stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,205500,3913244420,2195,2195,2195,2195,31174
20241002,205400,3913244420,2195,2195,2195,2195,0
20241002,205300,3913244420,2195,2195,2195,2195,0
20241002,205200,3913244420,2195,2195,2195,2195,0
20241002,205100,3913244420,2195,2195,2195,2195,0
20241002,205000,3913244420,2195,2195,2195,2195,0
20241002,204900,3913244420,2195,2195,2195,2195,0
20241002,204800,3913244420,2195,2195,2195,2195,0
20241002,204700,3913244420,2195,2195,2195,2195,0
20241002,204600,3913244420,2195,2195,2195,2195,0
20241002,204500,3913244420,2195,2195,2195,2195,0
20241002,204400,3913244420,2195,2195,2195,2195,0
20241002,204300,3913244420,2195,2195,2195,2195,0
20241002,204200,3913244420,2195,2195,2195,2195,0
20241002,204100,3913244420,2195,2195,2195,2195,0
20241002,204000,3913244420,2195,2195,2195,2195,0
20241002,203900,3913244420,2195,2195,2195,2195,0
20241002,203800,3913244420,2195,2195,2195,2195,0
20241002,203700,3913244420,2195,2195,2195,2195,0
20241002,203600,3913244420,2195,2195,2195,2195,0
20241002,203500,3913244420,2195,2195,2195,2195,0
20241002,203400,3913244420,2195,2195,2195,2195,0
20241002,203300,3913244420,2195,2195,2195,2195,0
20241002,203200,3913244420,2195,2195,2195,2195,0
20241002,203100,3913244420,2195,2195,2195,2195,0
20241002,203000,3913244420,2195,2195,2195,2195,0
20241002,202900,3913244420,2195,2195,2195,2195,0
20241002,202800,3913244420,2195,2195,2195,2195,0
20241002,202700,3913244420,2195,2195,2195,2195,0
20241002,202600,3913244420,2195,2195,2195,2195,0
20241002,202500,3913244420,2195,2195,2195,2195,31174
20241002,202400,3913244420,2195,2195,2195,2195,0
20241002,202300,3913244420,2195,2195,2195,2195,0
20241002,202200,3913244420,2195,2195,2195,2195,0
20241002,202100,3913244420,2195,2195,2195,2195,0
20241002,202000,3913244420,2195,2195,2195,2195,0
20241002,201900,3913244420,2195,2195,2195,2195,0
20241002,201800,3913244420,2195,2195,2195,2195,0
20241002,201700,3913244420,2195,2195,2195,2195,0
20241002,201600,3913244420,2195,2195,2195,2195,0
20241002,201500,3913244420,2195,2195,2195,2195,0
20241002,201400,3913244420,2195,2195,2195,2195,0
20241002,201300,3913244420,2195,2195,2195,2195,0
20241002,201200,3913244420,2195,2195,2195,2195,0
20241002,201100,3913244420,2195,2195,2195,2195,0
20241002,201000,3913244420,2195,2195,2195,2195,0
20241002,200900,3913244420,2195,2195,2195,2195,0
20241002,200800,3913244420,2195,2195,2195,2195,0
20241002,200700,3913244420,2195,2195,2195,2195,0
20241002,200600,3913244420,2195,2195,2195,2195,0
20241002,200500,3913244420,2195,2195,2195,2195,0
20241002,200400,3913244420,2195,2195,2195,2195,0
20241002,200300,3913244420,2195,2195,2195,2195,0
20241002,200200,3913244420,2195,2195,2195,2195,0
20241002,200100,3913244420,2195,2195,2195,2195,0
20241002,200000,3913244420,2195,2195,2195,2195,0
20241002,195900,3913244420,2195,2195,2195,2195,0
20241002,195800,3913244420,2195,2195,2195,2195,0
20241002,195700,3913244420,2195,2195,2195,2195,0
20241002,195600,3913244420,2195,2195,2195,2195,0
20241002,195500,3913244420,2195,2195,2195,2195,31174
20241002,195400,3913244420,2195,2195,2195,2195,0
20241002,195300,3913244420,2195,2195,2195,2195,0
20241002,195200,3913244420,2195,2195,2195,2195,0
20241002,195100,3913244420,2195,2195,2195,2195,0
20241002,195000,3913244420,2195,2195,2195,2195,0
20241002,194900,3913244420,2195,2195,2195,2195,0
20241002,194800,3913244420,2195,2195,2195,2195,0
20241002,194700,3913244420,2195,2195,2195,2195,0
20241002,194600,3913244420,2195,2195,2195,2195,0
20241002,194500,3913244420,2195,2195,2195,2195,0
20241002,194400,3913244420,2195,2195,2195,2195,0
20241002,194300,3913244420,2195,2195,2195,2195,0
20241002,194200,3913244420,2195,2195,2195,2195,0
20241002,194100,3913244420,2195,2195,2195,2195,0
20241002,194000,3913244420,2195,2195,2195,2195,0
20241002,193900,3913244420,2195,2195,2195,2195,0
20241002,193800,3913244420,2195,2195,2195,2195,0
20241002,193700,3913244420,2195,2195,2195,2195,0
20241002,193600,3913244420,2195,2195,2195,2195,0
20241002,193500,3913244420,2195,2195,2195,2195,0
20241002,193400,3913244420,2195,2195,2195,2195,0
20241002,193300,3913244420,2195,2195,2195,2195,0
20241002,193200,3913244420,2195,2195,2195,2195,0
20241002,193100,3913244420,2195,2195,2195,2195,0
20241002,193000,3913244420,2195,2195,2195,2195,0
20241002,192900,3913244420,2195,2195,2195,2195,0
20241002,192800,3913244420,2195,2195,2195,2195,0
20241002,192700,3913244420,2195,2195,2195,2195,0
20241002,192600,3913244420,2195,2195,2195,2195,0
20241002,192500,3913244420,2195,2195,2195,2195,31174
