stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,190900,2035970650,2140,2140,2140,2140,29507
20241010,190800,2035970650,2140,2140,2140,2140,0
20241010,190700,2035970650,2140,2140,2140,2140,0
20241010,190600,2035970650,2140,2140,2140,2140,0
20241010,190500,2035970650,2140,2140,2140,2140,0
20241010,190400,2035970650,2140,2140,2140,2140,0
20241010,190300,2035970650,2140,2140,2140,2140,0
20241010,190200,2035970650,2140,2140,2140,2140,0
20241010,190100,2035970650,2140,2140,2140,2140,0
20241010,190000,2035970650,2140,2140,2140,2140,0
20241010,185900,2035970650,2140,2140,2140,2140,0
20241010,185800,2035970650,2140,2140,2140,2140,0
20241010,185700,2035970650,2140,2140,2140,2140,0
20241010,185600,2035970650,2140,2140,2140,2140,0
20241010,185500,2035970650,2140,2140,2140,2140,0
20241010,185400,2035970650,2140,2140,2140,2140,0
20241010,185300,2035970650,2140,2140,2140,2140,0
20241010,185200,2035970650,2140,2140,2140,2140,0
20241010,185100,2035970650,2140,2140,2140,2140,0
20241010,185000,2035970650,2140,2140,2140,2140,0
20241010,184900,2035970650,2140,2140,2140,2140,0
20241010,184800,2035970650,2140,2140,2140,2140,0
20241010,184700,2035970650,2140,2140,2140,2140,0
20241010,184600,2035970650,2140,2140,2140,2140,0
20241010,184500,2035970650,2140,2140,2140,2140,0
20241010,184400,2035970650,2140,2140,2140,2140,0
20241010,184300,2035970650,2140,2140,2140,2140,0
20241010,184200,2035970650,2140,2140,2140,2140,0
20241010,184100,2035970650,2140,2140,2140,2140,0
20241010,184000,2035970650,2140,2140,2140,2140,0
20241010,183900,2035970650,2140,2140,2140,2140,29507
20241010,183800,2035970650,2140,2140,2140,2140,0
20241010,183700,2035970650,2140,2140,2140,2140,0
20241010,183600,2035970650,2140,2140,2140,2140,0
20241010,183500,2035970650,2140,2140,2140,2140,0
20241010,183400,2035970650,2140,2140,2140,2140,0
20241010,183300,2035970650,2140,2140,2140,2140,0
20241010,183200,2035970650,2140,2140,2140,2140,0
20241010,183100,2035970650,2140,2140,2140,2140,0
20241010,183000,2035970650,2140,2140,2140,2140,0
20241010,182900,2035970650,2140,2140,2140,2140,0
20241010,182800,2035970650,2140,2140,2140,2140,0
20241010,182700,2035970650,2140,2140,2140,2140,0
20241010,182600,2035970650,2140,2140,2140,2140,0
20241010,182500,2035970650,2140,2140,2140,2140,0
20241010,182400,2035970650,2140,2140,2140,2140,0
20241010,182300,2035970650,2140,2140,2140,2140,0
20241010,182200,2035970650,2140,2140,2140,2140,0
20241010,182100,2035970650,2140,2140,2140,2140,0
20241010,182000,2035970650,2140,2140,2140,2140,0
20241010,181900,2035970650,2140,2140,2140,2140,0
20241010,181800,2035970650,2140,2140,2140,2140,0
20241010,181700,2035970650,2140,2140,2140,2140,0
20241010,181600,2035970650,2140,2140,2140,2140,0
20241010,181500,2035970650,2140,2140,2140,2140,0
20241010,181400,2035970650,2140,2140,2140,2140,0
20241010,181300,2035970650,2140,2140,2140,2140,0
20241010,181200,2035970650,2140,2140,2140,2140,0
20241010,181100,2035970650,2140,2140,2140,2140,0
20241010,181000,2035970650,2140,2140,2140,2140,0
20241010,180900,2035970650,2140,2140,2140,2140,29507
20241010,180800,2035970650,2140,2140,2140,2140,0
20241010,180700,2035970650,2140,2140,2140,2140,0
20241010,180600,2035970650,2140,2140,2140,2140,0
20241010,180500,2035970650,2140,2140,2140,2140,0
20241010,180400,2035970650,2140,2140,2140,2140,0
20241010,180300,2035970650,2140,2140,2140,2140,0
20241010,180200,2035970650,2140,2140,2140,2140,0
20241010,180100,2035970650,2140,2140,2140,2140,0
20241010,180000,2035970650,2140,2140,2140,2140,0
20241010,175900,2035970650,2140,2140,2140,2140,0
20241010,175800,2035970650,2140,2140,2140,2140,0
20241010,175700,2035970650,2140,2140,2140,2140,0
20241010,175600,2035970650,2140,2140,2140,2140,0
20241010,175500,2035970650,2140,2140,2140,2140,0
20241010,175400,2035970650,2140,2140,2140,2140,0
20241010,175300,2035970650,2140,2140,2140,2140,0
