stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,190900,1312142900,2155,2155,2155,2155,24204
20241011,190800,1312142900,2155,2155,2155,2155,0
20241011,190700,1312142900,2155,2155,2155,2155,0
20241011,190600,1312142900,2155,2155,2155,2155,0
20241011,190500,1312142900,2155,2155,2155,2155,0
20241011,190400,1312142900,2155,2155,2155,2155,0
20241011,190300,1312142900,2155,2155,2155,2155,0
20241011,190200,1312142900,2155,2155,2155,2155,0
20241011,190100,1312142900,2155,2155,2155,2155,0
20241011,190000,1312142900,2155,2155,2155,2155,0
20241011,185900,1312142900,2155,2155,2155,2155,0
20241011,185800,1312142900,2155,2155,2155,2155,0
20241011,185700,1312142900,2155,2155,2155,2155,0
20241011,185600,1312142900,2155,2155,2155,2155,0
20241011,185500,1312142900,2155,2155,2155,2155,0
20241011,185400,1312142900,2155,2155,2155,2155,0
20241011,185300,1312142900,2155,2155,2155,2155,0
20241011,185200,1312142900,2155,2155,2155,2155,0
20241011,185100,1312142900,2155,2155,2155,2155,0
20241011,185000,1312142900,2155,2155,2155,2155,0
20241011,184900,1312142900,2155,2155,2155,2155,0
20241011,184800,1312142900,2155,2155,2155,2155,0
20241011,184700,1312142900,2155,2155,2155,2155,0
20241011,184600,1312142900,2155,2155,2155,2155,0
20241011,184500,1312142900,2155,2155,2155,2155,0
20241011,184400,1312142900,2155,2155,2155,2155,0
20241011,184300,1312142900,2155,2155,2155,2155,0
20241011,184200,1312142900,2155,2155,2155,2155,0
20241011,184100,1312142900,2155,2155,2155,2155,0
20241011,184000,1312142900,2155,2155,2155,2155,0
20241011,183900,1312142900,2155,2155,2155,2155,24204
20241011,183800,1312142900,2155,2155,2155,2155,0
20241011,183700,1312142900,2155,2155,2155,2155,0
20241011,183600,1312142900,2155,2155,2155,2155,0
20241011,183500,1312142900,2155,2155,2155,2155,0
20241011,183400,1312142900,2155,2155,2155,2155,0
20241011,183300,1312142900,2155,2155,2155,2155,0
20241011,183200,1312142900,2155,2155,2155,2155,0
20241011,183100,1312142900,2155,2155,2155,2155,0
20241011,183000,1312142900,2155,2155,2155,2155,0
20241011,182900,1312142900,2155,2155,2155,2155,0
20241011,182800,1312142900,2155,2155,2155,2155,0
20241011,182700,1312142900,2155,2155,2155,2155,0
20241011,182600,1312142900,2155,2155,2155,2155,0
20241011,182500,1312142900,2155,2155,2155,2155,0
20241011,182400,1312142900,2155,2155,2155,2155,0
20241011,182300,1312142900,2155,2155,2155,2155,0
20241011,182200,1312142900,2155,2155,2155,2155,0
20241011,182100,1312142900,2155,2155,2155,2155,0
20241011,182000,1312142900,2155,2155,2155,2155,0
20241011,181900,1312142900,2155,2155,2155,2155,0
20241011,181800,1312142900,2155,2155,2155,2155,0
20241011,181700,1312142900,2155,2155,2155,2155,0
20241011,181600,1312142900,2155,2155,2155,2155,0
20241011,181500,1312142900,2155,2155,2155,2155,0
20241011,181400,1312142900,2155,2155,2155,2155,0
20241011,181300,1312142900,2155,2155,2155,2155,0
20241011,181200,1312142900,2155,2155,2155,2155,0
20241011,181100,1312142900,2155,2155,2155,2155,0
20241011,181000,1312142900,2155,2155,2155,2155,0
20241011,180900,1312142900,2155,2155,2155,2155,24204
20241011,180800,1312142900,2155,2155,2155,2155,0
20241011,180700,1312142900,2155,2155,2155,2155,0
20241011,180600,1312142900,2155,2155,2155,2155,0
20241011,180500,1312142900,2155,2155,2155,2155,0
20241011,180400,1312142900,2155,2155,2155,2155,0
20241011,180300,1312142900,2155,2155,2155,2155,0
20241011,180200,1312142900,2155,2155,2155,2155,0
20241011,180100,1312142900,2155,2155,2155,2155,0
20241011,180000,1312142900,2155,2155,2155,2155,0
20241011,175900,1312142900,2155,2155,2155,2155,0
20241011,175800,1312142900,2155,2155,2155,2155,0
20241011,175700,1312142900,2155,2155,2155,2155,0
20241011,175600,1312142900,2155,2155,2155,2155,0
20241011,175500,1312142900,2155,2155,2155,2155,0
20241011,175400,1312142900,2155,2155,2155,2155,0
