stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,190900,2432657540,2180,2180,2180,2180,9125
20241015,190800,2432657540,2180,2180,2180,2180,0
20241015,190700,2432657540,2180,2180,2180,2180,0
20241015,190600,2432657540,2180,2180,2180,2180,0
20241015,190500,2432657540,2180,2180,2180,2180,0
20241015,190400,2432657540,2180,2180,2180,2180,0
20241015,190300,2432657540,2180,2180,2180,2180,0
20241015,190200,2432657540,2180,2180,2180,2180,0
20241015,190100,2432657540,2180,2180,2180,2180,0
20241015,190000,2432657540,2180,2180,2180,2180,0
20241015,185900,2432657540,2180,2180,2180,2180,0
20241015,185800,2432657540,2180,2180,2180,2180,0
20241015,185700,2432657540,2180,2180,2180,2180,0
20241015,185600,2432657540,2180,2180,2180,2180,0
20241015,185500,2432657540,2180,2180,2180,2180,0
20241015,185400,2432657540,2180,2180,2180,2180,0
20241015,185300,2432657540,2180,2180,2180,2180,0
20241015,185200,2432657540,2180,2180,2180,2180,0
20241015,185100,2432657540,2180,2180,2180,2180,0
20241015,185000,2432657540,2180,2180,2180,2180,0
20241015,184900,2432657540,2180,2180,2180,2180,0
20241015,184800,2432657540,2180,2180,2180,2180,0
20241015,184700,2432657540,2180,2180,2180,2180,0
20241015,184600,2432657540,2180,2180,2180,2180,0
20241015,184500,2432657540,2180,2180,2180,2180,0
20241015,184400,2432657540,2180,2180,2180,2180,0
20241015,184300,2432657540,2180,2180,2180,2180,0
20241015,184200,2432657540,2180,2180,2180,2180,0
20241015,184100,2432657540,2180,2180,2180,2180,0
20241015,184000,2432657540,2180,2180,2180,2180,0
20241015,183900,2432657540,2180,2180,2180,2180,9125
20241015,183800,2432657540,2180,2180,2180,2180,0
20241015,183700,2432657540,2180,2180,2180,2180,0
20241015,183600,2432657540,2180,2180,2180,2180,0
20241015,183500,2432657540,2180,2180,2180,2180,0
20241015,183400,2432657540,2180,2180,2180,2180,0
20241015,183300,2432657540,2180,2180,2180,2180,0
20241015,183200,2432657540,2180,2180,2180,2180,0
20241015,183100,2432657540,2180,2180,2180,2180,0
20241015,183000,2432657540,2180,2180,2180,2180,0
20241015,182900,2432657540,2180,2180,2180,2180,0
20241015,182800,2432657540,2180,2180,2180,2180,0
20241015,182700,2432657540,2180,2180,2180,2180,0
20241015,182600,2432657540,2180,2180,2180,2180,0
20241015,182500,2432657540,2180,2180,2180,2180,0
20241015,182400,2432657540,2180,2180,2180,2180,0
20241015,182300,2432657540,2180,2180,2180,2180,0
20241015,182200,2432657540,2180,2180,2180,2180,0
20241015,182100,2432657540,2180,2180,2180,2180,0
20241015,182000,2432657540,2180,2180,2180,2180,0
20241015,181900,2432657540,2180,2180,2180,2180,0
20241015,181800,2432657540,2180,2180,2180,2180,0
20241015,181700,2432657540,2180,2180,2180,2180,0
20241015,181600,2432657540,2180,2180,2180,2180,0
20241015,181500,2432657540,2180,2180,2180,2180,0
20241015,181400,2432657540,2180,2180,2180,2180,0
20241015,181300,2432657540,2180,2180,2180,2180,0
20241015,181200,2432657540,2180,2180,2180,2180,0
20241015,181100,2432657540,2180,2180,2180,2180,0
20241015,181000,2432657540,2180,2180,2180,2180,0
20241015,180900,2432657540,2180,2180,2180,2180,9125
20241015,180800,2432657540,2180,2180,2180,2180,0
20241015,180700,2432657540,2180,2180,2180,2180,0
20241015,180600,2432657540,2180,2180,2180,2180,0
20241015,180500,2432657540,2180,2180,2180,2180,0
20241015,180400,2432657540,2180,2180,2180,2180,0
20241015,180300,2432657540,2180,2180,2180,2180,0
20241015,180200,2432657540,2180,2180,2180,2180,0
20241015,180100,2432657540,2180,2180,2180,2180,0
20241015,180000,2432657540,2180,2180,2180,2180,0
20241015,175900,2432657540,2180,2180,2180,2180,0
20241015,175800,2432657540,2180,2180,2180,2180,0
20241015,175700,2432657540,2180,2180,2180,2180,0
20241015,175600,2432657540,2180,2180,2180,2180,0
20241015,175500,2432657540,2180,2180,2180,2180,0
20241015,175400,2432657540,2180,2180,2180,2180,0
20241015,175300,2432657540,2180,2180,2180,2180,0
