stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,194100,2993632615,2180,2180,2180,2180,15716
20241014,194000,2993632615,2180,2180,2180,2180,0
20241014,193900,2993632615,2180,2180,2180,2180,0
20241014,193800,2993632615,2180,2180,2180,2180,0
20241014,193700,2993632615,2180,2180,2180,2180,0
20241014,193600,2993632615,2180,2180,2180,2180,0
20241014,193500,2993632615,2180,2180,2180,2180,0
20241014,193400,2993632615,2180,2180,2180,2180,0
20241014,193300,2993632615,2180,2180,2180,2180,0
20241014,193200,2993632615,2180,2180,2180,2180,0
20241014,193100,2993632615,2180,2180,2180,2180,0
20241014,193000,2993632615,2180,2180,2180,2180,0
20241014,192900,2993632615,2180,2180,2180,2180,0
20241014,192800,2993632615,2180,2180,2180,2180,0
20241014,192700,2993632615,2180,2180,2180,2180,0
20241014,192600,2993632615,2180,2180,2180,2180,0
20241014,192500,2993632615,2180,2180,2180,2180,0
20241014,192400,2993632615,2180,2180,2180,2180,0
20241014,192300,2993632615,2180,2180,2180,2180,0
20241014,192200,2993632615,2180,2180,2180,2180,0
20241014,192100,2993632615,2180,2180,2180,2180,0
20241014,192000,2993632615,2180,2180,2180,2180,0
20241014,191900,2993632615,2180,2180,2180,2180,0
20241014,191800,2993632615,2180,2180,2180,2180,0
20241014,191700,2993632615,2180,2180,2180,2180,0
20241014,191600,2993632615,2180,2180,2180,2180,0
20241014,191500,2993632615,2180,2180,2180,2180,0
20241014,191400,2993632615,2180,2180,2180,2180,0
20241014,191300,2993632615,2180,2180,2180,2180,0
20241014,191200,2993632615,2180,2180,2180,2180,0
20241014,191100,2993632615,2180,2180,2180,2180,15716
20241014,191000,2993632615,2180,2180,2180,2180,0
20241014,190900,2993632615,2180,2180,2180,2180,0
20241014,190800,2993632615,2180,2180,2180,2180,0
20241014,190700,2993632615,2180,2180,2180,2180,0
20241014,190600,2993632615,2180,2180,2180,2180,0
20241014,190500,2993632615,2180,2180,2180,2180,0
20241014,190400,2993632615,2180,2180,2180,2180,0
20241014,190300,2993632615,2180,2180,2180,2180,0
20241014,190200,2993632615,2180,2180,2180,2180,0
20241014,190100,2993632615,2180,2180,2180,2180,0
20241014,190000,2993632615,2180,2180,2180,2180,0
20241014,185900,2993632615,2180,2180,2180,2180,0
20241014,185800,2993632615,2180,2180,2180,2180,0
20241014,185700,2993632615,2180,2180,2180,2180,0
20241014,185600,2993632615,2180,2180,2180,2180,0
20241014,185500,2993632615,2180,2180,2180,2180,0
20241014,185400,2993632615,2180,2180,2180,2180,0
20241014,185300,2993632615,2180,2180,2180,2180,0
20241014,185200,2993632615,2180,2180,2180,2180,0
20241014,185100,2993632615,2180,2180,2180,2180,0
20241014,185000,2993632615,2180,2180,2180,2180,0
20241014,184900,2993632615,2180,2180,2180,2180,0
20241014,184800,2993632615,2180,2180,2180,2180,0
20241014,184700,2993632615,2180,2180,2180,2180,0
20241014,184600,2993632615,2180,2180,2180,2180,0
20241014,184500,2993632615,2180,2180,2180,2180,0
20241014,184400,2993632615,2180,2180,2180,2180,0
20241014,184300,2993632615,2180,2180,2180,2180,0
20241014,184200,2993632615,2180,2180,2180,2180,0
20241014,184100,2993632615,2180,2180,2180,2180,15716
20241014,184000,2993632615,2180,2180,2180,2180,0
20241014,183900,2993632615,2180,2180,2180,2180,0
20241014,183800,2993632615,2180,2180,2180,2180,0
20241014,183700,2993632615,2180,2180,2180,2180,0
20241014,183600,2993632615,2180,2180,2180,2180,0
20241014,183500,2993632615,2180,2180,2180,2180,0
20241014,183400,2993632615,2180,2180,2180,2180,0
20241014,183300,2993632615,2180,2180,2180,2180,0
20241014,183200,2993632615,2180,2180,2180,2180,0
20241014,183100,2993632615,2180,2180,2180,2180,0
20241014,183000,2993632615,2180,2180,2180,2180,0
20241014,182900,2993632615,2180,2180,2180,2180,0
20241014,182800,2993632615,2180,2180,2180,2180,0
20241014,182700,2993632615,2180,2180,2180,2180,0
20241014,182600,2993632615,2180,2180,2180,2180,0
20241014,182500,2993632615,2180,2180,2180,2180,0
20241014,182400,2993632615,2180,2180,2180,2180,0
20241014,182300,2993632615,2180,2180,2180,2180,0
20241014,182200,2993632615,2180,2180,2180,2180,0
20241014,182100,2993632615,2180,2180,2180,2180,0
