stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,194200,1031678990,2160,2160,2160,2160,5834
20241015,194100,1031678990,2160,2160,2160,2160,0
20241015,194000,1031678990,2160,2160,2160,2160,0
20241015,193900,1031678990,2160,2160,2160,2160,0
20241015,193800,1031678990,2160,2160,2160,2160,0
20241015,193700,1031678990,2160,2160,2160,2160,0
20241015,193600,1031678990,2160,2160,2160,2160,0
20241015,193500,1031678990,2160,2160,2160,2160,0
20241015,193400,1031678990,2160,2160,2160,2160,0
20241015,193300,1031678990,2160,2160,2160,2160,0
20241015,193200,1031678990,2160,2160,2160,2160,0
20241015,193100,1031678990,2160,2160,2160,2160,0
20241015,193000,1031678990,2160,2160,2160,2160,0
20241015,192900,1031678990,2160,2160,2160,2160,0
20241015,192800,1031678990,2160,2160,2160,2160,0
20241015,192700,1031678990,2160,2160,2160,2160,0
20241015,192600,1031678990,2160,2160,2160,2160,0
20241015,192500,1031678990,2160,2160,2160,2160,0
20241015,192400,1031678990,2160,2160,2160,2160,0
20241015,192300,1031678990,2160,2160,2160,2160,0
20241015,192200,1031678990,2160,2160,2160,2160,0
20241015,192100,1031678990,2160,2160,2160,2160,0
20241015,192000,1031678990,2160,2160,2160,2160,0
20241015,191900,1031678990,2160,2160,2160,2160,0
20241015,191800,1031678990,2160,2160,2160,2160,0
20241015,191700,1031678990,2160,2160,2160,2160,0
20241015,191600,1031678990,2160,2160,2160,2160,0
20241015,191500,1031678990,2160,2160,2160,2160,0
20241015,191400,1031678990,2160,2160,2160,2160,0
20241015,191300,1031678990,2160,2160,2160,2160,0
20241015,191200,1031678990,2160,2160,2160,2160,5834
20241015,191100,1031678990,2160,2160,2160,2160,0
20241015,191000,1031678990,2160,2160,2160,2160,0
20241015,190900,1031678990,2160,2160,2160,2160,0
20241015,190800,1031678990,2160,2160,2160,2160,0
20241015,190700,1031678990,2160,2160,2160,2160,0
20241015,190600,1031678990,2160,2160,2160,2160,0
20241015,190500,1031678990,2160,2160,2160,2160,0
20241015,190400,1031678990,2160,2160,2160,2160,0
20241015,190300,1031678990,2160,2160,2160,2160,0
20241015,190200,1031678990,2160,2160,2160,2160,0
20241015,190100,1031678990,2160,2160,2160,2160,0
20241015,190000,1031678990,2160,2160,2160,2160,0
20241015,185900,1031678990,2160,2160,2160,2160,0
20241015,185800,1031678990,2160,2160,2160,2160,0
20241015,185700,1031678990,2160,2160,2160,2160,0
20241015,185600,1031678990,2160,2160,2160,2160,0
20241015,185500,1031678990,2160,2160,2160,2160,0
20241015,185400,1031678990,2160,2160,2160,2160,0
20241015,185300,1031678990,2160,2160,2160,2160,0
20241015,185200,1031678990,2160,2160,2160,2160,0
20241015,185100,1031678990,2160,2160,2160,2160,0
20241015,185000,1031678990,2160,2160,2160,2160,0
20241015,184900,1031678990,2160,2160,2160,2160,0
20241015,184800,1031678990,2160,2160,2160,2160,0
20241015,184700,1031678990,2160,2160,2160,2160,0
20241015,184600,1031678990,2160,2160,2160,2160,0
20241015,184500,1031678990,2160,2160,2160,2160,0
20241015,184400,1031678990,2160,2160,2160,2160,0
20241015,184300,1031678990,2160,2160,2160,2160,0
20241015,184200,1031678990,2160,2160,2160,2160,5834
20241015,184100,1031678990,2160,2160,2160,2160,0
20241015,184000,1031678990,2160,2160,2160,2160,0
20241015,183900,1031678990,2160,2160,2160,2160,0
20241015,183800,1031678990,2160,2160,2160,2160,0
20241015,183700,1031678990,2160,2160,2160,2160,0
20241015,183600,1031678990,2160,2160,2160,2160,0
20241015,183500,1031678990,2160,2160,2160,2160,0
20241015,183400,1031678990,2160,2160,2160,2160,0
20241015,183300,1031678990,2160,2160,2160,2160,0
20241015,183200,1031678990,2160,2160,2160,2160,0
20241015,183100,1031678990,2160,2160,2160,2160,0
20241015,183000,1031678990,2160,2160,2160,2160,0
20241015,182900,1031678990,2160,2160,2160,2160,0
20241015,182800,1031678990,2160,2160,2160,2160,0
20241015,182700,1031678990,2160,2160,2160,2160,0
20241015,182600,1031678990,2160,2160,2160,2160,0
20241015,182500,1031678990,2160,2160,2160,2160,0
20241015,182400,1031678990,2160,2160,2160,2160,0
20241015,182300,1031678990,2160,2160,2160,2160,0