20241010,175200,2035970650,2140,2140,2140,2140,0
20241010,175100,2035970650,2140,2140,2140,2140,0
20241010,175000,2035970650,2140,2140,2140,2140,0
20241010,174900,2035970650,2140,2140,2140,2140,0
20241010,174800,2035970650,2140,2140,2140,2140,0
20241010,174700,2035970650,2140,2140,2140,2140,0
20241010,174600,2035970650,2140,2140,2140,2140,0
20241010,174500,2035970650,2140,2140,2140,2140,0
20241010,174400,2035970650,2140,2140,2140,2140,0
20241010,174300,2035970650,2140,2140,2140,2140,0
20241010,174200,2035970650,2140,2140,2140,2140,0
20241010,174100,2035970650,2140,2140,2140,2140,0
20241010,174000,2035970650,2140,2140,2140,2140,0
20241010,173900,2035970650,2140,2140,2140,2140,29507
20241010,173800,2035970650,2140,2140,2140,2140,0
20241010,173700,2035970650,2140,2140,2140,2140,0
20241010,173600,2035970650,2140,2140,2140,2140,0
20241010,173500,2035970650,2140,2140,2140,2140,0
20241010,173400,2035970650,2140,2140,2140,2140,0
20241010,173300,2035970650,2140,2140,2140,2140,0
20241010,173200,2035970650,2140,2140,2140,2140,0
20241010,173100,2035970650,2140,2140,2140,2140,0
20241010,173000,2035970650,2140,2140,2140,2140,0
20241010,172900,2035970650,2140,2140,2140,2140,0
20241010,172800,2035970650,2140,2140,2140,2140,0
20241010,172700,2035970650,2140,2140,2140,2140,0
20241010,172600,2035970650,2140,2140,2140,2140,0
20241010,172500,2035970650,2140,2140,2140,2140,0
20241010,172400,2035970650,2140,2140,2140,2140,0
20241010,172300,2035970650,2140,2140,2140,2140,0
20241010,172200,2035970650,2140,2140,2140,2140,0
20241010,172100,2035970650,2140,2140,2140,2140,0
20241010,172000,2035970650,2140,2140,2140,2140,0
20241010,171900,2035970650,2140,2140,2140,2140,0
20241010,171800,2035970650,2140,2140,2140,2140,0
20241010,171700,2035970650,2140,2140,2140,2140,0
20241010,171600,2035970650,2140,2140,2140,2140,0
20241010,171500,2035970650,2140,2140,2140,2140,0
20241010,171400,2035970650,2140,2140,2140,2140,0
20241010,171300,2035970650,2140,2140,2140,2140,0
20241010,171200,2035970650,2140,2140,2140,2140,0
20241010,171100,2035970650,2140,2140,2140,2140,0
20241010,171000,2035970650,2140,2140,2140,2140,0
20241010,170900,2035970650,2140,2140,2140,2140,29507
20241010,170800,2035970650,2140,2140,2140,2140,0
20241010,170700,2035970650,2140,2140,2140,2140,0
20241010,170600,2035970650,2140,2140,2140,2140,0
20241010,170500,2035970650,2140,2140,2140,2140,0
20241010,170400,2035970650,2140,2140,2140,2140,0
20241010,170300,2035970650,2140,2140,2140,2140,0
20241010,170200,2035970650,2140,2140,2140,2140,0
20241010,170100,2035970650,2140,2140,2140,2140,0
20241010,170000,2035970650,2140,2140,2140,2140,0
20241010,165900,2035970650,2140,2140,2140,2140,0
20241010,165800,2035970650,2140,2140,2140,2140,0
20241010,165700,2035970650,2140,2140,2140,2140,0
20241010,165600,2035970650,2140,2140,2140,2140,0
20241010,165500,2035970650,2140,2140,2140,2140,0
20241010,165400,2035970650,2140,2140,2140,2140,0
20241010,165300,2035970650,2140,2140,2140,2140,0
20241010,165200,2035970650,2140,2140,2140,2140,0
20241010,165100,2035970650,2140,2140,2140,2140,0
20241010,165000,2035970650,2140,2140,2140,2140,0
20241010,164900,2035970650,2140,2140,2140,2140,0
20241010,164800,2035970650,2140,2140,2140,2140,0
20241010,164700,2035970650,2140,2140,2140,2140,0
20241010,164600,2035970650,2140,2140,2140,2140,0
20241010,164500,2035970650,2140,2140,2140,2140,0
20241010,164400,2035970650,2140,2140,2140,2140,0
20241010,164300,2035970650,2140,2140,2140,2140,0
20241010,164200,2035970650,2140,2140,2140,2140,0
20241010,164100,2035970650,2140,2140,2140,2140,0
20241010,164000,2035970650,2140,2140,2140,2140,0
20241010,163900,2035970650,2140,2140,2140,2140,29507
20241010,163800,2035970650,2140,2140,2140,2140,0
20241010,163700,2035970650,2140,2140,2140,2140,0
20241010,163600,2035970650,2140,2140,2140,2140,0
20241010,163500,2035970650,2140,2140,2140,2140,0