20241014,182000,2993632615,2180,2180,2180,2180,0
20241014,181900,2993632615,2180,2180,2180,2180,0
20241014,181800,2993632615,2180,2180,2180,2180,0
20241014,181700,2993632615,2180,2180,2180,2180,0
20241014,181600,2993632615,2180,2180,2180,2180,0
20241014,181500,2993632615,2180,2180,2180,2180,0
20241014,181400,2993632615,2180,2180,2180,2180,0
20241014,181300,2993632615,2180,2180,2180,2180,0
20241014,181200,2993632615,2180,2180,2180,2180,0
20241014,181100,2993632615,2180,2180,2180,2180,15716
20241014,181000,2993632615,2180,2180,2180,2180,0
20241014,180900,2993632615,2180,2180,2180,2180,0
20241014,180800,2993632615,2180,2180,2180,2180,0
20241014,180700,2993632615,2180,2180,2180,2180,0
20241014,180600,2993632615,2180,2180,2180,2180,0
20241014,180500,2993632615,2180,2180,2180,2180,0
20241014,180400,2993632615,2180,2180,2180,2180,0
20241014,180300,2993632615,2180,2180,2180,2180,0
20241014,180200,2993632615,2180,2180,2180,2180,0
20241014,180100,2993632615,2180,2180,2180,2180,0
20241014,180000,2993632615,2180,2180,2180,2180,0
20241014,175900,2993632615,2180,2180,2180,2180,0
20241014,175800,2993632615,2180,2180,2180,2180,0
20241014,175700,2993632615,2180,2180,2180,2180,0
20241014,175600,2993632615,2180,2180,2180,2180,0
20241014,175500,2993632615,2180,2180,2180,2180,0
20241014,175400,2993632615,2180,2180,2180,2180,0
20241014,175300,2993632615,2180,2180,2180,2180,0
20241014,175200,2993632615,2180,2180,2180,2180,0
20241014,175100,2993632615,2180,2180,2180,2180,0
20241014,175000,2993632615,2180,2180,2180,2180,0
20241014,174900,2993632615,2180,2180,2180,2180,0
20241014,174800,2993632615,2180,2180,2180,2180,0
20241014,174700,2993632615,2180,2180,2180,2180,0
20241014,174600,2993632615,2180,2180,2180,2180,0
20241014,174500,2993632615,2180,2180,2180,2180,0
20241014,174400,2993632615,2180,2180,2180,2180,0
20241014,174300,2993632615,2180,2180,2180,2180,0
20241014,174200,2993632615,2180,2180,2180,2180,0
20241014,174100,2993632615,2180,2180,2180,2180,15716
20241014,174000,2993632615,2180,2180,2180,2180,0
20241014,173900,2993632615,2180,2180,2180,2180,0
20241014,173800,2993632615,2180,2180,2180,2180,0
20241014,173700,2993632615,2180,2180,2180,2180,0
20241014,173600,2993632615,2180,2180,2180,2180,0
20241014,173500,2993632615,2180,2180,2180,2180,0
20241014,173400,2993632615,2180,2180,2180,2180,0
20241014,173300,2993632615,2180,2180,2180,2180,0
20241014,173200,2993632615,2180,2180,2180,2180,0
20241014,173100,2993632615,2180,2180,2180,2180,0
20241014,173000,2993632615,2180,2180,2180,2180,0
20241014,172900,2993632615,2180,2180,2180,2180,0
20241014,172800,2993632615,2180,2180,2180,2180,0
20241014,172700,2993632615,2180,2180,2180,2180,0
20241014,172600,2993632615,2180,2180,2180,2180,0
20241014,172500,2993632615,2180,2180,2180,2180,0
20241014,172400,2993632615,2180,2180,2180,2180,0
20241014,172300,2993632615,2180,2180,2180,2180,0
20241014,172200,2993632615,2180,2180,2180,2180,0
20241014,172100,2993632615,2180,2180,2180,2180,0
20241014,172000,2993632615,2180,2180,2180,2180,0
20241014,171900,2993632615,2180,2180,2180,2180,0
20241014,171800,2993632615,2180,2180,2180,2180,0
20241014,171700,2993632615,2180,2180,2180,2180,0
20241014,171600,2993632615,2180,2180,2180,2180,0
20241014,171500,2993632615,2180,2180,2180,2180,0
20241014,171400,2993632615,2180,2180,2180,2180,0
20241014,171300,2993632615,2180,2180,2180,2180,0
20241014,171200,2993632615,2180,2180,2180,2180,0
20241014,171100,2993632615,2180,2180,2180,2180,15716
20241014,171000,2993632615,2180,2180,2180,2180,0
20241014,170900,2993632615,2180,2180,2180,2180,0
20241014,170800,2993632615,2180,2180,2180,2180,0
20241014,170700,2993632615,2180,2180,2180,2180,0
20241014,170600,2993632615,2180,2180,2180,2180,0
20241014,170500,2993632615,2180,2180,2180,2180,0
20241014,170400,2993632615,2180,2180,2180,2180,0
20241014,170300,2993632615,2180,2180,2180,2180,0
20241014,170200,2993632615,2180,2180,2180,2180,0
20241014,170100,2993632615,2180,2180,2180,2180,0
20241014,170000,2993632615,2180,2180,2180,2180,0
20241014,165900,2993632615,2180,2180,2180,2180,0