20241015,175200,2432657540,2180,2180,2180,2180,0
20241015,175100,2432657540,2180,2180,2180,2180,0
20241015,175000,2432657540,2180,2180,2180,2180,0
20241015,174900,2432657540,2180,2180,2180,2180,0
20241015,174800,2432657540,2180,2180,2180,2180,0
20241015,174700,2432657540,2180,2180,2180,2180,0
20241015,174600,2432657540,2180,2180,2180,2180,0
20241015,174500,2432657540,2180,2180,2180,2180,0
20241015,174400,2432657540,2180,2180,2180,2180,0
20241015,174300,2432657540,2180,2180,2180,2180,0
20241015,174200,2432657540,2180,2180,2180,2180,0
20241015,174100,2432657540,2180,2180,2180,2180,0
20241015,174000,2432657540,2180,2180,2180,2180,0
20241015,173900,2432657540,2180,2180,2180,2180,9125
20241015,173800,2432657540,2180,2180,2180,2180,0
20241015,173700,2432657540,2180,2180,2180,2180,0
20241015,173600,2432657540,2180,2180,2180,2180,0
20241015,173500,2432657540,2180,2180,2180,2180,0
20241015,173400,2432657540,2180,2180,2180,2180,0
20241015,173300,2432657540,2180,2180,2180,2180,0
20241015,173200,2432657540,2180,2180,2180,2180,0
20241015,173100,2432657540,2180,2180,2180,2180,0
20241015,173000,2432657540,2180,2180,2180,2180,0
20241015,172900,2432657540,2180,2180,2180,2180,0
20241015,172800,2432657540,2180,2180,2180,2180,0
20241015,172700,2432657540,2180,2180,2180,2180,0
20241015,172600,2432657540,2180,2180,2180,2180,0
20241015,172500,2432657540,2180,2180,2180,2180,0
20241015,172400,2432657540,2180,2180,2180,2180,0
20241015,172300,2432657540,2180,2180,2180,2180,0
20241015,172200,2432657540,2180,2180,2180,2180,0
20241015,172100,2432657540,2180,2180,2180,2180,0
20241015,172000,2432657540,2180,2180,2180,2180,0
20241015,171900,2432657540,2180,2180,2180,2180,0
20241015,171800,2432657540,2180,2180,2180,2180,0
20241015,171700,2432657540,2180,2180,2180,2180,0
20241015,171600,2432657540,2180,2180,2180,2180,0
20241015,171500,2432657540,2180,2180,2180,2180,0
20241015,171400,2432657540,2180,2180,2180,2180,0
20241015,171300,2432657540,2180,2180,2180,2180,0
20241015,171200,2432657540,2180,2180,2180,2180,0
20241015,171100,2432657540,2180,2180,2180,2180,0
20241015,171000,2432657540,2180,2180,2180,2180,0
20241015,170900,2432657540,2180,2180,2180,2180,9125
20241015,170800,2432657540,2180,2180,2180,2180,0
20241015,170700,2432657540,2180,2180,2180,2180,0
20241015,170600,2432657540,2180,2180,2180,2180,0
20241015,170500,2432657540,2180,2180,2180,2180,0
20241015,170400,2432657540,2180,2180,2180,2180,0
20241015,170300,2432657540,2180,2180,2180,2180,0
20241015,170200,2432657540,2180,2180,2180,2180,0
20241015,170100,2432657540,2180,2180,2180,2180,0
20241015,170000,2432657540,2180,2180,2180,2180,0
20241015,165900,2432657540,2180,2180,2180,2180,0
20241015,165800,2432657540,2180,2180,2180,2180,0
20241015,165700,2432657540,2180,2180,2180,2180,0
20241015,165600,2432657540,2180,2180,2180,2180,0
20241015,165500,2432657540,2180,2180,2180,2180,0
20241015,165400,2432657540,2180,2180,2180,2180,0
20241015,165300,2432657540,2180,2180,2180,2180,0
20241015,165200,2432657540,2180,2180,2180,2180,0
20241015,165100,2432657540,2180,2180,2180,2180,0
20241015,165000,2432657540,2180,2180,2180,2180,0
20241015,164900,2432657540,2180,2180,2180,2180,0
20241015,164800,2432657540,2180,2180,2180,2180,0
20241015,164700,2432657540,2180,2180,2180,2180,0
20241015,164600,2432657540,2180,2180,2180,2180,0
20241015,164500,2432657540,2180,2180,2180,2180,0
20241015,164400,2432657540,2180,2180,2180,2180,0
20241015,164300,2432657540,2180,2180,2180,2180,0
20241015,164200,2432657540,2180,2180,2180,2180,0
20241015,164100,2432657540,2180,2180,2180,2180,0
20241015,164000,2432657540,2180,2180,2180,2180,0
20241015,163900,2432657540,2180,2180,2180,2180,9125
20241015,163800,2432657540,2180,2180,2180,2180,0
20241015,163700,2432657540,2180,2180,2180,2180,0
20241015,163600,2432657540,2180,2180,2180,2180,0
20241015,163500,2432657540,2180,2180,2180,2180,0