20241010,163400,2035970650,2140,2140,2140,2140,0
20241010,163300,2035970650,2140,2140,2140,2140,0
20241010,163200,2035970650,2140,2140,2140,2140,0
20241010,163100,2035970650,2140,2140,2140,2140,0
20241010,163000,2035970650,2140,2140,2140,2140,0
20241010,162900,2035970650,2140,2140,2140,2140,0
20241010,162800,2035970650,2140,2140,2140,2140,0
20241010,162700,2035970650,2140,2140,2140,2140,0
20241010,162600,2035970650,2140,2140,2140,2140,0
20241010,162500,2035970650,2140,2140,2140,2140,0
20241010,162400,2035970650,2140,2140,2140,2140,0
20241010,162300,2035970650,2140,2140,2140,2140,0
20241010,162200,2035970650,2140,2140,2140,2140,0
20241010,162100,2035970650,2140,2140,2140,2140,0
20241010,162000,2035970650,2140,2140,2140,2140,0
20241010,161900,2035970650,2140,2140,2140,2140,0
20241010,161800,2035970650,2140,2140,2140,2140,0
20241010,161700,2035970650,2140,2140,2140,2140,0
20241010,161600,2035970650,2140,2140,2140,2140,0
20241010,161500,2035970650,2140,2140,2140,2140,0
20241010,161400,2035970650,2140,2140,2140,2140,0
20241010,161300,2035970650,2140,2140,2140,2140,0
20241010,161200,2035970650,2140,2140,2140,2140,0
20241010,161100,2035970650,2140,2140,2140,2140,0
20241010,161000,2035970650,2140,2140,2140,2140,0
20241010,160900,2035970650,2140,2140,2140,2140,29507
20241010,160800,2035970650,2140,2140,2140,2140,0
20241010,160700,2035970650,2140,2140,2140,2140,0
20241010,160600,2035970650,2140,2140,2140,2140,0
20241010,160500,2035970650,2140,2140,2140,2140,0
20241010,160400,2035970650,2140,2140,2140,2140,0
20241010,160300,2035970650,2140,2140,2140,2140,0
20241010,160200,2035970650,2140,2140,2140,2140,0
20241010,160100,2035970650,2140,2140,2140,2140,0
20241010,160000,2035970650,2140,2140,2140,2140,0
20241010,155900,2035970650,2140,2140,2140,2140,0
20241010,155800,2035970650,2140,2140,2140,2140,0
20241010,155700,2035970650,2140,2140,2140,2140,0
20241010,155600,2035970650,2140,2140,2140,2140,0
20241010,155500,2035970650,2140,2140,2140,2140,0
20241010,155400,2035970650,2140,2140,2140,2140,0
20241010,155300,2035970650,2140,2140,2140,2140,0
20241010,155200,2035970650,2140,2140,2140,2140,0
20241010,155100,2035970650,2140,2140,2140,2140,0
20241010,155000,2035970650,2140,2140,2140,2140,0
20241010,154900,2035970650,2140,2140,2140,2140,0
20241010,154800,2035970650,2140,2140,2140,2140,0
20241010,154700,2035970650,2140,2140,2140,2140,0
20241010,154600,2035970650,2140,2140,2140,2140,0
20241010,154500,2035970650,2140,2140,2140,2140,0
20241010,154400,2035970650,2140,2140,2140,2140,0
20241010,154300,2035970650,2140,2140,2140,2140,0
20241010,154200,2035970650,2140,2140,2140,2140,0
20241010,154100,2035970650,2140,2140,2140,2140,0
20241010,154000,2035970650,2140,2140,2140,2140,0
20241010,153900,2035970650,2140,2140,2140,2140,29507
20241010,153800,2035970650,2140,2140,2140,2140,0
20241010,153700,2035970650,2140,2140,2140,2140,0
20241010,153600,2035970650,2140,2140,2140,2140,0
20241010,153500,2035970650,2140,2140,2140,2140,0
20241010,153400,2035970650,2140,2140,2140,2140,0
20241010,153300,2035970650,2140,2140,2140,2140,0
20241010,153200,2035970650,2140,2140,2140,2140,0
20241010,153100,2035970650,2140,2140,2140,2140,0
20241010,153000,2035970650,2140,2140,2140,2140,29507
20241010,152900,1972825670,2155,2155,2155,2155,0
20241010,152800,1972825670,2155,2155,2155,2155,0
20241010,152700,1972825670,2155,2155,2155,2155,0
20241010,152600,1972825670,2155,2155,2155,2155,0
20241010,152500,1972825670,2155,2155,2155,2155,0
20241010,152400,1972825670,2155,2155,2155,2155,0
20241010,152300,1972825670,2155,2155,2155,2155,0
20241010,152200,1972825670,2155,2155,2155,2155,0
20241010,152100,1972825670,2155,2155,2155,2155,0
20241010,152000,1972825670,2155,2155,2155,2155,0
20241010,151900,1972825670,2155,2145,2155,2140,8628
20241010,151800,1954315495,2150,2145,2150,2145,637
20241010,151700,1952946450,2145,2150,2150,2145,4966