20241002,192400,3913244420,2195,2195,2195,2195,0
20241002,192300,3913244420,2195,2195,2195,2195,0
20241002,192200,3913244420,2195,2195,2195,2195,0
20241002,192100,3913244420,2195,2195,2195,2195,0
20241002,192000,3913244420,2195,2195,2195,2195,0
20241002,191900,3913244420,2195,2195,2195,2195,0
20241002,191800,3913244420,2195,2195,2195,2195,0
20241002,191700,3913244420,2195,2195,2195,2195,0
20241002,191600,3913244420,2195,2195,2195,2195,0
20241002,191500,3913244420,2195,2195,2195,2195,0
20241002,191400,3913244420,2195,2195,2195,2195,0
20241002,191300,3913244420,2195,2195,2195,2195,0
20241002,191200,3913244420,2195,2195,2195,2195,0
20241002,191100,3913244420,2195,2195,2195,2195,0
20241002,191000,3913244420,2195,2195,2195,2195,0
20241002,190900,3913244420,2195,2195,2195,2195,0
20241002,190800,3913244420,2195,2195,2195,2195,0
20241002,190700,3913244420,2195,2195,2195,2195,0
20241002,190600,3913244420,2195,2195,2195,2195,0
20241002,190500,3913244420,2195,2195,2195,2195,0
20241002,190400,3913244420,2195,2195,2195,2195,0
20241002,190300,3913244420,2195,2195,2195,2195,0
20241002,190200,3913244420,2195,2195,2195,2195,0
20241002,190100,3913244420,2195,2195,2195,2195,0
20241002,190000,3913244420,2195,2195,2195,2195,0
20241002,185900,3913244420,2195,2195,2195,2195,0
20241002,185800,3913244420,2195,2195,2195,2195,0
20241002,185700,3913244420,2195,2195,2195,2195,0
20241002,185600,3913244420,2195,2195,2195,2195,0
20241002,185500,3913244420,2195,2195,2195,2195,31174
20241002,185400,3913244420,2195,2195,2195,2195,0
20241002,185300,3913244420,2195,2195,2195,2195,0
20241002,185200,3913244420,2195,2195,2195,2195,0
20241002,185100,3913244420,2195,2195,2195,2195,0
20241002,185000,3913244420,2195,2195,2195,2195,0
20241002,184900,3913244420,2195,2195,2195,2195,0
20241002,184800,3913244420,2195,2195,2195,2195,0
20241002,184700,3913244420,2195,2195,2195,2195,0
20241002,184600,3913244420,2195,2195,2195,2195,0
20241002,184500,3913244420,2195,2195,2195,2195,0
20241002,184400,3913244420,2195,2195,2195,2195,0
20241002,184300,3913244420,2195,2195,2195,2195,0
20241002,184200,3913244420,2195,2195,2195,2195,0
20241002,184100,3913244420,2195,2195,2195,2195,0
20241002,184000,3913244420,2195,2195,2195,2195,0
20241002,183900,3913244420,2195,2195,2195,2195,0
20241002,183800,3913244420,2195,2195,2195,2195,0
20241002,183700,3913244420,2195,2195,2195,2195,0
20241002,183600,3913244420,2195,2195,2195,2195,0
20241002,183500,3913244420,2195,2195,2195,2195,0
20241002,183400,3913244420,2195,2195,2195,2195,0
20241002,183300,3913244420,2195,2195,2195,2195,0
20241002,183200,3913244420,2195,2195,2195,2195,0
20241002,183100,3913244420,2195,2195,2195,2195,0
20241002,183000,3913244420,2195,2195,2195,2195,0
20241002,182900,3913244420,2195,2195,2195,2195,0
20241002,182800,3913244420,2195,2195,2195,2195,0
20241002,182700,3913244420,2195,2195,2195,2195,0
20241002,182600,3913244420,2195,2195,2195,2195,0
20241002,182500,3913244420,2195,2195,2195,2195,31174
20241002,182400,3913244420,2195,2195,2195,2195,0
20241002,182300,3913244420,2195,2195,2195,2195,0
20241002,182200,3913244420,2195,2195,2195,2195,0
20241002,182100,3913244420,2195,2195,2195,2195,0
20241002,182000,3913244420,2195,2195,2195,2195,0
20241002,181900,3913244420,2195,2195,2195,2195,0
20241002,181800,3913244420,2195,2195,2195,2195,0
20241002,181700,3913244420,2195,2195,2195,2195,0
20241002,181600,3913244420,2195,2195,2195,2195,0
20241002,181500,3913244420,2195,2195,2195,2195,0
20241002,181400,3913244420,2195,2195,2195,2195,0
20241002,181300,3913244420,2195,2195,2195,2195,0
20241002,181200,3913244420,2195,2195,2195,2195,0
20241002,181100,3913244420,2195,2195,2195,2195,0
20241002,181000,3913244420,2195,2195,2195,2195,0
20241002,180900,3913244420,2195,2195,2195,2195,0
20241002,180800,3913244420,2195,2195,2195,2195,0
20241002,180700,3913244420,2195,2195,2195,2195,0
20241002,180600,3913244420,2195,2195,2195,2195,0
20241002,180500,3913244420,2195,2195,2195,2195,0
20241002,180400,3913244420,2195,2195,2195,2195,0
20241002,180300,3913244420,2195,2195,2195,2195,0
20241002,180200,3913244420,2195,2195,2195,2195,0
20241002,180100,3913244420,2195,2195,2195,2195,0
20241002,180000,3913244420,2195,2195,2195,2195,0
20241002,175900,3913244420,2195,2195,2195,2195,0
20241002,175800,3913244420,2195,2195,2195,2195,0
20241002,175700,3913244420,2195,2195,2195,2195,0
20241002,175600,3913244420,2195,2195,2195,2195,0
20241002,175500,3913244420,2195,2195,2195,2195,31174
20241002,175400,3913244420,2195,2195,2195,2195,0
20241002,175300,3913244420,2195,2195,2195,2195,0