20241015,182200,1031678990,2160,2160,2160,2160,0
20241015,182100,1031678990,2160,2160,2160,2160,0
20241015,182000,1031678990,2160,2160,2160,2160,0
20241015,181900,1031678990,2160,2160,2160,2160,0
20241015,181800,1031678990,2160,2160,2160,2160,0
20241015,181700,1031678990,2160,2160,2160,2160,0
20241015,181600,1031678990,2160,2160,2160,2160,0
20241015,181500,1031678990,2160,2160,2160,2160,0
20241015,181400,1031678990,2160,2160,2160,2160,0
20241015,181300,1031678990,2160,2160,2160,2160,0
20241015,181200,1031678990,2160,2160,2160,2160,5834
20241015,181100,1031678990,2160,2160,2160,2160,0
20241015,181000,1031678990,2160,2160,2160,2160,0
20241015,180900,1031678990,2160,2160,2160,2160,0
20241015,180800,1031678990,2160,2160,2160,2160,0
20241015,180700,1031678990,2160,2160,2160,2160,0
20241015,180600,1031678990,2160,2160,2160,2160,0
20241015,180500,1031678990,2160,2160,2160,2160,0
20241015,180400,1031678990,2160,2160,2160,2160,0
20241015,180300,1031678990,2160,2160,2160,2160,0
20241015,180200,1031678990,2160,2160,2160,2160,0
20241015,180100,1031678990,2160,2160,2160,2160,0
20241015,180000,1031678990,2160,2160,2160,2160,0
20241015,175900,1031678990,2160,2160,2160,2160,0
20241015,175800,1031678990,2160,2160,2160,2160,0
20241015,175700,1031678990,2160,2160,2160,2160,0
20241015,175600,1031678990,2160,2160,2160,2160,0
20241015,175500,1031678990,2160,2160,2160,2160,0
20241015,175400,1031678990,2160,2160,2160,2160,0
20241015,175300,1031678990,2160,2160,2160,2160,0
20241015,175200,1031678990,2160,2160,2160,2160,0
20241015,175100,1031678990,2160,2160,2160,2160,0
20241015,175000,1031678990,2160,2160,2160,2160,0
20241015,174900,1031678990,2160,2160,2160,2160,0
20241015,174800,1031678990,2160,2160,2160,2160,0
20241015,174700,1031678990,2160,2160,2160,2160,0
20241015,174600,1031678990,2160,2160,2160,2160,0
20241015,174500,1031678990,2160,2160,2160,2160,0
20241015,174400,1031678990,2160,2160,2160,2160,0
20241015,174300,1031678990,2160,2160,2160,2160,0
20241015,174200,1031678990,2160,2160,2160,2160,5834
20241015,174100,1031678990,2160,2160,2160,2160,0
20241015,174000,1031678990,2160,2160,2160,2160,0
20241015,173900,1031678990,2160,2160,2160,2160,0
20241015,173800,1031678990,2160,2160,2160,2160,0
20241015,173700,1031678990,2160,2160,2160,2160,0
20241015,173600,1031678990,2160,2160,2160,2160,0
20241015,173500,1031678990,2160,2160,2160,2160,0
20241015,173400,1031678990,2160,2160,2160,2160,0
20241015,173300,1031678990,2160,2160,2160,2160,0
20241015,173200,1031678990,2160,2160,2160,2160,0
20241015,173100,1031678990,2160,2160,2160,2160,0
20241015,173000,1031678990,2160,2160,2160,2160,0
20241015,172900,1031678990,2160,2160,2160,2160,0
20241015,172800,1031678990,2160,2160,2160,2160,0
20241015,172700,1031678990,2160,2160,2160,2160,0
20241015,172600,1031678990,2160,2160,2160,2160,0
20241015,172500,1031678990,2160,2160,2160,2160,0
20241015,172400,1031678990,2160,2160,2160,2160,0
20241015,172300,1031678990,2160,2160,2160,2160,0
20241015,172200,1031678990,2160,2160,2160,2160,0
20241015,172100,1031678990,2160,2160,2160,2160,0
20241015,172000,1031678990,2160,2160,2160,2160,0
20241015,171900,1031678990,2160,2160,2160,2160,0
20241015,171800,1031678990,2160,2160,2160,2160,0
20241015,171700,1031678990,2160,2160,2160,2160,0
20241015,171600,1031678990,2160,2160,2160,2160,0
20241015,171500,1031678990,2160,2160,2160,2160,0
20241015,171400,1031678990,2160,2160,2160,2160,0
20241015,171300,1031678990,2160,2160,2160,2160,0
20241015,171200,1031678990,2160,2160,2160,2160,5834
20241015,171100,1031678990,2160,2160,2160,2160,0
20241015,171000,1031678990,2160,2160,2160,2160,0
20241015,170900,1031678990,2160,2160,2160,2160,0
20241015,170800,1031678990,2160,2160,2160,2160,0
20241015,170700,1031678990,2160,2160,2160,2160,0
20241015,170600,1031678990,2160,2160,2160,2160,0
20241015,170500,1031678990,2160,2160,2160,2160,0
20241015,170400,1031678990,2160,2160,2160,2160,0
20241015,170300,1031678990,2160,2160,2160,2160,0
20241015,170200,1031678990,2160,2160,2160,2160,0
