383690,2200,2195,2200,2195,1289
20241008,144000,1911553680,2195,2195,2195,2195,1000
20241008,143900,1909358680,2195,2205,2205,2195,5649
20241008,143800,1896958875,2195,2195,2195,2195,1003
20241008,143700,1894757290,2205,2205,2205,2205,1000
20241008,143600,1892552290,2205,2195,2205,2195,1052
20241008,143500,1890243135,2195,2195,2195,2195,1850
20241008,143400,1886182385,2195,2200,2205,2195,1611
20241008,143300,1882640620,2205,2205,2205,2205,0
20241008,143200,1882640620,2205,2205,2205,2205,4
20241008,143100,1882631800,2195,2200,2200,2195,2605
20241008,143000,1876908310,2205,2205,2205,2205,0
20241008,142900,1876908310,2205,2200,2205,2195,8552
20241008,142800,1858136345,2195,2200,2200,2195,1600
20241008,142700,1854623025,2205,2200,2205,2200,16
20241008,142600,1854587750,2200,2195,2200,2195,872
20241008,142500,1852669410,2195,2195,2195,2195,455
20241008,142400,1851670685,2195,2195,2195,2195,0
20241008,142300,1851670685,2195,2195,2195,2195,0
20241008,142200,1851670685,2195,2195,2195,2195,179
20241008,142100,1851277780,2195,2195,2195,2195,1500
20241008,142000,1847985280,2195,2195,2195,2195,0
20241008,141900,1847985280,2195,2200,2200,2195,2755
20241008,141800,1841925810,2200,2205,2205,2200,9338
20241008,141700,1821380520,2205,2205,2205,2205,0
20241008,141600,1821380520,2205,2205,2205,2205,100
20241008,141500,1821160020,2200,2200,2200,2200,23
20241008,141400,1821109420,2205,2205,2205,2205,6
20241008,141300,1821096190,2200,2205,2205,2200,4555
20241008,141200,1811075185,2205,2205,2205,2205,1101
20241008,141100,1808647480,2205,2205,2205,2205,1000
20241008,141000,1806442480,2210,2205,2210,2205,691
20241008,140900,1804917785,2210,2210,2210,2210,7
20241008,140800,1804902315,2210,2205,2210,2205,101
20241008,140700,1804679110,2210,2210,2210,2205,157
20241008,140600,1804332415,2210,2210,2210,2210,0
20241008,140500,1804332415,2210,2210,2210,2210,52
20241008,140400,1804217495,2210,2210,2210,2210,0
20241008,140300,1804217495,2210,2215,2215,2210,77
20241008,140200,1804047230,2215,2215,2215,2215,0
20241008,140100,1804047230,2215,2210,2215,2210,201
20241008,140000,1803603015,2210,2205,2210,2205,450
20241008,135900,1802610760,2205,2205,2205,2205,1918
20241008,135800,1798381570,2205,2205,2205,2205,569
20241008,135700,1797126925,2205,2210,2210,2205,18
20241008,135600,1797087230,2205,2210,2210,2205,59
20241008,135500,1796957090,2210,2210,2210,2205,245
20241008,135400,1796416760,2210,2210,2210,2205,2779
20241008,135300,1790286195,2215,2215,2220,2215,6999
20241008,135200,1774783405,2215,2215,2215,2215,2123
20241008,135100,1770080960,2220,2215,2220,2215,453
20241008,135000,1769077560,2215,2215,2215,2210,1439
20241008,134900,1765894630,2215,2215,2215,2215,1
20241008,134800,1765892415,2215,2215,2215,2210,37
20241008,134700,1765810510,2215,2220,2220,2215,1241
20241008,134600,1763061690,2215,2215,2215,2215,5
20241008,134500,1763050615,2220,2215,2220,2215,32
20241008,134400,1762979725,2220,2220,2220,2220,2
20241008,134300,1762975285,2215,2220,2220,2215,207
20241008,134200,1762516595,2215,2225,2225,2215,1560
20241008,134100,1759054360,2225,2220,2225,2220,2100
20241008,134000,1754388470,2220,2215,2225,2215,1249
20241008,133900,1751614760,2215,2220,2220,2215,607
20241008,133800,1750267255,2220,2215,2220,2215,1534
20241008,133700,1746866945,2225,2225,2225,2225,15
20241008,133600,1746833570,2225,2225,2225,2215,251
20241008,133500,1746276595,2215,2220,2225,2215,209
20241008,133400,1745812660,2220,2220,2225,2220,3964
20241008,133300,1736995075,2220,2225,2225,2220,5540