20241002,175200,3913244420,2195,2195,2195,2195,0
20241002,175100,3913244420,2195,2195,2195,2195,0
20241002,175000,3913244420,2195,2195,2195,2195,0
20241002,174900,3913244420,2195,2195,2195,2195,0
20241002,174800,3913244420,2195,2195,2195,2195,0
20241002,174700,3913244420,2195,2195,2195,2195,0
20241002,174600,3913244420,2195,2195,2195,2195,0
20241002,174500,3913244420,2195,2195,2195,2195,0
20241002,174400,3913244420,2195,2195,2195,2195,0
20241002,174300,3913244420,2195,2195,2195,2195,0
20241002,174200,3913244420,2195,2195,2195,2195,0
20241002,174100,3913244420,2195,2195,2195,2195,0
20241002,174000,3913244420,2195,2195,2195,2195,0
20241002,173900,3913244420,2195,2195,2195,2195,0
20241002,173800,3913244420,2195,2195,2195,2195,0
20241002,173700,3913244420,2195,2195,2195,2195,0
20241002,173600,3913244420,2195,2195,2195,2195,0
20241002,173500,3913244420,2195,2195,2195,2195,0
20241002,173400,3913244420,2195,2195,2195,2195,0
20241002,173300,3913244420,2195,2195,2195,2195,0
20241002,173200,3913244420,2195,2195,2195,2195,0
20241002,173100,3913244420,2195,2195,2195,2195,0
20241002,173000,3913244420,2195,2195,2195,2195,0
20241002,172900,3913244420,2195,2195,2195,2195,0
20241002,172800,3913244420,2195,2195,2195,2195,0
20241002,172700,3913244420,2195,2195,2195,2195,0
20241002,172600,3913244420,2195,2195,2195,2195,0
20241002,172500,3913244420,2195,2195,2195,2195,31174
20241002,172400,3913244420,2195,2195,2195,2195,0
20241002,172300,3913244420,2195,2195,2195,2195,0
20241002,172200,3913244420,2195,2195,2195,2195,0
20241002,172100,3913244420,2195,2195,2195,2195,0
20241002,172000,3913244420,2195,2195,2195,2195,0
20241002,171900,3913244420,2195,2195,2195,2195,0
20241002,171800,3913244420,2195,2195,2195,2195,0
20241002,171700,3913244420,2195,2195,2195,2195,0
20241002,171600,3913244420,2195,2195,2195,2195,0
20241002,171500,3913244420,2195,2195,2195,2195,0
20241002,171400,3913244420,2195,2195,2195,2195,0
20241002,171300,3913244420,2195,2195,2195,2195,0
20241002,171200,3913244420,2195,2195,2195,2195,0
20241002,171100,3913244420,2195,2195,2195,2195,0
20241002,171000,3913244420,2195,2195,2195,2195,0
20241002,170900,3913244420,2195,2195,2195,2195,0
20241002,170800,3913244420,2195,2195,2195,2195,0
20241002,170700,3913244420,2195,2195,2195,2195,0
20241002,170600,3913244420,2195,2195,2195,2195,0
20241002,170500,3913244420,2195,2195,2195,2195,0
20241002,170400,3913244420,2195,2195,2195,2195,0
20241002,170300,3913244420,2195,2195,2195,2195,0
20241002,170200,3913244420,2195,2195,2195,2195,0
20241002,170100,3913244420,2195,2195,2195,2195,0
20241002,170000,3913244420,2195,2195,2195,2195,0
20241002,165900,3913244420,2195,2195,2195,2195,0
20241002,165800,3913244420,2195,2195,2195,2195,0
20241002,165700,3913244420,2195,2195,2195,2195,0
20241002,165600,3913244420,2195,2195,2195,2195,0
20241002,165500,3913244420,2195,2195,2195,2195,31174
20241002,165400,3913244420,2195,2195,2195,2195,0
20241002,165300,3913244420,2195,2195,2195,2195,0
20241002,165200,3913244420,2195,2195,2195,2195,0
20241002,165100,3913244420,2195,2195,2195,2195,0
20241002,165000,3913244420,2195,2195,2195,2195,0
20241002,164900,3913244420,2195,2195,2195,2195,0
20241002,164800,3913244420,2195,2195,2195,2195,0
20241002,164700,3913244420,2195,2195,2195,2195,0
20241002,164600,3913244420,2195,2195,2195,2195,0
20241002,164500,3913244420,2195,2195,2195,2195,0
20241002,164400,3913244420,2195,2195,2195,2195,0
20241002,164300,3913244420,2195,2195,2195,2195,0
20241002,164200,3913244420,2195,2195,2195,2195,0
20241002,164100,3913244420,2195,2195,2195,2195,0
20241002,164000,3913244420,2195,2195,2195,2195,0
20241002,163900,3913244420,2195,2195,2195,2195,0
20241002,163800,3913244420,2195,2195,2195,2195,0
20241002,163700,3913244420,2195,2195,2195,2195,0
20241002,163600,3913244420,2195,2195,2195,2195,0
20241002,163500,3913244420,2195,2195,2195,2195,0
20241002,163400,3913244420,2195,2195,2195,2195,0
20241002,163300,3913244420,2195,2195,2195,2195,0
20241002,163200,3913244420,2195,2195,2195,2195,0
20241002,163100,3913244420,2195,2195,2195,2195,0
20241002,163000,3913244420,2195,2195,2195,2195,0
20241002,162900,3913244420,2195,2195,2195,2195,0
20241002,162800,3913244420,2195,2195,2195,2195,0
20241002,162700,3913244420,2195,2195,2195,2195,0
20241002,162600,3913244420,2195,2195,2195,2195,0
20241002,162500,3913244420,2195,2195,2195,2195,31174
20241002,162400,3913244420,2195,2195,2195,2195,0
20241002,162300,3913244420,2195,2195,2195,2195,0
20241002,162200,3913244420,2195,2195,2195,2195,0