20241015,170100,1031678990,2160,2160,2160,2160,0
20241015,170000,1031678990,2160,2160,2160,2160,0
20241015,165900,1031678990,2160,2160,2160,2160,0
20241015,165800,1031678990,2160,2160,2160,2160,0
20241015,165700,1031678990,2160,2160,2160,2160,0
20241015,165600,1031678990,2160,2160,2160,2160,0
20241015,165500,1031678990,2160,2160,2160,2160,0
20241015,165400,1031678990,2160,2160,2160,2160,0
20241015,165300,1031678990,2160,2160,2160,2160,0
20241015,165200,1031678990,2160,2160,2160,2160,0
20241015,165100,1031678990,2160,2160,2160,2160,0
20241015,165000,1031678990,2160,2160,2160,2160,0
20241015,164900,1031678990,2160,2160,2160,2160,0
20241015,164800,1031678990,2160,2160,2160,2160,0
20241015,164700,1031678990,2160,2160,2160,2160,0
20241015,164600,1031678990,2160,2160,2160,2160,0
20241015,164500,1031678990,2160,2160,2160,2160,0
20241015,164400,1031678990,2160,2160,2160,2160,0
20241015,164300,1031678990,2160,2160,2160,2160,0
20241015,164200,1031678990,2160,2160,2160,2160,5834
20241015,164100,1031678990,2160,2160,2160,2160,0
20241015,164000,1031678990,2160,2160,2160,2160,0
20241015,163900,1031678990,2160,2160,2160,2160,0
20241015,163800,1031678990,2160,2160,2160,2160,0
20241015,163700,1031678990,2160,2160,2160,2160,0
20241015,163600,1031678990,2160,2160,2160,2160,0
20241015,163500,1031678990,2160,2160,2160,2160,0
20241015,163400,1031678990,2160,2160,2160,2160,0
20241015,163300,1031678990,2160,2160,2160,2160,0
20241015,163200,1031678990,2160,2160,2160,2160,0
20241015,163100,1031678990,2160,2160,2160,2160,0
20241015,163000,1031678990,2160,2160,2160,2160,0
20241015,162900,1031678990,2160,2160,2160,2160,0
20241015,162800,1031678990,2160,2160,2160,2160,0
20241015,162700,1031678990,2160,2160,2160,2160,0
20241015,162600,1031678990,2160,2160,2160,2160,0
20241015,162500,1031678990,2160,2160,2160,2160,0
20241015,162400,1031678990,2160,2160,2160,2160,0
20241015,162300,1031678990,2160,2160,2160,2160,0
20241015,162200,1031678990,2160,2160,2160,2160,0
20241015,162100,1031678990,2160,2160,2160,2160,0
20241015,162000,1031678990,2160,2160,2160,2160,0
20241015,161900,1031678990,2160,2160,2160,2160,0
20241015,161800,1031678990,2160,2160,2160,2160,0
20241015,161700,1031678990,2160,2160,2160,2160,0
20241015,161600,1031678990,2160,2160,2160,2160,0
20241015,161500,1031678990,2160,2160,2160,2160,0
20241015,161400,1031678990,2160,2160,2160,2160,0
20241015,161300,1031678990,2160,2160,2160,2160,0
20241015,161200,1031678990,2160,2160,2160,2160,5834
20241015,161100,1031678990,2160,2160,2160,2160,0
20241015,161000,1031678990,2160,2160,2160,2160,0
20241015,160900,1031678990,2160,2160,2160,2160,0
20241015,160800,1031678990,2160,2160,2160,2160,0
20241015,160700,1031678990,2160,2160,2160,2160,0
20241015,160600,1031678990,2160,2160,2160,2160,0
20241015,160500,1031678990,2160,2160,2160,2160,0
20241015,160400,1031678990,2160,2160,2160,2160,0
20241015,160300,1031678990,2160,2160,2160,2160,0
20241015,160200,1031678990,2160,2160,2160,2160,0
20241015,160100,1031678990,2160,2160,2160,2160,0
20241015,160000,1031678990,2160,2160,2160,2160,0
20241015,155900,1031678990,2160,2160,2160,2160,0
20241015,155800,1031678990,2160,2160,2160,2160,0
20241015,155700,1031678990,2160,2160,2160,2160,0
20241015,155600,1031678990,2160,2160,2160,2160,0
20241015,155500,1031678990,2160,2160,2160,2160,0
20241015,155400,1031678990,2160,2160,2160,2160,0
20241015,155300,1031678990,2160,2160,2160,2160,0
20241015,155200,1031678990,2160,2160,2160,2160,0
20241015,155100,1031678990,2160,2160,2160,2160,0
20241015,155000,1031678990,2160,2160,2160,2160,0
20241015,154900,1031678990,2160,2160,2160,2160,0
20241015,154800,1031678990,2160,2160,2160,2160,0
20241015,154700,1031678990,2160,2160,2160,2160,0
20241015,154600,1031678990,2160,2160,2160,2160,0
20241015,154500,1031678990,2160,2160,2160,2160,0
20241015,154400,1031678990,2160,2160,2160,2160,0
20241015,154300,1031678990,2160,2160,2160,2160,0
20241015,154200,1031678990,2160,2160,2160,2160,5834
20241015,154100,1031678990,2160,2160,2160,2160,0
