stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,205600,1955026460,2200,2200,2200,2200,18551
20241004,205500,1955026460,2200,2200,2200,2200,0
20241004,205400,1955026460,2200,2200,2200,2200,0
20241004,205300,1955026460,2200,2200,2200,2200,0
20241004,205200,1955026460,2200,2200,2200,2200,0
20241004,205100,1955026460,2200,2200,2200,2200,0
20241004,205000,1955026460,2200,2200,2200,2200,0
20241004,204900,1955026460,2200,2200,2200,2200,0
20241004,204800,1955026460,2200,2200,2200,2200,0
20241004,204700,1955026460,2200,2200,2200,2200,0
20241004,204600,1955026460,2200,2200,2200,2200,0
20241004,204500,1955026460,2200,2200,2200,2200,0
20241004,204400,1955026460,2200,2200,2200,2200,0
20241004,204300,1955026460,2200,2200,2200,2200,0
20241004,204200,1955026460,2200,2200,2200,2200,0
20241004,204100,1955026460,2200,2200,2200,2200,0
20241004,204000,1955026460,2200,2200,2200,2200,0
20241004,203900,1955026460,2200,2200,2200,2200,0
20241004,203800,1955026460,2200,2200,2200,2200,0
20241004,203700,1955026460,2200,2200,2200,2200,0
20241004,203600,1955026460,2200,2200,2200,2200,0
20241004,203500,1955026460,2200,2200,2200,2200,0
20241004,203400,1955026460,2200,2200,2200,2200,0
20241004,203300,1955026460,2200,2200,2200,2200,0
20241004,203200,1955026460,2200,2200,2200,2200,0
20241004,203100,1955026460,2200,2200,2200,2200,0
20241004,203000,1955026460,2200,2200,2200,2200,0
20241004,202900,1955026460,2200,2200,2200,2200,0
20241004,202800,1955026460,2200,2200,2200,2200,0
20241004,202700,1955026460,2200,2200,2200,2200,0
20241004,202600,1955026460,2200,2200,2200,2200,18551
20241004,202500,1955026460,2200,2200,2200,2200,0
20241004,202400,1955026460,2200,2200,2200,2200,0
20241004,202300,1955026460,2200,2200,2200,2200,0
20241004,202200,1955026460,2200,2200,2200,2200,0
20241004,202100,1955026460,2200,2200,2200,2200,0
20241004,202000,1955026460,2200,2200,2200,2200,0
20241004,201900,1955026460,2200,2200,2200,2200,0
20241004,201800,1955026460,2200,2200,2200,2200,0
20241004,201700,1955026460,2200,2200,2200,2200,0
20241004,201600,1955026460,2200,2200,2200,2200,0
20241004,201500,1955026460,2200,2200,2200,2200,0
20241004,201400,1955026460,2200,2200,2200,2200,0
20241004,201300,1955026460,2200,2200,2200,2200,0
20241004,201200,1955026460,2200,2200,2200,2200,0
20241004,201100,1955026460,2200,2200,2200,2200,0
20241004,201000,1955026460,2200,2200,2200,2200,0
20241004,200900,1955026460,2200,2200,2200,2200,0
20241004,200800,1955026460,2200,2200,2200,2200,0
20241004,200700,1955026460,2200,2200,2200,2200,0
20241004,200600,1955026460,2200,2200,2200,2200,0
20241004,200500,1955026460,2200,2200,2200,2200,0
20241004,200400,1955026460,2200,2200,2200,2200,0
20241004,200300,1955026460,2200,2200,2200,2200,0
20241004,200200,1955026460,2200,2200,2200,2200,0
20241004,200100,1955026460,2200,2200,2200,2200,0
20241004,200000,1955026460,2200,2200,2200,2200,0
20241004,195900,1955026460,2200,2200,2200,2200,0
20241004,195800,1955026460,2200,2200,2200,2200,0
20241004,195700,1955026460,2200,2200,2200,2200,0
20241004,195600,1955026460,2200,2200,2200,2200,18551
20241004,195500,1955026460,2200,2200,2200,2200,0
20241004,195400,1955026460,2200,2200,2200,2200,0
20241004,195300,1955026460,2200,2200,2200,2200,0
20241004,195200,1955026460,2200,2200,2200,2200,0
20241004,195100,1955026460,2200,2200,2200,2200,0
20241004,195000,1955026460,2200,2200,2200,2200,0
20241004,194900,1955026460,2200,2200,2200,2200,0
20241004,194800,1955026460,2200,2200,2200,2200,0
20241004,194700,1955026460,2200,2200,2200,2200,0
20241004,194600,1955026460,2200,2200,2200,2200,0
20241004,194500,1955026460,2200,2200,2200,2200,0
20241004,194400,1955026460,2200,2200,2200,2200,0
20241004,194300,1955026460,2200,2200,2200,2200,0
20241004,194200,1955026460,2200,2200,2200,2200,0
20241004,194100,1955026460,2200,2200,2200,2200,0
20241004,194000,1955026460,2200,2200,2200,2200,0
20241004,193900,1955026460,2200,2200,2200,2200,0
20241004,193800,1955026460,2200,2200,2200,2200,0
20241004,193700,1955026460,2200,2200,2200,2200,0
20241004,193600,1955026460,2200,2200,2200,2200,0
20241004,193500,1955026460,2200,2200,2200,2200,0
20241004,193400,1955026460,2200,2200,2200,2200,0
20241004,193300,1955026460,2200,2200,2200,2200,0
20241004,193200,1955026460,2200,2200,2200,2200,0
20241004,193100,1955026460,2200,2200,2200,2200,0
20241004,193000,1955026460,2200,2200,2200,2200,0
20241004,192900,1955026460,2200,2200,2200,2200,0
20241004,192800,1955026460,2200,2200,2200,2200,0
20241004,192700,1955026460,2200,2200,2200,2200,0
