stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,190900,5322997350,2240,2240,2240,2240,29943
20241014,190800,5322997350,2240,2240,2240,2240,0
20241014,190700,5322997350,2240,2240,2240,2240,0
20241014,190600,5322997350,2240,2240,2240,2240,0
20241014,190500,5322997350,2240,2240,2240,2240,0
20241014,190400,5322997350,2240,2240,2240,2240,0
20241014,190300,5322997350,2240,2240,2240,2240,0
20241014,190200,5322997350,2240,2240,2240,2240,0
20241014,190100,5322997350,2240,2240,2240,2240,0
20241014,190000,5322997350,2240,2240,2240,2240,0
20241014,185900,5322997350,2240,2240,2240,2240,0
20241014,185800,5322997350,2240,2240,2240,2240,0
20241014,185700,5322997350,2240,2240,2240,2240,0
20241014,185600,5322997350,2240,2240,2240,2240,0
20241014,185500,5322997350,2240,2240,2240,2240,0
20241014,185400,5322997350,2240,2240,2240,2240,0
20241014,185300,5322997350,2240,2240,2240,2240,0
20241014,185200,5322997350,2240,2240,2240,2240,0
20241014,185100,5322997350,2240,2240,2240,2240,0
20241014,185000,5322997350,2240,2240,2240,2240,0
20241014,184900,5322997350,2240,2240,2240,2240,0
20241014,184800,5322997350,2240,2240,2240,2240,0
20241014,184700,5322997350,2240,2240,2240,2240,0
20241014,184600,5322997350,2240,2240,2240,2240,0
20241014,184500,5322997350,2240,2240,2240,2240,0
20241014,184400,5322997350,2240,2240,2240,2240,0
20241014,184300,5322997350,2240,2240,2240,2240,0
20241014,184200,5322997350,2240,2240,2240,2240,0
20241014,184100,5322997350,2240,2240,2240,2240,0
20241014,184000,5322997350,2240,2240,2240,2240,0
20241014,183900,5322997350,2240,2240,2240,2240,29943
20241014,183800,5322997350,2240,2240,2240,2240,0
20241014,183700,5322997350,2240,2240,2240,2240,0
20241014,183600,5322997350,2240,2240,2240,2240,0
20241014,183500,5322997350,2240,2240,2240,2240,0
20241014,183400,5322997350,2240,2240,2240,2240,0
20241014,183300,5322997350,2240,2240,2240,2240,0
20241014,183200,5322997350,2240,2240,2240,2240,0
20241014,183100,5322997350,2240,2240,2240,2240,0
20241014,183000,5322997350,2240,2240,2240,2240,0
20241014,182900,5322997350,2240,2240,2240,2240,0
20241014,182800,5322997350,2240,2240,2240,2240,0
20241014,182700,5322997350,2240,2240,2240,2240,0
20241014,182600,5322997350,2240,2240,2240,2240,0
20241014,182500,5322997350,2240,2240,2240,2240,0
20241014,182400,5322997350,2240,2240,2240,2240,0
20241014,182300,5322997350,2240,2240,2240,2240,0
20241014,182200,5322997350,2240,2240,2240,2240,0
20241014,182100,5322997350,2240,2240,2240,2240,0
20241014,182000,5322997350,2240,2240,2240,2240,0
20241014,181900,5322997350,2240,2240,2240,2240,0
20241014,181800,5322997350,2240,2240,2240,2240,0
20241014,181700,5322997350,2240,2240,2240,2240,0
20241014,181600,5322997350,2240,2240,2240,2240,0
20241014,181500,5322997350,2240,2240,2240,2240,0
20241014,181400,5322997350,2240,2240,2240,2240,0
20241014,181300,5322997350,2240,2240,2240,2240,0
20241014,181200,5322997350,2240,2240,2240,2240,0
20241014,181100,5322997350,2240,2240,2240,2240,0
20241014,181000,5322997350,2240,2240,2240,2240,0
20241014,180900,5322997350,2240,2240,2240,2240,29943
20241014,180800,5322997350,2240,2240,2240,2240,0
20241014,180700,5322997350,2240,2240,2240,2240,0
20241014,180600,5322997350,2240,2240,2240,2240,0
20241014,180500,5322997350,2240,2240,2240,2240,0
20241014,180400,5322997350,2240,2240,2240,2240,0
20241014,180300,5322997350,2240,2240,2240,2240,0
20241014,180200,5322997350,2240,2240,2240,2240,0
20241014,180100,5322997350,2240,2240,2240,2240,0
20241014,180000,5322997350,2240,2240,2240,2240,0
20241014,175900,5322997350,2240,2240,2240,2240,0
20241014,175800,5322997350,2240,2240,2240,2240,0
20241014,175700,5322997350,2240,2240,2240,2240,0
20241014,175600,5322997350,2240,2240,2240,2240,0
20241014,175500,5322997350,2240,2240,2240,2240,0
20241014,175400,5322997350,2240,2240,2240,2240,0
20241014,175300,5322997350,2240,2240,2240,2240,0
20241014,175200,5322997350,2240,2240,2240,2240,0