20241008,133200,1724696270,2220,2215,2220,2215,5053
20241008,133100,1713488655,2215,2215,2215,2215,2055
20241008,133000,1708936830,2215,2205,2215,2205,13249
20241008,132900,1679652785,2200,2200,2200,2200,1
20241008,132800,1679650585,2205,2205,2205,2195,2069
20241008,132700,1675107330,2200,2200,2205,2200,15752
20241008,132600,1640450730,2200,2200,2200,2200,400
20241008,132500,1639570730,2200,2200,2200,2200,2
20241008,132400,1639566330,2195,2200,2200,2195,3022
20241008,132300,1632917990,2200,2200,2200,2200,1110
20241008,132200,1630475990,2200,2200,2200,2200,966
20241008,132100,1628350790,2200,2200,2200,2195,459
20241008,132000,1627341470,2200,2200,2200,2200,59
20241008,131900,1627211670,2200,2195,2200,2195,3971
20241008,131800,1618491320,2195,2195,2195,2195,110
20241008,131700,1618249870,2195,2195,2195,2195,1
20241008,131600,1618247675,2190,2190,2190,2190,1027
20241008,131500,1615998545,2190,2190,2190,2190,210
20241008,131400,1615538645,2190,2190,2190,2190,166
20241008,131300,1615175105,2190,2185,2190,2185,2396
20241008,131200,1609939840,2185,2185,2185,2185,120
20241008,131100,1609677640,2185,2185,2185,2185,0
20241008,131000,1609677640,2185,2180,2185,2180,4593
20241008,130900,1599642685,2185,2185,2185,2185,1608
20241008,130800,1596129205,2185,2185,2185,2185,0
20241008,130700,1596129205,2185,2185,2185,2185,5
20241008,130600,1596118280,2190,2190,2190,2190,0
20241008,130500,1596118280,2190,2190,2190,2190,7
20241008,130400,1596102950,2190,2185,2190,2185,5721
20241008,130300,1583602560,2190,2190,2190,2190,20
20241008,130200,1583558760,2190,2190,2190,2190,2
20241008,130100,1583554380,2190,2180,2190,2180,5399
20241008,130000,1571784550,2190,2190,2190,2190,84
20241008,125900,1571600590,2190,2190,2190,2180,505
20241008,125800,1570499640,2180,2180,2180,2180,84
20241008,125700,1570316520,2180,2185,2185,2180,2939
20241008,125600,1563907505,2185,2185,2185,2185,1174
20241008,125500,1561342315,2190,2185,2190,2185,9
20241008,125400,1561322615,2190,2190,2190,2190,18
20241008,125300,1561283195,2190,2190,2190,2190,1
20241008,125200,1561281005,2190,2185,2190,2185,7
20241008,125100,1561265705,2190,2190,2190,2190,0
20241008,125000,1561265705,2190,2190,2190,2190,0
20241008,124900,1561265705,2190,2185,2190,2185,86
20241008,124800,1561077540,2190,2190,2190,2185,360
20241008,124700,1560290930,2190,2185,2190,2185,6246
20241008,124600,1546643415,2185,2185,2185,2185,0
20241008,124500,1546643415,2185,2185,2185,2185,100
20241008,124400,1546424915,2190,2190,2190,2190,1
20241008,124300,1546422725,2185,2190,2190,2185,402
20241008,124200,1545543355,2190,2190,2190,2190,101
20241008,124100,1545322165,2180,2180,2180,2180,0
20241008,124000,1545322165,2180,2185,2185,2180,2640
20241008,123900,1539559945,2190,2190,2190,2190,0
20241008,123800,1539559945,2190,2190,2190,2190,0
20241008,123700,1539559945,2190,2185,2190,2185,2182
20241008,123600,1534786625,2180,2180,2180,2180,1140
20241008,123500,1532301425,2180,2180,2185,2175,939
20241008,123400,1530258930,2180,2180,2180,2180,35
20241008,123300,1530182630,2180,2180,2180,2180,5847
20241008,123200,1517436170,2180,2180,2185,2180,520
20241008,123100,1516302020,2180,2180,2180,2180,1
20241008,123000,1516299840,2185,2180,2185,2180,2225
20241008,122900,1511447090,2185,2180,2185,2180,846
20241008,122800,1509602760,2180,2185,2185,2180,367
20241008,122700,1508802300,2185,2180,2185,2180,23
20241008,122600,1508752155,2180,2185,2185,2180,5552
20241008,122500,1496648190,2180,2190,2190,2180,31074