20241004,192600,1955026460,2200,2200,2200,2200,18551
20241004,192500,1955026460,2200,2200,2200,2200,0
20241004,192400,1955026460,2200,2200,2200,2200,0
20241004,192300,1955026460,2200,2200,2200,2200,0
20241004,192200,1955026460,2200,2200,2200,2200,0
20241004,192100,1955026460,2200,2200,2200,2200,0
20241004,192000,1955026460,2200,2200,2200,2200,0
20241004,191900,1955026460,2200,2200,2200,2200,0
20241004,191800,1955026460,2200,2200,2200,2200,0
20241004,191700,1955026460,2200,2200,2200,2200,0
20241004,191600,1955026460,2200,2200,2200,2200,0
20241004,191500,1955026460,2200,2200,2200,2200,0
20241004,191400,1955026460,2200,2200,2200,2200,0
20241004,191300,1955026460,2200,2200,2200,2200,0
20241004,191200,1955026460,2200,2200,2200,2200,0
20241004,191100,1955026460,2200,2200,2200,2200,0
20241004,191000,1955026460,2200,2200,2200,2200,0
20241004,190900,1955026460,2200,2200,2200,2200,0
20241004,190800,1955026460,2200,2200,2200,2200,0
20241004,190700,1955026460,2200,2200,2200,2200,0
20241004,190600,1955026460,2200,2200,2200,2200,0
20241004,190500,1955026460,2200,2200,2200,2200,0
20241004,190400,1955026460,2200,2200,2200,2200,0
20241004,190300,1955026460,2200,2200,2200,2200,0
20241004,190200,1955026460,2200,2200,2200,2200,0
20241004,190100,1955026460,2200,2200,2200,2200,0
20241004,190000,1955026460,2200,2200,2200,2200,0
20241004,185900,1955026460,2200,2200,2200,2200,0
20241004,185800,1955026460,2200,2200,2200,2200,0
20241004,185700,1955026460,2200,2200,2200,2200,0
20241004,185600,1955026460,2200,2200,2200,2200,18551
20241004,185500,1955026460,2200,2200,2200,2200,0
20241004,185400,1955026460,2200,2200,2200,2200,0
20241004,185300,1955026460,2200,2200,2200,2200,0
20241004,185200,1955026460,2200,2200,2200,2200,0
20241004,185100,1955026460,2200,2200,2200,2200,0
20241004,185000,1955026460,2200,2200,2200,2200,0
20241004,184900,1955026460,2200,2200,2200,2200,0
20241004,184800,1955026460,2200,2200,2200,2200,0
20241004,184700,1955026460,2200,2200,2200,2200,0
20241004,184600,1955026460,2200,2200,2200,2200,0
20241004,184500,1955026460,2200,2200,2200,2200,0
20241004,184400,1955026460,2200,2200,2200,2200,0
20241004,184300,1955026460,2200,2200,2200,2200,0
20241004,184200,1955026460,2200,2200,2200,2200,0
20241004,184100,1955026460,2200,2200,2200,2200,0
20241004,184000,1955026460,2200,2200,2200,2200,0
20241004,183900,1955026460,2200,2200,2200,2200,0
20241004,183800,1955026460,2200,2200,2200,2200,0
20241004,183700,1955026460,2200,2200,2200,2200,0
20241004,183600,1955026460,2200,2200,2200,2200,0
20241004,183500,1955026460,2200,2200,2200,2200,0
20241004,183400,1955026460,2200,2200,2200,2200,0
20241004,183300,1955026460,2200,2200,2200,2200,0
20241004,183200,1955026460,2200,2200,2200,2200,0
20241004,183100,1955026460,2200,2200,2200,2200,0
20241004,183000,1955026460,2200,2200,2200,2200,0
20241004,182900,1955026460,2200,2200,2200,2200,0
20241004,182800,1955026460,2200,2200,2200,2200,0
20241004,182700,1955026460,2200,2200,2200,2200,0
20241004,182600,1955026460,2200,2200,2200,2200,18551
20241004,182500,1955026460,2200,2200,2200,2200,0
20241004,182400,1955026460,2200,2200,2200,2200,0
20241004,182300,1955026460,2200,2200,2200,2200,0
20241004,182200,1955026460,2200,2200,2200,2200,0
20241004,182100,1955026460,2200,2200,2200,2200,0
20241004,182000,1955026460,2200,2200,2200,2200,0
20241004,181900,1955026460,2200,2200,2200,2200,0
20241004,181800,1955026460,2200,2200,2200,2200,0
20241004,181700,1955026460,2200,2200,2200,2200,0
20241004,181600,1955026460,2200,2200,2200,2200,0
20241004,181500,1955026460,2200,2200,2200,2200,0
20241004,181400,1955026460,2200,2200,2200,2200,0
20241004,181300,1955026460,2200,2200,2200,2200,0
20241004,181200,1955026460,2200,2200,2200,2200,0
20241004,181100,1955026460,2200,2200,2200,2200,0
20241004,181000,1955026460,2200,2200,2200,2200,0
20241004,180900,1955026460,2200,2200,2200,2200,0
20241004,180800,1955026460,2200,2200,2200,2200,0
20241004,180700,1955026460,2200,2200,2200,2200,0
20241004,180600,1955026460,2200,2200,2200,2200,0
20241004,180500,1955026460,2200,2200,2200,2200,0
20241004,180400,1955026460,2200,2200,2200,2200,0
20241004,180300,1955026460,2200,2200,2200,2200,0
20241004,180200,1955026460,2200,2200,2200,2200,0
20241004,180100,1955026460,2200,2200,2200,2200,0
20241004,180000,1955026460,2200,2200,2200,2200,0
20241004,175900,1955026460,2200,2200,2200,2200,0
20241004,175800,1955026460,2200,2200,2200,2200,0
20241004,175700,1955026460,2200,2200,2200,2200,0
20241004,175600,1955026460,2200,2200,2200,2200,18551
20241004,175500,1955026460,2200,2200,2200,2200,0