20241015,154000,1031678990,2160,2160,2160,2160,0
20241015,153900,1031678990,2160,2160,2160,2160,0
20241015,153800,1031678990,2160,2160,2160,2160,0
20241015,153700,1031678990,2160,2160,2160,2160,0
20241015,153600,1031678990,2160,2160,2160,2160,0
20241015,153500,1031678990,2160,2160,2160,2160,0
20241015,153400,1031678990,2160,2160,2160,2160,0
20241015,153300,1031678990,2160,2160,2160,2160,0
20241015,153200,1031678990,2160,2160,2160,2160,0
20241015,153100,1031678990,2160,2160,2160,2160,0
20241015,153000,1031678990,2160,2160,2160,2160,5834
20241015,152900,1019077550,2165,2165,2165,2165,0
20241015,152800,1019077550,2165,2165,2165,2165,0
20241015,152700,1019077550,2165,2165,2165,2165,0
20241015,152600,1019077550,2165,2165,2165,2165,0
20241015,152500,1019077550,2165,2165,2165,2165,0
20241015,152400,1019077550,2165,2165,2165,2165,0
20241015,152300,1019077550,2165,2165,2165,2165,0
20241015,152200,1019077550,2165,2165,2165,2165,0
20241015,152100,1019077550,2165,2165,2165,2165,0
20241015,152000,1019077550,2165,2165,2165,2165,0
20241015,151900,1019077550,2165,2165,2170,2165,254
20241015,151800,1018527635,2170,2160,2175,2155,6129
20241015,151700,1005304780,2175,2160,2175,2160,438
20241015,151600,1004358625,2175,2170,2175,2160,4002
20241015,151500,995707020,2180,2170,2180,2165,5327
20241015,151400,984146720,2165,2170,2170,2165,1934
20241015,151300,979959605,2165,2160,2165,2160,2154
20241015,151200,975299695,2165,2165,2165,2165,3007
20241015,151100,968789540,2165,2170,2170,2165,1473
20241015,151000,965600485,2170,2170,2170,2170,4
20241015,150900,965591805,2170,2165,2170,2165,53
20241015,150800,965477040,2165,2170,2170,2165,11
20241015,150700,965453220,2165,2165,2165,2165,439
20241015,150600,964502785,2165,2170,2170,2165,206
20241015,150500,964056280,2170,2170,2170,2170,66
20241015,150400,963913060,2170,2165,2170,2165,415
20241015,150300,963012600,2170,2160,2170,2160,603
20241015,150200,961710090,2170,2170,2170,2170,31
20241015,150100,961642820,2160,2170,2170,2160,512
20241015,150000,960531790,2170,2165,2170,2160,1826
20241015,145900,956587240,2165,2165,2165,2165,230
20241015,145800,956089290,2175,2175,2180,2165,263
20241015,145700,955518260,2175,2165,2175,2165,541
20241015,145600,954344330,2165,2170,2170,2165,47
20241015,145500,954242555,2170,2170,2170,2170,1
20241015,145400,954240385,2170,2165,2170,2160,493
20241015,145300,953175470,2165,2165,2165,2165,1751
20241015,145200,949384555,2170,2165,2170,2165,73
20241015,145100,949226505,2165,2165,2165,2160,335
20241015,145000,948502620,2165,2170,2170,2165,424
20241015,144900,947584645,2170,2170,2175,2170,104
20241015,144800,947358950,2165,2170,2175,2165,322
20241015,144700,946660345,2170,2170,2170,2170,4
20241015,144600,946651665,2170,2170,2170,2170,16
20241015,144500,946616945,2165,2165,2165,2165,399
20241015,144400,945753110,2165,2165,2165,2165,2
20241015,144300,945748780,2165,2165,2165,2165,17
20241015,144200,945711975,2170,2165,2170,2165,52
20241015,144100,945599145,2170,2165,2170,2160,61
20241015,144000,945467275,2170,2165,2170,2165,2
20241015,143900,945462940,2165,2165,2170,2165,43
20241015,143800,945369840,2160,2160,2160,2160,264
20241015,143700,944799600,2160,2165,2165,2160,1091
20241015,143600,942442860,2165,2165,2180,2160,9199
20241015,143500,922569605,2165,2165,2165,2165,1338
20241015,143400,919672835,2170,2170,2170,2165,6013
20241015,143300,906649625,2170,2170,2170,2170,7
20241015,143200,906634435,2165,2165,2165,2165,0
20241015,143100,906634435,2165,2170,2170,2165,1468
20241015,143000,903449110,2175,2180,2180,2175,1195
20241015,142900,900849940,2180,2180,2180,2180,304
20241015,142800,900187220,2180,2180,2180,2180,431
20241015,142700,899247640,2180,2180,2180,2175,59
20241015,142600,899119270,2180,2180,2180,2180,40
20241015,142500,899032070,2180,2180,2180,2180,79
20241015,142400,898859850,2180,2180,2180,2180,7
20241015,142300,898844590,2180,2180,2180,2180,36
20241015,142200,898766110,2175,2175,2175,2175,2
20241015,142100,898761760,2175,2175,2175,2175,0