20241014,175100,5322997350,2240,2240,2240,2240,0
20241014,175000,5322997350,2240,2240,2240,2240,0
20241014,174900,5322997350,2240,2240,2240,2240,0
20241014,174800,5322997350,2240,2240,2240,2240,0
20241014,174700,5322997350,2240,2240,2240,2240,0
20241014,174600,5322997350,2240,2240,2240,2240,0
20241014,174500,5322997350,2240,2240,2240,2240,0
20241014,174400,5322997350,2240,2240,2240,2240,0
20241014,174300,5322997350,2240,2240,2240,2240,0
20241014,174200,5322997350,2240,2240,2240,2240,0
20241014,174100,5322997350,2240,2240,2240,2240,0
20241014,174000,5322997350,2240,2240,2240,2240,0
20241014,173900,5322997350,2240,2240,2240,2240,29943
20241014,173800,5322997350,2240,2240,2240,2240,0
20241014,173700,5322997350,2240,2240,2240,2240,0
20241014,173600,5322997350,2240,2240,2240,2240,0
20241014,173500,5322997350,2240,2240,2240,2240,0
20241014,173400,5322997350,2240,2240,2240,2240,0
20241014,173300,5322997350,2240,2240,2240,2240,0
20241014,173200,5322997350,2240,2240,2240,2240,0
20241014,173100,5322997350,2240,2240,2240,2240,0
20241014,173000,5322997350,2240,2240,2240,2240,0
20241014,172900,5322997350,2240,2240,2240,2240,0
20241014,172800,5322997350,2240,2240,2240,2240,0
20241014,172700,5322997350,2240,2240,2240,2240,0
20241014,172600,5322997350,2240,2240,2240,2240,0
20241014,172500,5322997350,2240,2240,2240,2240,0
20241014,172400,5322997350,2240,2240,2240,2240,0
20241014,172300,5322997350,2240,2240,2240,2240,0
20241014,172200,5322997350,2240,2240,2240,2240,0
20241014,172100,5322997350,2240,2240,2240,2240,0
20241014,172000,5322997350,2240,2240,2240,2240,0
20241014,171900,5322997350,2240,2240,2240,2240,0
20241014,171800,5322997350,2240,2240,2240,2240,0
20241014,171700,5322997350,2240,2240,2240,2240,0
20241014,171600,5322997350,2240,2240,2240,2240,0
20241014,171500,5322997350,2240,2240,2240,2240,0
20241014,171400,5322997350,2240,2240,2240,2240,0
20241014,171300,5322997350,2240,2240,2240,2240,0
20241014,171200,5322997350,2240,2240,2240,2240,0
20241014,171100,5322997350,2240,2240,2240,2240,0
20241014,171000,5322997350,2240,2240,2240,2240,0
20241014,170900,5322997350,2240,2240,2240,2240,29943
20241014,170800,5322997350,2240,2240,2240,2240,0
20241014,170700,5322997350,2240,2240,2240,2240,0
20241014,170600,5322997350,2240,2240,2240,2240,0
20241014,170500,5322997350,2240,2240,2240,2240,0
20241014,170400,5322997350,2240,2240,2240,2240,0
20241014,170300,5322997350,2240,2240,2240,2240,0
20241014,170200,5322997350,2240,2240,2240,2240,0
20241014,170100,5322997350,2240,2240,2240,2240,0
20241014,170000,5322997350,2240,2240,2240,2240,0
20241014,165900,5322997350,2240,2240,2240,2240,0
20241014,165800,5322997350,2240,2240,2240,2240,0
20241014,165700,5322997350,2240,2240,2240,2240,0
20241014,165600,5322997350,2240,2240,2240,2240,0
20241014,165500,5322997350,2240,2240,2240,2240,0
20241014,165400,5322997350,2240,2240,2240,2240,0
20241014,165300,5322997350,2240,2240,2240,2240,0
20241014,165200,5322997350,2240,2240,2240,2240,0
20241014,165100,5322997350,2240,2240,2240,2240,0
20241014,165000,5322997350,2240,2240,2240,2240,0
20241014,164900,5322997350,2240,2240,2240,2240,0
20241014,164800,5322997350,2240,2240,2240,2240,0
20241014,164700,5322997350,2240,2240,2240,2240,0
20241014,164600,5322997350,2240,2240,2240,2240,0
20241014,164500,5322997350,2240,2240,2240,2240,0
20241014,164400,5322997350,2240,2240,2240,2240,0
20241014,164300,5322997350,2240,2240,2240,2240,0
20241014,164200,5322997350,2240,2240,2240,2240,0
20241014,164100,5322997350,2240,2240,2240,2240,0
20241014,164000,5322997350,2240,2240,2240,2240,0
20241014,163900,5322997350,2240,2240,2240,2240,29943
20241014,163800,5322997350,2240,2240,2240,2240,0
20241014,163700,5322997350,2240,2240,2240,2240,0
20241014,163600,5322997350,2240,2240,2240,2240,0
20241014,163500,5322997350,2240,2240,2240,2240,0
20241014,163400,5322997350,2240,2240,2240,2240,0