20241004,175400,1955026460,2200,2200,2200,2200,0
20241004,175300,1955026460,2200,2200,2200,2200,0
20241004,175200,1955026460,2200,2200,2200,2200,0
20241004,175100,1955026460,2200,2200,2200,2200,0
20241004,175000,1955026460,2200,2200,2200,2200,0
20241004,174900,1955026460,2200,2200,2200,2200,0
20241004,174800,1955026460,2200,2200,2200,2200,0
20241004,174700,1955026460,2200,2200,2200,2200,0
20241004,174600,1955026460,2200,2200,2200,2200,0
20241004,174500,1955026460,2200,2200,2200,2200,0
20241004,174400,1955026460,2200,2200,2200,2200,0
20241004,174300,1955026460,2200,2200,2200,2200,0
20241004,174200,1955026460,2200,2200,2200,2200,0
20241004,174100,1955026460,2200,2200,2200,2200,0
20241004,174000,1955026460,2200,2200,2200,2200,0
20241004,173900,1955026460,2200,2200,2200,2200,0
20241004,173800,1955026460,2200,2200,2200,2200,0
20241004,173700,1955026460,2200,2200,2200,2200,0
20241004,173600,1955026460,2200,2200,2200,2200,0
20241004,173500,1955026460,2200,2200,2200,2200,0
20241004,173400,1955026460,2200,2200,2200,2200,0
20241004,173300,1955026460,2200,2200,2200,2200,0
20241004,173200,1955026460,2200,2200,2200,2200,0
20241004,173100,1955026460,2200,2200,2200,2200,0
20241004,173000,1955026460,2200,2200,2200,2200,0
20241004,172900,1955026460,2200,2200,2200,2200,0
20241004,172800,1955026460,2200,2200,2200,2200,0
20241004,172700,1955026460,2200,2200,2200,2200,0
20241004,172600,1955026460,2200,2200,2200,2200,18551
20241004,172500,1955026460,2200,2200,2200,2200,0
20241004,172400,1955026460,2200,2200,2200,2200,0
20241004,172300,1955026460,2200,2200,2200,2200,0
20241004,172200,1955026460,2200,2200,2200,2200,0
20241004,172100,1955026460,2200,2200,2200,2200,0
20241004,172000,1955026460,2200,2200,2200,2200,0
20241004,171900,1955026460,2200,2200,2200,2200,0
20241004,171800,1955026460,2200,2200,2200,2200,0
20241004,171700,1955026460,2200,2200,2200,2200,0
20241004,171600,1955026460,2200,2200,2200,2200,0
20241004,171500,1955026460,2200,2200,2200,2200,0
20241004,171400,1955026460,2200,2200,2200,2200,0
20241004,171300,1955026460,2200,2200,2200,2200,0
20241004,171200,1955026460,2200,2200,2200,2200,0
20241004,171100,1955026460,2200,2200,2200,2200,0
20241004,171000,1955026460,2200,2200,2200,2200,0
20241004,170900,1955026460,2200,2200,2200,2200,0
20241004,170800,1955026460,2200,2200,2200,2200,0
20241004,170700,1955026460,2200,2200,2200,2200,0
20241004,170600,1955026460,2200,2200,2200,2200,0
20241004,170500,1955026460,2200,2200,2200,2200,0
20241004,170400,1955026460,2200,2200,2200,2200,0
20241004,170300,1955026460,2200,2200,2200,2200,0
20241004,170200,1955026460,2200,2200,2200,2200,0
20241004,170100,1955026460,2200,2200,2200,2200,0
20241004,170000,1955026460,2200,2200,2200,2200,0
20241004,165900,1955026460,2200,2200,2200,2200,0
20241004,165800,1955026460,2200,2200,2200,2200,0
20241004,165700,1955026460,2200,2200,2200,2200,0
20241004,165600,1955026460,2200,2200,2200,2200,18551
20241004,165500,1955026460,2200,2200,2200,2200,0
20241004,165400,1955026460,2200,2200,2200,2200,0
20241004,165300,1955026460,2200,2200,2200,2200,0
20241004,165200,1955026460,2200,2200,2200,2200,0
20241004,165100,1955026460,2200,2200,2200,2200,0
20241004,165000,1955026460,2200,2200,2200,2200,0
20241004,164900,1955026460,2200,2200,2200,2200,0
20241004,164800,1955026460,2200,2200,2200,2200,0
20241004,164700,1955026460,2200,2200,2200,2200,0
20241004,164600,1955026460,2200,2200,2200,2200,0
20241004,164500,1955026460,2200,2200,2200,2200,0
20241004,164400,1955026460,2200,2200,2200,2200,0
20241004,164300,1955026460,2200,2200,2200,2200,0
20241004,164200,1955026460,2200,2200,2200,2200,0
20241004,164100,1955026460,2200,2200,2200,2200,0
20241004,164000,1955026460,2200,2200,2200,2200,0
20241004,163900,1955026460,2200,2200,2200,2200,0
20241004,163800,1955026460,2200,2200,2200,2200,0
20241004,163700,1955026460,2200,2200,2200,2200,0
20241004,163600,1955026460,2200,2200,2200,2200,0
20241004,163500,1955026460,2200,2200,2200,2200,0
20241004,163400,1955026460,2200,2200,2200,2200,0
20241004,163300,1955026460,2200,2200,2200,2200,0
20241004,163200,1955026460,2200,2200,2200,2200,0
20241004,163100,1955026460,2200,2200,2200,2200,0
20241004,163000,1955026460,2200,2200,2200,2200,0
20241004,162900,1955026460,2200,2200,2200,2200,0
20241004,162800,1955026460,2200,2200,2200,2200,0
20241004,162700,1955026460,2200,2200,2200,2200,0
20241004,162600,1955026460,2200,2200,2200,2200,18551
20241004,162500,1955026460,2200,2200,2200,2200,0
20241004,162400,1955026460,2200,2200,2200,2200,0