20241015,142000,898761760,2175,2170,2175,2170,4306
20241015,141900,889405715,2170,2170,2170,2165,81
20241015,141800,889229970,2170,2170,2170,2170,519
20241015,141700,888103740,2170,2175,2175,2170,541
20241015,141600,886929570,2175,2175,2175,2175,114
20241015,141500,886681620,2175,2170,2175,2170,664
20241015,141400,885240735,2170,2170,2170,2170,111
20241015,141300,884999865,2175,2175,2175,2175,19
20241015,141200,884958540,2175,2175,2175,2175,2
20241015,141100,884954190,2175,2175,2175,2175,1
20241015,141000,884952015,2170,2170,2170,2170,0
20241015,140900,884952015,2170,2175,2175,2170,63
20241015,140800,884815300,2165,2165,2165,2165,1648
20241015,140700,881247380,2175,2175,2175,2175,0
20241015,140600,881247380,2175,2175,2175,2175,0
20241015,140500,881247380,2175,2175,2175,2175,1
20241015,140400,881245205,2175,2175,2175,2175,0
20241015,140300,881245205,2175,2175,2175,2175,4
20241015,140200,881236505,2170,2170,2170,2165,9438
20241015,140100,860790880,2180,2180,2180,2180,0
20241015,140000,860790880,2180,2180,2180,2180,6
20241015,135900,860777800,2180,2170,2180,2170,2001
20241015,135800,856435620,2170,2170,2170,2170,0
20241015,135700,856435620,2170,2170,2170,2170,0
20241015,135600,856435620,2170,2170,2170,2170,2570
20241015,135500,850858720,2170,2175,2175,2170,20018
20241015,135400,807408230,2180,2175,2180,2175,860
20241015,135300,805537655,2175,2175,2175,2175,1376
20241015,135200,802544855,2180,2180,2180,2180,300
20241015,135100,801890855,2180,2180,2180,2180,191
20241015,135000,801474475,2180,2185,2185,2180,500
20241015,134900,800382975,2185,2185,2185,2185,0
20241015,134800,800382975,2185,2175,2190,2175,302
20241015,134700,799726100,2175,2190,2190,2175,7045
20241015,134600,784391275,2180,2190,2190,2180,163
20241015,134500,784034925,2185,2185,2185,2185,605
20241015,134400,782713000,2190,2190,2190,2190,0
20241015,134300,782713000,2190,2185,2190,2185,1113
20241015,134200,780280840,2185,2185,2185,2185,0
20241015,134100,780280840,2185,2185,2185,2185,0
20241015,134000,780280840,2185,2185,2185,2185,99
20241015,133900,780064525,2190,2190,2190,2190,0
20241015,133800,780064525,2190,2185,2190,2185,1315
20241015,133700,777191245,2190,2190,2190,2190,1000
20241015,133600,775001245,2185,2200,2200,2185,7037
20241015,133500,759594845,2200,2200,2200,2195,356
20241015,133400,758812100,2200,2195,2200,2195,558
20241015,133300,757585930,2195,2195,2195,2195,0
20241015,133200,757585930,2195,2195,2195,2195,0
20241015,133100,757585930,2195,2195,2195,2195,1
20241015,133000,757583735,2195,2195,2195,2195,1
20241015,132900,757581540,2180,2180,2180,2180,0
20241015,132800,757581540,2180,2200,2200,2180,125
20241015,132700,757309020,2175,2190,2190,2175,8664
20241015,132600,738413195,2190,2190,2190,2190,0
20241015,132500,738413195,2190,2190,2190,2190,2000
20241015,132400,734033195,2190,2190,2190,2190,2000
20241015,132300,729653195,2190,2195,2195,2190,1050
20241015,132200,727353195,2190,2200,2200,2190,1600
20241015,132100,723843195,2200,2200,2200,2200,100
20241015,132000,723623195,2200,2200,2200,2200,1
20241015,131900,723620995,2190,2190,2190,2190,14
20241015,131800,723590335,2195,2195,2195,2195,11
20241015,131700,723566190,2205,2205,2205,2205,0
20241015,131600,723566190,2205,2205,2205,2205,2
20241015,131500,723561780,2205,2205,2205,2205,182
20241015,131400,723160470,2205,2205,2205,2205,174
20241015,131300,722776800,2205,2190,2205,2190,14210
20241015,131200,691549675,2185,2185,2185,2185,100
20241015,131100,691331175,2190,2190,2190,2190,0
20241015,131000,691331175,2190,2190,2190,2190,201
20241015,130900,690890985,2190,2190,2190,2190,20
20241015,130800,690847185,2195,2195,2195,2195,0
20241015,130700,690847185,2195,2195,2195,2195,0
20241015,130600,690847185,2195,2195,2195,2195,0
20241015,130500,690847185,2195,2195,2195,2195,0
20241015,130400,690847185,2195,2195,2195,2195,0
20241015,130300,690847185,2195,2195,2195,2195,0
20241015,130200,690847185,2195,2195,2195,2195,0
20241015,130100,690847185,2195,2195,2195,2195,0