20241011,175300,1312142900,2155,2155,2155,2155,0
20241011,175200,1312142900,2155,2155,2155,2155,0
20241011,175100,1312142900,2155,2155,2155,2155,0
20241011,175000,1312142900,2155,2155,2155,2155,0
20241011,174900,1312142900,2155,2155,2155,2155,0
20241011,174800,1312142900,2155,2155,2155,2155,0
20241011,174700,1312142900,2155,2155,2155,2155,0
20241011,174600,1312142900,2155,2155,2155,2155,0
20241011,174500,1312142900,2155,2155,2155,2155,0
20241011,174400,1312142900,2155,2155,2155,2155,0
20241011,174300,1312142900,2155,2155,2155,2155,0
20241011,174200,1312142900,2155,2155,2155,2155,0
20241011,174100,1312142900,2155,2155,2155,2155,0
20241011,174000,1312142900,2155,2155,2155,2155,0
20241011,173900,1312142900,2155,2155,2155,2155,24204
20241011,173800,1312142900,2155,2155,2155,2155,0
20241011,173700,1312142900,2155,2155,2155,2155,0
20241011,173600,1312142900,2155,2155,2155,2155,0
20241011,173500,1312142900,2155,2155,2155,2155,0
20241011,173400,1312142900,2155,2155,2155,2155,0
20241011,173300,1312142900,2155,2155,2155,2155,0
20241011,173200,1312142900,2155,2155,2155,2155,0
20241011,173100,1312142900,2155,2155,2155,2155,0
20241011,173000,1312142900,2155,2155,2155,2155,0
20241011,172900,1312142900,2155,2155,2155,2155,0
20241011,172800,1312142900,2155,2155,2155,2155,0
20241011,172700,1312142900,2155,2155,2155,2155,0
20241011,172600,1312142900,2155,2155,2155,2155,0
20241011,172500,1312142900,2155,2155,2155,2155,0
20241011,172400,1312142900,2155,2155,2155,2155,0
20241011,172300,1312142900,2155,2155,2155,2155,0
20241011,172200,1312142900,2155,2155,2155,2155,0
20241011,172100,1312142900,2155,2155,2155,2155,0
20241011,172000,1312142900,2155,2155,2155,2155,0
20241011,171900,1312142900,2155,2155,2155,2155,0
20241011,171800,1312142900,2155,2155,2155,2155,0
20241011,171700,1312142900,2155,2155,2155,2155,0
20241011,171600,1312142900,2155,2155,2155,2155,0
20241011,171500,1312142900,2155,2155,2155,2155,0
20241011,171400,1312142900,2155,2155,2155,2155,0
20241011,171300,1312142900,2155,2155,2155,2155,0
20241011,171200,1312142900,2155,2155,2155,2155,0
20241011,171100,1312142900,2155,2155,2155,2155,0
20241011,171000,1312142900,2155,2155,2155,2155,0
20241011,170900,1312142900,2155,2155,2155,2155,24204
20241011,170800,1312142900,2155,2155,2155,2155,0
20241011,170700,1312142900,2155,2155,2155,2155,0
20241011,170600,1312142900,2155,2155,2155,2155,0
20241011,170500,1312142900,2155,2155,2155,2155,0
20241011,170400,1312142900,2155,2155,2155,2155,0
20241011,170300,1312142900,2155,2155,2155,2155,0
20241011,170200,1312142900,2155,2155,2155,2155,0
20241011,170100,1312142900,2155,2155,2155,2155,0
20241011,170000,1312142900,2155,2155,2155,2155,0
20241011,165900,1312142900,2155,2155,2155,2155,0
20241011,165800,1312142900,2155,2155,2155,2155,0
20241011,165700,1312142900,2155,2155,2155,2155,0
20241011,165600,1312142900,2155,2155,2155,2155,0
20241011,165500,1312142900,2155,2155,2155,2155,0
20241011,165400,1312142900,2155,2155,2155,2155,0
20241011,165300,1312142900,2155,2155,2155,2155,0
20241011,165200,1312142900,2155,2155,2155,2155,0
20241011,165100,1312142900,2155,2155,2155,2155,0
20241011,165000,1312142900,2155,2155,2155,2155,0
20241011,164900,1312142900,2155,2155,2155,2155,0
20241011,164800,1312142900,2155,2155,2155,2155,0
20241011,164700,1312142900,2155,2155,2155,2155,0
20241011,164600,1312142900,2155,2155,2155,2155,0
20241011,164500,1312142900,2155,2155,2155,2155,0
20241011,164400,1312142900,2155,2155,2155,2155,0
20241011,164300,1312142900,2155,2155,2155,2155,0
20241011,164200,1312142900,2155,2155,2155,2155,0
20241011,164100,1312142900,2155,2155,2155,2155,0
20241011,164000,1312142900,2155,2155,2155,2155,0
20241011,163900,1312142900,2155,2155,2155,2155,24204
20241011,163800,1312142900,2155,2155,2155,2155,0
20241011,163700,1312142900,2155,2155,2155,2155,0