20241002,162100,3913244420,2195,2195,2195,2195,0
20241002,162000,3913244420,2195,2195,2195,2195,0
20241002,161900,3913244420,2195,2195,2195,2195,0
20241002,161800,3913244420,2195,2195,2195,2195,0
20241002,161700,3913244420,2195,2195,2195,2195,0
20241002,161600,3913244420,2195,2195,2195,2195,0
20241002,161500,3913244420,2195,2195,2195,2195,0
20241002,161400,3913244420,2195,2195,2195,2195,0
20241002,161300,3913244420,2195,2195,2195,2195,0
20241002,161200,3913244420,2195,2195,2195,2195,0
20241002,161100,3913244420,2195,2195,2195,2195,0
20241002,161000,3913244420,2195,2195,2195,2195,0
20241002,160900,3913244420,2195,2195,2195,2195,0
20241002,160800,3913244420,2195,2195,2195,2195,0
20241002,160700,3913244420,2195,2195,2195,2195,0
20241002,160600,3913244420,2195,2195,2195,2195,0
20241002,160500,3913244420,2195,2195,2195,2195,0
20241002,160400,3913244420,2195,2195,2195,2195,0
20241002,160300,3913244420,2195,2195,2195,2195,0
20241002,160200,3913244420,2195,2195,2195,2195,0
20241002,160100,3913244420,2195,2195,2195,2195,0
20241002,160000,3913244420,2195,2195,2195,2195,0
20241002,155900,3913244420,2195,2195,2195,2195,0
20241002,155800,3913244420,2195,2195,2195,2195,0
20241002,155700,3913244420,2195,2195,2195,2195,0
20241002,155600,3913244420,2195,2195,2195,2195,0
20241002,155500,3913244420,2195,2195,2195,2195,31174
20241002,155400,3913244420,2195,2195,2195,2195,0
20241002,155300,3913244420,2195,2195,2195,2195,0
20241002,155200,3913244420,2195,2195,2195,2195,0
20241002,155100,3913244420,2195,2195,2195,2195,0
20241002,155000,3913244420,2195,2195,2195,2195,0
20241002,154900,3913244420,2195,2195,2195,2195,0
20241002,154800,3913244420,2195,2195,2195,2195,0
20241002,154700,3913244420,2195,2195,2195,2195,0
20241002,154600,3913244420,2195,2195,2195,2195,0
20241002,154500,3913244420,2195,2195,2195,2195,0
20241002,154400,3913244420,2195,2195,2195,2195,0
20241002,154300,3913244420,2195,2195,2195,2195,0
20241002,154200,3913244420,2195,2195,2195,2195,0
20241002,154100,3913244420,2195,2195,2195,2195,0
20241002,154000,3913244420,2195,2195,2195,2195,0
20241002,153900,3913244420,2195,2195,2195,2195,0
20241002,153800,3913244420,2195,2195,2195,2195,0
20241002,153700,3913244420,2195,2195,2195,2195,0
20241002,153600,3913244420,2195,2195,2195,2195,0
20241002,153500,3913244420,2195,2195,2195,2195,0
20241002,153400,3913244420,2195,2195,2195,2195,0
20241002,153300,3913244420,2195,2195,2195,2195,0
20241002,153200,3913244420,2195,2195,2195,2195,0
20241002,153100,3913244420,2195,2195,2195,2195,0
20241002,153000,3913244420,2195,2195,2195,2195,31174
20241002,152900,3844817490,2195,2195,2195,2195,0
20241002,152800,3844817490,2195,2195,2195,2195,0
20241002,152700,3844817490,2195,2195,2195,2195,0
20241002,152600,3844817490,2195,2195,2195,2195,0
20241002,152500,3844817490,2195,2195,2195,2195,0
20241002,152400,3844817490,2195,2195,2195,2195,0
20241002,152300,3844817490,2195,2195,2195,2195,0
20241002,152200,3844817490,2195,2195,2195,2195,0
20241002,152100,3844817490,2195,2195,2195,2195,0
20241002,152000,3844817490,2195,2195,2195,2195,0
20241002,151900,3844817490,2195,2200,2200,2195,4245
20241002,151800,3835493875,2195,2195,2200,2195,2305
20241002,151700,3830434375,2195,2195,2200,2195,1949
20241002,151600,3826155435,2195,2195,2200,2195,3553
20241002,151500,3818356035,2200,2200,2200,2195,1100
20241002,151400,3815936315,2190,2195,2200,2190,1590
20241002,151300,3812445395,2195,2195,2200,2190,11065
20241002,151200,3788182230,2200,2200,2200,2195,5788
20241002,151100,3775470145,2195,2200,2200,2190,7224
20241002,151000,3759627005,2195,2200,2200,2195,3212
20241002,150900,3752565305,2200,2200,2200,2195,9267
20241002,150800,3732212280,2195,2200,2200,2195,2304
20241002,150700,3727145020,2195,2195,2200,2195,13232
20241002,150600,3698083845,2195,2200,2200,2195,3556
20241002,150500,3690278150,2200,2195,2200,2195,1030
20241002,150400,3688016255,2200,2190,2200,2190,4428
20241002,150300,3678313765,2190,2190,2195,2190,3424
20241002,150200,3670814725,2195,2190,2200,2190,21426
20241002,150100,3623888280,2190,2190,2195,2190,5116
20241002,150000,3612684170,2190,2190,2195,2185,10585
20241002,145900,3589535240,2195,2190,2195,2190,15657
20241002,145800,3555246385,2190,2195,2195,2190,13369
20241002,145700,3525955710,2200,2195,2200,2195,7633
20241002,145600,3509201260,2195,2195,2195,2190,3035
20241002,145500,3502541685,2190,2200,2200,2190,7039
20241002,145400,3487091015,2200,2200,2200,2195,6053
20241002,145300,3473797030,2195,2195,2200,2195,8776
20241002,145200,3454529900,2195,2195,2200,2195,5242