20241008,122400,1428864340,2185,2190,2190,2185,86
20241008,122300,1428676400,2190,2190,2190,2190,146
20241008,122200,1428356660,2190,2190,2190,2190,1509
20241008,122100,1425051950,2190,2190,2190,2190,0
20241008,122000,1425051950,2190,2190,2190,2185,10075
20241008,121900,1402987750,2190,2185,2190,2185,3311
20241008,121800,1395736665,2185,2195,2195,2185,354
20241008,121700,1394962135,2185,2190,2195,2185,1257
20241008,121600,1392209730,2190,2190,2190,2190,1
20241008,121500,1392207540,2185,2185,2185,2185,0
20241008,121400,1392207540,2185,2190,2190,2185,489
20241008,121300,1391138775,2190,2185,2190,2185,846
20241008,121200,1389288535,2190,2190,2190,2190,375
20241008,121100,1388467285,2190,2190,2190,2190,702
20241008,121000,1386929905,2180,2180,2180,2180,777
20241008,120900,1385236045,2180,2190,2190,2180,5937
20241008,120800,1372269035,2185,2190,2190,2185,13467
20241008,120700,1342843630,2190,2190,2195,2185,8996
20241008,120600,1323174770,2195,2185,2195,2185,233
20241008,120500,1322665350,2190,2190,2190,2190,327
20241008,120400,1321949220,2190,2190,2195,2190,65
20241008,120300,1321806860,2190,2190,2190,2190,0
20241008,120200,1321806860,2190,2190,2190,2190,3964
20241008,120100,1313125700,2190,2195,2195,2190,5002
20241008,120000,1302158030,2195,2200,2200,2195,294
20241008,115900,1301511235,2200,2195,2200,2195,3
20241008,115800,1301504640,2200,2200,2200,2200,217
20241008,115700,1301027240,2195,2195,2195,2195,2
20241008,115600,1301022850,2195,2195,2195,2195,151
20241008,115500,1300691405,2200,2200,2200,2200,45
20241008,115400,1300592405,2200,2200,2200,2195,255
20241008,115300,1300032660,2195,2195,2195,2195,1
20241008,115200,1300030465,2200,2195,2200,2195,103
20241008,115100,1299804365,2195,2195,2195,2195,282
20241008,115000,1299185375,2205,2205,2205,2200,265
20241008,114900,1298602215,2200,2205,2205,2200,7
20241008,114800,1298586805,2205,2195,2205,2195,1570
20241008,114700,1295132805,2205,2195,2205,2195,4
20241008,114600,1295123995,2205,2205,2205,2195,836
20241008,114500,1293286435,2205,2200,2205,2200,1360
20241008,114400,1290294430,2200,2195,2200,2195,8
20241008,114300,1290276865,2195,2195,2200,2195,1421
20241008,114200,1287157765,2195,2195,2200,2195,554
20241008,114100,1285941715,2195,2195,2195,2195,7
20241008,114000,1285926350,2195,2195,2195,2195,7
20241008,113900,1285910985,2195,2195,2195,2190,183
20241008,113800,1285510050,2195,2195,2205,2190,21581
20241008,113700,1238198415,2195,2195,2195,2195,58
20241008,113600,1238071105,2205,2205,2205,2205,0
20241008,113500,1238071105,2205,2200,2205,2200,6390
20241008,113400,1224008345,2200,2200,2200,2200,123
20241008,113300,1223737745,2200,2200,2200,2200,696
20241008,113200,1222206545,2200,2195,2205,2195,2623
20241008,113100,1216435900,2195,2200,2200,2195,12046
20241008,113000,1189994450,2200,2200,2200,2200,2741
20241008,112900,1183964250,2200,2200,2200,2200,444
20241008,112800,1182987450,2200,2200,2200,2200,100
20241008,112700,1182767450,2200,2205,2205,2200,20
20241008,112600,1182723425,2205,2205,2205,2205,881
20241008,112500,1180780820,2205,2205,2205,2205,767
20241008,112400,1179089585,2205,2205,2205,2205,103
20241008,112300,1178862470,2205,2205,2205,2205,40
20241008,112200,1178774270,2205,2205,2205,2205,1828
20241008,112100,1174743530,2200,2205,2205,2200,5587
20241008,112000,1162451810,2205,2200,2210,2200,420
20241008,111900,1161526685,2205,2205,2205,2200,282
20241008,111800,1160905570,2205,2205,2205,2200,2579
20241008,111700,1155231470,2205,2210,2210,2205,78