20241014,165800,2993632615,2180,2180,2180,2180,0
20241014,165700,2993632615,2180,2180,2180,2180,0
20241014,165600,2993632615,2180,2180,2180,2180,0
20241014,165500,2993632615,2180,2180,2180,2180,0
20241014,165400,2993632615,2180,2180,2180,2180,0
20241014,165300,2993632615,2180,2180,2180,2180,0
20241014,165200,2993632615,2180,2180,2180,2180,0
20241014,165100,2993632615,2180,2180,2180,2180,0
20241014,165000,2993632615,2180,2180,2180,2180,0
20241014,164900,2993632615,2180,2180,2180,2180,0
20241014,164800,2993632615,2180,2180,2180,2180,0
20241014,164700,2993632615,2180,2180,2180,2180,0
20241014,164600,2993632615,2180,2180,2180,2180,0
20241014,164500,2993632615,2180,2180,2180,2180,0
20241014,164400,2993632615,2180,2180,2180,2180,0
20241014,164300,2993632615,2180,2180,2180,2180,0
20241014,164200,2993632615,2180,2180,2180,2180,0
20241014,164100,2993632615,2180,2180,2180,2180,15716
20241014,164000,2993632615,2180,2180,2180,2180,0
20241014,163900,2993632615,2180,2180,2180,2180,0
20241014,163800,2993632615,2180,2180,2180,2180,0
20241014,163700,2993632615,2180,2180,2180,2180,0
20241014,163600,2993632615,2180,2180,2180,2180,0
20241014,163500,2993632615,2180,2180,2180,2180,0
20241014,163400,2993632615,2180,2180,2180,2180,0
20241014,163300,2993632615,2180,2180,2180,2180,0
20241014,163200,2993632615,2180,2180,2180,2180,0
20241014,163100,2993632615,2180,2180,2180,2180,0
20241014,163000,2993632615,2180,2180,2180,2180,0
20241014,162900,2993632615,2180,2180,2180,2180,0
20241014,162800,2993632615,2180,2180,2180,2180,0
20241014,162700,2993632615,2180,2180,2180,2180,0
20241014,162600,2993632615,2180,2180,2180,2180,0
20241014,162500,2993632615,2180,2180,2180,2180,0
20241014,162400,2993632615,2180,2180,2180,2180,0
20241014,162300,2993632615,2180,2180,2180,2180,0
20241014,162200,2993632615,2180,2180,2180,2180,0
20241014,162100,2993632615,2180,2180,2180,2180,0
20241014,162000,2993632615,2180,2180,2180,2180,0
20241014,161900,2993632615,2180,2180,2180,2180,0
20241014,161800,2993632615,2180,2180,2180,2180,0
20241014,161700,2993632615,2180,2180,2180,2180,0
20241014,161600,2993632615,2180,2180,2180,2180,0
20241014,161500,2993632615,2180,2180,2180,2180,0
20241014,161400,2993632615,2180,2180,2180,2180,0
20241014,161300,2993632615,2180,2180,2180,2180,0
20241014,161200,2993632615,2180,2180,2180,2180,0
20241014,161100,2993632615,2180,2180,2180,2180,15716
20241014,161000,2993632615,2180,2180,2180,2180,0
20241014,160900,2993632615,2180,2180,2180,2180,0
20241014,160800,2993632615,2180,2180,2180,2180,0
20241014,160700,2993632615,2180,2180,2180,2180,0
20241014,160600,2993632615,2180,2180,2180,2180,0
20241014,160500,2993632615,2180,2180,2180,2180,0
20241014,160400,2993632615,2180,2180,2180,2180,0
20241014,160300,2993632615,2180,2180,2180,2180,0
20241014,160200,2993632615,2180,2180,2180,2180,0
20241014,160100,2993632615,2180,2180,2180,2180,0
20241014,160000,2993632615,2180,2180,2180,2180,0
20241014,155900,2993632615,2180,2180,2180,2180,0
20241014,155800,2993632615,2180,2180,2180,2180,0
20241014,155700,2993632615,2180,2180,2180,2180,0
20241014,155600,2993632615,2180,2180,2180,2180,0
20241014,155500,2993632615,2180,2180,2180,2180,0
20241014,155400,2993632615,2180,2180,2180,2180,0
20241014,155300,2993632615,2180,2180,2180,2180,0
20241014,155200,2993632615,2180,2180,2180,2180,0
20241014,155100,2993632615,2180,2180,2180,2180,0
20241014,155000,2993632615,2180,2180,2180,2180,0
20241014,154900,2993632615,2180,2180,2180,2180,0
20241014,154800,2993632615,2180,2180,2180,2180,0
20241014,154700,2993632615,2180,2180,2180,2180,0
20241014,154600,2993632615,2180,2180,2180,2180,0
20241014,154500,2993632615,2180,2180,2180,2180,0
20241014,154400,2993632615,2180,2180,2180,2180,0
20241014,154300,2993632615,2180,2180,2180,2180,0
20241014,154200,2993632615,2180,2180,2180,2180,0
20241014,154100,2993632615,2180,2180,2180,2180,15716
20241014,154000,2993632615,2180,2180,2180,2180,0
20241014,153900,2993632615,2180,2180,2180,2180,0
20241014,153800,2993632615,2180,2180,2180,2180,0
20241014,153700,2993632615,2180,2180,2180,2180,0