20241015,163400,2432657540,2180,2180,2180,2180,0
20241015,163300,2432657540,2180,2180,2180,2180,0
20241015,163200,2432657540,2180,2180,2180,2180,0
20241015,163100,2432657540,2180,2180,2180,2180,0
20241015,163000,2432657540,2180,2180,2180,2180,0
20241015,162900,2432657540,2180,2180,2180,2180,0
20241015,162800,2432657540,2180,2180,2180,2180,0
20241015,162700,2432657540,2180,2180,2180,2180,0
20241015,162600,2432657540,2180,2180,2180,2180,0
20241015,162500,2432657540,2180,2180,2180,2180,0
20241015,162400,2432657540,2180,2180,2180,2180,0
20241015,162300,2432657540,2180,2180,2180,2180,0
20241015,162200,2432657540,2180,2180,2180,2180,0
20241015,162100,2432657540,2180,2180,2180,2180,0
20241015,162000,2432657540,2180,2180,2180,2180,0
20241015,161900,2432657540,2180,2180,2180,2180,0
20241015,161800,2432657540,2180,2180,2180,2180,0
20241015,161700,2432657540,2180,2180,2180,2180,0
20241015,161600,2432657540,2180,2180,2180,2180,0
20241015,161500,2432657540,2180,2180,2180,2180,0
20241015,161400,2432657540,2180,2180,2180,2180,0
20241015,161300,2432657540,2180,2180,2180,2180,0
20241015,161200,2432657540,2180,2180,2180,2180,0
20241015,161100,2432657540,2180,2180,2180,2180,0
20241015,161000,2432657540,2180,2180,2180,2180,0
20241015,160900,2432657540,2180,2180,2180,2180,9125
20241015,160800,2432657540,2180,2180,2180,2180,0
20241015,160700,2432657540,2180,2180,2180,2180,0
20241015,160600,2432657540,2180,2180,2180,2180,0
20241015,160500,2432657540,2180,2180,2180,2180,0
20241015,160400,2432657540,2180,2180,2180,2180,0
20241015,160300,2432657540,2180,2180,2180,2180,0
20241015,160200,2432657540,2180,2180,2180,2180,0
20241015,160100,2432657540,2180,2180,2180,2180,0
20241015,160000,2432657540,2180,2180,2180,2180,0
20241015,155900,2432657540,2180,2180,2180,2180,0
20241015,155800,2432657540,2180,2180,2180,2180,0
20241015,155700,2432657540,2180,2180,2180,2180,0
20241015,155600,2432657540,2180,2180,2180,2180,0
20241015,155500,2432657540,2180,2180,2180,2180,0
20241015,155400,2432657540,2180,2180,2180,2180,0
20241015,155300,2432657540,2180,2180,2180,2180,0
20241015,155200,2432657540,2180,2180,2180,2180,0
20241015,155100,2432657540,2180,2180,2180,2180,0
20241015,155000,2432657540,2180,2180,2180,2180,0
20241015,154900,2432657540,2180,2180,2180,2180,0
20241015,154800,2432657540,2180,2180,2180,2180,0
20241015,154700,2432657540,2180,2180,2180,2180,0
20241015,154600,2432657540,2180,2180,2180,2180,0
20241015,154500,2432657540,2180,2180,2180,2180,0
20241015,154400,2432657540,2180,2180,2180,2180,0
20241015,154300,2432657540,2180,2180,2180,2180,0
20241015,154200,2432657540,2180,2180,2180,2180,0
20241015,154100,2432657540,2180,2180,2180,2180,0
20241015,154000,2432657540,2180,2180,2180,2180,0
20241015,153900,2432657540,2180,2180,2180,2180,9125
20241015,153800,2432657540,2180,2180,2180,2180,0
20241015,153700,2432657540,2180,2180,2180,2180,0
20241015,153600,2432657540,2180,2180,2180,2180,0
20241015,153500,2432657540,2180,2180,2180,2180,0
20241015,153400,2432657540,2180,2180,2180,2180,0
20241015,153300,2432657540,2180,2180,2180,2180,0
20241015,153200,2432657540,2180,2180,2180,2180,0
20241015,153100,2432657540,2180,2180,2180,2180,0
20241015,153000,2432657540,2180,2180,2180,2180,9125
20241015,152900,2412765040,2190,2190,2190,2190,0
20241015,152800,2412765040,2190,2190,2190,2190,0
20241015,152700,2412765040,2190,2190,2190,2190,0
20241015,152600,2412765040,2190,2190,2190,2190,0
20241015,152500,2412765040,2190,2190,2190,2190,0
20241015,152400,2412765040,2190,2190,2190,2190,0
20241015,152300,2412765040,2190,2190,2190,2190,0
20241015,152200,2412765040,2190,2190,2190,2190,0
20241015,152100,2412765040,2190,2190,2190,2190,0
20241015,152000,2412765040,2190,2190,2190,2190,0
20241015,151900,2412765040,2190,2190,2190,2185,1759
20241015,151800,2408914330,2190,2180,2190,2175,3025
20241015,151700,2402319285,2185,2180,2185,2180,1924