20241014,163300,5322997350,2240,2240,2240,2240,0
20241014,163200,5322997350,2240,2240,2240,2240,0
20241014,163100,5322997350,2240,2240,2240,2240,0
20241014,163000,5322997350,2240,2240,2240,2240,0
20241014,162900,5322997350,2240,2240,2240,2240,0
20241014,162800,5322997350,2240,2240,2240,2240,0
20241014,162700,5322997350,2240,2240,2240,2240,0
20241014,162600,5322997350,2240,2240,2240,2240,0
20241014,162500,5322997350,2240,2240,2240,2240,0
20241014,162400,5322997350,2240,2240,2240,2240,0
20241014,162300,5322997350,2240,2240,2240,2240,0
20241014,162200,5322997350,2240,2240,2240,2240,0
20241014,162100,5322997350,2240,2240,2240,2240,0
20241014,162000,5322997350,2240,2240,2240,2240,0
20241014,161900,5322997350,2240,2240,2240,2240,0
20241014,161800,5322997350,2240,2240,2240,2240,0
20241014,161700,5322997350,2240,2240,2240,2240,0
20241014,161600,5322997350,2240,2240,2240,2240,0
20241014,161500,5322997350,2240,2240,2240,2240,0
20241014,161400,5322997350,2240,2240,2240,2240,0
20241014,161300,5322997350,2240,2240,2240,2240,0
20241014,161200,5322997350,2240,2240,2240,2240,0
20241014,161100,5322997350,2240,2240,2240,2240,0
20241014,161000,5322997350,2240,2240,2240,2240,0
20241014,160900,5322997350,2240,2240,2240,2240,29943
20241014,160800,5322997350,2240,2240,2240,2240,0
20241014,160700,5322997350,2240,2240,2240,2240,0
20241014,160600,5322997350,2240,2240,2240,2240,0
20241014,160500,5322997350,2240,2240,2240,2240,0
20241014,160400,5322997350,2240,2240,2240,2240,0
20241014,160300,5322997350,2240,2240,2240,2240,0
20241014,160200,5322997350,2240,2240,2240,2240,0
20241014,160100,5322997350,2240,2240,2240,2240,0
20241014,160000,5322997350,2240,2240,2240,2240,0
20241014,155900,5322997350,2240,2240,2240,2240,0
20241014,155800,5322997350,2240,2240,2240,2240,0
20241014,155700,5322997350,2240,2240,2240,2240,0
20241014,155600,5322997350,2240,2240,2240,2240,0
20241014,155500,5322997350,2240,2240,2240,2240,0
20241014,155400,5322997350,2240,2240,2240,2240,0
20241014,155300,5322997350,2240,2240,2240,2240,0
20241014,155200,5322997350,2240,2240,2240,2240,0
20241014,155100,5322997350,2240,2240,2240,2240,0
20241014,155000,5322997350,2240,2240,2240,2240,0
20241014,154900,5322997350,2240,2240,2240,2240,0
20241014,154800,5322997350,2240,2240,2240,2240,0
20241014,154700,5322997350,2240,2240,2240,2240,0
20241014,154600,5322997350,2240,2240,2240,2240,0
20241014,154500,5322997350,2240,2240,2240,2240,0
20241014,154400,5322997350,2240,2240,2240,2240,0
20241014,154300,5322997350,2240,2240,2240,2240,0
20241014,154200,5322997350,2240,2240,2240,2240,0
20241014,154100,5322997350,2240,2240,2240,2240,0
20241014,154000,5322997350,2240,2240,2240,2240,0
20241014,153900,5322997350,2240,2240,2240,2240,29943
20241014,153800,5322997350,2240,2240,2240,2240,0
20241014,153700,5322997350,2240,2240,2240,2240,0
20241014,153600,5322997350,2240,2240,2240,2240,0
20241014,153500,5322997350,2240,2240,2240,2240,0
20241014,153400,5322997350,2240,2240,2240,2240,0
20241014,153300,5322997350,2240,2240,2240,2240,0
20241014,153200,5322997350,2240,2240,2240,2240,0
20241014,153100,5322997350,2240,2240,2240,2240,0
20241014,153000,5322997350,2240,2240,2240,2240,29943
20241014,152900,5255925030,2240,2240,2240,2240,0
20241014,152800,5255925030,2240,2240,2240,2240,0
20241014,152700,5255925030,2240,2240,2240,2240,0
20241014,152600,5255925030,2240,2240,2240,2240,0
20241014,152500,5255925030,2240,2240,2240,2240,0
20241014,152400,5255925030,2240,2240,2240,2240,0
20241014,152300,5255925030,2240,2240,2240,2240,0
20241014,152200,5255925030,2240,2240,2240,2240,0
20241014,152100,5255925030,2240,2240,2240,2240,0
20241014,152000,5255925030,2240,2240,2240,2240,0
20241014,151900,5255925030,2240,2240,2240,2240,22813
20241014,151800,5204823910,2240,2235,2240,2230,3387
20241014,151700,5197255440,2235,2230,2235,2230,1603
20241014,151600,5193680740,2230,2235,2235,2230,5409