20241011,163600,1312142900,2155,2155,2155,2155,0
20241011,163500,1312142900,2155,2155,2155,2155,0
20241011,163400,1312142900,2155,2155,2155,2155,0
20241011,163300,1312142900,2155,2155,2155,2155,0
20241011,163200,1312142900,2155,2155,2155,2155,0
20241011,163100,1312142900,2155,2155,2155,2155,0
20241011,163000,1312142900,2155,2155,2155,2155,0
20241011,162900,1312142900,2155,2155,2155,2155,0
20241011,162800,1312142900,2155,2155,2155,2155,0
20241011,162700,1312142900,2155,2155,2155,2155,0
20241011,162600,1312142900,2155,2155,2155,2155,0
20241011,162500,1312142900,2155,2155,2155,2155,0
20241011,162400,1312142900,2155,2155,2155,2155,0
20241011,162300,1312142900,2155,2155,2155,2155,0
20241011,162200,1312142900,2155,2155,2155,2155,0
20241011,162100,1312142900,2155,2155,2155,2155,0
20241011,162000,1312142900,2155,2155,2155,2155,0
20241011,161900,1312142900,2155,2155,2155,2155,0
20241011,161800,1312142900,2155,2155,2155,2155,0
20241011,161700,1312142900,2155,2155,2155,2155,0
20241011,161600,1312142900,2155,2155,2155,2155,0
20241011,161500,1312142900,2155,2155,2155,2155,0
20241011,161400,1312142900,2155,2155,2155,2155,0
20241011,161300,1312142900,2155,2155,2155,2155,0
20241011,161200,1312142900,2155,2155,2155,2155,0
20241011,161100,1312142900,2155,2155,2155,2155,0
20241011,161000,1312142900,2155,2155,2155,2155,0
20241011,160900,1312142900,2155,2155,2155,2155,24204
20241011,160800,1312142900,2155,2155,2155,2155,0
20241011,160700,1312142900,2155,2155,2155,2155,0
20241011,160600,1312142900,2155,2155,2155,2155,0
20241011,160500,1312142900,2155,2155,2155,2155,0
20241011,160400,1312142900,2155,2155,2155,2155,0
20241011,160300,1312142900,2155,2155,2155,2155,0
20241011,160200,1312142900,2155,2155,2155,2155,0
20241011,160100,1312142900,2155,2155,2155,2155,0
20241011,160000,1312142900,2155,2155,2155,2155,0
20241011,155900,1312142900,2155,2155,2155,2155,0
20241011,155800,1312142900,2155,2155,2155,2155,0
20241011,155700,1312142900,2155,2155,2155,2155,0
20241011,155600,1312142900,2155,2155,2155,2155,0
20241011,155500,1312142900,2155,2155,2155,2155,0
20241011,155400,1312142900,2155,2155,2155,2155,0
20241011,155300,1312142900,2155,2155,2155,2155,0
20241011,155200,1312142900,2155,2155,2155,2155,0
20241011,155100,1312142900,2155,2155,2155,2155,0
20241011,155000,1312142900,2155,2155,2155,2155,0
20241011,154900,1312142900,2155,2155,2155,2155,0
20241011,154800,1312142900,2155,2155,2155,2155,0
20241011,154700,1312142900,2155,2155,2155,2155,0
20241011,154600,1312142900,2155,2155,2155,2155,0
20241011,154500,1312142900,2155,2155,2155,2155,0
20241011,154400,1312142900,2155,2155,2155,2155,0
20241011,154300,1312142900,2155,2155,2155,2155,0
20241011,154200,1312142900,2155,2155,2155,2155,0
20241011,154100,1312142900,2155,2155,2155,2155,0
20241011,154000,1312142900,2155,2155,2155,2155,0
20241011,153900,1312142900,2155,2155,2155,2155,24204
20241011,153800,1312142900,2155,2155,2155,2155,0
20241011,153700,1312142900,2155,2155,2155,2155,0
20241011,153600,1312142900,2155,2155,2155,2155,0
20241011,153500,1312142900,2155,2155,2155,2155,0
20241011,153400,1312142900,2155,2155,2155,2155,0
20241011,153300,1312142900,2155,2155,2155,2155,0
20241011,153200,1312142900,2155,2155,2155,2155,0
20241011,153100,1312142900,2155,2155,2155,2155,0
20241011,153000,1312142900,2155,2155,2155,2155,24204
20241011,152900,1259983280,2155,2155,2155,2155,0
20241011,152800,1259983280,2155,2155,2155,2155,0
20241011,152700,1259983280,2155,2155,2155,2155,0
20241011,152600,1259983280,2155,2155,2155,2155,0
20241011,152500,1259983280,2155,2155,2155,2155,0
20241011,152400,1259983280,2155,2155,2155,2155,0
20241011,152300,1259983280,2155,2155,2155,2155,0
20241011,152200,1259983280,2155,2155,2155,2155,0
20241011,152100,1259983280,2155,2155,2155,2155,0
20241011,152000,1259983280,2155,2155,2155,2155,0