20241015,151600,2398124945,2185,2175,2185,2175,3012
20241015,151500,2391573835,2180,2180,2180,2180,814
20241015,151400,2389799315,2180,2180,2180,2180,0
20241015,151300,2389799315,2180,2180,2180,2180,1648
20241015,151200,2386206675,2180,2180,2180,2180,199
20241015,151100,2385772855,2180,2180,2180,2180,251
20241015,151000,2385225675,2180,2180,2185,2180,1039
20241015,150900,2382957290,2180,2185,2185,2180,5188
20241015,150800,2371630645,2190,2190,2190,2190,1
20241015,150700,2371628455,2190,2190,2190,2190,0
20241015,150600,2371628455,2190,2190,2190,2190,0
20241015,150500,2371628455,2190,2190,2190,2190,2649
20241015,150400,2365827145,2190,2190,2190,2190,4
20241015,150300,2365818385,2190,2185,2190,2185,663
20241015,150200,2364366580,2190,2180,2190,2180,2058
20241015,150100,2359874845,2175,2175,2175,2175,2561
20241015,150000,2354304670,2180,2180,2180,2175,3065
20241015,145900,2347633065,2180,2185,2185,2180,516
20241015,145800,2346508175,2175,2185,2185,2175,3102
20241015,145700,2339751285,2185,2180,2185,2180,126
20241015,145600,2339476575,2180,2185,2185,2180,129
20241015,145500,2339195015,2185,2185,2185,2185,7
20241015,145400,2339179720,2185,2180,2185,2180,188
20241015,145300,2338769875,2180,2185,2185,2180,1053
20241015,145200,2336474330,2180,2180,2180,2180,0
20241015,145100,2336474330,2180,2180,2180,2180,100
20241015,145000,2336256330,2180,2180,2180,2180,50
20241015,144900,2336147330,2185,2190,2190,2185,13
20241015,144800,2336118915,2190,2180,2190,2180,840
20241015,144700,2334287705,2180,2180,2190,2180,533
20241015,144600,2333123125,2185,2185,2185,2180,252
20241015,144500,2332572510,2180,2180,2180,2180,1
20241015,144400,2332570330,2190,2185,2190,2180,3588
20241015,144300,2324747950,2185,2185,2185,2185,0
20241015,144200,2324747950,2185,2185,2185,2185,102
20241015,144100,2324525080,2180,2180,2180,2180,1089
20241015,144000,2322151060,2185,2185,2185,2185,100
20241015,143900,2321932560,2180,2180,2185,2180,966
20241015,143800,2319826230,2185,2185,2190,2185,936
20241015,143700,2317781020,2185,2175,2185,2175,13979
20241015,143600,2287376545,2175,2175,2175,2175,1
20241015,143500,2287374370,2180,2180,2180,2180,2
20241015,143400,2287370010,2180,2180,2185,2180,949
20241015,143300,2285301185,2185,2185,2185,2185,447
20241015,143200,2284324490,2180,2180,2185,2180,16530
20241015,143100,2248284515,2180,2185,2185,2180,1040
20241015,143000,2246017115,2185,2190,2190,2185,6576
20241015,142900,2231647505,2190,2190,2190,2190,12
20241015,142800,2231621225,2190,2195,2195,2190,600
20241015,142700,2230306775,2195,2195,2195,2190,4506
20241015,142600,2220435910,2195,2190,2195,2190,2846
20241015,142500,2214203155,2200,2200,2200,2200,808
20241015,142400,2212425555,2195,2195,2200,2195,7432
20241015,142300,2196112305,2200,2195,2200,2195,4138
20241015,142200,2187029390,2195,2190,2195,2190,929
20241015,142100,2184994875,2190,2195,2195,2185,2508
20241015,142000,2179513475,2190,2190,2190,2190,1064
20241015,141900,2177183315,2190,2185,2190,2185,1117
20241015,141800,2174738165,2190,2185,2190,2185,65
20241015,141700,2174596135,2190,2185,2190,2185,850
20241015,141600,2172738635,2185,2185,2185,2185,130
20241015,141500,2172454585,2190,2190,2190,2190,51
20241015,141400,2172342895,2190,2190,2190,2190,1289
20241015,141300,2169519985,2190,2185,2190,2185,411
20241015,141200,2168621945,2190,2190,2190,2190,10
20241015,141100,2168600045,2190,2190,2190,2190,0
20241015,141000,2168600045,2190,2185,2190,2185,1202
20241015,140900,2165973670,2190,2190,2190,2190,3303
20241015,140800,2158740100,2190,2185,2190,2185,4974
20241015,140700,2147847475,2185,2180,2185,2180,3114
20241015,140600,2141043955,2180,2180,2180,2180,1000
20241015,140500,2138863955,2180,2175,2180,2175,530
20241015,140400,2137708705,2175,2180,2180,2175,460
20241015,140300,2136706205,2175,2180,2180,2175,42
20241015,140200,2136614805,2180,2175,2180,2175,51