20241014,153600,2993632615,2180,2180,2180,2180,0
20241014,153500,2993632615,2180,2180,2180,2180,0
20241014,153400,2993632615,2180,2180,2180,2180,0
20241014,153300,2993632615,2180,2180,2180,2180,0
20241014,153200,2993632615,2180,2180,2180,2180,0
20241014,153100,2993632615,2180,2180,2180,2180,0
20241014,153000,2993632615,2180,2180,2180,2180,15716
20241014,152900,2959371735,2185,2185,2185,2185,0
20241014,152800,2959371735,2185,2185,2185,2185,0
20241014,152700,2959371735,2185,2185,2185,2185,0
20241014,152600,2959371735,2185,2185,2185,2185,0
20241014,152500,2959371735,2185,2185,2185,2185,0
20241014,152400,2959371735,2185,2185,2185,2185,0
20241014,152300,2959371735,2185,2185,2185,2185,0
20241014,152200,2959371735,2185,2185,2185,2185,0
20241014,152100,2959371735,2185,2185,2185,2185,0
20241014,152000,2959371735,2185,2185,2185,2185,0
20241014,151900,2959371735,2185,2180,2185,2175,2906
20241014,151800,2953038255,2180,2185,2185,2180,589
20241014,151700,2951753985,2190,2190,2190,2170,32959
20241014,151600,2880109235,2195,2195,2195,2190,42
20241014,151500,2880017190,2195,2190,2195,2190,737
20241014,151400,2878402150,2190,2190,2190,2190,0
20241014,151300,2878402150,2190,2185,2190,2185,187
20241014,151200,2877993370,2185,2185,2190,2185,359
20241014,151100,2877208950,2190,2185,2190,2185,44
20241014,151000,2877112805,2185,2190,2190,2185,336
20241014,150900,2876378595,2190,2185,2190,2185,256
20241014,150800,2875819030,2185,2195,2195,2185,252
20241014,150700,2875267160,2195,2195,2195,2190,2427
20241014,150600,2869939900,2195,2195,2195,2195,1
20241014,150500,2869937705,2195,2195,2195,2190,3
20241014,150400,2869931125,2190,2190,2190,2190,279
20241014,150300,2869320115,2195,2190,2195,2190,784
20241014,150200,2867600405,2190,2190,2190,2190,33
20241014,150100,2867528135,2190,2195,2195,2185,1076
20241014,150000,2865171930,2195,2195,2195,2185,2304
20241014,145900,2860136555,2190,2190,2190,2190,92
20241014,145800,2859935075,2195,2195,2195,2195,3
20241014,145700,2859928490,2195,2190,2195,2190,19
20241014,145600,2859886875,2195,2195,2195,2195,16
20241014,145500,2859851755,2190,2185,2190,2185,21
20241014,145400,2859805780,2195,2195,2195,2190,7
20241014,145300,2859790440,2195,2190,2195,2185,203
20241014,145200,2859346840,2190,2190,2190,2190,618
20241014,145100,2857993420,2190,2185,2190,2185,605
20241014,145000,2856668495,2190,2180,2190,2180,5518
20241014,144900,2844639245,2190,2180,2190,2180,587
20241014,144800,2843359545,2190,2190,2190,2190,49
20241014,144700,2843252235,2190,2190,2190,2180,130
20241014,144600,2842968015,2190,2190,2190,2190,1
20241014,144500,2842965825,2180,2185,2185,2180,5966
20241014,144400,2829950480,2185,2195,2195,2185,3867
20241014,144300,2821495565,2195,2200,2200,2195,3
20241014,144200,2821488975,2190,2190,2190,2190,3
20241014,144100,2821482405,2190,2200,2200,2190,156
20241014,144000,2821140165,2200,2200,2200,2200,0
20241014,143900,2821140165,2200,2200,2200,2200,0
20241014,143800,2821140165,2200,2200,2200,2190,120
20241014,143700,2820876355,2200,2200,2200,2200,1
20241014,143600,2820874155,2185,2185,2200,2185,2222
20241014,143500,2815997070,2200,2200,2200,2200,45
20241014,143400,2815898070,2200,2200,2200,2200,0
20241014,143300,2815898070,2200,2195,2200,2195,338
20241014,143200,2815156150,2200,2190,2200,2185,910
20241014,143100,2813163440,2200,2200,2200,2200,0
20241014,143000,2813163440,2200,2200,2200,2200,1
20241014,142900,2813161240,2200,2200,2200,2200,1
20241014,142800,2813159040,2190,2205,2205,2185,2188
20241014,142700,2808376615,2205,2205,2205,2200,4
20241014,142600,2808367805,2205,2195,2205,2190,8721
20241014,142500,2789263800,2205,2205,2205,2205,2
20241014,142400,2789259390,2195,2205,2205,2195,2001
20241014,142300,2784864910,2195,2205,2205,2195,14001
20241014,142200,2754125060,2200,2200,2200,2200,0
20241014,142100,2754125060,2200,2205,2205,2200,13
20241014,142000,2754096445,2205,2195,2205,2190,12095
20241014,141900,2727543385,2200,2200,2200,2200,20
20241014,141800,2727499385,2205,2200,2205,2200,100
20241014,141700,2727279255,2205,2205,2205,2205,0