20241010,151600,1942291850,2150,2150,2150,2150,3307
20241010,151500,1935181800,2150,2150,2150,2150,0
20241010,151400,1935181800,2150,2150,2150,2150,3000
20241010,151300,1928731800,2145,2145,2145,2145,328
20241010,151200,1928028240,2145,2145,2145,2145,550
20241010,151100,1926848490,2145,2150,2150,2145,8
20241010,151000,1926831325,2145,2145,2145,2145,707
20241010,150900,1925314810,2150,2145,2150,2140,1426
20241010,150800,1922252710,2140,2145,2145,2140,4831
20241010,150700,1911911865,2150,2150,2150,2150,0
20241010,150600,1911911865,2150,2145,2150,2145,2398
20241010,150500,1906763490,2150,2150,2150,2150,69
20241010,150400,1906615140,2150,2150,2150,2150,1264
20241010,150300,1903897540,2145,2150,2150,2145,200
20241010,150200,1903467790,2150,2150,2150,2150,50
20241010,150100,1903360290,2155,2155,2155,2155,0
20241010,150000,1903360290,2155,2145,2155,2145,165
20241010,145900,1903005265,2155,2150,2155,2140,8212
20241010,145800,1885403690,2150,2150,2150,2150,100
20241010,145700,1885188690,2150,2150,2150,2150,627
20241010,145600,1883840640,2155,2155,2155,2155,230
20241010,145500,1883344990,2155,2150,2155,2150,1989
20241010,145400,1879058745,2150,2155,2155,2150,1372
20241010,145300,1876104585,2160,2160,2160,2160,0
20241010,145200,1876104585,2160,2160,2160,2160,1
20241010,145100,1876102425,2155,2160,2160,2155,6625
20241010,145000,1861825265,2155,2160,2160,2155,61
20241010,144900,1861693800,2165,2160,2165,2160,1525
20241010,144800,1858399795,2160,2160,2165,2160,67
20241010,144700,1858255070,2160,2165,2165,2160,151
20241010,144600,1857928905,2160,2160,2160,2160,1000
20241010,144500,1855768905,2165,2160,2165,2160,251
20241010,144400,1855226740,2165,2160,2165,2160,3557
20241010,144300,1847543615,2160,2155,2160,2155,3861
20241010,144200,1839221435,2145,2155,2155,2145,4002
20241010,144100,1830617135,2150,2150,2150,2150,3044
20241010,144000,1824072535,2155,2155,2155,2155,0
20241010,143900,1824072535,2155,2155,2155,2150,503
20241010,143800,1822991075,2150,2150,2150,2150,1487
20241010,143700,1819794025,2150,2145,2150,2145,25
20241010,143600,1819740290,2150,2150,2150,2150,795
20241010,143500,1818031040,2155,2155,2155,2155,0
20241010,143400,1818031040,2155,2150,2155,2145,2898
20241010,143300,1811814815,2155,2155,2155,2150,2284
20241010,143200,1806902805,2150,2150,2150,2150,211
20241010,143100,1806449155,2155,2155,2155,2155,0
20241010,143000,1806449155,2155,2155,2155,2155,0
20241010,142900,1806449155,2155,2155,2155,2155,1
20241010,142800,1806447000,2150,2150,2155,2150,143
20241010,142700,1806139150,2155,2150,2155,2150,14
20241010,142600,1806109045,2155,2155,2155,2155,0
20241010,142500,1806109045,2155,2155,2155,2155,0
20241010,142400,1806109045,2155,2150,2155,2150,22
20241010,142300,1806061640,2150,2150,2150,2150,2365
20241010,142200,1800976890,2145,2145,2145,2145,2
20241010,142100,1800972600,2145,2145,2145,2145,65
20241010,142000,1800833175,2145,2145,2145,2145,1001
20241010,141900,1798686030,2145,2145,2145,2145,739
20241010,141800,1797100875,2145,2145,2145,2145,500
20241010,141700,1796028375,2145,2145,2145,2145,2
20241010,141600,1796024085,2150,2150,2150,2150,559
20241010,141500,1794822235,2150,2145,2150,2145,201
20241010,141400,1794390090,2150,2150,2150,2150,1
20241010,141300,1794387940,2150,2150,2150,2150,0
20241010,141200,1794387940,2150,2150,2150,2150,570
20241010,141100,1793162440,2145,2145,2145,2145,635
20241010,141000,1791800365,2140,2140,2140,2140,5179
20241010,140900,1780717305,2140,2140,2140,2140,5494
20241010,140800,1768960145,2145,2145,2145,2145,300
20241010,140700,1768316645,2145,2145,2145,2145,2245
20241010,140600,1763501120,2145,2150,2150,2145,501
20241010,140500,1762426470,2140,2140,2150,2140,533
20241010,140400,1761283340,2140,2145,2145,2140,2734
20241010,140300,1755427750,2150,2145,2150,2145,845
20241010,140200,1753614760,2145,2145,2145,2145,50