20241008,111600,1155059250,2210,2200,2210,2200,2183
20241008,111500,1150256620,2200,2205,2205,2200,750
20241008,111400,1148606120,2200,2205,2205,2200,662
20241008,111300,1147146420,2200,2210,2210,2200,17
20241008,111200,1147108925,2205,2205,2205,2205,775
20241008,111100,1145400050,2200,2205,2205,2200,3569
20241008,111000,1137543255,2205,2205,2205,2205,500
20241008,110900,1136440755,2195,2200,2200,2195,5576
20241008,110800,1124201430,2195,2195,2205,2195,3126
20241008,110700,1117335070,2205,2195,2205,2195,479
20241008,110600,1116283655,2195,2195,2200,2195,876
20241008,110500,1114360830,2195,2195,2200,2195,2488
20241008,110400,1108899170,2195,2210,2210,2195,30705
20241008,110300,1041357835,2210,2210,2210,2210,595
20241008,110200,1040042885,2205,2205,2205,2205,3261
20241008,110100,1032852380,2205,2210,2210,2205,11312
20241008,110000,1007897170,2210,2210,2210,2210,0
20241008,105900,1007897170,2210,2210,2210,2210,56
20241008,105800,1007773410,2210,2210,2210,2210,3392
20241008,105700,1000277090,2210,2210,2210,2210,1921
20241008,105600,996031680,2215,2210,2215,2210,1685
20241008,105500,992307690,2215,2215,2215,2215,2
20241008,105400,992303260,2215,2215,2215,2215,126
20241008,105300,992024170,2215,2215,2215,2215,136
20241008,105200,991722930,2215,2210,2215,2210,676
20241008,105100,990228880,2215,2210,2215,2210,59
20241008,105000,990098200,2215,2215,2215,2215,0
20241008,104900,990098200,2215,2215,2215,2215,133
20241008,104800,989803605,2210,2210,2210,2210,13
20241008,104700,989774875,2220,2220,2220,2220,153
20241008,104600,989435215,2220,2215,2220,2210,2260
20241008,104500,984429480,2215,2215,2220,2215,208
20241008,104400,983968750,2215,2220,2220,2215,1137
20241008,104300,981447795,2225,2220,2225,2215,1030
20241008,104200,979161250,2225,2215,2225,2215,940
20241008,104100,977076150,2215,2215,2215,2215,219
20241008,104000,976591065,2220,2220,2220,2220,300
20241008,103900,975925065,2210,2210,2210,2210,0
20241008,103800,975925065,2210,2210,2215,2210,1074
20241008,103700,973546515,2210,2205,2210,2205,104
20241008,103600,973316695,2205,2210,2215,2205,7962
20241008,103500,955697455,2205,2205,2205,2205,2737
20241008,103400,949662370,2210,2210,2210,2210,1630
20241008,103300,946060070,2210,2210,2210,2210,4999
20241008,103200,935012280,2210,2210,2220,2210,190
20241008,103100,934590570,2210,2215,2220,2210,3012
20241008,103000,927926550,2210,2210,2220,2210,1130
20241008,102900,925424250,2210,2215,2215,2210,2460
20241008,102800,919982200,2210,2210,2210,2210,252
20241008,102700,919425280,2210,2215,2215,2210,2689
20241008,102600,913469785,2210,2205,2210,2205,7
20241008,102500,913454330,2205,2215,2215,2205,7513
20241008,102400,896876470,2215,2215,2215,2215,325
20241008,102300,896156595,2225,2210,2225,2210,432
20241008,102200,895195510,2210,2220,2220,2210,10568
20241008,102100,871832255,2215,2215,2215,2215,1000
20241008,102000,869617255,2220,2215,2220,2215,805
20241008,101900,867833650,2215,2215,2215,2215,3567
20241008,101800,859932745,2220,2220,2220,2220,55
20241008,101700,859810645,2220,2220,2220,2220,1997
20241008,101600,855377305,2220,2220,2220,2220,0
20241008,101500,855377305,2220,2230,2230,2220,185
20241008,101400,854965605,2215,2215,2215,2215,0
20241008,101300,854965605,2215,2215,2215,2215,100
20241008,101200,854744105,2220,2220,2220,2220,0
20241008,101100,854744105,2220,2230,2235,2220,12127
20241008,101000,827780045,2230,2225,2230,2225,1749
20241008,100900,823888015,2230,2230,2230,2225,6927
20241008,100800,808470890,2230,2230,2230,2230,2571