20241004,162300,1955026460,2200,2200,2200,2200,0
20241004,162200,1955026460,2200,2200,2200,2200,0
20241004,162100,1955026460,2200,2200,2200,2200,0
20241004,162000,1955026460,2200,2200,2200,2200,0
20241004,161900,1955026460,2200,2200,2200,2200,0
20241004,161800,1955026460,2200,2200,2200,2200,0
20241004,161700,1955026460,2200,2200,2200,2200,0
20241004,161600,1955026460,2200,2200,2200,2200,0
20241004,161500,1955026460,2200,2200,2200,2200,0
20241004,161400,1955026460,2200,2200,2200,2200,0
20241004,161300,1955026460,2200,2200,2200,2200,0
20241004,161200,1955026460,2200,2200,2200,2200,0
20241004,161100,1955026460,2200,2200,2200,2200,0
20241004,161000,1955026460,2200,2200,2200,2200,0
20241004,160900,1955026460,2200,2200,2200,2200,0
20241004,160800,1955026460,2200,2200,2200,2200,0
20241004,160700,1955026460,2200,2200,2200,2200,0
20241004,160600,1955026460,2200,2200,2200,2200,0
20241004,160500,1955026460,2200,2200,2200,2200,0
20241004,160400,1955026460,2200,2200,2200,2200,0
20241004,160300,1955026460,2200,2200,2200,2200,0
20241004,160200,1955026460,2200,2200,2200,2200,0
20241004,160100,1955026460,2200,2200,2200,2200,0
20241004,160000,1955026460,2200,2200,2200,2200,0
20241004,155900,1955026460,2200,2200,2200,2200,0
20241004,155800,1955026460,2200,2200,2200,2200,0
20241004,155700,1955026460,2200,2200,2200,2200,0
20241004,155600,1955026460,2200,2200,2200,2200,18551
20241004,155500,1955026460,2200,2200,2200,2200,0
20241004,155400,1955026460,2200,2200,2200,2200,0
20241004,155300,1955026460,2200,2200,2200,2200,0
20241004,155200,1955026460,2200,2200,2200,2200,0
20241004,155100,1955026460,2200,2200,2200,2200,0
20241004,155000,1955026460,2200,2200,2200,2200,0
20241004,154900,1955026460,2200,2200,2200,2200,0
20241004,154800,1955026460,2200,2200,2200,2200,0
20241004,154700,1955026460,2200,2200,2200,2200,0
20241004,154600,1955026460,2200,2200,2200,2200,0
20241004,154500,1955026460,2200,2200,2200,2200,0
20241004,154400,1955026460,2200,2200,2200,2200,0
20241004,154300,1955026460,2200,2200,2200,2200,0
20241004,154200,1955026460,2200,2200,2200,2200,0
20241004,154100,1955026460,2200,2200,2200,2200,0
20241004,154000,1955026460,2200,2200,2200,2200,0
20241004,153900,1955026460,2200,2200,2200,2200,0
20241004,153800,1955026460,2200,2200,2200,2200,0
20241004,153700,1955026460,2200,2200,2200,2200,0
20241004,153600,1955026460,2200,2200,2200,2200,0
20241004,153500,1955026460,2200,2200,2200,2200,0
20241004,153400,1955026460,2200,2200,2200,2200,0
20241004,153300,1955026460,2200,2200,2200,2200,0
20241004,153200,1955026460,2200,2200,2200,2200,0
20241004,153100,1955026460,2200,2200,2200,2200,0
20241004,153000,1955026460,2200,2200,2200,2200,18551
20241004,152900,1914214260,2200,2200,2200,2200,0
20241004,152800,1914214260,2200,2200,2200,2200,0
20241004,152700,1914214260,2200,2200,2200,2200,0
20241004,152600,1914214260,2200,2200,2200,2200,0
20241004,152500,1914214260,2200,2200,2200,2200,0
20241004,152400,1914214260,2200,2200,2200,2200,0
20241004,152300,1914214260,2200,2200,2200,2200,0
20241004,152200,1914214260,2200,2200,2200,2200,0
20241004,152100,1914214260,2200,2200,2200,2200,0
20241004,152000,1914214260,2200,2200,2200,2200,0
20241004,151900,1914214260,2200,2195,2200,2195,1164
20241004,151800,1911656460,2195,2195,2200,2195,490
20241004,151700,1910579410,2200,2195,2200,2195,1955
20241004,151600,1906279670,2200,2200,2205,2195,5096
20241004,151500,1895076155,2200,2200,2200,2200,157
20241004,151400,1894730755,2195,2200,2205,2195,5587
20241004,151300,1882448315,2200,2195,2200,2195,2101
20241004,151200,1877836120,2200,2200,2200,2195,170
20241004,151100,1877462170,2200,2200,2200,2195,1985
20241004,151000,1873095640,2200,2200,2200,2200,3695
20241004,150900,1864966640,2200,2200,2200,2200,599
20241004,150800,1863648840,2200,2200,2200,2200,22
20241004,150700,1863600440,2200,2195,2200,2195,1285
20241004,150600,1860776940,2195,2190,2195,2190,24298
20241004,150500,1807453795,2190,2190,2190,2190,1225
20241004,150400,1804771045,2190,2190,2190,2185,2035
20241004,150300,1800315395,2190,2190,2190,2185,10668
20241004,150200,1776953475,2190,2195,2195,2190,310
20241004,150100,1776274570,2185,2190,2195,2185,635
20241004,150000,1774883990,2195,2190,2195,2190,899
20241004,145900,1772914175,2190,2190,2190,2190,721
20241004,145800,1771335185,2190,2190,2190,2190,320
20241004,145700,1770634385,2185,2190,2190,2185,5520
20241004,145600,1758545685,2190,2195,2195,2190,644
20241004,145500,1757133880,2195,2195,2195,2190,2221
20241004,145400,1752268785,2190,2190,2190,2190,3010