20241015,130000,690847185,2195,2190,2195,2190,570
20241015,125900,689597480,2180,2180,2180,2180,0
20241015,125800,689597480,2180,2180,2180,2180,0
20241015,125700,689597480,2180,2185,2185,2180,1099
20241015,125600,687201415,2195,2195,2195,2195,2383
20241015,125500,681970730,2195,2195,2195,2195,0
20241015,125400,681970730,2195,2195,2195,2195,7
20241015,125300,681955365,2195,2195,2195,2195,0
20241015,125200,681955365,2195,2195,2195,2195,0
20241015,125100,681955365,2195,2185,2195,2185,1619
20241015,125000,678417830,2195,2180,2195,2180,2
20241015,124900,678413455,2195,2195,2195,2195,100
20241015,124800,678193955,2195,2195,2195,2190,115
20241015,124700,677942095,2190,2190,2190,2190,750
20241015,124600,676299595,2195,2195,2195,2195,0
20241015,124500,676299595,2195,2195,2195,2195,99
20241015,124400,676082290,2195,2195,2195,2195,1
20241015,124300,676080095,2190,2185,2190,2185,15153
20241015,124200,642898775,2190,2190,2190,2190,0
20241015,124100,642898775,2190,2190,2190,2190,0
20241015,124000,642898775,2190,2190,2190,2190,0
20241015,123900,642898775,2190,2190,2190,2190,0
20241015,123800,642898775,2190,2190,2190,2190,3
20241015,123700,642892205,2190,2190,2190,2190,0
20241015,123600,642892205,2190,2185,2190,2185,36
20241015,123500,642813540,2190,2190,2190,2190,0
20241015,123400,642813540,2190,2185,2190,2185,1001
20241015,123300,640626350,2190,2190,2190,2190,0
20241015,123200,640626350,2190,2190,2190,2190,1
20241015,123100,640624160,2180,2180,2185,2180,3370
20241015,123000,633262560,2190,2175,2190,2175,1358
20241015,122900,630297145,2180,2185,2185,2175,22
20241015,122800,630249185,2185,2185,2185,2185,1
20241015,122700,630247000,2185,2185,2185,2185,1
20241015,122600,630244815,2190,2190,2190,2190,1
20241015,122500,630242625,2175,2175,2175,2175,1488
20241015,122400,627006225,2180,2175,2180,2175,461
20241015,122300,626003495,2170,2180,2180,2170,13045
20241015,122200,597609480,2190,2190,2190,2190,0
20241015,122100,597609480,2190,2185,2190,2185,2193
20241015,122000,592817770,2180,2185,2185,2180,90
20241015,121900,592621565,2180,2185,2185,2180,32
20241015,121800,592551650,2185,2185,2185,2185,18
20241015,121700,592512320,2185,2185,2185,2185,0
20241015,121600,592512320,2185,2185,2185,2185,48
20241015,121500,592407440,2185,2185,2185,2180,636
20241015,121400,591018515,2190,2190,2190,2190,0
20241015,121300,591018515,2190,2190,2190,2190,0
20241015,121200,591018515,2190,2190,2190,2190,0
20241015,121100,591018515,2190,2190,2190,2190,1
20241015,121000,591016325,2180,2180,2180,2180,62
20241015,120900,590881165,2190,2190,2190,2190,0
20241015,120800,590881165,2190,2190,2190,2190,0
20241015,120700,590881165,2190,2190,2190,2190,1
20241015,120600,590878975,2180,2185,2185,2180,5000
20241015,120500,579978430,2195,2195,2195,2195,1
20241015,120400,579976235,2180,2180,2180,2180,0
20241015,120300,579976235,2180,2180,2180,2180,0
20241015,120200,579976235,2180,2180,2180,2180,0
20241015,120100,579976235,2180,2180,2180,2180,0
20241015,120000,579976235,2180,2185,2185,2180,292
20241015,115900,579339520,2185,2190,2195,2185,3002
20241015,115800,572777415,2195,2195,2195,2195,0
20241015,115700,572777415,2195,2195,2195,2195,1
20241015,115600,572775220,2190,2190,2190,2190,0
20241015,115500,572775220,2190,2190,2190,2190,0
20241015,115400,572775220,2190,2190,2190,2190,462
20241015,115300,571763440,2195,2195,2195,2195,0
20241015,115200,571763440,2195,2195,2195,2195,0
20241015,115100,571763440,2195,2195,2195,2195,150
20241015,115000,571434190,2195,2190,2195,2190,3
20241015,114900,571427615,2195,2195,2195,2195,0
20241015,114800,571427615,2195,2195,2195,2195,0
20241015,114700,571427615,2195,2195,2195,2195,0
20241015,114600,571427615,2195,2195,2195,2195,0
20241015,114500,571427615,2195,2190,2195,2190,78
20241015,114400,571256790,2180,2180,2180,2180,300
20241015,114300,570602790,2180,2185,2185,2180,11027
20241015,114200,546555430,2185,2190,2190,2185,4000
20241015,114100,537813665,2190,2190,2190,2190,455
20241015,114000,536817215,2190,2190,2190,2190,3
