stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191300,11101539885,2235,2235,2235,2235,60441
20241007,191200,11101539885,2235,2235,2235,2235,0
20241007,191100,11101539885,2235,2235,2235,2235,0
20241007,191000,11101539885,2235,2235,2235,2235,0
20241007,190900,11101539885,2235,2235,2235,2235,0
20241007,190800,11101539885,2235,2235,2235,2235,0
20241007,190700,11101539885,2235,2235,2235,2235,0
20241007,190600,11101539885,2235,2235,2235,2235,0
20241007,190500,11101539885,2235,2235,2235,2235,0
20241007,190400,11101539885,2235,2235,2235,2235,0
20241007,190300,11101539885,2235,2235,2235,2235,0
20241007,190200,11101539885,2235,2235,2235,2235,0
20241007,190100,11101539885,2235,2235,2235,2235,0
20241007,190000,11101539885,2235,2235,2235,2235,0
20241007,185900,11101539885,2235,2235,2235,2235,0
20241007,185800,11101539885,2235,2235,2235,2235,0
20241007,185700,11101539885,2235,2235,2235,2235,0
20241007,185600,11101539885,2235,2235,2235,2235,0
20241007,185500,11101539885,2235,2235,2235,2235,0
20241007,185400,11101539885,2235,2235,2235,2235,0
20241007,185300,11101539885,2235,2235,2235,2235,0
20241007,185200,11101539885,2235,2235,2235,2235,0
20241007,185100,11101539885,2235,2235,2235,2235,0
20241007,185000,11101539885,2235,2235,2235,2235,0
20241007,184900,11101539885,2235,2235,2235,2235,0
20241007,184800,11101539885,2235,2235,2235,2235,0
20241007,184700,11101539885,2235,2235,2235,2235,0
20241007,184600,11101539885,2235,2235,2235,2235,0
20241007,184500,11101539885,2235,2235,2235,2235,0
20241007,184400,11101539885,2235,2235,2235,2235,0
20241007,184300,11101539885,2235,2235,2235,2235,60441
20241007,184200,11101539885,2235,2235,2235,2235,0
20241007,184100,11101539885,2235,2235,2235,2235,0
20241007,184000,11101539885,2235,2235,2235,2235,0
20241007,183900,11101539885,2235,2235,2235,2235,0
20241007,183800,11101539885,2235,2235,2235,2235,0
20241007,183700,11101539885,2235,2235,2235,2235,0
20241007,183600,11101539885,2235,2235,2235,2235,0
20241007,183500,11101539885,2235,2235,2235,2235,0
20241007,183400,11101539885,2235,2235,2235,2235,0
20241007,183300,11101539885,2235,2235,2235,2235,0
20241007,183200,11101539885,2235,2235,2235,2235,0
20241007,183100,11101539885,2235,2235,2235,2235,0
20241007,183000,11101539885,2235,2235,2235,2235,0
20241007,182900,11101539885,2235,2235,2235,2235,0
20241007,182800,11101539885,2235,2235,2235,2235,0
20241007,182700,11101539885,2235,2235,2235,2235,0
20241007,182600,11101539885,2235,2235,2235,2235,0
20241007,182500,11101539885,2235,2235,2235,2235,0
20241007,182400,11101539885,2235,2235,2235,2235,0
20241007,182300,11101539885,2235,2235,2235,2235,0
20241007,182200,11101539885,2235,2235,2235,2235,0
20241007,182100,11101539885,2235,2235,2235,2235,0
20241007,182000,11101539885,2235,2235,2235,2235,0
20241007,181900,11101539885,2235,2235,2235,2235,0
20241007,181800,11101539885,2235,2235,2235,2235,0
20241007,181700,11101539885,2235,2235,2235,2235,0
20241007,181600,11101539885,2235,2235,2235,2235,0
20241007,181500,11101539885,2235,2235,2235,2235,0
20241007,181400,11101539885,2235,2235,2235,2235,0
20241007,181300,11101539885,2235,2235,2235,2235,60441
20241007,181200,11101539885,2235,2235,2235,2235,0
20241007,181100,11101539885,2235,2235,2235,2235,0
20241007,181000,11101539885,2235,2235,2235,2235,0
20241007,180900,11101539885,2235,2235,2235,2235,0
20241007,180800,11101539885,2235,2235,2235,2235,0
20241007,180700,11101539885,2235,2235,2235,2235,0
20241007,180600,11101539885,2235,2235,2235,2235,0
20241007,180500,11101539885,2235,2235,2235,2235,0
20241007,180400,11101539885,2235,2235,2235,2235,0