20241002,145100,3443023695,2195,2200,2200,2195,3680
20241002,145000,3434941545,2200,2195,2200,2195,5208
20241002,144900,3423509945,2200,2200,2200,2195,3561
20241002,144800,3415679725,2200,2195,2200,2195,6594
20241002,144700,3401184585,2190,2195,2200,2190,18359
20241002,144600,3360947915,2200,2195,2200,2195,2988
20241002,144500,3354389230,2195,2200,2200,2195,8558
20241002,144400,3335589410,2200,2195,2200,2195,3200
20241002,144300,3328551910,2200,2200,2200,2195,47577
20241002,144200,3223913760,2205,2205,2205,2205,3326
20241002,144100,3216579930,2205,2205,2210,2205,1880
20241002,144000,3212433530,2205,2205,2205,2205,1400
20241002,143900,3209346530,2205,2205,2205,2205,2024
20241002,143800,3204883610,2205,2205,2205,2200,804
20241002,143700,3203112135,2205,2210,2210,2205,28457
20241002,143600,3140364415,2205,2210,2210,2205,3154
20241002,143500,3133409325,2210,2210,2210,2210,251
20241002,143400,3132854615,2210,2210,2210,2210,1080
20241002,143300,3130467815,2210,2210,2210,2210,153
20241002,143200,3130129685,2210,2210,2215,2210,13255
20241002,143100,3100835985,2215,2215,2215,2215,23
20241002,143000,3100785040,2215,2215,2215,2215,2206
20241002,142900,3095898750,2215,2210,2215,2210,1836
20241002,142800,3091840485,2215,2215,2215,2215,103
20241002,142700,3091612340,2215,2215,2215,2215,1010
20241002,142600,3089375190,2215,2215,2215,2215,4745
20241002,142500,3078865015,2215,2215,2215,2215,3210
20241002,142400,3071754865,2215,2215,2215,2215,7
20241002,142300,3071739360,2215,2215,2215,2210,6630
20241002,142200,3057086910,2215,2215,2215,2215,1319
20241002,142100,3054165325,2215,2215,2215,2215,5326
20241002,142000,3042368235,2215,2220,2220,2215,330
20241002,141900,3041637235,2220,2220,2220,2215,299
20241002,141800,3040974805,2220,2220,2220,2220,122
20241002,141700,3040703965,2220,2215,2220,2215,722
20241002,141600,3039104725,2215,2215,2215,2215,2808
20241002,141500,3032885005,2215,2215,2215,2215,1500
20241002,141400,3029562505,2220,2220,2220,2220,12
20241002,141300,3029535865,2220,2220,2220,2220,483
20241002,141200,3028463605,2220,2220,2220,2220,102
20241002,141100,3028237165,2215,2215,2215,2215,0
20241002,141000,3028237165,2215,2215,2220,2215,502
20241002,140900,3027125230,2215,2215,2215,2215,1000
20241002,140800,3024910230,2215,2220,2220,2215,3
20241002,140700,3024903580,2210,2210,2215,2210,4632
20241002,140600,3014651200,2215,2210,2215,2210,351
20241002,140500,3013875340,2210,2210,2210,2210,101
20241002,140400,3013652130,2215,2215,2215,2210,724
20241002,140300,3012049080,2215,2210,2215,2210,1019
20241002,140200,3009797080,2210,2210,2215,2210,1020
20241002,140100,3007542855,2210,2210,2210,2210,280
20241002,140000,3006924055,2210,2210,2210,2210,0
20241002,135900,3006924055,2210,2215,2215,2210,81
20241002,135800,3006744645,2215,2215,2215,2210,835
20241002,135700,3004897495,2210,2215,2215,2210,3798
20241002,135600,2996503425,2215,2215,2220,2215,2133
20241002,135500,2991769680,2220,2220,2220,2220,1
20241002,135400,2991767460,2220,2215,2220,2210,2535
20241002,135300,2986152430,2215,2215,2215,2215,56
20241002,135200,2986028390,2215,2210,2215,2210,184
20241002,135100,2985621300,2210,2220,2220,2210,2562
20241002,135000,2979951590,2220,2220,2220,2215,681
20241002,134900,2978440475,2220,2220,2220,2220,10
20241002,134800,2978418275,2215,2215,2215,2215,0
20241002,134700,2978418275,2215,2215,2215,2215,1571
20241002,134600,2974938510,2215,2215,2215,2215,20
20241002,134500,2974894210,2215,2210,2215,2210,197
20241002,134400,2974458205,2210,2210,2210,2205,2609
20241002,134300,2968692330,2210,2215,2215,2210,3831
20241002,134200,2960225320,2215,2215,2215,2215,32
20241002,134100,2960154440,2210,2210,2210,2210,4993
20241002,134000,2949119910,2210,2205,2210,2205,963
20241002,133900,2946991885,2210,2210,2210,2210,1300
20241002,133800,2944118885,2210,2210,2210,2210,506
20241002,133700,2943000625,2210,2220,2220,2210,2706
20241002,133600,2937020165,2210,2220,2220,2210,8219
20241002,133500,2918854380,2220,2215,2220,2215,7224
20241002,133400,2902851810,2220,2220,2220,2220,51
20241002,133300,2902738590,2220,2215,2220,2215,3668
20241002,133200,2894595645,2215,2220,2220,2215,500
20241002,133100,2893487245,2220,2215,2220,2215,2100
20241002,133000,2888834995,2215,2220,2220,2215,690
20241002,132900,2887303745,2220,2220,2220,2220,2310
20241002,132800,2882175545,2220,2220,2225,2220,961
20241002,132700,2880042120,2220,2220,2220,2220,17110
20241002,132600,2842057920,2225,2225,2225,2225,6
20241002,132500,2842044570,2225,2225,2225,2220,2568
20241002,132400,2836341105,2220,2220,2220,2220,200