20241015,113900,536810645,2195,2195,2195,2195,459
20241015,113800,535803140,2195,2195,2195,2195,18
20241015,113700,535763630,2195,2190,2195,2190,120
20241015,113600,535500825,2195,2195,2195,2195,0
20241015,113500,535500825,2195,2190,2195,2190,947
20241015,113400,533426890,2195,2190,2195,2190,601
20241015,113300,532110695,2195,2195,2195,2195,478
20241015,113200,531061485,2200,2200,2200,2200,1
20241015,113100,531059285,2195,2195,2195,2195,834
20241015,113000,529228655,2195,2195,2195,2195,11
20241015,112900,529204510,2200,2200,2200,2200,0
20241015,112800,529204510,2200,2195,2200,2195,7
20241015,112700,529189140,2195,2200,2200,2195,832
20241015,112600,527362200,2200,2200,2200,2200,0
20241015,112500,527362200,2200,2200,2200,2200,0
20241015,112400,527362200,2200,2200,2200,2200,0
20241015,112300,527362200,2200,2200,2200,2200,2
20241015,112200,527357800,2195,2195,2195,2195,295
20241015,112100,526710275,2195,2195,2195,2195,2
20241015,112000,526705885,2195,2195,2195,2190,578
20241015,111900,525439675,2195,2200,2200,2195,288
20241015,111800,524806385,2200,2200,2200,2200,0
20241015,111700,524806385,2200,2195,2200,2195,508
20241015,111600,523691320,2195,2195,2195,2195,1
20241015,111500,523689125,2195,2195,2195,2195,499
20241015,111400,522593820,2195,2195,2195,2195,1
20241015,111300,522591625,2200,2200,2200,2200,12
20241015,111200,522565225,2190,2200,2200,2190,578
20241015,111100,521299385,2190,2200,2200,2190,492
20241015,111000,520221870,2190,2190,2190,2190,0
20241015,110900,520221870,2190,2190,2190,2190,1
20241015,110800,520219680,2200,2200,2200,2200,0
20241015,110700,520219680,2200,2195,2200,2195,181
20241015,110600,519821875,2190,2195,2195,2190,414
20241015,110500,518914455,2200,2200,2200,2200,53
20241015,110400,518797855,2195,2195,2200,2195,1589
20241015,110300,515309990,2205,2205,2205,2200,1004
20241015,110200,513101170,2200,2205,2205,2200,2004
20241015,110100,508692350,2195,2195,2195,2195,539
20241015,110000,507509245,2205,2200,2205,2195,2011
20241015,105900,503095025,2200,2200,2200,2200,700
20241015,105800,501555025,2200,2200,2200,2200,528
20241015,105700,500393425,2200,2200,2200,2200,0
20241015,105600,500393425,2200,2200,2200,2200,105
20241015,105500,500162425,2200,2200,2200,2200,2
20241015,105400,500158025,2195,2200,2200,2195,1679
20241015,105300,496471555,2195,2200,2200,2195,110
20241015,105200,496229805,2200,2205,2205,2195,408
20241015,105100,495332160,2205,2205,2205,2205,543
20241015,105000,494134845,2205,2205,2205,2205,2
20241015,104900,494130435,2200,2200,2200,2200,1
20241015,104800,494128235,2205,2205,2205,2205,10
20241015,104700,494106185,2205,2205,2205,2205,596
20241015,104600,492792005,2200,2195,2200,2195,2275
20241015,104500,487787010,2200,2200,2200,2195,7
20241015,104400,487771615,2200,2200,2200,2200,1
20241015,104300,487769415,2200,2195,2200,2195,1002
20241015,104200,485570015,2200,2200,2200,2200,200
20241015,104100,485130015,2200,2200,2205,2195,455
20241015,104000,484129030,2200,2195,2200,2195,652
20241015,103900,482697270,2195,2195,2195,2195,50
20241015,103800,482587520,2195,2185,2195,2185,5089
20241015,103700,471467965,2195,2195,2195,2190,1027
20241015,103600,469218700,2195,2190,2195,2190,3940
20241015,103500,460590090,2190,2190,2190,2190,54
20241015,103400,460471830,2190,2190,2190,2190,50
20241015,103300,460362330,2190,2190,2190,2190,12
20241015,103200,460336050,2185,2190,2190,2185,110
20241015,103100,460095650,2185,2185,2190,2185,107
20241015,103000,459861845,2190,2190,2190,2190,154
20241015,102900,459524585,2190,2185,2190,2185,2
20241015,102800,459520210,2190,2195,2200,2190,3329
20241015,102700,452225570,2200,2200,2200,2200,187
20241015,102600,451814170,2200,2200,2200,2195,238
20241015,102500,451290625,2200,2200,2200,2195,1107
20241015,102400,448858355,2195,2200,2205,2195,5045
20241015,102300,437784180,2205,2205,2205,2205,227
20241015,102200,437283645,2200,2205,2205,2200,78
20241015,102100,437111840,2205,2205,2205,2205,79
20241015,102000,436937645,2205,2205,2205,2205,501
20241015,101900,435832940,2200,2200,2200,2200,405