20241014,141600,2727279255,2205,2200,2205,2200,213
20241014,141500,2726810595,2205,2205,2205,2205,4
20241014,141400,2726801775,2190,2190,2205,2190,20467
20241014,141300,2681972145,2195,2195,2195,2195,330
20241014,141200,2681247795,2195,2190,2195,2190,2
20241014,141100,2681243410,2190,2195,2195,2190,7000
20241014,141000,2665900280,2210,2210,2210,2210,1
20241014,140900,2665898070,2195,2210,2210,2195,2
20241014,140800,2665893665,2195,2205,2210,2195,3004
20241014,140700,2659295510,2205,2205,2205,2205,3
20241014,140600,2659288895,2210,2210,2210,2210,0
20241014,140500,2659288895,2210,2210,2210,2210,315
20241014,140400,2658592745,2210,2210,2210,2210,0
20241014,140300,2658592745,2210,2210,2210,2210,0
20241014,140200,2658592745,2210,2210,2210,2210,0
20241014,140100,2658592745,2210,2200,2210,2200,3038
20241014,140000,2651909135,2210,2210,2210,2210,50
20241014,135900,2651798635,2210,2205,2210,2205,1840
20241014,135800,2647741420,2205,2205,2205,2205,1
20241014,135700,2647739215,2200,2205,2205,2200,2001
20241014,135600,2643337010,2200,2200,2205,2200,125
20241014,135500,2643062005,2205,2205,2205,2205,0
20241014,135400,2643062005,2205,2205,2205,2200,1002
20241014,135300,2640857595,2205,2205,2205,2205,100
20241014,135200,2640637095,2205,2205,2205,2205,370
20241014,135100,2639821245,2200,2205,2205,2200,2874
20241014,135000,2633488445,2205,2205,2205,2205,2170
20241014,134900,2628703595,2200,2200,2200,2200,306
20241014,134800,2628030395,2205,2210,2210,2205,456
20241014,134700,2627024910,2210,2205,2210,2205,1126
20241014,134600,2624540575,2210,2210,2210,2210,2
20241014,134500,2624536155,2205,2210,2210,2205,672
20241014,134400,2623054390,2210,2210,2210,2210,126
20241014,134300,2622775930,2205,2210,2210,2205,1102
20241014,134200,2620344015,2210,2205,2210,2205,48
20241014,134100,2620238170,2200,2205,2205,2200,1100
20241014,134000,2617817670,2205,2205,2205,2205,0
20241014,133900,2617817670,2205,2205,2205,2205,1
20241014,133800,2617815465,2200,2200,2200,2200,1
20241014,133700,2617813265,2200,2200,2200,2200,518
20241014,133600,2616673665,2200,2200,2200,2200,31
20241014,133500,2616605465,2195,2195,2195,2195,150
20241014,133400,2616276215,2200,2205,2205,2200,2737
20241014,133300,2610254810,2200,2200,2200,2200,3001
20241014,133200,2603652610,2205,2205,2205,2205,1
20241014,133100,2603650405,2205,2205,2205,2205,100
20241014,133000,2603429905,2205,2205,2205,2205,0
20241014,132900,2603429905,2205,2205,2205,2195,10313
20241014,132800,2580770280,2205,2200,2205,2200,348
20241014,132700,2580004675,2200,2195,2200,2195,325
20241014,132600,2579289740,2195,2195,2195,2190,138
20241014,132500,2578986870,2195,2190,2195,2190,190
20241014,132400,2578570515,2195,2195,2200,2190,378
20241014,132300,2577742595,2200,2195,2200,2190,7934
20241014,132200,2560341280,2195,2195,2195,2195,151
20241014,132100,2560009835,2200,2200,2200,2200,0
20241014,132000,2560009835,2200,2190,2200,2190,76
20241014,131900,2559843335,2190,2200,2200,2190,771
20241014,131800,2558154325,2190,2190,2190,2190,650
20241014,131700,2556730825,2200,2200,2200,2200,366
20241014,131600,2555925625,2200,2200,2200,2190,210
20241014,131500,2555465045,2200,2200,2200,2200,3
20241014,131400,2555458445,2200,2200,2200,2190,21
20241014,131300,2555412425,2200,2200,2200,2200,20
20241014,131200,2555368425,2200,2200,2200,2200,200
20241014,131100,2554928425,2205,2190,2205,2190,651
20241014,131000,2553502720,2190,2190,2190,2190,10
20241014,130900,2553480820,2205,2205,2205,2205,12
20241014,130800,2553454360,2205,2210,2210,2190,11550
20241014,130700,2528118035,2210,2210,2210,2210,12
20241014,130600,2528091515,2210,2200,2210,2200,518
20241014,130500,2526951775,2210,2210,2210,2210,0
20241014,130400,2526951775,2210,2200,2210,2200,4
20241014,130300,2526942945,2210,2195,2210,2195,20
20241014,130200,2526899030,2210,2210,2210,2210,10
20241014,130100,2526876930,2210,2210,2210,2210,25
20241014,130000,2526821680,2210,2205,2210,2205,7
20241014,125900,2526806240,2210,2210,2210,2210,50
20241014,125800,2526695740,2210,2195,2210,2195,189
20241014,125700,2526280855,2210,2210,2210,2210,0