20241014,151500,5181610430,2235,2235,2240,2235,1109
20241014,151400,5179131770,2245,2230,2245,2230,22555
20241014,151300,5128594520,2230,2230,2235,2225,1643
20241014,151200,5124933250,2230,2230,2230,2230,950
20241014,151100,5122814750,2230,2235,2235,2230,129
20241014,151000,5122526835,2230,2230,2235,2230,1129
20241014,150900,5120009065,2230,2230,2240,2230,2119
20241014,150800,5115278965,2230,2230,2230,2230,2012
20241014,150700,5110792205,2230,2230,2230,2230,1386
20241014,150600,5107701425,2235,2235,2235,2235,55
20241014,150500,5107578500,2240,2240,2240,2240,100
20241014,150400,5107354500,2235,2235,2240,2225,9182
20241014,150300,5086876745,2235,2230,2235,2230,6501
20241014,150200,5072349270,2230,2225,2230,2225,690
20241014,150100,5070810590,2225,2230,2230,2225,6417
20241014,150000,5056532760,2225,2225,2225,2225,460
20241014,145900,5055509260,2230,2230,2230,2230,2983
20241014,145800,5048857170,2230,2230,2235,2230,519
20241014,145700,5047699790,2230,2230,2230,2230,9884
20241014,145600,5025658470,2230,2230,2230,2230,1000
20241014,145500,5023428470,2225,2225,2225,2225,891
20241014,145400,5021445995,2225,2225,2225,2225,5535
20241014,145300,5009130620,2220,2220,2220,2220,150
20241014,145200,5008797620,2225,2225,2225,2225,99
20241014,145100,5008577345,2225,2225,2225,2225,12171
20241014,145000,4981496870,2225,2235,2235,2225,5626
20241014,144900,4968952595,2235,2235,2240,2235,3471
20241014,144800,4961190440,2235,2230,2235,2225,6032
20241014,144700,4947744800,2230,2230,2230,2230,0
20241014,144600,4947744800,2230,2235,2235,2230,737
20241014,144500,4946097855,2230,2235,2235,2230,2535
20241014,144400,4940432230,2235,2240,2240,2230,15557
20241014,144300,4905728650,2240,2240,2240,2235,14497
20241014,144200,4873255625,2235,2240,2240,2220,9542
20241014,144100,4851939845,2235,2230,2240,2230,5069
20241014,144000,4840606375,2240,2230,2245,2230,21275
20241014,143900,4793044110,2230,2230,2235,2225,8495
20241014,143800,4774104185,2235,2235,2235,2235,5026
20241014,143700,4762871075,2240,2220,2240,2220,22988
20241014,143600,4711574165,2220,2220,2220,2220,5
20241014,143500,4711563065,2220,2220,2225,2220,4295
20241014,143400,4702028140,2225,2220,2225,2220,3107
20241014,143300,4695130565,2215,2220,2220,2215,143
20241014,143200,4694813120,2220,2215,2220,2215,495
20241014,143100,4693714345,2220,2220,2220,2220,0
20241014,143000,4693714345,2220,2215,2220,2215,680
20241014,142900,4692208140,2220,2225,2225,2220,2623
20241014,142800,4686384980,2225,2225,2225,2220,474
20241014,142700,4685330335,2225,2220,2225,2220,1303
20241014,142600,4682437315,2220,2215,2230,2215,15010
20241014,142500,4649062785,2220,2215,2220,2210,3403
20241014,142400,4641524970,2215,2210,2215,2205,3743
20241014,142300,4633239660,2210,2210,2210,2210,5008
20241014,142200,4622171980,2210,2205,2210,2205,3131
20241014,142100,4615266110,2205,2200,2205,2200,797
20241014,142000,4613512705,2200,2200,2200,2200,15
20241014,141900,4613479705,2200,2200,2200,2200,11
20241014,141800,4613455505,2200,2200,2200,2200,1052
20241014,141700,4611141105,2200,2195,2200,2190,3961
20241014,141600,4602465525,2195,2200,2200,2190,7969
20241014,141500,4584983025,2200,2200,2200,2195,92
20241014,141400,4584781050,2200,2200,2200,2200,3
20241014,141300,4584774450,2200,2205,2205,2200,716
20241014,141200,4583199225,2200,2205,2205,2200,3013
20241014,141100,4576562715,2205,2200,2205,2200,1910
20241014,141000,4572360705,2200,2195,2200,2190,34
20241014,140900,4572286120,2195,2195,2195,2190,1369
20241014,140800,4569281445,2195,2190,2195,2185,5177
20241014,140700,4557949635,2190,2200,2200,2190,42
20241014,140600,4557857365,2200,2200,2200,2185,39420
20241014,140500,4471538030,2200,2200,2205,2195,3188
20241014,140400,4464527020,2205,2200,2210,2200,1641
20241014,140300,4460909015,2205,2205,2205,2205,1000
20241014,140200,4458704015,2205,2205,2205,2200,5
20241014,140100,4458693005,2200,2205,2205,2195,10614