20241011,151900,1259983280,2155,2170,2170,2155,7715
20241011,151800,1243313680,2170,2170,2170,2170,1
20241011,151700,1243311510,2170,2160,2170,2160,2843
20241011,151600,1237169840,2170,2170,2170,2160,7450
20241011,151500,1221074140,2175,2175,2175,2175,198
20241011,151400,1220643490,2180,2165,2180,2165,4297
20241011,151300,1211332670,2160,2160,2160,2160,2660
20241011,151200,1205587070,2160,2160,2160,2160,501
20241011,151100,1204504910,2165,2160,2165,2160,848
20241011,151000,1202669230,2165,2165,2165,2160,4158
20241011,150900,1193682160,2165,2160,2165,2160,434
20241011,150800,1192742560,2160,2170,2170,2160,6060
20241011,150700,1179633540,2170,2170,2175,2170,1367
20241011,150600,1176667135,2165,2175,2175,2165,3735
20241011,150500,1168566070,2170,2175,2175,2170,600
20241011,150400,1167261570,2175,2170,2175,2170,1601
20241011,150300,1163787395,2170,2175,2175,2170,1324
20241011,150200,1160911820,2175,2175,2175,2175,5441
20241011,150100,1149077645,2180,2175,2180,2175,107
20241011,150000,1148844915,2180,2180,2180,2180,542
20241011,145900,1147663355,2180,2180,2180,2180,1
20241011,145800,1147661175,2180,2180,2180,2180,0
20241011,145700,1147661175,2180,2180,2180,2180,500
20241011,145600,1146571175,2180,2180,2180,2180,111
20241011,145500,1146329195,2185,2180,2185,2175,6446
20241011,145400,1132295145,2180,2180,2180,2180,3010
20241011,145300,1125733345,2190,2190,2190,2185,3484
20241011,145200,1118106475,2190,2190,2190,2190,21
20241011,145100,1118060485,2195,2185,2195,2185,131
20241011,145000,1117773445,2195,2190,2195,2190,610
20241011,144900,1116437225,2185,2185,2185,2185,0
20241011,144800,1116437225,2185,2180,2190,2180,6963
20241011,144700,1101227675,2180,2180,2180,2180,0
20241011,144600,1101227675,2180,2180,2180,2170,4512
20241011,144500,1091400715,2185,2190,2190,2180,3871
20241011,144400,1082930245,2190,2205,2205,2190,1475
20241011,144300,1079689800,2205,2180,2205,2175,23326
20241011,144200,1028678825,2180,2175,2180,2175,269
20241011,144100,1028093745,2170,2170,2170,2170,0
20241011,144000,1028093745,2170,2170,2170,2170,10
20241011,143900,1028072045,2170,2170,2170,2170,1405
20241011,143800,1025023195,2160,2160,2160,2160,0
20241011,143700,1025023195,2160,2165,2165,2160,5267
20241011,143600,1013621475,2170,2170,2170,2170,30
20241011,143500,1013556375,2175,2165,2175,2165,17
20241011,143400,1013519410,2165,2165,2165,2165,0
20241011,143300,1013519410,2165,2165,2165,2165,1504
20241011,143200,1010263250,2175,2175,2175,2175,0
20241011,143100,1010263250,2175,2165,2175,2165,201
20241011,143000,1009827075,2170,2175,2175,2170,914
20241011,142900,1007843470,2180,2180,2180,2180,18
20241011,142800,1007804230,2180,2160,2180,2160,4268
20241011,142700,998563735,2160,2160,2165,2160,4308
20241011,142600,989258445,2160,2165,2165,2160,380
20241011,142500,988437395,2165,2160,2165,2160,6
20241011,142400,988424430,2165,2165,2165,2165,0
20241011,142300,988424430,2165,2165,2165,2165,0
20241011,142200,988424430,2165,2160,2165,2160,1117
20241011,142100,986011700,2160,2160,2165,2160,1551
20241011,142000,982661535,2165,2160,2165,2160,1051
20241011,141900,980391370,2165,2165,2165,2165,5
20241011,141800,980380545,2165,2170,2170,2165,2117
20241011,141700,975795740,2170,2170,2170,2165,492
20241011,141600,974728250,2165,2165,2165,2165,1400
20241011,141500,971697250,2165,2165,2165,2165,2100
20241011,141400,967150750,2165,2160,2165,2160,2896
20241011,141300,960887435,2155,2155,2155,2155,5
20241011,141200,960876660,2160,2145,2160,2145,4141
20241011,141100,951977975,2140,2140,2140,2140,1
20241011,141000,951975835,2145,2145,2145,2145,0
20241011,140900,951975835,2145,2145,2145,2145,0
20241011,140800,951975835,2145,2145,2145,2145,0
20241011,140700,951975835,2145,2145,2145,2145,1
20241011,140600,951973690,2140,2140,2140,2140,1258