20241010,140100,1753507510,2150,2150,2150,2150,864
20241010,140000,1751649910,2150,2145,2150,2145,2
20241010,135900,1751645615,2150,2150,2150,2150,0
20241010,135800,1751645615,2150,2150,2150,2150,0
20241010,135700,1751645615,2150,2150,2150,2140,3698
20241010,135600,1743724915,2140,2145,2145,2140,9630
20241010,135500,1723095890,2145,2150,2150,2145,14
20241010,135400,1723065855,2150,2150,2150,2150,4509
20241010,135300,1713371505,2150,2150,2150,2150,711
20241010,135200,1711842855,2155,2155,2155,2155,1
20241010,135100,1711840700,2145,2150,2150,2145,5589
20241010,135000,1699835795,2150,2150,2150,2150,0
20241010,134900,1699835795,2150,2150,2150,2150,6002
20241010,134800,1686931495,2155,2155,2155,2155,770
20241010,134700,1685272145,2160,2155,2160,2155,1060
20241010,134600,1682987840,2160,2160,2160,2160,0
20241010,134500,1682987840,2160,2160,2160,2160,44
20241010,134400,1682892800,2165,2165,2165,2165,0
20241010,134300,1682892800,2165,2165,2165,2165,0
20241010,134200,1682892800,2165,2165,2165,2165,1
20241010,134100,1682890635,2155,2155,2155,2155,0
20241010,134000,1682890635,2155,2160,2160,2155,103
20241010,133900,1682668170,2165,2165,2165,2165,0
20241010,133800,1682668170,2165,2160,2165,2160,3
20241010,133700,1682661685,2165,2165,2165,2165,1
20241010,133600,1682659520,2160,2160,2160,2160,510
20241010,133500,1681557920,2160,2160,2165,2160,2547
20241010,133400,1676056395,2160,2160,2160,2160,1
20241010,133300,1676054235,2160,2160,2160,2160,0
20241010,133200,1676054235,2160,2160,2160,2160,898
20241010,133100,1674114555,2160,2160,2160,2160,0
20241010,133000,1674114555,2160,2160,2160,2160,0
20241010,132900,1674114555,2160,2160,2160,2160,0
20241010,132800,1674114555,2160,2160,2160,2160,0
20241010,132700,1674114555,2160,2160,2160,2160,0
20241010,132600,1674114555,2160,2160,2160,2160,0
20241010,132500,1674114555,2160,2160,2160,2160,1142
20241010,132400,1671647835,2165,2155,2165,2155,7753
20241010,132300,1654898155,2155,2155,2155,2155,1000
20241010,132200,1652743155,2155,2155,2160,2155,437
20241010,132100,1651801415,2155,2160,2160,2155,306
20241010,132000,1651141975,2155,2155,2155,2155,1
20241010,131900,1651139820,2155,2155,2155,2155,500
20241010,131800,1650062320,2160,2160,2160,2160,20
20241010,131700,1650019120,2160,2160,2160,2160,1
20241010,131600,1650016960,2165,2165,2165,2165,50
20241010,131500,1649908710,2165,2155,2170,2155,9
20241010,131400,1649889270,2155,2165,2170,2155,59
20241010,131300,1649761320,2170,2165,2170,2165,604
20241010,131200,1648453655,2165,2165,2165,2165,0
20241010,131100,1648453655,2165,2165,2165,2165,0
20241010,131000,1648453655,2165,2155,2165,2155,1286
20241010,130900,1645675085,2165,2165,2165,2165,350
20241010,130800,1644917335,2160,2160,2160,2160,116
20241010,130700,1644666775,2155,2155,2155,2155,970
20241010,130600,1642576425,2145,2145,2145,2145,697
20241010,130500,1641081360,2145,2150,2150,2145,787
20241010,130400,1639392680,2150,2150,2150,2150,10
20241010,130300,1639371180,2155,2155,2155,2155,1
20241010,130200,1639369025,2150,2150,2150,2150,0
20241010,130100,1639369025,2150,2145,2155,2145,164
20241010,130000,1639016420,2140,2155,2155,2140,12829
20241010,125900,1611520090,2160,2160,2160,2160,1
20241010,125800,1611517930,2160,2160,2160,2160,1462
20241010,125700,1608360010,2160,2160,2160,2160,100
20241010,125600,1608144010,2165,2165,2165,2165,1
20241010,125500,1608141845,2160,2160,2160,2160,0
20241010,125400,1608141845,2160,2160,2160,2160,0
20241010,125300,1608141845,2160,2160,2160,2160,20
20241010,125200,1608098645,2165,2165,2165,2165,3
20241010,125100,1608092150,2160,2160,2160,2160,1394
20241010,125000,1605081110,2160,2160,2160,2160,0
20241010,124900,1605081110,2160,2160,2160,2160,0
20241010,124800,1605081110,2160,2160,2160,2160,50
20241010,124700,1604973110,2160,2160,2160,2160,73
20241010,124600,1604815430,2155,2160,2160,2155,16598