20241014,140000,4435389005,2205,2200,2205,2195,2237
20241014,135900,4430473770,2205,2205,2205,2195,357
20241014,135800,4429688960,2210,2205,2210,2200,26649
20241014,135700,4371050410,2210,2205,2210,2205,119
20241014,135600,4370788010,2210,2210,2210,2205,2358
20241014,135500,4365588520,2210,2210,2210,2210,428
20241014,135400,4364642640,2215,2210,2215,2210,13
20241014,135300,4364613850,2210,2210,2215,2205,598
20241014,135200,4363293120,2215,2210,2215,2195,35445
20241014,135100,4285193210,2210,2210,2210,2210,2944
20241014,135000,4278686970,2220,2215,2220,2215,4193
20241014,134900,4269399470,2220,2220,2220,2220,2
20241014,134800,4269395030,2220,2215,2220,2215,2501
20241014,134700,4263855310,2215,2215,2215,2215,20
20241014,134600,4263811010,2220,2220,2225,2220,7723
20241014,134500,4246665395,2220,2220,2220,2220,0
20241014,134400,4246665395,2220,2220,2220,2220,3300
20241014,134300,4239339395,2220,2220,2220,2220,252
20241014,134200,4238779955,2220,2220,2220,2220,387
20241014,134100,4237920815,2220,2220,2220,2220,1101
20241014,134000,4235476595,2225,2225,2225,2225,3
20241014,133900,4235469920,2225,2225,2225,2225,1
20241014,133800,4235467695,2220,2220,2220,2220,1198
20241014,133700,4232808135,2220,2220,2220,2220,0
20241014,133600,4232808135,2220,2215,2220,2215,4318
20241014,133500,4223242425,2220,2220,2220,2220,0
20241014,133400,4223242425,2220,2225,2225,2220,79
20241014,133300,4223067040,2215,2215,2220,2215,323
20241014,133200,4222351095,2215,2220,2220,2215,3500
20241014,133100,4214583595,2230,2230,2230,2230,0
20241014,133000,4214583595,2230,2230,2230,2230,0
20241014,132900,4214583595,2230,2230,2230,2230,0
20241014,132800,4214583595,2230,2230,2230,2230,0
20241014,132700,4214583595,2230,2230,2230,2230,0
20241014,132600,4214583595,2230,2230,2230,2230,0
20241014,132500,4214583595,2230,2220,2230,2220,2007
20241014,132400,4210127985,2230,2220,2230,2215,23265
20241014,132300,4158495780,2225,2225,2225,2225,3125
20241014,132200,4151542655,2225,2225,2225,2225,0
20241014,132100,4151542655,2225,2225,2225,2225,1
20241014,132000,4151540430,2230,2230,2230,2230,1
20241014,131900,4151538200,2230,2230,2230,2230,200
20241014,131800,4151092200,2230,2230,2230,2230,0
20241014,131700,4151092200,2230,2230,2230,2230,1
20241014,131600,4151089970,2225,2225,2225,2225,1151
20241014,131500,4148528995,2225,2225,2225,2225,404
20241014,131400,4147630095,2225,2225,2225,2225,2285
20241014,131300,4142545970,2225,2225,2225,2225,58
20241014,131200,4142416920,2230,2225,2230,2225,279
20241014,131100,4141795025,2225,2225,2225,2225,727
20241014,131000,4140177450,2225,2225,2225,2225,5
20241014,130900,4140166325,2230,2230,2230,2230,0
20241014,130800,4140166325,2230,2225,2230,2225,16
20241014,130700,4140130695,2230,2230,2230,2230,0
20241014,130600,4140130695,2230,2230,2230,2230,469
20241014,130500,4139084825,2225,2225,2225,2225,0
20241014,130400,4139084825,2225,2230,2230,2225,901
20241014,130300,4137076595,2230,2230,2230,2230,2752
20241014,130200,4130939635,2230,2220,2230,2220,2001
20241014,130100,4126497405,2230,2230,2230,2230,1
20241014,130000,4126495175,2230,2230,2235,2210,3558
20241014,125900,4118580430,2210,2220,2220,2210,18481
20241014,125800,4077622875,2220,2220,2220,2220,0
20241014,125700,4077622875,2220,2225,2225,2220,1812
20241014,125600,4073599055,2225,2220,2225,2220,2134
20241014,125500,4068860755,2220,2225,2225,2220,4640
20241014,125400,4058554520,2225,2220,2225,2220,109
20241014,125300,4058312040,2220,2220,2220,2220,10945
20241014,125200,4034014140,2220,2220,2220,2220,449
20241014,125100,4033017360,2220,2225,2225,2220,5259
20241014,125000,4021316930,2230,2230,2230,2230,1
20241014,124900,4021314700,2235,2230,2235,2230,446
20241014,124800,4020319805,2225,2230,2230,2225,1482
20241014,124700,4017015945,2230,2230,2230,2230,1
20241014,124600,4017013715,2225,2225,2225,2225,0
20241014,124500,4017013715,2225,2225,2230,2225,1380