20241015,101800,434941940,2205,2205,2205,2205,0
20241015,101700,434941940,2205,2200,2205,2200,3
20241015,101600,434935335,2200,2200,2200,2200,739
20241015,101500,433309535,2200,2200,2200,2200,5
20241015,101400,433298535,2205,2205,2205,2205,0
20241015,101300,433298535,2205,2205,2205,2205,36
20241015,101200,433219155,2195,2195,2195,2195,400
20241015,101100,432341155,2195,2195,2200,2195,542
20241015,101000,431150005,2200,2195,2200,2195,11
20241015,100900,431125855,2195,2195,2195,2195,105
20241015,100800,430895380,2200,2195,2200,2195,71
20241015,100700,430739430,2200,2200,2200,2200,759
20241015,100600,429069630,2195,2200,2210,2195,2222
20241015,100500,424191870,2205,2195,2210,2195,1430
20241015,100400,421043005,2210,2205,2210,2195,1032
20241015,100300,418767445,2205,2205,2205,2205,22
20241015,100200,418718935,2205,2200,2205,2195,6718
20241015,100100,403906555,2200,2195,2200,2195,30
20241015,100000,403840700,2200,2200,2200,2200,1
20241015,095900,403838500,2190,2190,2190,2185,170
20241015,095800,403466595,2200,2190,2200,2190,1216
20241015,095700,400796140,2180,2185,2185,2180,450
20241015,095600,399813390,2185,2185,2185,2185,87
20241015,095500,399623295,2185,2185,2185,2185,30
20241015,095400,399557745,2185,2185,2185,2185,12
20241015,095300,399531525,2190,2190,2190,2190,1
20241015,095200,399529335,2190,2185,2190,2175,5337
20241015,095100,387921145,2190,2190,2190,2175,4453
20241015,095000,378215995,2190,2190,2190,2170,4006
20241015,094900,369506555,2190,2180,2190,2180,210
20241015,094800,369046695,2180,2180,2180,2180,1593
20241015,094700,365573955,2190,2190,2190,2180,825
20241015,094600,363775425,2180,2185,2190,2180,1002
20241015,094500,361591050,2190,2175,2190,2175,5743
20241015,094400,349099980,2175,2190,2190,2170,14997
20241015,094300,316458120,2185,2190,2190,2185,75
20241015,094200,316294215,2190,2190,2190,2190,6
20241015,094100,316281075,2190,2190,2190,2190,777
20241015,094000,314579445,2190,2185,2190,2180,468
20241015,093900,313558195,2190,2185,2190,2180,3496
20241015,093800,305936495,2190,2180,2190,2180,3112
20241015,093700,299152325,2190,2190,2190,2185,1857
20241015,093600,295094765,2185,2190,2195,2185,2531
20241015,093500,289562015,2195,2195,2205,2190,4773
20241015,093400,279105865,2195,2195,2195,2190,4109
20241015,093300,270106405,2205,2200,2205,2200,1035
20241015,093200,267829400,2200,2185,2200,2185,16
20241015,093100,267794425,2200,2185,2200,2185,55
20241015,093000,267674170,2200,2200,2200,2200,0
20241015,092900,267674170,2200,2195,2200,2185,5051
20241015,092800,256631195,2205,2185,2205,2185,41
20241015,092700,256541590,2190,2195,2205,2190,12242
20241015,092600,229727300,2195,2195,2195,2195,610
20241015,092500,228388350,2190,2195,2205,2190,3033
20241015,092400,221737235,2205,2195,2205,2195,17
20241015,092300,221699910,2205,2195,2205,2195,3224
20241015,092200,214623210,2205,2205,2205,2205,55
20241015,092100,214501935,2210,2210,2210,2210,100
20241015,092000,214280935,2210,2210,2210,2210,3
20241015,091900,214274305,2195,2215,2215,2195,9803
20241015,091800,192699595,2205,2220,2220,2205,3601
20241015,091700,184739405,2215,2210,2220,2210,1118
20241015,091600,182263185,2220,2220,2220,2215,763
20241015,091500,180572935,2220,2215,2220,2215,361
20241015,091400,179773155,2220,2215,2220,2210,1310
20241015,091300,176872580,2215,2215,2220,2210,2437
20241015,091200,171484660,2215,2225,2225,2215,7447
20241015,091100,154968460,2215,2225,2230,2215,3582
20241015,091000,147003465,2230,2225,2230,2215,3477
20241015,090900,139263970,2225,2230,2230,2225,1330
20241015,090800,136300580,2235,2215,2235,2215,2244
20241015,090700,131297285,2215,2230,2235,2215,10510
20241015,090600,107895465,2230,2220,2230,2220,1829
20241015,090500,103821600,2215,2215,2220,2210,2689
20241015,090400,97867760,2210,2205,2210,2205,1203
20241015,090300,95211630,2205,2215,2215,2205,2551
20241015,090200,89584565,2215,2215,2215,2205,4118
20241015,090100,80483935,2215,2225,2225,2210,3817
20241015,090000,72028755,2215,2235,2240,2210,32250