20241010,124500,1569025590,2160,2165,2165,2160,892
20241010,124400,1567098865,2160,2160,2160,2160,0
20241010,124300,1567098865,2160,2160,2160,2160,301
20241010,124200,1566448705,2160,2160,2160,2160,1500
20241010,124100,1563208705,2160,2160,2160,2160,310
20241010,124000,1562539105,2165,2165,2165,2165,128
20241010,123900,1562261985,2165,2165,2165,2165,329
20241010,123800,1561549700,2165,2170,2170,2165,4
20241010,123700,1561541030,2160,2165,2165,2160,1760
20241010,123600,1557731380,2170,2170,2170,2170,408
20241010,123500,1556846020,2170,2165,2170,2165,1017
20241010,123400,1554644155,2170,2170,2170,2170,0
20241010,123300,1554644155,2170,2170,2170,2170,259
20241010,123200,1554082125,2170,2165,2170,2165,281
20241010,123100,1553473605,2170,2170,2170,2170,2
20241010,123000,1553469265,2170,2165,2170,2165,1979
20241010,122900,1549184720,2160,2160,2160,2160,285
20241010,122800,1548569120,2160,2160,2160,2160,1800
20241010,122700,1544681120,2165,2160,2165,2160,1519
20241010,122600,1541396635,2160,2165,2165,2160,100
20241010,122500,1541180385,2160,2160,2160,2160,1002
20241010,122400,1539016065,2170,2165,2170,2155,149
20241010,122300,1538694075,2165,2170,2170,2155,3045
20241010,122200,1532125760,2165,2180,2180,2165,2665
20241010,122100,1526340455,2180,2165,2180,2160,14313
20241010,122000,1495289505,2160,2155,2160,2155,21019
20241010,121900,1449950190,2150,2140,2150,2135,8920
20241010,121800,1430798880,2135,2135,2135,2135,1766
20241010,121700,1427028470,2135,2135,2135,2135,707
20241010,121600,1425519025,2135,2135,2135,2130,551
20241010,121500,1424343890,2130,2130,2140,2130,317
20241010,121400,1423667020,2145,2145,2145,2145,18
20241010,121300,1423628410,2140,2135,2140,2135,50
20241010,121200,1423521510,2135,2145,2145,2135,28639
20241010,121100,1362251085,2140,2145,2145,2140,14594
20241010,121000,1331016750,2145,2145,2145,2145,63
20241010,120900,1330881615,2145,2145,2145,2145,0
20241010,120800,1330881615,2145,2140,2145,2140,113
20241010,120700,1330639785,2140,2140,2140,2140,1079
20241010,120600,1328330725,2140,2140,2140,2140,271
20241010,120500,1327750785,2140,2145,2145,2140,340
20241010,120400,1327023130,2145,2145,2145,2145,0
20241010,120300,1327023130,2145,2145,2145,2145,100
20241010,120200,1326808630,2140,2145,2145,2140,101
20241010,120100,1326592260,2145,2145,2145,2145,15
20241010,120000,1326560085,2145,2145,2145,2145,605
20241010,115900,1325262360,2145,2145,2145,2145,0
20241010,115800,1325262360,2145,2145,2145,2145,114
20241010,115700,1325017830,2145,2145,2145,2145,0
20241010,115600,1325017830,2145,2145,2145,2145,580
20241010,115500,1323773730,2140,2140,2140,2140,688
20241010,115400,1322301410,2145,2145,2145,2145,4523
20241010,115300,1312599575,2145,2145,2145,2145,1705
20241010,115200,1308942350,2145,2145,2145,2145,8
20241010,115100,1308925190,2145,2150,2150,2145,205
20241010,115000,1308484945,2150,2150,2150,2150,0
20241010,114900,1308484945,2150,2150,2150,2150,1
20241010,114800,1308482795,2150,2150,2150,2150,3050
20241010,114700,1301925295,2150,2150,2150,2150,0
20241010,114600,1301925295,2150,2150,2150,2145,549
20241010,114500,1300745185,2145,2145,2145,2145,2480
20241010,114400,1295425585,2145,2145,2145,2145,0
20241010,114300,1295425585,2145,2140,2145,2140,7580
20241010,114200,1279200750,2140,2140,2140,2140,1834
20241010,114100,1275275990,2135,2135,2135,2135,19
20241010,114000,1275235425,2140,2140,2140,2140,1200
20241010,113900,1272667425,2135,2140,2145,2135,3387
20241010,113800,1265419350,2140,2145,2145,2140,850
20241010,113700,1263596850,2145,2140,2145,2140,1851
20241010,113600,1259635705,2135,2135,2135,2135,853
20241010,113500,1257814550,2135,2135,2135,2135,10
20241010,113400,1257793200,2135,2140,2140,2135,6314
20241010,113300,1244287905,2135,2135,2140,2135,3527
20241010,113200,1236757755,2135,2135,2135,2135,2
20241010,113100,1236753485,2130,2130,2130,2130,45