20241014,124400,4013937995,2225,2225,2225,2225,2481
20241014,124300,4008417770,2225,2225,2225,2225,1
20241014,124200,4008415545,2230,2225,2230,2225,27
20241014,124100,4008355445,2230,2230,2230,2230,0
20241014,124000,4008355445,2230,2230,2230,2230,0
20241014,123900,4008355445,2230,2230,2230,2230,5
20241014,123800,4008344295,2230,2230,2230,2230,0
20241014,123700,4008344295,2230,2230,2230,2230,6
20241014,123600,4008330915,2230,2225,2230,2225,707
20241014,123500,4006757055,2225,2225,2225,2225,601
20241014,123400,4005419830,2220,2220,2220,2220,0
20241014,123300,4005419830,2220,2220,2220,2220,0
20241014,123200,4005419830,2220,2220,2220,2220,3033
20241014,123100,3998686570,2220,2220,2220,2220,967
20241014,123000,3996539830,2220,2220,2220,2220,2030
20241014,122900,3992033230,2215,2215,2215,2215,43
20241014,122800,3991937985,2215,2215,2215,2215,862
20241014,122700,3990028655,2220,2220,2220,2220,6985
20241014,122600,3974521955,2220,2225,2225,2220,1659
20241014,122500,3970836155,2225,2225,2225,2225,19
20241014,122400,3970793880,2220,2225,2225,2220,824
20241014,122300,3968964100,2220,2220,2220,2220,0
20241014,122200,3968964100,2220,2220,2220,2220,3405
20241014,122100,3961405000,2220,2230,2230,2220,4577
20241014,122000,3951242200,2220,2220,2220,2220,0
20241014,121900,3951242200,2220,2230,2230,2220,127
20241014,121800,3950960240,2230,2225,2230,2220,3956
20241014,121700,3942163495,2225,2225,2225,2225,311
20241014,121600,3941471520,2230,2225,2230,2225,146
20241014,121500,3941146605,2225,2225,2225,2225,2427
20241014,121400,3935746530,2230,2230,2230,2230,447
20241014,121300,3934749720,2230,2230,2230,2230,954
20241014,121200,3932622300,2230,2230,2230,2230,1150
20241014,121100,3930057800,2235,2235,2235,2235,50
20241014,121000,3929946050,2235,2235,2235,2235,0
20241014,120900,3929946050,2235,2230,2235,2230,903
20241014,120800,3927929160,2230,2230,2230,2230,0
20241014,120700,3927929160,2230,2230,2230,2230,1
20241014,120600,3927926930,2230,2235,2235,2230,570
20241014,120500,3926653790,2240,2240,2240,2240,0
20241014,120400,3926653790,2240,2235,2240,2230,9175
20241014,120300,3906158880,2240,2240,2240,2240,1
20241014,120200,3906156640,2235,2235,2235,2235,4148
20241014,120100,3896885860,2235,2235,2235,2235,679
20241014,120000,3895368295,2235,2235,2235,2235,926
20241014,115900,3893298685,2230,2230,2230,2230,0
20241014,115800,3893298685,2230,2230,2230,2230,0
20241014,115700,3893298685,2230,2230,2230,2230,924
20241014,115600,3891238165,2235,2225,2235,2225,777
20241014,115500,3889503795,2230,2230,2230,2230,67
20241014,115400,3889354385,2230,2230,2230,2230,0
20241014,115300,3889354385,2230,2230,2230,2230,387
20241014,115200,3888491375,2230,2230,2230,2230,50
20241014,115100,3888379875,2235,2235,2235,2235,800
20241014,115000,3886591875,2235,2235,2235,2225,7
20241014,114900,3886576280,2225,2230,2235,2225,2452
20241014,114800,3881112435,2235,2230,2235,2230,449
20241014,114700,3880109610,2230,2230,2230,2230,602
20241014,114600,3878767150,2230,2220,2235,2220,2231
20241014,114500,3873810435,2220,2220,2220,2220,1501
20241014,114400,3870478215,2220,2230,2230,2220,9021
20241014,114300,3850426050,2225,2225,2225,2225,3
20241014,114200,3850419375,2235,2235,2235,2235,1066
20241014,114100,3848036865,2235,2235,2235,2235,1
20241014,114000,3848034630,2225,2230,2230,2225,3372
20241014,113900,3840520345,2230,2230,2230,2230,684
20241014,113800,3838995025,2225,2230,2230,2225,28
20241014,113700,3838932635,2230,2230,2230,2230,7
20241014,113600,3838917025,2230,2225,2230,2225,451
20241014,113500,3837911300,2225,2230,2230,2225,645
20241014,113400,3836476170,2220,2235,2235,2220,1025
20241014,113300,3834185550,2235,2235,2235,2220,224
20241014,113200,3833687660,2230,2230,2235,2225,12152
20241014,113100,3806593675,2225,2225,2230,2215,15101
20241014,113000,3773043655,2230,2225,2230,2220,173
20241014,112900,3772658770,2235,2230,2235,2220,13703
20241014,112800,3742167415,2230,2245,2245,2230,4823