20241002,132300,2835897105,2225,2225,2225,2220,238
20241002,132200,2835367570,2225,2225,2225,2225,413
20241002,132100,2834448645,2225,2225,2225,2225,104
20241002,132000,2834217245,2225,2225,2225,2220,183
20241002,131900,2833810185,2225,2220,2230,2220,5727
20241002,131800,2821068705,2225,2225,2225,2225,490
20241002,131700,2819978455,2230,2225,2230,2225,493
20241002,131600,2818881015,2225,2225,2230,2225,5688
20241002,131500,2806224715,2225,2230,2230,2225,2314
20241002,131400,2801073475,2230,2230,2230,2230,2
20241002,131300,2801069015,2225,2225,2225,2225,192
20241002,131200,2800641815,2230,2230,2230,2230,17
20241002,131100,2800603905,2225,2225,2230,2225,86
20241002,131000,2800412550,2220,2230,2230,2220,806
20241002,130900,2798618845,2230,2230,2230,2230,22
20241002,130800,2798569785,2225,2225,2225,2225,5
20241002,130700,2798558660,2225,2230,2230,2225,1646
20241002,130600,2794895580,2230,2230,2230,2225,11
20241002,130500,2794871055,2230,2230,2230,2230,1808
20241002,130400,2790839215,2230,2230,2230,2230,20
20241002,130300,2790794615,2235,2235,2235,2230,2798
20241002,130200,2784547805,2230,2230,2230,2230,160
20241002,130100,2784191005,2235,2225,2235,2225,698
20241002,130000,2782636860,2225,2225,2225,2225,6
20241002,125900,2782623510,2230,2235,2235,2230,1334
20241002,125800,2779648675,2230,2235,2235,2225,3504
20241002,125700,2771847275,2235,2235,2235,2235,137
20241002,125600,2771541080,2235,2235,2235,2235,25
20241002,125500,2771485205,2230,2230,2230,2230,0
20241002,125400,2771485205,2230,2230,2235,2225,600
20241002,125300,2770147205,2230,2235,2235,2230,819
20241002,125200,2768320810,2235,2235,2235,2235,500
20241002,125100,2767203310,2235,2230,2235,2230,1324
20241002,125000,2764250780,2230,2235,2235,2230,502
20241002,124900,2763129310,2235,2235,2235,2235,361
20241002,124800,2762322475,2230,2235,2235,2230,2170
20241002,124700,2757482235,2235,2235,2235,2235,791
20241002,124600,2755714350,2235,2235,2235,2235,10
20241002,124500,2755692000,2235,2230,2235,2230,14
20241002,124400,2755660735,2235,2235,2235,2235,379
20241002,124300,2754813670,2235,2235,2240,2235,11460
20241002,124200,2729200555,2240,2240,2240,2240,1000
20241002,124100,2726960555,2240,2240,2240,2240,15
20241002,124000,2726926955,2240,2240,2240,2240,40
20241002,123900,2726837355,2240,2245,2245,2240,27
20241002,123800,2726776750,2245,2245,2245,2245,150
20241002,123700,2726440000,2245,2240,2245,2240,1046
20241002,123600,2724094805,2240,2240,2240,2240,250
20241002,123500,2723534805,2240,2230,2240,2230,231
20241002,123400,2723018895,2240,2240,2240,2240,11
20241002,123300,2722994255,2240,2240,2240,2240,5681
20241002,123200,2710268815,2235,2230,2235,2230,10530
20241002,123100,2686764085,2220,2220,2220,2220,0
20241002,123000,2686764085,2220,2230,2230,2220,493
20241002,122900,2685664800,2230,2230,2230,2230,0
20241002,122800,2685664800,2230,2225,2230,2220,5953
20241002,122700,2672445710,2230,2230,2230,2230,2
20241002,122600,2672441250,2225,2225,2225,2225,20
20241002,122500,2672396750,2230,2230,2230,2225,362
20241002,122400,2671591240,2225,2225,2225,2225,200
20241002,122300,2671146240,2230,2230,2230,2230,100
20241002,122200,2670923240,2230,2220,2230,2220,269
20241002,122100,2670325970,2230,2225,2230,2220,8243
20241002,122000,2651989080,2230,2225,2230,2220,4404
20241002,121900,2642185325,2230,2230,2230,2230,2
20241002,121800,2642180865,2225,2230,2230,2225,4320
20241002,121700,2632568340,2225,2225,2225,2225,2794
20241002,121600,2626351690,2225,2225,2225,2225,500
20241002,121500,2625239190,2225,2225,2225,2225,62
20241002,121400,2625101240,2225,2225,2225,2225,826
20241002,121300,2623263390,2220,2225,2225,2220,211
20241002,121200,2622794915,2225,2225,2225,2225,0
20241002,121100,2622794915,2225,2220,2225,2215,4915
20241002,121000,2611885965,2225,2225,2225,2225,105
20241002,120900,2611652340,2225,2225,2225,2225,100
20241002,120800,2611429840,2225,2225,2225,2225,213
20241002,120700,2610955915,2230,2220,2230,2220,795
20241002,120600,2609191005,2220,2220,2220,2220,300
20241002,120500,2608525005,2225,2220,2225,2220,890
20241002,120400,2606545375,2225,2220,2225,2215,1052
20241002,120300,2604210135,2225,2225,2225,2225,62
20241002,120200,2604072185,2225,2215,2225,2215,9
20241002,120100,2604052220,2220,2215,2220,2215,1788
20241002,120000,2600086800,2220,2220,2220,2215,51
20241002,115900,2599973780,2220,2215,2220,2215,21
20241002,115800,2599927165,2215,2215,2220,2215,1632
20241002,115700,2596307285,2220,2210,2220,2210,6371
20241002,115600,2582222325,2210,2215,2215,2210,532
20241002,115500,2581046445,2210,2220,2220,2210,10631