20241010,113000,1236657635,2135,2135,2135,2135,0
20241010,112900,1236657635,2135,2130,2135,2130,943
20241010,112800,1234649040,2130,2135,2135,2130,357
20241010,112700,1233888450,2135,2135,2135,2135,0
20241010,112600,1233888450,2135,2135,2135,2135,51
20241010,112500,1233779565,2130,2130,2130,2130,101
20241010,112400,1233564435,2130,2135,2135,2130,486
20241010,112300,1232526915,2135,2130,2135,2130,291
20241010,112200,1231905910,2130,2130,2130,2130,56
20241010,112100,1231786630,2125,2125,2125,2125,110
20241010,112000,1231552880,2135,2135,2135,2135,1
20241010,111900,1231550745,2125,2125,2125,2125,1
20241010,111800,1231548620,2135,2135,2135,2135,0
20241010,111700,1231548620,2135,2125,2135,2125,1853
20241010,111600,1227601410,2125,2125,2125,2125,0
20241010,111500,1227601410,2125,2120,2125,2120,14
20241010,111400,1227571715,2120,2120,2125,2120,26
20241010,111300,1227516585,2120,2120,2120,2120,2
20241010,111200,1227512345,2120,2125,2130,2120,166
20241010,111100,1227159755,2125,2125,2130,2125,50
20241010,111000,1227053275,2125,2120,2125,2120,7
20241010,110900,1227038420,2120,2120,2125,2120,1025
20241010,110800,1224865385,2120,2130,2130,2120,10
20241010,110700,1224844175,2120,2125,2125,2120,201
20241010,110600,1224417055,2130,2130,2130,2130,0
20241010,110500,1224417055,2130,2130,2130,2115,4800
20241010,110400,1214194875,2125,2120,2125,2120,278
20241010,110300,1213605290,2120,2120,2120,2120,1
20241010,110200,1213603170,2120,2120,2120,2115,3
20241010,110100,1213596815,2120,2120,2120,2120,0
20241010,110000,1213596815,2120,2120,2120,2120,290
20241010,105900,1212982015,2120,2125,2125,2120,92
20241010,105800,1212786770,2125,2120,2125,2120,1205
20241010,105700,1210228645,2125,2125,2125,2120,989
20241010,105600,1208129840,2120,2120,2120,2120,679
20241010,105500,1206690360,2120,2115,2120,2115,4314
20241010,105400,1197566240,2110,2110,2110,2110,1140
20241010,105300,1195160840,2115,2115,2115,2115,2000
20241010,105200,1190930840,2110,2110,2110,2110,1257
20241010,105100,1188278570,2110,2110,2110,2110,9
20241010,105000,1188259580,2110,2105,2110,2105,2
20241010,104900,1188255365,2105,2105,2105,2105,48
20241010,104800,1188154325,2105,2105,2105,2105,50
20241010,104700,1188049075,2105,2105,2105,2105,705
20241010,104600,1186565050,2105,2110,2110,2105,1106
20241010,104500,1184236890,2110,2110,2110,2110,0
20241010,104400,1184236890,2110,2115,2115,2110,21
20241010,104300,1184192575,2105,2105,2105,2105,1
20241010,104200,1184190470,2115,2115,2115,2115,17
20241010,104100,1184154515,2110,2110,2110,2110,713
20241010,104000,1182650085,2110,2110,2110,2110,1
20241010,103900,1182647975,2105,2115,2115,2105,317
20241010,103800,1181977690,2115,2110,2115,2110,403
20241010,103700,1181126345,2110,2105,2110,2105,1647
20241010,103600,1177659395,2100,2105,2105,2100,275
20241010,103500,1177081270,2105,2095,2105,2095,6571
20241010,103400,1163287450,2095,2095,2095,2095,0
20241010,103300,1163287450,2095,2090,2095,2090,2715
20241010,103200,1157599800,2095,2095,2095,2095,1829
20241010,103100,1153768045,2095,2095,2095,2085,813
20241010,103000,1152070980,2090,2090,2090,2090,480
20241010,102900,1151067780,2085,2090,2090,2085,1007
20241010,102800,1148968180,2085,2085,2090,2085,941
20241010,102700,1147005440,2090,2090,2090,2085,1305
20241010,102600,1144283740,2090,2085,2090,2085,11
20241010,102500,1144260800,2085,2085,2085,2085,1374
20241010,102400,1141396010,2085,2090,2090,2085,9572
20241010,102300,1121419775,2090,2090,2090,2090,19
20241010,102200,1121380065,2095,2095,2095,2095,0
20241010,102100,1121380065,2095,2095,2100,2095,686
20241010,102000,1119942885,2100,2095,2100,2095,775
20241010,101900,1118315640,2100,2100,2100,2100,2
20241010,101800,1118311440,2095,2095,2095,2095,346
20241010,101700,1117586570,2100,2100,2100,2100,1
20241010,101600,1117584470,2095,2095,2095,2095,223
20241010,101500,1117117285,2090,2095,2095,2090,902