20241014,125600,2526280855,2210,2195,2210,2195,201
20241014,125500,2525839645,2210,2210,2210,2210,2
20241014,125400,2525835225,2210,2210,2210,2210,30
20241014,125300,2525768925,2210,2210,2210,2210,0
20241014,125200,2525768925,2210,2195,2210,2195,6
20241014,125100,2525755740,2210,2210,2210,2210,0
20241014,125000,2525755740,2210,2200,2210,2195,2072
20241014,124900,2521207195,2210,2210,2210,2210,0
20241014,124800,2521207195,2210,2210,2210,2210,0
20241014,124700,2521207195,2210,2210,2210,2210,0
20241014,124600,2521207195,2210,2210,2210,2210,0
20241014,124500,2521207195,2210,2210,2210,2210,0
20241014,124400,2521207195,2210,2205,2210,2200,1014
20241014,124300,2518976315,2210,2200,2210,2200,1135
20241014,124200,2516477965,2210,2210,2210,2210,0
20241014,124100,2516477965,2210,2210,2210,2210,470
20241014,124000,2515439265,2210,2215,2215,2210,35
20241014,123900,2515361905,2200,2215,2215,2200,8010
20241014,123800,2497721140,2215,2210,2215,2210,2001
20241014,123700,2493298925,2210,2210,2210,2210,113
20241014,123600,2493049195,2215,2215,2215,2215,0
20241014,123500,2493049195,2215,2215,2215,2215,11
20241014,123400,2493024830,2215,2210,2215,2205,5405
20241014,123300,2481075765,2210,2210,2210,2210,8
20241014,123200,2481058085,2215,2210,2215,2210,572
20241014,123100,2479793960,2215,2210,2215,2210,1419
20241014,123000,2476657875,2215,2215,2215,2215,100
20241014,122900,2476436375,2215,2215,2215,2215,0
20241014,122800,2476436375,2215,2215,2215,2215,0
20241014,122700,2476436375,2215,2215,2215,2215,0
20241014,122600,2476436375,2215,2215,2215,2215,1
20241014,122500,2476434160,2210,2210,2210,2210,0
20241014,122400,2476434160,2210,2210,2210,2210,10
20241014,122300,2476412060,2215,2215,2215,2215,0
20241014,122200,2476412060,2215,2210,2215,2210,53
20241014,122100,2476294925,2215,2215,2215,2215,1
20241014,122000,2476292710,2210,2210,2215,2210,501
20241014,121900,2475185245,2210,2215,2215,2210,745
20241014,121800,2473537870,2215,2215,2215,2215,0
20241014,121700,2473537870,2215,2210,2215,2210,183
20241014,121600,2473133435,2210,2210,2210,2210,678
20241014,121500,2471635055,2210,2210,2210,2210,165
20241014,121400,2471270405,2210,2210,2210,2210,457
20241014,121300,2470260435,2210,2210,2210,2210,3
20241014,121200,2470253805,2210,2210,2210,2210,0
20241014,121100,2470253805,2210,2210,2210,2210,700
20241014,121000,2468706805,2205,2205,2205,2205,897
20241014,120900,2466728920,2205,2210,2215,2205,57
20241014,120800,2466602975,2205,2205,2205,2205,500
20241014,120700,2465500475,2205,2200,2215,2200,716
20241014,120600,2463922185,2215,2205,2215,2200,1335
20241014,120500,2460984920,2200,2205,2215,2200,268
20241014,120400,2460394805,2215,2215,2215,2215,0
20241014,120300,2460394805,2215,2215,2215,2215,1
20241014,120200,2460392590,2205,2205,2205,2205,76
20241014,120100,2460225010,2215,2215,2215,2215,1
20241014,120000,2460222795,2210,2210,2210,2210,6560
20241014,115900,2445725195,2210,2210,2210,2210,0
20241014,115800,2445725195,2210,2210,2210,2210,0
20241014,115700,2445725195,2210,2205,2210,2205,51
20241014,115600,2445612735,2210,2205,2210,2205,34
20241014,115500,2445537760,2200,2200,2200,2200,353
20241014,115400,2444761160,2195,2195,2195,2195,0
20241014,115300,2444761160,2195,2195,2195,2195,0
20241014,115200,2444761160,2195,2195,2195,2195,2022
20241014,115100,2440322870,2195,2195,2195,2195,2
20241014,115000,2440318480,2200,2200,2200,2200,515
20241014,114900,2439185480,2200,2200,2200,2195,2337
20241014,114800,2434046800,2200,2200,2200,2200,414
20241014,114700,2433136000,2210,2205,2210,2200,1001
20241014,114600,2430933525,2205,2210,2210,2205,7
20241014,114500,2430918075,2200,2200,2200,2200,0
20241014,114400,2430918075,2200,2200,2205,2200,1040
20241014,114300,2428630055,2210,2200,2210,2200,2320
20241014,114200,2423522855,2210,2205,2210,2205,42
20241014,114100,2423430240,2205,2205,2210,2205,1035
20241014,114000,2421148060,2210,2210,2210,2210,1140
20241014,113900,2418628660,2210,2210,2210,2210,402
20241014,113800,2417740240,2210,2210,2210,2210,2189
20241014,113700,2412902550,2210,2210,2210,2210,451