20241004,145300,1745676885,2190,2190,2190,2190,2052
20241004,145200,1741183005,2190,2195,2195,2190,1310
20241004,145100,1738314050,2195,2190,2195,2190,1505
20241004,145000,1735013075,2195,2195,2195,2195,1
20241004,144900,1735010880,2190,2190,2195,2190,6012
20241004,144800,1721838575,2190,2190,2190,2190,6
20241004,144700,1721825435,2185,2195,2195,2185,979
20241004,144600,1719681710,2195,2190,2195,2190,5922
20241004,144500,1706711665,2190,2190,2190,2190,13838
20241004,144400,1676406445,2190,2195,2195,2190,905
20241004,144300,1674420515,2195,2195,2195,2195,160
20241004,144200,1674069315,2200,2200,2200,2200,1
20241004,144100,1674067115,2200,2195,2200,2195,2299
20241004,144000,1669019315,2200,2200,2200,2200,5
20241004,143900,1669008315,2200,2200,2200,2200,60
20241004,143800,1668876315,2195,2195,2195,2195,167
20241004,143700,1668509750,2200,2200,2200,2200,1814
20241004,143600,1664518950,2195,2195,2195,2195,0
20241004,143500,1664518950,2195,2195,2195,2195,103
20241004,143400,1664292865,2195,2200,2205,2195,1688
20241004,143300,1660584740,2200,2200,2200,2200,9160
20241004,143200,1640432740,2200,2200,2200,2200,0
20241004,143100,1640432740,2200,2200,2200,2200,143
20241004,143000,1640118140,2200,2200,2200,2200,393
20241004,142900,1639253540,2200,2200,2200,2195,17399
20241004,142800,1601057155,2195,2200,2200,2195,2881
20241004,142700,1594721455,2205,2205,2205,2205,80
20241004,142600,1594545055,2205,2205,2205,2205,1
20241004,142500,1594542850,2195,2200,2200,2195,2990
20241004,142400,1587965355,2200,2200,2205,2200,224
20241004,142300,1587472545,2200,2205,2205,2195,5175
20241004,142200,1576101275,2205,2205,2205,2205,0
20241004,142100,1576101275,2205,2205,2205,2200,1439
20241004,142000,1572928300,2205,2195,2205,2195,7673
20241004,141900,1556054700,2195,2195,2200,2195,528
20241004,141800,1554895510,2200,2195,2200,2190,10001
20241004,141700,1532949430,2195,2195,2195,2195,795
20241004,141600,1531204405,2195,2195,2195,2195,993
20241004,141500,1529024770,2195,2195,2195,2195,2389
20241004,141400,1523780915,2200,2195,2200,2195,258
20241004,141300,1523214545,2200,2200,2200,2200,45
20241004,141200,1523115545,2195,2200,2200,2195,143
20241004,141100,1522801645,2200,2200,2200,2200,1
20241004,141000,1522799445,2200,2200,2200,2200,0
20241004,140900,1522799445,2200,2200,2200,2200,24
20241004,140800,1522746645,2200,2195,2200,2195,700
20241004,140700,1521208645,2195,2195,2195,2195,1718
20241004,140600,1517437635,2195,2195,2195,2195,1850
20241004,140500,1513376885,2195,2195,2195,2195,5091
20241004,140400,1502202140,2200,2200,2200,2200,25
20241004,140300,1502147140,2200,2195,2200,2195,1824
20241004,140200,1498141080,2195,2195,2195,2195,0
20241004,140100,1498141080,2195,2195,2200,2195,212
20241004,140000,1497675730,2195,2200,2200,2195,2050
20241004,135900,1493175730,2200,2200,2200,2200,500
20241004,135800,1492075730,2200,2200,2200,2200,19
20241004,135700,1492033930,2200,2200,2200,2200,217
20241004,135600,1491556530,2200,2200,2200,2200,12
20241004,135500,1491530130,2195,2195,2195,2195,2424
20241004,135400,1486209450,2200,2200,2200,2200,84
20241004,135300,1486024650,2200,2200,2200,2200,129
20241004,135200,1485740850,2200,2195,2200,2195,1073
20241004,135100,1483384115,2200,2200,2200,2200,35
20241004,135000,1483307115,2195,2195,2195,2195,851
20241004,134900,1481439170,2195,2195,2200,2195,3171
20241004,134800,1474478775,2195,2200,2200,2195,6138
20241004,134700,1461002785,2200,2200,2200,2200,23
20241004,134600,1460952185,2200,2200,2200,2200,0
20241004,134500,1460952185,2200,2200,2200,2200,41
20241004,134400,1460861985,2200,2200,2200,2200,717
20241004,134300,1459284585,2200,2195,2200,2195,1040
20241004,134200,1457000635,2200,2200,2200,2195,172
20241004,134100,1456623035,2200,2200,2200,2200,1944
20241004,134000,1452346235,2205,2200,2205,2200,227
20241004,133900,1451845725,2205,2205,2205,2205,8
20241004,133800,1451828085,2205,2205,2205,2205,1
20241004,133700,1451825880,2205,2205,2205,2205,7
20241004,133600,1451810445,2205,2205,2205,2200,5004
20241004,133500,1440801625,2200,2205,2205,2200,4592
20241004,133400,1430693695,2200,2200,2200,2200,200
20241004,133300,1430253695,2200,2200,2200,2200,1367
20241004,133200,1427246295,2205,2205,2205,2205,200
20241004,133100,1426805295,2205,2205,2205,2205,0
20241004,133000,1426805295,2205,2205,2205,2205,0
20241004,132900,1426805295,2205,2200,2205,2200,6
20241004,132800,1426792090,2200,2200,2200,2200,258
20241004,132700,1426224490,2200,2200,2200,2200,416
20241004,132600,1425309290,2200,2205,2205,2200,1403