20241002,115400,2557500195,2220,2215,2220,2215,1280
20241002,115300,2554663995,2215,2215,2220,2215,2534
20241002,115200,2549051085,2220,2225,2225,2220,13
20241002,115100,2549022210,2215,2220,2220,2215,678
20241002,115000,2547520280,2220,2220,2220,2220,437
20241002,114900,2546550140,2220,2220,2220,2220,173
20241002,114800,2546166080,2220,2215,2220,2215,277
20241002,114700,2545551690,2220,2220,2220,2220,489
20241002,114600,2544466110,2220,2220,2220,2220,1488
20241002,114500,2541162750,2220,2225,2225,2215,12778
20241002,114400,2512795105,2225,2225,2225,2225,5725
20241002,114300,2500056980,2230,2230,2230,2230,826
20241002,114200,2498215000,2230,2230,2230,2230,0
20241002,114100,2498215000,2230,2230,2230,2230,40
20241002,114000,2498125800,2230,2240,2240,2230,10
20241002,113900,2498103440,2230,2240,2240,2230,655
20241002,113800,2496642780,2235,2235,2235,2235,26
20241002,113700,2496584670,2240,2235,2240,2230,1042
20241002,113600,2494257555,2235,2235,2235,2235,1
20241002,113500,2494255320,2240,2240,2240,2235,800
20241002,113400,2492463570,2240,2240,2240,2240,1100
20241002,113300,2489999570,2240,2240,2240,2240,917
20241002,113200,2487945490,2235,2235,2235,2235,1200
20241002,113100,2485263490,2235,2235,2235,2235,500
20241002,113000,2484145990,2235,2235,2240,2235,4801
20241002,112900,2473415250,2235,2230,2235,2230,800
20241002,112800,2471628750,2235,2235,2235,2235,6
20241002,112700,2471615340,2230,2225,2230,2225,1248
20241002,112600,2468832800,2225,2225,2225,2225,610
20241002,112500,2467475550,2225,2225,2225,2225,1151
20241002,112400,2464914575,2225,2225,2225,2225,0
20241002,112300,2464914575,2225,2225,2225,2225,0
20241002,112200,2464914575,2225,2225,2225,2225,800
20241002,112100,2463134575,2230,2230,2230,2230,1078
20241002,112000,2460730635,2230,2225,2230,2225,4227
20241002,111900,2451325545,2225,2230,2230,2225,2420
20241002,111800,2445940825,2225,2230,2230,2225,848
20241002,111700,2444051465,2225,2235,2235,2225,1871
20241002,111600,2439877130,2235,2235,2235,2235,0
20241002,111500,2439877130,2235,2235,2235,2235,130
20241002,111400,2439586580,2230,2230,2230,2225,903
20241002,111300,2437572895,2230,2230,2230,2230,0
20241002,111200,2437572895,2230,2235,2235,2230,649
20241002,111100,2436125570,2240,2240,2240,2240,7
20241002,111000,2436109890,2235,2235,2235,2235,1461
20241002,110900,2432844555,2240,2235,2240,2235,3113
20241002,110800,2425886995,2235,2235,2235,2235,3
20241002,110700,2425880290,2230,2230,2230,2230,20
20241002,110600,2425835690,2230,2235,2235,2230,272
20241002,110500,2425228865,2235,2235,2235,2235,1148
20241002,110400,2422663085,2235,2230,2235,2230,3036
20241002,110300,2415892800,2230,2230,2230,2230,1
20241002,110200,2415890570,2230,2230,2230,2230,1
20241002,110100,2415888340,2225,2225,2225,2225,7529
20241002,110000,2399136315,2225,2230,2230,2225,3242
20241002,105900,2391922815,2230,2230,2230,2225,39
20241002,105800,2391835850,2230,2230,2230,2230,73
20241002,105700,2391673060,2230,2230,2230,2225,490
20241002,105600,2390580460,2225,2230,2230,2225,4323
20241002,105500,2380961180,2230,2230,2230,2230,31
20241002,105400,2380892050,2230,2235,2235,2230,2890
20241002,105300,2374447335,2235,2240,2240,2230,5605
20241002,105200,2361930610,2240,2240,2240,2240,75
20241002,105100,2361762610,2240,2240,2240,2240,450
20241002,105000,2360754610,2240,2240,2240,2240,4
20241002,104900,2360745650,2235,2235,2235,2235,2123
20241002,104800,2356000745,2235,2235,2235,2235,50
20241002,104700,2355888995,2235,2235,2240,2235,2056
20241002,104600,2351293825,2235,2230,2235,2230,196
20241002,104500,2350856065,2230,2235,2235,2230,28382
20241002,104400,2287520555,2235,2235,2240,2235,4512
20241002,104300,2277434005,2240,2240,2240,2230,2587
20241002,104200,2271664125,2240,2240,2240,2240,230
20241002,104100,2271148925,2240,2235,2240,2235,644
20241002,104000,2269708895,2235,2235,2235,2235,344
20241002,103900,2268940055,2240,2235,2240,2235,108
20241002,103800,2268698430,2235,2235,2235,2230,2760
20241002,103700,2262540335,2235,2240,2245,2235,6671
20241002,103600,2247604140,2240,2245,2245,2240,1704
20241002,103500,2243786655,2240,2250,2250,2240,3214
20241002,103400,2236584565,2250,2235,2250,2235,29310
20241002,103300,2170902590,2240,2230,2240,2230,22252
20241002,103200,2121273320,2230,2230,2230,2230,112
20241002,103100,2121023560,2230,2225,2230,2225,5008
20241002,103000,2109880510,2225,2225,2225,2220,1031
20241002,102900,2107589020,2225,2225,2225,2220,399
20241002,102800,2106701310,2225,2225,2225,2225,624
20241002,102700,2105312910,2225,2225,2225,2225,50