20241015,140100,2136503875,2180,2180,2180,2180,1
20241015,140000,2136501695,2170,2170,2170,2170,100
20241015,135900,2136284695,2175,2170,2175,2170,498
20241015,135800,2135203785,2180,2180,2180,2180,0
20241015,135700,2135203785,2180,2175,2180,2170,484
20241015,135600,2134151450,2185,2185,2185,2185,0
20241015,135500,2134151450,2185,2180,2185,2180,30
20241015,135400,2134086045,2185,2180,2185,2175,97
20241015,135300,2133874665,2185,2180,2185,2180,250
20241015,135200,2133329655,2180,2185,2185,2180,36
20241015,135100,2133251000,2185,2170,2185,2170,4138
20241015,135000,2124232650,2180,2180,2180,2170,3019
20241015,134900,2117666590,2180,2175,2180,2175,732
20241015,134800,2116074440,2180,2185,2185,2170,652
20241015,134700,2114659015,2170,2185,2185,2170,1060
20241015,134600,2112353865,2185,2180,2185,2180,3679
20241015,134500,2104331925,2175,2180,2180,2175,280
20241015,134400,2103722525,2180,2180,2180,2180,4
20241015,134300,2103713805,2185,2180,2185,2175,9724
20241015,134200,2082485575,2175,2170,2175,2170,1530
20241015,134100,2079160185,2170,2170,2170,2165,386
20241015,134000,2078322615,2170,2170,2170,2170,100
20241015,133900,2078105615,2170,2175,2175,2170,252
20241015,133800,2077558765,2170,2175,2175,2170,51
20241015,133700,2077448090,2165,2175,2175,2165,2843
20241015,133600,2071289565,2175,2170,2175,2165,5552
20241015,133500,2059241725,2175,2175,2175,2175,301
20241015,133400,2058587050,2175,2175,2175,2175,19
20241015,133300,2058545725,2175,2180,2180,2175,43
20241015,133200,2058452190,2175,2175,2175,2170,433
20241015,133100,2057510665,2180,2175,2180,2175,5013
20241015,133000,2046607340,2180,2175,2180,2175,4672
20241015,132900,2036422670,2180,2175,2180,2175,2001
20241015,132800,2032070490,2175,2175,2175,2175,1
20241015,132700,2032068315,2175,2170,2175,2170,8
20241015,132600,2032050920,2175,2180,2180,2170,3023
20241015,132500,2025463405,2180,2175,2180,2170,5814
20241015,132400,2012836885,2175,2175,2175,2175,243
20241015,132300,2012308360,2175,2175,2175,2175,23
20241015,132200,2012258335,2180,2175,2180,2175,104
20241015,132100,2012032130,2180,2180,2180,2180,3
20241015,132000,2012025590,2180,2180,2180,2175,996
20241015,131900,2009859265,2180,2185,2185,2180,1561
20241015,131800,2006448785,2185,2185,2185,2180,3474
20241015,131700,1998864095,2185,2180,2185,2180,5624
20241015,131600,1986603755,2180,2175,2180,2175,1780
20241015,131500,1982732250,2175,2175,2175,2170,72
20241015,131400,1982575960,2170,2165,2170,2165,192
20241015,131300,1982160070,2170,2175,2175,2165,1729
20241015,131200,1978407165,2175,2175,2175,2175,181
20241015,131100,1978013490,2175,2175,2180,2175,2444
20241015,131000,1972697725,2180,2175,2185,2175,7008
20241015,130900,1957439965,2170,2175,2175,2170,2110
20241015,130800,1952861240,2170,2160,2175,2160,12508
20241015,130700,1925751260,2170,2165,2170,2150,43268
20241015,130600,1832318140,2165,2175,2175,2165,754
20241015,130500,1830683190,2175,2175,2175,2165,116
20241015,130400,1830432030,2165,2170,2170,2165,5147
20241015,130300,1819268390,2175,2175,2175,2175,224
20241015,130200,1818781190,2175,2170,2175,2170,2099
20241015,130100,1814226325,2170,2170,2170,2165,657
20241015,130000,1812801165,2170,2175,2175,2170,3364
20241015,125900,1805496510,2175,2170,2175,2170,287
20241015,125800,1804873710,2170,2170,2170,2165,289
20241015,125700,1804247330,2170,2170,2170,2170,245
20241015,125600,1803715680,2170,2170,2170,2165,6112
20241015,125500,1790461625,2170,2170,2170,2165,1315
20241015,125400,1787614075,2170,2165,2170,2165,2066
20241015,125300,1783141115,2165,2170,2170,2165,3464
20241015,125200,1775640470,2165,2175,2175,2165,5147
20241015,125100,1764479190,2175,2175,2175,2165,1277
20241015,125000,1761707925,2175,2175,2175,2165,4
20241015,124900,1761699235,2170,2175,2175,2170,1665
20241015,124800,1758086125,2175,2180,2180,2165,8710