20241014,113600,2411905840,2210,2205,2210,2205,569
20241014,113500,2410651190,2200,2200,2200,2200,196
20241014,113400,2410219990,2200,2210,2210,2200,2023
20241014,113300,2405749315,2215,2215,2215,2215,0
20241014,113200,2405749315,2215,2210,2215,2210,24
20241014,113100,2405696270,2210,2210,2210,2210,482
20241014,113000,2404631050,2210,2210,2210,2210,702
20241014,112900,2403079630,2210,2210,2210,2210,1
20241014,112800,2403077420,2210,2200,2210,2200,4246
20241014,112700,2393735460,2205,2205,2205,2205,0
20241014,112600,2393735460,2205,2205,2205,2205,173
20241014,112500,2393353995,2210,2210,2210,2210,0
20241014,112400,2393353995,2210,2210,2210,2210,1
20241014,112300,2393351785,2205,2205,2205,2200,151
20241014,112200,2393018880,2210,2210,2215,2200,1386
20241014,112100,2389965815,2210,2195,2210,2195,4044
20241014,112000,2381055780,2195,2195,2200,2190,20757
20241014,111900,2335563335,2220,2210,2220,2195,16019
20241014,111800,2300337385,2205,2220,2220,2200,25002
20241014,111700,2245195245,2230,2230,2230,2230,0
20241014,111600,2245195245,2230,2220,2230,2220,1046
20241014,111500,2242872875,2230,2225,2230,2225,29
20241014,111400,2242808345,2225,2220,2225,2220,207
20241014,111300,2242348770,2220,2230,2230,2220,47
20241014,111200,2242244420,2225,2225,2225,2225,327
20241014,111100,2241516845,2225,2225,2225,2225,2085
20241014,111000,2236877720,2225,2230,2230,2225,794
20241014,110900,2235110995,2230,2230,2230,2230,646
20241014,110800,2233670415,2235,2235,2235,2235,10
20241014,110700,2233648065,2235,2235,2240,2235,116
20241014,110600,2233388780,2240,2240,2240,2240,82
20241014,110500,2233205100,2240,2235,2240,2235,4400
20241014,110400,2223370570,2235,2235,2235,2215,2219
20241014,110300,2218450315,2225,2235,2235,2225,226
20241014,110200,2217947265,2235,2235,2235,2235,515
20241014,110100,2216796240,2235,2240,2240,2235,650
20241014,110000,2215343485,2235,2230,2240,2230,576
20241014,105900,2214054630,2240,2235,2240,2235,2933
20241014,105800,2207487215,2235,2230,2235,2230,1358
20241014,105700,2204458870,2230,2225,2230,2225,2465
20241014,105600,2198969245,2225,2225,2225,2225,1518
20241014,105500,2195591695,2230,2230,2230,2225,112
20241014,105400,2195342480,2220,2215,2230,2215,1140
20241014,105300,2192806435,2215,2220,2220,2215,5002
20241014,105200,2181724340,2220,2220,2225,2220,2576
20241014,105100,2176005470,2220,2215,2220,2215,102
20241014,105000,2175779535,2215,2215,2215,2205,5806
20241014,104900,2162968755,2205,2215,2220,2205,11448
20241014,104800,2137722225,2220,2215,2220,2210,5005
20241014,104700,2126653700,2225,2225,2225,2225,452
20241014,104600,2125648000,2225,2230,2230,2210,32999
20241014,104500,2052613170,2235,2235,2235,2225,23
20241014,104400,2052561875,2225,2235,2240,2225,682
20241014,104300,2051041595,2235,2240,2240,2235,987
20241014,104200,2048835380,2240,2235,2240,2235,1208
20241014,104100,2046135490,2240,2240,2240,2235,754
20241014,104000,2044450290,2235,2240,2240,2235,1188
20241014,103900,2041789855,2240,2240,2240,2240,6
20241014,103800,2041776415,2240,2235,2240,2225,9291
20241014,103700,2021059965,2240,2235,2240,2235,1808
20241014,103600,2017012045,2240,2235,2240,2230,599
20241014,103500,2015673330,2235,2235,2240,2235,1218
20241014,103400,2012951070,2235,2235,2240,2235,64
20241014,103300,2012808015,2235,2230,2235,2230,758
20241014,103200,2011116675,2230,2230,2230,2230,7
20241014,103100,2011101065,2225,2230,2230,2220,4219
20241014,103000,2001721290,2235,2235,2235,2230,3700
20241014,102900,1993463425,2235,2230,2235,2230,904
20241014,102800,1991447245,2235,2235,2235,2235,300
20241014,102700,1990776745,2240,2240,2240,2240,0
20241014,102600,1990776745,2240,2225,2240,2225,23
20241014,102500,1990725405,2240,2235,2240,2225,2031
20241014,102400,1986203710,2235,2235,2240,2230,13527
20241014,102300,1956036575,2240,2240,2250,2235,3827
20241014,102200,1947471675,2240,2245,2250,2240,8267
20241014,102100,1928942545,2245,2245,2250,2245,1098
20241014,102000,1926477440,2245,2250,2250,2245,4935
20241014,101900,1915387215,2250,2250,2260,2245,7982