20241011,140500,949281570,2145,2145,2145,2145,2869
20241011,140400,943127565,2150,2150,2150,2150,9255
20241011,140300,923229315,2155,2155,2155,2155,802
20241011,140200,921501005,2155,2155,2155,2155,1348
20241011,140100,918596065,2155,2155,2155,2155,500
20241011,140000,917518565,2165,2165,2165,2165,1
20241011,135900,917516400,2165,2165,2165,2165,1
20241011,135800,917514235,2155,2155,2155,2155,1
20241011,135700,917512080,2155,2155,2155,2155,250
20241011,135600,916973330,2155,2155,2155,2155,0
20241011,135500,916973330,2155,2155,2155,2155,0
20241011,135400,916973330,2155,2155,2155,2155,0
20241011,135300,916973330,2155,2155,2155,2155,0
20241011,135200,916973330,2155,2155,2155,2155,0
20241011,135100,916973330,2155,2155,2155,2155,0
20241011,135000,916973330,2155,2155,2155,2155,0
20241011,134900,916973330,2155,2155,2155,2155,50
20241011,134800,916865580,2155,2155,2155,2155,0
20241011,134700,916865580,2155,2155,2155,2155,0
20241011,134600,916865580,2155,2155,2155,2155,1
20241011,134500,916863425,2155,2160,2160,2155,2600
20241011,134400,911256910,2155,2155,2155,2155,0
20241011,134300,911256910,2155,2155,2155,2155,0
20241011,134200,911256910,2155,2155,2155,2155,0
20241011,134100,911256910,2155,2155,2155,2155,1000
20241011,134000,909101910,2155,2170,2170,2155,49987
20241011,133900,801153570,2170,2170,2170,2170,0
20241011,133800,801153570,2170,2170,2170,2170,26
20241011,133700,801097150,2165,2165,2165,2165,100
20241011,133600,800880650,2165,2165,2165,2165,0
20241011,133500,800880650,2165,2165,2165,2165,632
20241011,133400,799512370,2165,2165,2165,2165,0
20241011,133300,799512370,2165,2165,2165,2165,0
20241011,133200,799512370,2165,2165,2165,2165,0
20241011,133100,799512370,2165,2165,2165,2165,1875
20241011,133000,795452995,2165,2165,2165,2165,0
20241011,132900,795452995,2165,2170,2170,2165,148
20241011,132800,795131840,2170,2170,2170,2170,438
20241011,132700,794181380,2170,2170,2170,2170,300
20241011,132600,793530380,2170,2170,2170,2170,245
20241011,132500,792998730,2170,2170,2170,2170,0
20241011,132400,792998730,2170,2170,2170,2170,1
20241011,132300,792996560,2175,2175,2175,2175,0
20241011,132200,792996560,2175,2175,2175,2175,0
20241011,132100,792996560,2175,2175,2175,2175,1
20241011,132000,792994385,2175,2175,2175,2175,0
20241011,131900,792994385,2175,2175,2175,2175,0
20241011,131800,792994385,2175,2175,2175,2175,10
20241011,131700,792972635,2170,2170,2170,2170,1
20241011,131600,792970465,2175,2175,2175,2175,1
20241011,131500,792968290,2175,2175,2175,2175,30
20241011,131400,792903040,2175,2175,2175,2175,20
20241011,131300,792859540,2180,2180,2180,2180,1
20241011,131200,792857360,2160,2160,2160,2160,0
20241011,131100,792857360,2160,2160,2160,2160,0
20241011,131000,792857360,2160,2160,2160,2160,0
20241011,130900,792857360,2160,2160,2160,2160,0
20241011,130800,792857360,2160,2160,2160,2160,0
20241011,130700,792857360,2160,2160,2160,2160,0
20241011,130600,792857360,2160,2165,2165,2160,310
20241011,130500,792187660,2160,2165,2165,2160,528
20241011,130400,791047040,2160,2180,2180,2160,367
20241011,130300,790247120,2180,2175,2180,2160,1900
20241011,130200,786105400,2165,2165,2165,2165,10
20241011,130100,786083750,2165,2170,2170,2165,5485
20241011,130000,774195050,2170,2170,2170,2170,148
20241011,125900,773873890,2180,2180,2180,2180,0
20241011,125800,773873890,2180,2170,2180,2170,76
20241011,125700,773708960,2170,2170,2170,2170,0
20241011,125600,773708960,2170,2170,2170,2170,3
20241011,125500,773702450,2170,2170,2170,2170,1167
20241011,125400,771170060,2170,2175,2180,2170,7652
20241011,125300,754532065,2175,2180,2180,2175,157
20241011,125200,754190570,2180,2180,2180,2180,0
20241011,125100,754190570,2180,2180,2180,2180,0
20241011,125000,754190570,2180,2180,2180,2180,0
20241011,124900,754190570,2180,2180,2180,2180,0
20241011,124800,754190570,2180,2180,2180,2180,0