20241015,124700,1739209475,2180,2170,2180,2170,5600
20241015,124600,1727057315,2180,2175,2180,2175,18
20241015,124500,1727018125,2180,2170,2180,2170,13042
20241015,124400,1698716765,2175,2170,2175,2170,505
20241015,124300,1697619305,2175,2175,2180,2165,27734
20241015,124200,1637495825,2175,2180,2185,2175,10891
20241015,124100,1613799600,2180,2180,2180,2180,556
20241015,124000,1612587520,2180,2180,2180,2175,1209
20241015,123900,1609956400,2185,2180,2185,2180,14829
20241015,123800,1577627975,2180,2180,2190,2180,4344
20241015,123700,1568145365,2185,2185,2185,2185,1020
20241015,123600,1565916665,2185,2190,2190,2180,1239
20241015,123500,1563208265,2185,2195,2195,2185,812
20241015,123400,1561434020,2200,2195,2200,2190,2149
20241015,123300,1556716960,2195,2180,2195,2180,644
20241015,123200,1555309435,2180,2180,2190,2180,232
20241015,123100,1554803635,2190,2185,2190,2180,6350
20241015,123000,1540940620,2185,2190,2190,2180,31025
20241015,122900,1473162645,2190,2190,2200,2190,9762
20241015,122800,1451769270,2195,2200,2200,2190,2076
20241015,122700,1447217295,2200,2200,2200,2195,6933
20241015,122600,1431985040,2200,2200,2210,2200,6082
20241015,122500,1418589025,2200,2205,2205,2195,2282
20241015,122400,1413568725,2205,2200,2210,2195,1650
20241015,122300,1409939140,2200,2200,2200,2190,3343
20241015,122200,1402586000,2195,2200,2205,2190,15763
20241015,122100,1367957065,2195,2215,2225,2195,25801
20241015,122000,1310848060,2215,2220,2235,2215,37707
20241015,121900,1226894595,2225,2235,2245,2225,19379
20241015,121800,1183582240,2225,2230,2245,2225,22760
20241015,121700,1132710795,2235,2215,2240,2195,23454
20241015,121600,1080445365,2225,2195,2225,2195,13769
20241015,121500,1050015445,2195,2190,2195,2190,922
20241015,121400,1047996260,2190,2190,2190,2190,0
20241015,121300,1047996260,2190,2190,2190,2190,1159
20241015,121200,1045458050,2190,2190,2190,2190,0
20241015,121100,1045458050,2190,2190,2190,2190,311
20241015,121000,1044776960,2195,2195,2195,2195,0
20241015,120900,1044776960,2195,2195,2195,2195,500
20241015,120800,1043679460,2195,2195,2195,2195,0
20241015,120700,1043679460,2195,2195,2195,2195,0
20241015,120600,1043679460,2195,2195,2195,2195,9
20241015,120500,1043659705,2195,2195,2195,2195,130
20241015,120400,1043374355,2195,2195,2195,2195,10
20241015,120300,1043352405,2200,2200,2200,2200,0
20241015,120200,1043352405,2200,2200,2200,2200,219
20241015,120100,1042870605,2200,2200,2200,2200,3074
20241015,120000,1036107805,2200,2205,2205,2200,2598
20241015,115900,1030392200,2200,2200,2200,2200,2403
20241015,115800,1025105600,2200,2195,2200,2195,586
20241015,115700,1023819295,2200,2200,2200,2200,4
20241015,115600,1023810495,2200,2200,2200,2200,2000
20241015,115500,1019410495,2190,2190,2190,2190,5
20241015,115400,1019399545,2195,2195,2195,2195,253
20241015,115300,1018844210,2195,2195,2195,2195,150
20241015,115200,1018514960,2195,2195,2195,2195,1
20241015,115100,1018512765,2190,2190,2190,2190,0
20241015,115000,1018512765,2190,2190,2190,2190,2703
20241015,114900,1012593195,2200,2200,2200,2200,0
20241015,114800,1012593195,2200,2190,2200,2190,2
20241015,114700,1012588805,2190,2190,2190,2190,497
20241015,114600,1011500375,2195,2195,2195,2195,1500
20241015,114500,1008207875,2190,2200,2200,2190,179
20241015,114400,1007815855,2190,2190,2190,2190,2303
20241015,114300,1002772285,2200,2200,2200,2200,0
20241015,114200,1002772285,2200,2200,2200,2200,0
20241015,114100,1002772285,2200,2190,2200,2190,5
20241015,114000,1002761295,2200,2200,2200,2200,113
20241015,113900,1002512695,2200,2200,2200,2200,141
20241015,113800,1002202495,2200,2200,2200,2200,51
20241015,113700,1002090295,2190,2200,2200,2190,305
20241015,113600,1001420325,2200,2200,2200,2200,408
20241015,113500,1000522725,2200,2200,2200,2200,2
20241015,113400,1000518325,2200,2200,2200,2200,248
20241015,113300,999972725,2190,2200,2200,2190,1893