20241004,132500,1422219575,2205,2205,2205,2205,7
20241004,132400,1422204140,2205,2205,2205,2205,0
20241004,132300,1422204140,2205,2205,2205,2205,200
20241004,132200,1421763140,2205,2205,2205,2205,66
20241004,132100,1421617610,2205,2200,2205,2200,3262
20241004,132000,1414437785,2200,2200,2200,2200,2096
20241004,131900,1409826585,2200,2200,2200,2200,37
20241004,131800,1409745185,2195,2195,2195,2195,2452
20241004,131700,1404363045,2195,2200,2200,2195,2344
20241004,131600,1399206395,2205,2205,2205,2205,1
20241004,131500,1399204190,2205,2200,2205,2200,3
20241004,131400,1399197580,2205,2205,2205,2195,4877
20241004,131300,1388484850,2200,2205,2205,2195,10243
20241004,131200,1365992400,2200,2200,2200,2200,2581
20241004,131100,1360314200,2205,2205,2205,2205,1
20241004,131000,1360311995,2205,2205,2205,2205,1
20241004,130900,1360309790,2205,2205,2205,2205,5
20241004,130800,1360298765,2200,2205,2205,2200,3800
20241004,130700,1351928765,2205,2205,2205,2205,831
20241004,130600,1350096410,2205,2200,2205,2200,1584
20241004,130500,1346611250,2205,2205,2205,2205,4
20241004,130400,1346602430,2205,2200,2205,2200,15510
20241004,130300,1312480370,2205,2205,2205,2205,3
20241004,130200,1312473755,2205,2210,2210,2205,1405
20241004,130100,1309375705,2205,2210,2210,2205,2041
20241004,130000,1304875290,2205,2210,2210,2205,10835
20241004,125900,1280984090,2205,2210,2210,2205,91
20241004,125800,1280783430,2210,2210,2210,2210,2
20241004,125700,1280779010,2210,2210,2210,2210,449
20241004,125600,1279786720,2210,2210,2215,2210,114
20241004,125500,1279534775,2210,2205,2215,2205,507
20241004,125400,1278414310,2205,2215,2215,2205,256
20241004,125300,1277848780,2210,2205,2215,2205,307
20241004,125200,1277170400,2210,2210,2210,2210,2100
20241004,125100,1272529400,2210,2210,2210,2210,226
20241004,125000,1272029940,2210,2205,2210,2205,54
20241004,124900,1271910845,2210,2210,2210,2210,100
20241004,124800,1271689845,2210,2210,2210,2210,894
20241004,124700,1269714105,2210,2210,2210,2210,289
20241004,124600,1269075415,2210,2215,2215,2210,510
20241004,124500,1267948265,2215,2215,2215,2215,1
20241004,124400,1267946050,2210,2215,2215,2210,1015
20241004,124300,1265702825,2210,2215,2215,2210,1193
20241004,124200,1263065580,2215,2215,2215,2215,61
20241004,124100,1262930465,2220,2215,2220,2215,38
20241004,124000,1262846285,2215,2210,2215,2210,2779
20241004,123900,1256692195,2210,2210,2210,2210,1600
20241004,123800,1253156195,2210,2215,2215,2210,1426
20241004,123700,1250004710,2215,2215,2215,2215,0
20241004,123600,1250004710,2215,2210,2215,2210,558
20241004,123500,1248770505,2210,2210,2210,2210,225
20241004,123400,1248273255,2210,2210,2210,2210,822
20241004,123300,1246456635,2210,2210,2210,2210,4813
20241004,123200,1235819905,2210,2210,2215,2210,333
20241004,123100,1235083950,2210,2210,2210,2210,1253
20241004,123000,1232314820,2210,2215,2215,2210,1042
20241004,122900,1230011900,2215,2210,2215,2205,1976
20241004,122800,1225647085,2210,2210,2210,2210,94
20241004,122700,1225439345,2210,2215,2215,2205,10866
20241004,122600,1201451940,2215,2215,2215,2210,4100
20241004,122500,1192390440,2220,2220,2220,2220,0
20241004,122400,1192390440,2220,2220,2220,2215,1528
20241004,122300,1189003195,2220,2220,2220,2220,65
20241004,122200,1188858895,2220,2220,2220,2215,6
20241004,122100,1188845585,2215,2215,2215,2215,520
20241004,122000,1187693785,2215,2215,2215,2215,500
20241004,121900,1186586285,2215,2220,2220,2215,4
20241004,121800,1186577415,2220,2220,2220,2220,0
20241004,121700,1186577415,2220,2220,2225,2220,1673
20241004,121600,1182863350,2220,2220,2220,2220,527
20241004,121500,1181693410,2220,2220,2220,2220,12633
20241004,121400,1153648150,2220,2225,2225,2220,1010
20241004,121300,1151405900,2225,2225,2225,2225,21
20241004,121200,1151359175,2220,2220,2220,2220,0
20241004,121100,1151359175,2220,2225,2225,2220,1016
20241004,121000,1149103600,2225,2220,2225,2220,284
20241004,120900,1148472590,2225,2225,2225,2225,10
20241004,120800,1148450340,2225,2225,2225,2220,652
20241004,120700,1146999645,2225,2225,2225,2225,7113
20241004,120600,1131173220,2225,2235,2235,2225,3595
20241004,120500,1123157510,2235,2235,2235,2235,2
20241004,120400,1123153040,2235,2230,2235,2230,235
20241004,120300,1122628965,2230,2235,2235,2230,2079
20241004,120200,1117992400,2235,2230,2235,2230,854
20241004,120100,1116087975,2230,2235,2235,2230,5972
20241004,120000,1102761500,2240,2240,2240,2240,200
20241004,115900,1102313500,2240,2240,2240,2240,100
20241004,115800,1102089500,2240,2240,2240,2240,1101