20241011,124700,754190570,2180,2180,2180,2180,1
20241011,124600,754188390,2175,2175,2175,2175,0
20241011,124500,754188390,2175,2175,2175,2175,0
20241011,124400,754188390,2175,2180,2180,2175,3128
20241011,124300,747384475,2185,2185,2185,2185,0
20241011,124200,747384475,2185,2185,2185,2185,1
20241011,124100,747382290,2175,2180,2185,2175,47
20241011,124000,747280005,2180,2180,2180,2180,59
20241011,123900,747151385,2180,2180,2180,2180,21
20241011,123800,747105605,2185,2180,2185,2180,694
20241011,123700,745591535,2180,2180,2180,2180,16
20241011,123600,745556655,2180,2180,2180,2180,984
20241011,123500,743411535,2175,2175,2175,2170,3364
20241011,123400,736094845,2185,2170,2185,2170,1011
20241011,123300,733885825,2175,2175,2175,2175,1000
20241011,123200,731710825,2175,2175,2175,2175,139
20241011,123100,731408500,2175,2175,2175,2175,1
20241011,123000,731406325,2170,2185,2185,2170,1255
20241011,122900,728682945,2170,2175,2185,2170,351
20241011,122800,727919725,2185,2185,2185,2185,1000
20241011,122700,725734725,2185,2185,2185,2185,0
20241011,122600,725734725,2185,2185,2185,2185,0
20241011,122500,725734725,2185,2185,2185,2185,0
20241011,122400,725734725,2185,2185,2185,2185,0
20241011,122300,725734725,2185,2170,2185,2170,593
20241011,122200,724447885,2170,2170,2170,2170,808
20241011,122100,722694525,2180,2175,2180,2165,1015
20241011,122000,720492155,2180,2180,2180,2180,1
20241011,121900,720489975,2175,2175,2175,2175,0
20241011,121800,720489975,2175,2175,2175,2175,20
20241011,121700,720446475,2170,2170,2170,2170,0
20241011,121600,720446475,2170,2170,2170,2170,1926
20241011,121500,716267055,2170,2170,2170,2170,5241
20241011,121400,704894085,2175,2175,2175,2175,207
20241011,121300,704443860,2180,2180,2180,2180,0
20241011,121200,704443860,2180,2170,2180,2170,431
20241011,121100,703508580,2180,2180,2180,2180,1
20241011,121000,703506400,2170,2170,2170,2170,75
20241011,120900,703343650,2170,2170,2170,2170,338
20241011,120800,702610190,2175,2175,2175,2175,0
20241011,120700,702610190,2175,2185,2185,2175,3143
20241011,120600,695762695,2185,2180,2185,2180,1035
20241011,120500,693501240,2185,2185,2185,2185,173
20241011,120400,693123235,2190,2190,2190,2190,0
20241011,120300,693123235,2190,2190,2190,2190,0
20241011,120200,693123235,2190,2190,2190,2190,0
20241011,120100,693123235,2190,2185,2190,2180,6915
20241011,120000,678045630,2185,2180,2185,2180,1862
20241011,115900,673985070,2185,2185,2185,2185,1035
20241011,115800,671723595,2185,2185,2185,2185,292
20241011,115700,671085575,2190,2190,2190,2190,0
20241011,115600,671085575,2190,2190,2190,2190,1276
20241011,115500,668291135,2195,2195,2195,2195,1
20241011,115400,668288940,2190,2190,2190,2190,2762
20241011,115300,662240160,2195,2195,2195,2195,3
20241011,115200,662233575,2190,2190,2190,2190,1557
20241011,115100,658823745,2195,2195,2195,2195,1
20241011,115000,658821550,2185,2185,2185,2185,0
20241011,114900,658821550,2185,2190,2190,2185,3000
20241011,114800,652256855,2195,2200,2200,2195,64
20241011,114700,652116360,2195,2195,2195,2195,1050
20241011,114600,649811610,2195,2195,2195,2195,500
20241011,114500,648714110,2205,2200,2205,2200,520
20241011,114400,647567770,2205,2205,2205,2205,5
20241011,114300,647556745,2200,2200,2200,2200,500
20241011,114200,646456745,2205,2205,2205,2205,786
20241011,114100,644723615,2205,2200,2205,2200,105
20241011,114000,644492590,2195,2190,2200,2190,701
20241011,113900,642956890,2200,2200,2200,2200,455
20241011,113800,641955890,2200,2200,2200,2200,0
20241011,113700,641955890,2200,2200,2200,2200,1492
20241011,113600,638673490,2200,2190,2200,2190,425
20241011,113500,637742690,2200,2200,2200,2200,531
20241011,113400,636574490,2200,2195,2200,2195,105
20241011,113300,636343515,2190,2190,2190,2190,0
20241011,113200,636343515,2190,2190,2190,2190,0