20241010,101400,1115232055,2095,2095,2095,2090,3
20241010,101300,1115225775,2090,2095,2100,2090,579
20241010,101200,1114013555,2095,2100,2100,2095,638
20241010,101100,1112676940,2095,2095,2100,2095,803
20241010,101000,1110994650,2095,2095,2095,2095,5
20241010,100900,1110984175,2090,2100,2100,2090,131
20241010,100800,1110709085,2100,2095,2100,2095,3055
20241010,100700,1104301415,2100,2095,2100,2095,1002
20241010,100600,1102202215,2095,2100,2100,2085,1291
20241010,100500,1099503395,2095,2095,2095,2095,3288
20241010,100400,1092615035,2095,2095,2095,2095,2500
20241010,100300,1087377535,2085,2085,2085,2085,0
20241010,100200,1087377535,2085,2090,2090,2085,91
20241010,100100,1087187700,2085,2085,2085,2085,299
20241010,100000,1086564285,2085,2085,2085,2080,4477
20241010,095900,1077229745,2090,2090,2095,2090,351
20241010,095800,1076496150,2090,2085,2090,2085,537
20241010,095700,1075376345,2085,2090,2095,2085,369
20241010,095600,1074605850,2085,2090,2090,2085,1778
20241010,095500,1070897340,2095,2095,2095,2095,247
20241010,095400,1070379875,2090,2090,2090,2085,591
20241010,095300,1069144810,2085,2090,2090,2085,340
20241010,095200,1068435660,2090,2090,2090,2090,1870
20241010,095100,1064527360,2100,2090,2100,2090,301
20241010,095000,1063898260,2090,2090,2100,2090,8515
20241010,094900,1046101895,2090,2090,2090,2090,560
20241010,094800,1044931495,2090,2090,2090,2090,0
20241010,094700,1044931495,2090,2095,2100,2090,15544
20241010,094600,1012366710,2100,2100,2100,2100,540
20241010,094500,1011232710,2100,2100,2100,2100,1632
20241010,094400,1007805510,2100,2100,2100,2100,24
20241010,094300,1007755110,2095,2095,2095,2090,5344
20241010,094200,996564680,2095,2090,2095,2085,2528
20241010,094100,991292140,2085,2090,2090,2085,7671
20241010,094000,975297600,2085,2090,2090,2085,4016
20241010,093900,966906660,2090,2095,2095,2090,6110
20241010,093800,954113710,2095,2095,2100,2095,2159
20241010,093700,949590595,2095,2095,2100,2095,1047
20241010,093600,947397080,2095,2095,2095,2090,4120
20241010,093500,938781405,2095,2100,2100,2090,8586
20241010,093400,920812485,2100,2090,2100,2090,1034
20241010,093300,918648605,2095,2095,2095,2090,3791
20241010,093200,910720045,2100,2100,2100,2100,1432
20241010,093100,907712845,2100,2095,2100,2095,4271
20241010,093000,898761385,2100,2105,2105,2100,3879
20241010,092900,890610075,2100,2105,2105,2100,6088
20241010,092800,877825270,2100,2105,2105,2100,19268
20241010,092700,837362410,2100,2105,2105,2100,8533
20241010,092600,819423405,2105,2105,2105,2105,6305
20241010,092500,806151380,2105,2110,2110,2105,2597
20241010,092400,800679485,2105,2110,2110,2105,3390
20241010,092300,793532315,2105,2105,2105,2105,459
20241010,092200,792566120,2115,2115,2115,2105,4477
20241010,092100,783133770,2110,2110,2110,2110,4559
20241010,092000,773514280,2110,2115,2115,2110,6266
20241010,091900,760293010,2115,2120,2120,2115,3227
20241010,091800,753465895,2115,2120,2120,2115,2681
20241010,091700,747785325,2120,2115,2120,2105,3033
20241010,091600,741378650,2115,2115,2120,2105,3207
20241010,091500,734618045,2115,2115,2115,2110,3023
20241010,091400,728233310,2115,2120,2120,2115,1411
20241010,091300,725248690,2120,2100,2120,2100,9381
20241010,091200,705412265,2100,2105,2115,2100,30089
20241010,091100,642129590,2110,2115,2115,2105,2698
20241010,091000,636439580,2105,2110,2115,2105,1378
20241010,090900,633532200,2110,2120,2130,2105,12585
20241010,090800,606907465,2120,2115,2120,2115,344
20241010,090700,606178870,2115,2105,2115,2100,14680
20241010,090600,575305400,2100,2115,2125,2100,17724
20241010,090500,538021160,2115,2125,2130,2115,8946
20241010,090400,519016270,2125,2110,2125,2095,21403
20241010,090300,473836125,2105,2120,2120,2055,76314
20241010,090200,313380945,2125,2125,2130,2110,50329
20241010,090100,206850565,2125,2140,2150,2125,19475
20241010,090000,165305900,2140,2145,2160,2125,77092