20241014,112700,3731411460,2245,2235,2245,2230,2479
20241014,112600,3725874110,2235,2235,2235,2235,1620
20241014,112500,3722253410,2235,2240,2240,2235,12435
20241014,112400,3694443735,2245,2245,2245,2240,1117
20241014,112300,3691939110,2245,2245,2245,2245,767
20241014,112200,3690217195,2245,2240,2245,2240,368
20241014,112100,3689392750,2240,2240,2240,2240,646
20241014,112000,3687945710,2240,2245,2245,2240,148
20241014,111900,3687613940,2240,2245,2245,2240,892
20241014,111800,3685615855,2250,2245,2250,2245,952
20241014,111700,3683473955,2250,2250,2250,2250,337
20241014,111600,3682715705,2250,2240,2250,2240,1247
20241014,111500,3679919740,2245,2245,2250,2245,3045
20241014,111400,3673082095,2250,2245,2250,2245,2846
20241014,111300,3666682560,2245,2240,2245,2240,2235
20241014,111200,3661675335,2240,2235,2240,2235,782
20241014,111100,3659926060,2235,2235,2235,2235,1443
20241014,111000,3656700955,2235,2235,2235,2235,1259
20241014,110900,3653887090,2245,2235,2245,2235,289
20241014,110800,3653241165,2235,2235,2235,2235,1068
20241014,110700,3650854185,2235,2245,2245,2235,1379
20241014,110600,3647769120,2235,2240,2245,2235,3989
20241014,110500,3638853660,2245,2235,2245,2235,470
20241014,110400,3637801525,2245,2240,2245,2235,5578
20241014,110300,3625333615,2240,2235,2240,2235,2896
20241014,110200,3618856050,2240,2240,2245,2240,2715
20241014,110100,3612773365,2240,2245,2255,2240,3468
20241014,110000,3604981565,2245,2245,2245,2245,1363
20241014,105900,3601921630,2250,2255,2255,2250,11074
20241014,105800,3576990190,2255,2255,2255,2255,9000
20241014,105700,3556695190,2250,2260,2260,2250,14078
20241014,105600,3524943700,2260,2265,2265,2255,26907
20241014,105500,3464130655,2260,2245,2270,2245,40240
20241014,105400,3373308595,2250,2250,2250,2240,13676
20241014,105300,3342590495,2245,2245,2250,2240,9679
20241014,105200,3320864255,2250,2240,2250,2240,24300
20241014,105100,3266312945,2240,2240,2240,2235,12945
20241014,105000,3237318800,2240,2240,2240,2240,546
20241014,104900,3236095760,2240,2235,2240,2235,3867
20241014,104800,3227450160,2235,2230,2235,2225,5044
20241014,104700,3216220470,2235,2240,2240,2225,3979
20241014,104600,3207316310,2245,2235,2245,2235,10512
20241014,104500,3183773745,2235,2225,2235,2220,8452
20241014,104400,3164915100,2225,2215,2225,2215,1229
20241014,104300,3162192855,2225,2225,2225,2215,4258
20241014,104200,3152741705,2225,2225,2225,2225,500
20241014,104100,3151629205,2225,2225,2230,2225,943
20241014,104000,3149529470,2225,2230,2235,2225,5231
20241014,103900,3137850255,2230,2230,2230,2220,996
20241014,103800,3135630235,2230,2220,2230,2220,4108
20241014,103700,3126474745,2220,2215,2220,2215,777
20241014,103600,3124752140,2215,2215,2220,2210,1888
20241014,103500,3120576710,2215,2220,2220,2215,32
20241014,103400,3120505680,2220,2220,2220,2210,2260
20241014,103300,3115500790,2220,2225,2225,2220,2042
20241014,103200,3110964070,2230,2230,2230,2230,506
20241014,103100,3109835690,2230,2230,2230,2225,1318
20241014,103000,3106900625,2230,2225,2230,2225,47
20241014,102900,3106796045,2225,2225,2230,2220,3325
20241014,102800,3099409255,2220,2220,2225,2215,8808
20241014,102700,3079896685,2225,2240,2240,2225,3271
20241014,102600,3072594295,2240,2225,2240,2225,15371
20241014,102500,3038246390,2225,2225,2225,2220,3473
20241014,102400,3030526325,2225,2220,2230,2220,5059
20241014,102300,3019270395,2225,2220,2225,2220,2826
20241014,102200,3012989905,2215,2215,2215,2215,2200
20241014,102100,3008116905,2215,2225,2225,2215,1709
20241014,102000,3004322045,2220,2215,2220,2215,1261
20241014,101900,3001522845,2210,2215,2215,2210,2906
20241014,101800,2995097735,2215,2220,2220,2205,13751
20241014,101700,2964698940,2220,2220,2220,2215,1296
20241014,101600,2961821835,2220,2215,2220,2210,6307
20241014,101500,2947851615,2210,2220,2220,2210,9246
20241014,101400,2927362945,2220,2225,2225,2220,1164