20241008,100700,802737560,2230,2230,2230,2225,3741
20241008,100600,794400130,2230,2230,2235,2230,628
20241008,100500,792998570,2230,2240,2240,2230,9936
20241008,100400,770790980,2235,2245,2245,2235,8941
20241008,100300,750748570,2240,2240,2240,2240,7151
20241008,100200,734730330,2235,2240,2240,2235,1399
20241008,100100,731599385,2240,2235,2240,2230,1909
20241008,100000,727328455,2235,2235,2235,2235,1714
20241008,095900,723497665,2230,2225,2230,2225,1629
20241008,095800,719865695,2235,2235,2235,2225,251
20241008,095700,719304725,2225,2230,2230,2225,2223
20241008,095600,714354740,2230,2230,2230,2230,2651
20241008,095500,708443010,2230,2225,2230,2225,2845
20241008,095400,702112485,2225,2230,2230,2225,1073
20241008,095300,699725055,2225,2230,2230,2225,435
20241008,095200,698755310,2230,2230,2230,2230,1617
20241008,095100,695149400,2230,2235,2235,2230,1112
20241008,095000,692669540,2235,2235,2235,2235,118
20241008,094900,692405810,2230,2235,2235,2230,736
20241008,094800,690763065,2235,2225,2235,2225,132
20241008,094700,690468165,2225,2225,2230,2225,942
20241008,094600,688370115,2230,2235,2235,2230,4033
20241008,094500,679362095,2235,2230,2235,2230,4088
20241008,094400,670240605,2230,2220,2230,2220,10306
20241008,094300,647330990,2220,2220,2220,2220,0
20241008,094200,647330990,2220,2220,2220,2220,300
20241008,094100,646664990,2220,2220,2225,2220,225
20241008,094000,646165480,2225,2225,2225,2225,4
20241008,093900,646156580,2220,2220,2220,2220,4211
20241008,093800,636808160,2220,2220,2220,2220,126
20241008,093700,636528440,2220,2210,2220,2210,2354
20241008,093600,631312875,2215,2205,2215,2205,5294
20241008,093500,619598515,2210,2210,2210,2210,6
20241008,093400,619585255,2205,2205,2210,2205,950
20241008,093300,617490140,2205,2200,2205,2200,2453
20241008,093200,612083155,2200,2205,2205,2200,719
20241008,093100,610500695,2205,2200,2205,2200,717
20241008,093000,608923285,2205,2200,2205,2195,2741
20241008,092900,602905000,2200,2200,2205,2200,7053
20241008,092800,587388135,2200,2200,2210,2200,12381
20241008,092700,560121795,2195,2205,2205,2195,16460
20241008,092600,523912550,2205,2210,2225,2205,6430
20241008,092500,509711940,2210,2215,2215,2210,7047
20241008,092400,494123365,2215,2220,2220,2215,448
20241008,092300,493128880,2230,2220,2230,2220,1662
20241008,092200,489425185,2225,2230,2230,2225,69
20241008,092100,489271640,2220,2225,2225,2220,1972
20241008,092000,484893585,2225,2220,2225,2220,623
20241008,091900,483510445,2230,2225,2230,2215,2011
20241008,091800,479055115,2215,2220,2225,2215,5435
20241008,091700,466988000,2220,2215,2220,2215,603
20241008,091600,465652010,2220,2215,2220,2215,1131
20241008,091500,463143545,2220,2215,2220,2215,3864
20241008,091400,454569600,2220,2225,2230,2220,2860
20241008,091300,448214020,2230,2225,2230,2220,649
20241008,091200,446771780,2230,2225,2230,2215,6354
20241008,091100,432652305,2225,2220,2230,2220,1805
20241008,091000,428633275,2225,2215,2225,2215,5519
20241008,090900,416377510,2205,2210,2215,2200,15087
20241008,090800,383111190,2210,2205,2225,2205,5311
20241008,090700,371379645,2205,2215,2215,2205,13156
20241008,090600,342311730,2215,2225,2225,2200,23215
20241008,090500,290945770,2225,2235,2235,2225,14730
20241008,090400,258127135,2235,2240,2245,2235,13942
20241008,090300,226937705,2240,2245,2245,2240,19118
20241008,090200,184064595,2245,2240,2245,2235,9910
20241008,090100,161866460,2240,2240,2240,2225,16474
20241008,090000,125051625,2235,2235,2250,2230,55938