20241015,113200,995827005,2200,2190,2200,2190,283
20241015,113100,995207225,2200,2195,2200,2190,3106
20241015,113000,988390025,2195,2195,2195,2195,12
20241015,112900,988363685,2190,2190,2190,2190,1061
20241015,112800,986040095,2190,2195,2195,2190,92
20241015,112700,985838610,2190,2190,2190,2190,818
20241015,112600,984047190,2190,2190,2190,2190,978
20241015,112500,981905370,2185,2185,2185,2185,150
20241015,112400,981577620,2185,2185,2185,2185,12
20241015,112300,981551400,2185,2185,2185,2185,2931
20241015,112200,975147165,2180,2180,2180,2180,440
20241015,112100,974187965,2185,2185,2185,2185,0
20241015,112000,974187965,2185,2185,2185,2185,1164
20241015,111900,971644625,2185,2185,2185,2185,0
20241015,111800,971644625,2185,2185,2185,2185,62
20241015,111700,971509155,2185,2190,2195,2185,3238
20241015,111600,964434005,2185,2185,2185,2185,0
20241015,111500,964434005,2185,2185,2185,2185,8
20241015,111400,964416525,2190,2190,2190,2190,22
20241015,111300,964368345,2195,2195,2200,2195,4
20241015,111200,964359560,2200,2200,2200,2200,1000
20241015,111100,962159560,2195,2200,2200,2195,5
20241015,111000,962148565,2200,2195,2200,2195,16
20241015,110900,962113440,2195,2195,2195,2195,2480
20241015,110800,956669840,2195,2195,2195,2195,0
20241015,110700,956669840,2195,2195,2195,2195,2
20241015,110600,956665450,2195,2195,2195,2195,1300
20241015,110500,953811950,2200,2200,2200,2185,4404
20241015,110400,944169050,2200,2200,2200,2200,0
20241015,110300,944169050,2200,2200,2200,2200,1
20241015,110200,944166850,2190,2195,2195,2190,1142
20241015,110100,941664325,2195,2195,2195,2195,1420
20241015,110000,938547425,2205,2205,2205,2205,0
20241015,105900,938547425,2205,2205,2205,2205,5
20241015,105800,938536400,2200,2200,2200,2200,1
20241015,105700,938534200,2205,2205,2205,2205,0
20241015,105600,938534200,2205,2195,2205,2195,160
20241015,105500,938182900,2205,2205,2205,2205,0
20241015,105400,938182900,2205,2205,2205,2205,941
20241015,105300,936107995,2205,2205,2205,2205,0
20241015,105200,936107995,2205,2205,2205,2205,1
20241015,105100,936105790,2195,2205,2205,2195,77
20241015,105000,935936265,2205,2205,2205,2195,2878
20241015,104900,929608570,2205,2205,2205,2205,0
20241015,104800,929608570,2205,2205,2205,2205,303
20241015,104700,928940455,2205,2205,2205,2205,142
20241015,104600,928627345,2205,2205,2205,2205,895
20241015,104500,926653870,2210,2205,2210,2205,1054
20241015,104400,924327280,2205,2205,2205,2205,0
20241015,104300,924327280,2205,2200,2205,2200,286
20241015,104200,923697955,2200,2205,2205,2200,1086
20241015,104100,921307755,2200,2200,2210,2200,2325
20241015,104000,916172075,2210,2200,2210,2200,101
20241015,103900,915949865,2210,2210,2210,2210,11
20241015,103800,915925555,2210,2200,2210,2200,336
20241015,103700,915185670,2200,2200,2205,2200,104
20241015,103600,914956865,2205,2200,2205,2200,99
20241015,103500,914738810,2190,2200,2205,2190,2554
20241015,103400,909110355,2200,2200,2200,2195,1006
20241015,103300,906897650,2200,2200,2200,2200,2
20241015,103200,906893250,2190,2190,2200,2190,667
20241015,103100,905432470,2200,2200,2200,2200,1
20241015,103000,905430270,2200,2205,2205,2190,2136
20241015,102900,900740085,2205,2210,2210,2200,506
20241015,102800,899624685,2215,2200,2215,2200,9439
20241015,102700,878823850,2200,2190,2200,2190,7716
20241015,102600,861880025,2195,2195,2195,2195,0
20241015,102500,861880025,2195,2195,2195,2195,45
20241015,102400,861781250,2195,2190,2195,2185,2652
20241015,102300,855972150,2190,2190,2190,2190,1
20241015,102200,855969960,2195,2195,2195,2185,410
20241015,102100,855074010,2190,2195,2195,2190,221
20241015,102000,854589465,2195,2185,2195,2185,4367
20241015,101900,845031620,2180,2185,2185,2180,301
20241015,101800,844374440,2185,2175,2185,2175,244
20241015,101700,843841420,2185,2185,2185,2185,1
20241015,101600,843839235,2185,2185,2185,2185,1011
20241015,101500,841630200,2185,2185,2185,2185,91