20241004,115700,1099623260,2240,2240,2240,2240,100
20241004,115600,1099399260,2240,2240,2240,2240,1
20241004,115500,1099397020,2230,2240,2240,2230,2
20241004,115400,1099392550,2240,2240,2240,2240,3
20241004,115300,1099385830,2240,2240,2240,2240,130
20241004,115200,1099094630,2240,2230,2240,2230,4
20241004,115100,1099085700,2240,2240,2240,2240,46
20241004,115000,1098982660,2240,2240,2240,2240,6
20241004,114900,1098969220,2240,2235,2240,2235,653
20241004,114800,1097509255,2235,2235,2235,2235,1
20241004,114700,1097507020,2230,2230,2230,2230,1087
20241004,114600,1095083010,2230,2235,2235,2230,3472
20241004,114500,1087334590,2240,2240,2240,2240,8
20241004,114400,1087316670,2235,2235,2235,2235,7630
20241004,114300,1070263620,2235,2240,2240,2235,251
20241004,114200,1069701385,2240,2240,2240,2240,202
20241004,114100,1069248905,2240,2235,2240,2235,2301
20241004,114000,1064096165,2235,2240,2240,2235,400
20241004,113900,1063202160,2240,2235,2240,2235,4447
20241004,113800,1053250065,2240,2240,2240,2240,103
20241004,113700,1053019345,2240,2240,2240,2240,45
20241004,113600,1052918545,2240,2240,2240,2240,0
20241004,113500,1052918545,2240,2240,2240,2240,1015
20241004,113400,1050644945,2235,2235,2235,2235,5563
20241004,113300,1038211640,2235,2240,2240,2235,9821
20241004,113200,1016226840,2240,2240,2240,2240,1002
20241004,113100,1013982360,2240,2235,2240,2235,22
20241004,113000,1013933085,2240,2240,2240,2240,1925
20241004,112900,1009621085,2240,2240,2240,2240,588
20241004,112800,1008303965,2240,2240,2240,2240,0
20241004,112700,1008303965,2240,2240,2240,2230,553
20241004,112600,1007067415,2240,2240,2240,2235,1459
20241004,112500,1003806005,2240,2235,2240,2230,1284
20241004,112400,1000937725,2240,2240,2240,2240,550
20241004,112300,999705725,2240,2235,2245,2235,12223
20241004,112200,972301930,2235,2230,2235,2230,12608
20241004,112100,944125975,2235,2235,2235,2235,113
20241004,112000,943873420,2235,2230,2235,2230,11348
20241004,111900,918562380,2230,2230,2230,2230,843
20241004,111800,916682490,2230,2225,2230,2225,5010
20241004,111700,905535190,2225,2220,2225,2220,740
20241004,111600,903890765,2225,2225,2225,2225,813
20241004,111500,902081840,2225,2225,2230,2225,954
20241004,111400,899958940,2225,2230,2230,2225,763
20241004,111300,898261200,2230,2230,2230,2230,100
20241004,111200,898038200,2230,2225,2230,2225,602
20241004,111100,896698240,2225,2225,2225,2220,1525
20241004,111000,893310125,2225,2225,2225,2225,3
20241004,110900,893303450,2225,2225,2230,2225,2859
20241004,110800,886938780,2225,2230,2230,2225,5081
20241004,110700,875626270,2230,2230,2230,2230,61
20241004,110600,875490240,2230,2230,2230,2225,343
20241004,110500,874725805,2225,2230,2230,2225,637
20241004,110400,873308465,2230,2220,2230,2220,33
20241004,110300,873235185,2220,2220,2220,2220,104
20241004,110200,873004305,2220,2225,2225,2220,5563
20241004,110100,860629130,2225,2225,2225,2225,1006
20241004,110000,858390780,2225,2230,2230,2225,213
20241004,105900,857916840,2230,2230,2230,2230,2
20241004,105800,857912380,2230,2230,2230,2220,3709
20241004,105700,849641390,2230,2230,2230,2230,894
20241004,105600,847647770,2230,2230,2230,2230,400
20241004,105500,846755770,2230,2225,2230,2225,5280
20241004,105400,835007740,2225,2225,2225,2225,1300
20241004,105300,832115240,2225,2230,2230,2225,46
20241004,105200,832012740,2225,2230,2230,2225,79
20241004,105100,831836595,2230,2230,2235,2230,1654
20241004,105000,828147660,2230,2230,2230,2230,14401
20241004,104900,796033430,2230,2230,2230,2230,1409
20241004,104800,792891360,2230,2230,2230,2230,410
20241004,104700,791977060,2230,2230,2230,2230,191
20241004,104600,791551130,2225,2230,2230,2225,1925
20241004,104500,787267995,2225,2225,2230,2220,13534
20241004,104400,757165750,2225,2215,2225,2215,8161
20241004,104300,739020905,2220,2220,2220,2220,0
20241004,104200,739020905,2220,2210,2220,2205,5863
20241004,104100,726050625,2215,2210,2215,2210,400
20241004,104000,725166125,2215,2215,2215,2215,32
20241004,103900,725095245,2215,2210,2215,2210,1705
20241004,103800,721327120,2210,2215,2215,2210,6
20241004,103700,721313835,2215,2215,2215,2215,3406
20241004,103600,713769545,2215,2210,2220,2210,377
20241004,103500,712934880,2210,2210,2215,2210,367
20241004,103400,712123755,2210,2215,2215,2210,385
20241004,103300,711271355,2210,2210,2210,2210,1
20241004,103200,711269145,2210,2215,2215,2210,10858
20241004,103100,687267710,2215,2215,2215,2215,5
20241004,103000,687256635,2215,2215,2215,2215,3045
20241004,102900,680511960,2215,2215,2215,2215,568