20241002,102600,2105201660,2225,2225,2225,2225,142
20241002,102500,2104885710,2220,2230,2230,2220,5330
20241002,102400,2093051810,2230,2230,2230,2220,1948
20241002,102300,2088708105,2230,2220,2230,2220,6520
20241002,102200,2074205005,2225,2230,2230,2225,1268
20241002,102100,2071382785,2225,2225,2225,2225,2084
20241002,102000,2066745885,2225,2230,2235,2225,4626
20241002,101900,2056416620,2230,2235,2235,2230,4134
20241002,101800,2047184575,2235,2235,2235,2235,3979
20241002,101700,2038291510,2235,2230,2235,2230,2440
20241002,101600,2032849465,2230,2230,2235,2225,2658
20241002,101500,2026926525,2235,2230,2235,2230,2535
20241002,101400,2021273460,2235,2230,2235,2230,756
20241002,101300,2019584470,2230,2225,2230,2225,9753
20241002,101200,1997844045,2225,2225,2225,2220,3219
20241002,101100,1990681775,2225,2225,2230,2225,3398
20241002,101000,1983119060,2225,2225,2225,2225,742
20241002,100900,1981468110,2225,2225,2230,2220,180
20241002,100800,1981067260,2225,2225,2225,2220,2875
20241002,100700,1974671885,2225,2225,2225,2220,556
20241002,100600,1973436785,2225,2225,2225,2225,141
20241002,100500,1973123060,2225,2230,2230,2225,835
20241002,100400,1971261030,2230,2220,2230,2220,1204
20241002,100300,1968579110,2220,2225,2225,2215,23528
20241002,100200,1916233310,2225,2210,2225,2210,5762
20241002,100100,1903455975,2210,2210,2215,2200,3040
20241002,100000,1896753590,2205,2210,2210,2205,19
20241002,095900,1896711640,2210,2210,2215,2210,2486
20241002,095800,1891216545,2210,2205,2210,2205,5547
20241002,095700,1878976120,2205,2205,2210,2205,525
20241002,095600,1877817170,2205,2210,2210,2200,1494
20241002,095500,1874529155,2210,2200,2210,2200,10003
20241002,095400,1852512515,2200,2205,2215,2200,8448
20241002,095300,1833907970,2210,2215,2215,2205,4780
20241002,095200,1823340610,2215,2215,2215,2215,257
20241002,095100,1822771355,2215,2220,2220,2215,1830
20241002,095000,1818717720,2220,2220,2220,2220,576
20241002,094900,1817439000,2220,2220,2220,2220,65
20241002,094800,1817294700,2210,2225,2225,2210,2301
20241002,094700,1812192160,2215,2220,2225,2215,6835
20241002,094600,1797017385,2220,2220,2220,2220,6933
20241002,094500,1781626125,2220,2215,2220,2210,13573
20241002,094400,1751571880,2215,2220,2220,2215,6626
20241002,094300,1736862520,2220,2220,2225,2220,439
20241002,094200,1735887880,2220,2225,2225,2215,9440
20241002,094100,1714970985,2220,2220,2220,2215,11664
20241002,094000,1689110835,2220,2220,2225,2220,4271
20241002,093900,1679628955,2220,2220,2220,2220,15417
20241002,093800,1645403215,2220,2215,2220,2210,5455
20241002,093700,1633345135,2215,2215,2215,2210,9146
20241002,093600,1613086750,2215,2215,2215,2210,8705
20241002,093500,1593811175,2215,2210,2215,2205,2087
20241002,093400,1589203235,2210,2205,2210,2205,10693
20241002,093300,1565573715,2210,2190,2210,2190,8201
20241002,093200,1547516245,2195,2200,2200,2190,14659
20241002,093100,1515337710,2200,2200,2200,2195,2146
20241002,093000,1510617885,2200,2195,2205,2195,7939
20241002,092900,1493177800,2190,2190,2190,2185,5944
20241002,092800,1480172285,2190,2210,2210,2190,20050
20241002,092700,1436188875,2205,2210,2210,2195,38854
20241002,092600,1350692170,2210,2200,2210,2200,12881
20241002,092500,1322317295,2200,2200,2205,2190,18594
20241002,092400,1281431890,2200,2205,2215,2190,33807
20241002,092300,1207317265,2200,2215,2220,2200,42847
20241002,092200,1112927945,2210,2210,2220,2210,14144
20241002,092100,1081604215,2210,2205,2215,2205,11729
20241002,092000,1055697125,2210,2220,2220,2210,17050
20241002,091900,1018000170,2220,2225,2225,2215,4140
20241002,091800,1008812720,2225,2220,2225,2215,4852
20241002,091700,998062300,2230,2240,2240,2225,5320
20241002,091600,986199260,2240,2235,2245,2230,13371
20241002,091500,956248965,2230,2240,2240,2230,12858
20241002,091400,927530580,2235,2235,2240,2225,9032
20241002,091300,907307750,2220,2235,2235,2220,13620
20241002,091200,876953850,2235,2215,2235,2215,27856
20241002,091100,815042795,2210,2205,2215,2205,10314
20241002,091000,792242555,2210,2210,2215,2205,6161
20241002,090900,778644165,2210,2205,2215,2205,10903
20241002,090800,754540595,2200,2205,2210,2190,32851
20241002,090700,682367220,2205,2210,2215,2200,62658
20241002,090600,544020825,2205,2225,2225,2200,44909
20241002,090500,444912475,2215,2220,2225,2210,36499
20241002,090400,364160965,2210,2210,2225,2210,6363
20241002,090300,350044600,2220,2210,2230,2205,27519
20241002,090200,289179435,2210,2210,2220,2200,52063
20241002,090100,174212310,2210,2220,2220,2205,25812
20241002,090000,117147475,2220,2235,2240,2215,52496