20241007,180300,11101539885,2235,2235,2235,2235,0
20241007,180200,11101539885,2235,2235,2235,2235,0
20241007,180100,11101539885,2235,2235,2235,2235,0
20241007,180000,11101539885,2235,2235,2235,2235,0
20241007,175900,11101539885,2235,2235,2235,2235,0
20241007,175800,11101539885,2235,2235,2235,2235,0
20241007,175700,11101539885,2235,2235,2235,2235,0
20241007,175600,11101539885,2235,2235,2235,2235,0
20241007,175500,11101539885,2235,2235,2235,2235,0
20241007,175400,11101539885,2235,2235,2235,2235,0
20241007,175300,11101539885,2235,2235,2235,2235,0
20241007,175200,11101539885,2235,2235,2235,2235,0
20241007,175100,11101539885,2235,2235,2235,2235,0
20241007,175000,11101539885,2235,2235,2235,2235,0
20241007,174900,11101539885,2235,2235,2235,2235,0
20241007,174800,11101539885,2235,2235,2235,2235,0
20241007,174700,11101539885,2235,2235,2235,2235,0
20241007,174600,11101539885,2235,2235,2235,2235,0
20241007,174500,11101539885,2235,2235,2235,2235,0
20241007,174400,11101539885,2235,2235,2235,2235,0
20241007,174300,11101539885,2235,2235,2235,2235,60441
20241007,174200,11101539885,2235,2235,2235,2235,0
20241007,174100,11101539885,2235,2235,2235,2235,0
20241007,174000,11101539885,2235,2235,2235,2235,0
20241007,173900,11101539885,2235,2235,2235,2235,0
20241007,173800,11101539885,2235,2235,2235,2235,0
20241007,173700,11101539885,2235,2235,2235,2235,0
20241007,173600,11101539885,2235,2235,2235,2235,0
20241007,173500,11101539885,2235,2235,2235,2235,0
20241007,173400,11101539885,2235,2235,2235,2235,0
20241007,173300,11101539885,2235,2235,2235,2235,0
20241007,173200,11101539885,2235,2235,2235,2235,0
20241007,173100,11101539885,2235,2235,2235,2235,0
20241007,173000,11101539885,2235,2235,2235,2235,0
20241007,172900,11101539885,2235,2235,2235,2235,0
20241007,172800,11101539885,2235,2235,2235,2235,0
20241007,172700,11101539885,2235,2235,2235,2235,0
20241007,172600,11101539885,2235,2235,2235,2235,0
20241007,172500,11101539885,2235,2235,2235,2235,0
20241007,172400,11101539885,2235,2235,2235,2235,0
20241007,172300,11101539885,2235,2235,2235,2235,0
20241007,172200,11101539885,2235,2235,2235,2235,0
20241007,172100,11101539885,2235,2235,2235,2235,0
20241007,172000,11101539885,2235,2235,2235,2235,0
20241007,171900,11101539885,2235,2235,2235,2235,0
20241007,171800,11101539885,2235,2235,2235,2235,0
20241007,171700,11101539885,2235,2235,2235,2235,0
20241007,171600,11101539885,2235,2235,2235,2235,0
20241007,171500,11101539885,2235,2235,2235,2235,0
20241007,171400,11101539885,2235,2235,2235,2235,0
20241007,171300,11101539885,2235,2235,2235,2235,60441
20241007,171200,11101539885,2235,2235,2235,2235,0
20241007,171100,11101539885,2235,2235,2235,2235,0
20241007,171000,11101539885,2235,2235,2235,2235,0
20241007,170900,11101539885,2235,2235,2235,2235,0
20241007,170800,11101539885,2235,2235,2235,2235,0
20241007,170700,11101539885,2235,2235,2235,2235,0
20241007,170600,11101539885,2235,2235,2235,2235,0
20241007,170500,11101539885,2235,2235,2235,2235,0
20241007,170400,11101539885,2235,2235,2235,2235,0
20241007,170300,11101539885,2235,2235,2235,2235,0
20241007,170200,11101539885,2235,2235,2235,2235,0
20241007,170100,11101539885,2235,2235,2235,2235,0
20241007,170000,11101539885,2235,2235,2235,2235,0
20241007,165900,11101539885,2235,2235,2235,2235,0
20241007,165800,11101539885,2235,2235,2235,2235,0
20241007,165700,11101539885,2235,2235,2235,2235,0
20241007,165600,11101539885,2235,2235,2235,2235,0
20241007,165500,11101539885,2235,2235,2235,2235,0
20241007,165400,11101539885,2235,2235,2235,2235,0
20241007,165300,11101539885,2235,2235,2235,2235,0
20241007,165200,11101539885,2235,2235,2235,2235,0