20241011,113100,636343515,2190,2190,2190,2190,1200
20241011,113000,633715515,2195,2195,2200,2195,1810
20241011,112900,629740065,2195,2195,2195,2195,0
20241011,112800,629740065,2195,2195,2195,2195,159
20241011,112700,629391060,2195,2195,2195,2195,100
20241011,112600,629171560,2195,2200,2200,2195,332
20241011,112500,628442795,2200,2200,2200,2195,42
20241011,112400,628350575,2195,2195,2195,2195,535
20241011,112300,627176250,2195,2200,2200,2195,1365
20241011,112200,624180045,2195,2190,2195,2190,6222
20241011,112100,610542320,2190,2190,2190,2190,1800
20241011,112000,606600320,2195,2195,2195,2195,0
20241011,111900,606600320,2195,2185,2195,2185,2093
20241011,111800,602027095,2195,2185,2195,2185,4927
20241011,111700,591261540,2195,2195,2195,2195,0
20241011,111600,591261540,2195,2195,2195,2195,0
20241011,111500,591261540,2195,2190,2195,2185,1278
20241011,111400,588469015,2190,2200,2200,2190,6858
20241011,111300,573442300,2205,2210,2210,2200,332
20241011,111200,572709900,2205,2215,2215,2200,1638
20241011,111100,569094580,2215,2210,2215,2200,10382
20241011,111000,546119725,2215,2210,2215,2200,11177
20241011,110900,521427685,2210,2185,2215,2180,19980
20241011,110800,477470780,2180,2175,2180,2175,3207
20241011,110700,470479770,2180,2185,2185,2180,2100
20241011,110600,465899270,2185,2180,2185,2180,2727
20241011,110500,459954385,2180,2180,2180,2180,10873
20241011,110400,436251245,2180,2185,2185,2180,1854
20241011,110300,432207555,2180,2170,2180,2170,17540
20241011,110200,394000050,2170,2170,2170,2170,1004
20241011,110100,391821370,2170,2175,2175,2170,370
20241011,110000,391018205,2175,2160,2175,2155,13390
20241011,105900,362020290,2155,2155,2155,2155,2223
20241011,105800,357229725,2155,2155,2155,2155,365
20241011,105700,356443150,2150,2155,2155,2150,3195
20241011,105600,349573875,2155,2160,2160,2155,357
20241011,105500,348803405,2155,2155,2155,2155,2005
20241011,105400,344482630,2155,2155,2155,2155,240
20241011,105300,343965430,2155,2160,2160,2155,1141
20241011,105200,341501020,2155,2155,2155,2155,0
20241011,105100,341501020,2155,2155,2155,2155,1
20241011,105000,341498865,2155,2155,2155,2155,1
20241011,104900,341496710,2160,2160,2160,2160,0
20241011,104800,341496710,2160,2160,2160,2160,0
20241011,104700,341496710,2160,2155,2160,2150,217
20241011,104600,341029150,2155,2155,2155,2155,0
20241011,104500,341029150,2155,2155,2155,2155,6165
20241011,104400,327743575,2155,2155,2155,2155,267
20241011,104300,327168190,2155,2155,2155,2155,0
20241011,104200,327168190,2155,2155,2155,2155,980
20241011,104100,325056290,2155,2155,2155,2155,8038
20241011,104000,307734400,2155,2155,2155,2155,1
20241011,103900,307732245,2160,2160,2160,2160,10
20241011,103800,307710645,2155,2155,2155,2155,565
20241011,103700,306493070,2155,2160,2160,2155,406
20241011,103600,305616115,2160,2160,2160,2160,0
20241011,103500,305616115,2160,2160,2160,2160,3900
20241011,103400,297192115,2160,2160,2160,2160,1
20241011,103300,297189955,2165,2165,2165,2165,0
20241011,103200,297189955,2165,2165,2165,2165,0
20241011,103100,297189955,2165,2165,2165,2165,0
20241011,103000,297189955,2165,2165,2165,2165,1020
20241011,102900,294981655,2165,2165,2165,2165,68
20241011,102800,294834435,2165,2165,2165,2165,0
20241011,102700,294834435,2165,2165,2165,2165,0
20241011,102600,294834435,2165,2165,2165,2165,1037
20241011,102500,292589330,2170,2170,2170,2170,0
20241011,102400,292589330,2170,2170,2170,2170,1000
20241011,102300,290419330,2165,2165,2165,2165,0
20241011,102200,290419330,2165,2165,2165,2165,2139
20241011,102100,285788395,2165,2165,2165,2165,100
20241011,102000,285571895,2170,2165,2170,2165,10
20241011,101900,285550200,2160,2160,2160,2160,0
20241011,101800,285550200,2160,2165,2165,2160,1893
20241011,101700,281454655,2170,2170,2170,2170,34
20241011,101600,281380875,2175,2175,2175,2175,1