20241014,101300,2924773155,2220,2220,2220,2220,1355
20241014,101200,2921765055,2220,2215,2230,2215,1755
20241014,101100,2917864070,2215,2220,2220,2210,7012
20241014,101000,2902341465,2220,2230,2230,2220,2706
20241014,100900,2896319010,2230,2225,2230,2225,7138
20241014,100800,2880401820,2230,2235,2240,2220,5622
20241014,100700,2867877955,2220,2230,2230,2220,5734
20241014,100600,2855100005,2220,2215,2230,2215,7254
20241014,100500,2838988555,2215,2215,2215,2215,2116
20241014,100400,2834301615,2215,2220,2220,2215,5465
20241014,100300,2822173345,2220,2215,2220,2215,2130
20241014,100200,2817452525,2215,2220,2220,2215,5828
20241014,100100,2804527020,2220,2230,2230,2220,4523
20241014,100000,2794462340,2215,2230,2235,2215,14776
20241014,095900,2761628340,2230,2230,2230,2225,7097
20241014,095800,2745802890,2230,2235,2235,2230,7534
20241014,095700,2728995145,2235,2230,2245,2225,19117
20241014,095600,2686220765,2235,2230,2240,2230,6641
20241014,095500,2671392150,2225,2225,2225,2220,12145
20241014,095400,2644429360,2225,2230,2230,2220,2043
20241014,095300,2639893880,2220,2230,2230,2220,7127
20241014,095200,2624039280,2230,2235,2235,2215,23913
20241014,095100,2571030285,2225,2245,2245,2225,10011
20241014,095000,2548661470,2240,2230,2240,2215,19142
20241014,094900,2506030665,2230,2230,2240,2230,6216
20241014,094800,2492150115,2235,2235,2245,2225,15490
20241014,094700,2457513395,2235,2235,2245,2225,15001
20241014,094600,2423955395,2235,2235,2245,2235,15444
20241014,094500,2389386720,2240,2225,2240,2225,4878
20241014,094400,2378488680,2225,2230,2240,2220,17490
20241014,094300,2339507260,2220,2245,2255,2215,46398
20241014,094200,2235780740,2240,2270,2275,2230,49680
20241014,094100,2123820245,2270,2260,2275,2245,80934
20241014,094000,1940877515,2260,2240,2270,2230,87936
20241014,093900,1742916870,2240,2225,2245,2220,44272
20241014,093800,1644011335,2225,2210,2230,2210,18890
20241014,093700,1602058735,2210,2200,2210,2195,4214
20241014,093600,1592791075,2205,2205,2215,2205,2588
20241014,093500,1587084355,2215,2200,2215,2195,11919
20241014,093400,1560867930,2200,2210,2210,2195,10858
20241014,093300,1536969215,2215,2215,2215,2210,1746
20241014,093200,1533109885,2215,2205,2215,2205,20135
20241014,093100,1488619655,2210,2210,2210,2200,13145
20241014,093000,1459579925,2220,2220,2225,2200,40763
20241014,092900,1369525185,2220,2220,2235,2220,32752
20241014,092800,1296565355,2215,2205,2230,2200,61894
20241014,092700,1159802685,2200,2205,2205,2200,1670
20241014,092600,1156124635,2200,2195,2205,2190,7723
20241014,092500,1139167750,2190,2185,2195,2180,23984
20241014,092400,1086753430,2185,2205,2210,2185,43011
20241014,092300,992579940,2210,2205,2210,2205,6843
20241014,092200,977462835,2205,2200,2205,2195,4247
20241014,092100,968113745,2200,2200,2205,2195,2627
20241014,092000,962335810,2200,2215,2230,2200,24881
20241014,091900,907236725,2230,2195,2235,2195,32044
20241014,091800,836358175,2195,2195,2200,2195,3952
20241014,091700,827683520,2195,2190,2195,2190,1437
20241014,091600,824534310,2190,2190,2195,2190,1599
20241014,091500,821028165,2185,2195,2200,2185,6502
20241014,091400,806787805,2195,2205,2205,2195,237
20241014,091300,806266640,2195,2205,2210,2195,3146
20241014,091200,799345700,2210,2205,2210,2190,17523
20241014,091100,760923120,2200,2205,2210,2200,2892
20241014,091000,754544525,2195,2200,2200,2195,3171
20241014,090900,747577600,2200,2190,2200,2190,7058
20241014,090800,732083120,2190,2200,2205,2190,6863
20241014,090700,717017800,2200,2205,2205,2200,12461
20241014,090600,689574900,2200,2205,2215,2200,13798
20241014,090500,659125465,2210,2205,2210,2205,7956
20241014,090400,641566050,2205,2195,2210,2195,10493
20241014,090300,618475565,2200,2210,2210,2195,33568
20241014,090200,544588970,2210,2215,2215,2205,17936
20241014,090100,505026985,2215,2220,2220,2205,36686
20241014,090000,423911000,2215,2250,2255,2215,188904