20241015,101400,841431365,2185,2170,2185,2165,1928
20241015,101300,837244570,2185,2175,2185,2175,5165
20241015,101200,825989865,2175,2165,2175,2165,101
20241015,101100,825771190,2175,2170,2175,2170,957
20241015,101000,823694495,2175,2170,2180,2165,142
20241015,100900,823386360,2180,2165,2180,2160,11920
20241015,100800,797599715,2170,2175,2175,2170,7006
20241015,100700,782386695,2175,2175,2175,2175,1
20241015,100600,782384520,2170,2175,2175,2170,3721
20241015,100500,774307450,2170,2170,2170,2170,4471
20241015,100400,764605380,2175,2175,2175,2175,116
20241015,100300,764353080,2180,2170,2180,2170,550
20241015,100200,763159130,2180,2175,2180,2170,6764
20241015,100100,748461675,2175,2175,2175,2170,3903
20241015,100000,739977870,2180,2185,2185,2175,1054
20241015,095900,737681255,2185,2180,2185,2180,1700
20241015,095800,733970255,2180,2180,2185,2180,504
20241015,095700,732871530,2180,2195,2195,2180,7356
20241015,095600,716832315,2180,2195,2195,2180,13344
20241015,095500,687721665,2195,2185,2195,2180,12204
20241015,095400,661092835,2185,2195,2195,2185,3636
20241015,095300,653135610,2190,2195,2205,2190,939
20241015,095200,651074515,2205,2200,2215,2195,7104
20241015,095100,635449740,2200,2215,2215,2200,8453
20241015,095000,616788795,2215,2210,2215,2205,3064
20241015,094900,610018235,2210,2220,2225,2210,8523
20241015,094800,591141260,2220,2235,2240,2215,33226
20241015,094700,517091325,2235,2205,2235,2205,26149
20241015,094600,459015555,2205,2195,2205,2185,4118
20241015,094500,449968225,2190,2190,2190,2190,254
20241015,094400,449411965,2190,2190,2195,2190,614
20241015,094300,448066185,2195,2190,2195,2185,316
20241015,094200,447375410,2195,2195,2195,2190,166
20241015,094100,447011845,2195,2195,2195,2195,1028
20241015,094000,444755385,2185,2195,2195,2185,1474
20241015,093900,441524625,2195,2190,2195,2190,1016
20241015,093800,439299540,2185,2190,2195,2185,24
20241015,093700,439247050,2195,2190,2195,2190,1010
20241015,093600,437035125,2190,2190,2190,2190,150
20241015,093500,436706625,2190,2190,2190,2185,2006
20241015,093400,432313495,2195,2190,2195,2190,1626
20241015,093300,428752515,2195,2195,2195,2195,114
20241015,093200,428502285,2195,2200,2200,2195,509
20241015,093100,427385025,2195,2195,2195,2195,904
20241015,093000,425400745,2195,2185,2195,2185,1041
20241015,092900,423126080,2185,2190,2190,2185,334
20241015,092800,422395620,2195,2190,2195,2190,906
20241015,092700,420411470,2190,2200,2200,2190,1365
20241015,092600,417421045,2195,2205,2205,2195,603
20241015,092500,416096280,2205,2200,2205,2200,7041
20241015,092400,400600625,2195,2190,2200,2180,4215
20241015,092300,391358710,2180,2180,2190,2175,24182
20241015,092200,338660535,2180,2185,2185,2180,613
20241015,092100,337323530,2185,2185,2190,2185,1425
20241015,092000,334209475,2190,2185,2190,2185,8473
20241015,091900,315694885,2190,2190,2190,2190,12
20241015,091800,315668605,2195,2195,2195,2185,1784
20241015,091700,311765465,2195,2195,2195,2185,526
20241015,091600,310613375,2195,2190,2195,2190,819
20241015,091500,308819725,2190,2190,2195,2190,366
20241015,091400,308018060,2190,2185,2190,2180,6567
20241015,091300,293689455,2185,2180,2190,2180,6315
20241015,091200,279897320,2180,2195,2195,2180,12780
20241015,091100,251982300,2190,2200,2200,2185,1764
20241015,091000,248119090,2190,2195,2205,2185,4724
20241015,090900,237766320,2195,2185,2195,2185,9881
20241015,090800,216173325,2190,2185,2190,2180,8760
20241015,090700,197029020,2185,2190,2190,2185,1221
20241015,090600,194359970,2180,2185,2195,2180,11384
20241015,090500,169478050,2185,2205,2205,2180,21684
20241015,090400,121967950,2205,2195,2205,2190,8513
20241015,090300,103278115,2195,2190,2195,2185,2783
20241015,090200,97185615,2185,2185,2185,2180,5293
20241015,090100,85627905,2185,2185,2190,2180,2568
20241015,090000,80018740,2185,2200,2205,2185,35398