20241004,102800,679253840,2215,2215,2215,2215,1009
20241004,102700,677018905,2215,2215,2215,2215,7
20241004,102600,677003400,2215,2215,2215,2210,282
20241004,102500,676378775,2215,2215,2220,2215,394
20241004,102400,675505115,2210,2220,2220,2210,4391
20241004,102300,665796655,2220,2220,2220,2220,2
20241004,102200,665792215,2215,2215,2215,2215,4471
20241004,102100,655888950,2220,2220,2220,2220,18
20241004,102000,655848990,2220,2220,2225,2215,3646
20241004,101900,647756615,2225,2215,2225,2215,1466
20241004,101800,644504370,2220,2225,2225,2220,2429
20241004,101700,639109715,2225,2225,2225,2225,876
20241004,101600,637160615,2220,2220,2220,2220,25
20241004,101500,637105115,2220,2220,2225,2220,3792
20241004,101400,628685825,2220,2225,2225,2220,3372
20241004,101300,621193385,2225,2220,2225,2220,8044
20241004,101200,603315705,2215,2220,2220,2215,1010
20241004,101100,601078505,2215,2220,2220,2215,3321
20241004,101000,593707385,2215,2215,2220,2215,1868
20241004,100900,589569675,2215,2215,2215,2215,327
20241004,100800,588845370,2215,2215,2220,2215,1571
20241004,100700,585365590,2215,2215,2215,2215,111
20241004,100600,585119725,2215,2215,2215,2215,904
20241004,100500,583117365,2215,2215,2215,2215,1176
20241004,100400,580512525,2215,2215,2215,2210,156
20241004,100300,580167735,2210,2210,2210,2210,283
20241004,100200,579542305,2210,2210,2210,2210,3822
20241004,100100,571095685,2210,2215,2215,2205,3441
20241004,100000,563488555,2220,2220,2220,2220,2
20241004,095900,563484115,2210,2215,2215,2210,5106
20241004,095800,552180550,2215,2215,2220,2210,556
20241004,095700,550950000,2220,2220,2220,2220,1100
20241004,095600,548508000,2220,2220,2220,2220,1879
20241004,095500,544336620,2210,2215,2220,2210,2336
20241004,095400,539162850,2215,2215,2220,2215,302
20241004,095300,538493895,2215,2215,2220,2215,1084
20241004,095200,536092815,2220,2215,2220,2210,3038
20241004,095100,529364740,2210,2210,2215,2210,1282
20241004,095000,526528110,2215,2215,2215,2210,1158
20241004,094900,523965650,2215,2210,2215,2210,569
20241004,094800,522705360,2215,2205,2215,2205,1303
20241004,094700,519825715,2210,2205,2210,2205,415
20241004,094600,518910165,2210,2205,2210,2205,240
20241004,094500,518380950,2205,2215,2215,2205,3730
20241004,094400,510155190,2205,2215,2215,2205,1382
20241004,094300,507101715,2210,2205,2210,2205,1061
20241004,094200,504756955,2210,2205,2210,2205,2493
20241004,094100,499259290,2210,2205,2210,2205,2131
20241004,094000,494559900,2205,2210,2210,2200,2703
20241004,093900,488599875,2210,2215,2215,2210,17
20241004,093800,488562270,2215,2210,2215,2210,2590
20241004,093700,482832870,2210,2210,2210,2205,2605
20241004,093600,477076595,2205,2195,2205,2195,6152
20241004,093500,463525340,2200,2190,2200,2190,10126
20241004,093400,441338110,2195,2200,2200,2195,6529
20241004,093300,427002855,2200,2195,2200,2190,862
20241004,093200,425110765,2190,2190,2195,2190,10912
20241004,093100,401210955,2190,2195,2195,2190,3718
20241004,093000,393064445,2195,2200,2200,2195,91
20241004,092900,392864295,2200,2200,2200,2200,320
20241004,092800,392160295,2200,2200,2200,2200,150
20241004,092700,391830295,2200,2200,2200,2200,89
20241004,092600,391634495,2205,2195,2205,2185,4037
20241004,092500,382768540,2200,2175,2200,2175,8479
20241004,092400,364190030,2175,2185,2190,2175,6464
20241004,092300,350096035,2185,2185,2190,2185,2106
20241004,092200,345494360,2185,2185,2185,2175,12203
20241004,092100,318898750,2185,2190,2190,2185,2926
20241004,092000,312500845,2190,2190,2195,2190,2124
20241004,091900,307849135,2195,2190,2195,2190,2016
20241004,091800,303433185,2190,2195,2205,2190,9757
20241004,091700,282032210,2195,2205,2205,2195,390
20241004,091600,281174260,2205,2200,2205,2195,1233
20241004,091500,278461880,2200,2205,2205,2195,997
20241004,091400,276265955,2200,2200,2200,2195,12985
20241004,091300,247753705,2195,2200,2205,2195,5177
20241004,091200,236364855,2200,2210,2210,2200,14387
20241004,091100,204694870,2210,2210,2210,2205,3344
20241004,091000,197321165,2205,2220,2220,2205,11637
20241004,090900,171611025,2225,2220,2225,2220,2472
20241004,090800,166122120,2225,2225,2225,2220,6507
20241004,090700,151672745,2220,2225,2225,2220,8917
20241004,090600,131868480,2225,2220,2225,2215,15833
20241004,090500,96700615,2220,2215,2220,2205,9379
20241004,090400,75932660,2215,2210,2215,2205,5879
20241004,090300,62961445,2210,2210,2215,2210,7029
20241004,090200,47427240,2210,2215,2215,2205,146
20241004,090100,47104625,2215,2220,2225,2210,11732
20241004,090000,21131425,2220,2210,2225,2205,9273