20241014,101800,1897428525,2260,2260,2260,2250,1444
20241014,101700,1894172070,2255,2255,2265,2255,14405
20241014,101600,1861621470,2260,2265,2265,2255,1431
20241014,101500,1858382355,2265,2260,2265,2255,3379
20241014,101400,1850745040,2260,2260,2260,2250,405
20241014,101300,1849832645,2260,2255,2260,2250,1871
20241014,101200,1845617250,2250,2260,2260,2250,6068
20241014,101100,1831922545,2260,2265,2265,2250,27307
20241014,101000,1770265095,2265,2270,2270,2260,1776
20241014,100900,1766243940,2260,2270,2270,2260,7898
20241014,100800,1748350800,2270,2265,2270,2265,4998
20241014,100700,1737028645,2270,2265,2280,2260,3267
20241014,100600,1729623275,2275,2260,2275,2260,3999
20241014,100500,1720565645,2265,2260,2265,2260,1568
20241014,100400,1717016685,2265,2255,2265,2250,3816
20241014,100300,1708409310,2260,2245,2260,2240,5219
20241014,100200,1696675080,2245,2275,2275,2240,41260
20241014,100100,1603712055,2275,2280,2280,2260,13292
20241014,100000,1573568125,2270,2280,2290,2270,18812
20241014,095900,1530680805,2280,2290,2290,2265,30561
20241014,095800,1461140990,2290,2295,2300,2275,22142
20241014,095700,1410542810,2295,2305,2305,2275,70624
20241014,095600,1248652745,2300,2270,2330,2265,183732
20241014,095500,826714135,2275,2260,2275,2255,10571
20241014,095400,802784835,2260,2255,2260,2250,5743
20241014,095300,789814310,2255,2255,2255,2250,19383
20241014,095200,746107165,2250,2255,2255,2245,10314
20241014,095100,722902080,2255,2245,2255,2245,19392
20241014,095000,679279870,2245,2240,2245,2225,15006
20241014,094900,645778875,2240,2240,2245,2235,6089
20241014,094800,632152230,2245,2245,2245,2240,965
20241014,094700,629989665,2245,2245,2250,2240,2445
20241014,094600,624500640,2245,2250,2250,2245,6390
20241014,094500,610148870,2250,2245,2250,2245,9195
20241014,094400,589470155,2250,2245,2250,2245,4874
20241014,094300,578527995,2250,2250,2250,2240,5969
20241014,094200,565124215,2250,2245,2250,2245,2830
20241014,094100,558760240,2245,2245,2250,2235,26189
20241014,094000,500068735,2245,2240,2245,2235,21860
20241014,093900,451024675,2245,2225,2245,2225,26563
20241014,093800,391590305,2235,2235,2235,2230,5500
20241014,093700,379314990,2235,2235,2235,2225,6348
20241014,093600,365140400,2235,2215,2235,2215,36728
20241014,093500,283446990,2215,2215,2220,2215,1221
20241014,093400,280741120,2215,2210,2215,2210,14535
20241014,093300,248548165,2210,2200,2210,2200,14756
20241014,093200,215948400,2200,2210,2210,2200,11571
20241014,093100,190454230,2210,2210,2210,2205,1514
20241014,093000,187108295,2210,2210,2210,2205,2643
20241014,092900,181272265,2210,2210,2210,2210,6462
20241014,092800,166991245,2210,2210,2210,2205,1258
20241014,092700,164211070,2205,2205,2205,2200,2773
20241014,092600,158099355,2205,2205,2205,2205,1600
20241014,092500,154571355,2205,2205,2205,2200,2645
20241014,092400,148742355,2205,2205,2205,2205,828
20241014,092300,146916615,2205,2205,2210,2205,5034
20241014,092200,135816125,2205,2205,2210,2205,1114
20241014,092100,133359745,2205,2205,2210,2200,2930
20241014,092000,126903635,2205,2205,2205,2205,8702
20241014,091900,107715725,2205,2200,2205,2200,3250
20241014,091800,100556505,2200,2195,2200,2195,538
20241014,091700,99375590,2195,2195,2195,2195,1650
20241014,091600,95753840,2195,2185,2195,2185,1415
20241014,091500,92658985,2190,2195,2195,2190,1784
20241014,091400,88751025,2195,2190,2195,2190,201
20241014,091300,88310605,2195,2195,2200,2190,1722
20241014,091200,84533585,2205,2195,2205,2195,3982
20241014,091100,75782690,2205,2190,2205,2190,4586
20241014,091000,65694780,2190,2180,2195,2175,16206
20241014,090900,30280725,2180,2180,2185,2180,1921
20241014,090800,26092940,2180,2175,2180,2175,1071
20241014,090700,23760245,2175,2175,2175,2175,8
20241014,090600,23742845,2175,2170,2175,2170,547
20241014,090500,22555850,2165,2170,2170,2165,2024
20241014,090400,18163790,2175,2175,2175,2175,138
20241014,090300,17863640,2180,2180,2180,2180,0
20241014,090200,17863640,2180,2165,2180,2160,6174
20241014,090100,4443665,2175,2170,2175,2170,1423
20241014,090000,1355750,2170,2170,2170,2170,525