20241011,101500,281378700,2175,2170,2175,2170,4108
20241011,101400,272448050,2170,2170,2170,2170,0
20241011,101300,272448050,2170,2170,2170,2170,0
20241011,101200,272448050,2170,2170,2170,2170,1622
20241011,101100,268928310,2170,2170,2170,2170,0
20241011,101000,268928310,2170,2170,2170,2170,0
20241011,100900,268928310,2170,2170,2170,2170,17
20241011,100800,268891420,2160,2165,2165,2160,15542
20241011,100700,235314160,2170,2165,2170,2165,101
20241011,100600,235095490,2165,2165,2165,2165,2
20241011,100500,235091160,2170,2165,2170,2165,11
20241011,100400,235067295,2165,2170,2170,2165,2500
20241011,100300,229654295,2170,2170,2170,2170,1133
20241011,100200,227195685,2170,2170,2170,2170,68
20241011,100100,227048125,2170,2170,2170,2170,93
20241011,100000,226846315,2165,2165,2165,2165,25
20241011,095900,226792190,2165,2165,2165,2165,108
20241011,095800,226558370,2165,2165,2165,2165,850
20241011,095700,224718120,2165,2170,2170,2165,210
20241011,095600,224262430,2170,2170,2170,2170,266
20241011,095500,223685210,2165,2165,2165,2165,1100
20241011,095400,221303710,2165,2170,2170,2165,8
20241011,095300,221286365,2165,2170,2170,2165,595
20241011,095200,219998185,2170,2170,2170,2170,341
20241011,095100,219258215,2175,2175,2175,2175,5
20241011,095000,219247340,2170,2175,2175,2170,109
20241011,094900,219010765,2175,2170,2175,2170,805
20241011,094800,217263880,2170,2170,2170,2170,503
20241011,094700,216172370,2175,2165,2175,2165,31
20241011,094600,216105205,2165,2170,2170,2165,2778
20241011,094500,210080150,2175,2175,2175,2175,457
20241011,094400,209086175,2175,2170,2175,2170,2324
20241011,094300,204042985,2175,2170,2175,2170,151
20241011,094200,203715310,2175,2175,2175,2170,853
20241011,094100,201864280,2175,2175,2175,2175,14
20241011,094000,201833830,2170,2180,2185,2170,5743
20241011,093900,189336805,2180,2180,2180,2175,178
20241011,093800,188949625,2180,2180,2180,2180,0
20241011,093700,188949625,2180,2180,2180,2175,107
20241011,093600,188716860,2175,2175,2180,2175,1065
20241011,093500,186400440,2180,2180,2185,2180,90
20241011,093400,186204215,2185,2180,2185,2170,10664
20241011,093300,162930785,2180,2180,2180,2180,0
20241011,093200,162930785,2180,2175,2185,2175,3741
20241011,093100,154777055,2175,2175,2175,2175,1
20241011,093000,154774880,2180,2180,2185,2180,4808
20241011,092900,144293415,2185,2180,2185,2180,2422
20241011,092800,139011430,2180,2175,2180,2175,237
20241011,092700,138495920,2180,2180,2180,2175,38
20241011,092600,138413230,2180,2180,2180,2180,1297
20241011,092500,135585770,2170,2170,2180,2165,7602
20241011,092400,119094550,2165,2170,2175,2165,3889
20241011,092300,110658360,2175,2180,2180,2175,1509
20241011,092200,107375170,2180,2175,2180,2175,1137
20241011,092100,104902170,2175,2180,2180,2170,2068
20241011,092000,100403145,2180,2175,2180,2170,1777
20241011,091900,96537990,2175,2170,2175,2170,826
20241011,091800,94745545,2170,2170,2170,2165,209
20241011,091700,94292090,2170,2160,2170,2160,1994
20241011,091600,89975845,2160,2165,2165,2160,284
20241011,091500,89361285,2165,2170,2170,2165,624
20241011,091400,88010205,2175,2170,2175,2170,1237
20241011,091300,85325860,2170,2170,2170,2170,3
20241011,091200,85319350,2165,2165,2170,2160,1225
20241011,091100,82671165,2170,2165,2170,2165,4549
20241011,091000,72807680,2165,2165,2170,2165,1044
20241011,090900,70547395,2170,2155,2170,2155,4396
20241011,090800,61043230,2155,2165,2165,2155,906
20241011,090700,59089190,2160,2145,2160,2145,1973
20241011,090600,54836860,2160,2160,2160,2145,4013
20241011,090500,46228280,2160,2160,2160,2145,241
20241011,090400,45710395,2155,2160,2160,2155,15
20241011,090300,45678010,2150,2150,2160,2145,3223
20241011,090200,38758580,2150,2155,2160,2150,7351
20241011,090100,22936875,2160,2160,2160,2160,3254
20241011,090000,15908235,2160,2160,2160,2150,6787