20241007,165100,11101539885,2235,2235,2235,2235,0
20241007,165000,11101539885,2235,2235,2235,2235,0
20241007,164900,11101539885,2235,2235,2235,2235,0
20241007,164800,11101539885,2235,2235,2235,2235,0
20241007,164700,11101539885,2235,2235,2235,2235,0
20241007,164600,11101539885,2235,2235,2235,2235,0
20241007,164500,11101539885,2235,2235,2235,2235,0
20241007,164400,11101539885,2235,2235,2235,2235,0
20241007,164300,11101539885,2235,2235,2235,2235,60441
20241007,164200,11101539885,2235,2235,2235,2235,0
20241007,164100,11101539885,2235,2235,2235,2235,0
20241007,164000,11101539885,2235,2235,2235,2235,0
20241007,163900,11101539885,2235,2235,2235,2235,0
20241007,163800,11101539885,2235,2235,2235,2235,0
20241007,163700,11101539885,2235,2235,2235,2235,0
20241007,163600,11101539885,2235,2235,2235,2235,0
20241007,163500,11101539885,2235,2235,2235,2235,0
20241007,163400,11101539885,2235,2235,2235,2235,0
20241007,163300,11101539885,2235,2235,2235,2235,0
20241007,163200,11101539885,2235,2235,2235,2235,0
20241007,163100,11101539885,2235,2235,2235,2235,0
20241007,163000,11101539885,2235,2235,2235,2235,0
20241007,162900,11101539885,2235,2235,2235,2235,0
20241007,162800,11101539885,2235,2235,2235,2235,0
20241007,162700,11101539885,2235,2235,2235,2235,0
20241007,162600,11101539885,2235,2235,2235,2235,0
20241007,162500,11101539885,2235,2235,2235,2235,0
20241007,162400,11101539885,2235,2235,2235,2235,0
20241007,162300,11101539885,2235,2235,2235,2235,0
20241007,162200,11101539885,2235,2235,2235,2235,0
20241007,162100,11101539885,2235,2235,2235,2235,0
20241007,162000,11101539885,2235,2235,2235,2235,0
20241007,161900,11101539885,2235,2235,2235,2235,0
20241007,161800,11101539885,2235,2235,2235,2235,0
20241007,161700,11101539885,2235,2235,2235,2235,0
20241007,161600,11101539885,2235,2235,2235,2235,0
20241007,161500,11101539885,2235,2235,2235,2235,0
20241007,161400,11101539885,2235,2235,2235,2235,0
20241007,161300,11101539885,2235,2235,2235,2235,60441
20241007,161200,11101539885,2235,2235,2235,2235,0
20241007,161100,11101539885,2235,2235,2235,2235,0
20241007,161000,11101539885,2235,2235,2235,2235,0
20241007,160900,11101539885,2235,2235,2235,2235,0
20241007,160800,11101539885,2235,2235,2235,2235,0
20241007,160700,11101539885,2235,2235,2235,2235,0
20241007,160600,11101539885,2235,2235,2235,2235,0
20241007,160500,11101539885,2235,2235,2235,2235,0
20241007,160400,11101539885,2235,2235,2235,2235,0
20241007,160300,11101539885,2235,2235,2235,2235,0
20241007,160200,11101539885,2235,2235,2235,2235,0
20241007,160100,11101539885,2235,2235,2235,2235,0
20241007,160000,11101539885,2235,2235,2235,2235,0
20241007,155900,11101539885,2235,2235,2235,2235,0
20241007,155800,11101539885,2235,2235,2235,2235,0
20241007,155700,11101539885,2235,2235,2235,2235,0
20241007,155600,11101539885,2235,2235,2235,2235,0
20241007,155500,11101539885,2235,2235,2235,2235,0
20241007,155400,11101539885,2235,2235,2235,2235,0
20241007,155300,11101539885,2235,2235,2235,2235,0
20241007,155200,11101539885,2235,2235,2235,2235,0
20241007,155100,11101539885,2235,2235,2235,2235,0
20241007,155000,11101539885,2235,2235,2235,2235,0
20241007,154900,11101539885,2235,2235,2235,2235,0
20241007,154800,11101539885,2235,2235,2235,2235,0
20241007,154700,11101539885,2235,2235,2235,2235,0
20241007,154600,11101539885,2235,2235,2235,2235,0
20241007,154500,11101539885,2235,2235,2235,2235,0
20241007,154400,11101539885,2235,2235,2235,2235,0
20241007,154300,11101539885,2235,2235,2235,2235,60441
20241007,154200,11101539885,2235,2235,2235,2235,0
20241007,154100,11101539885,2235,2235,2235,2235,0
20241007,154000,11101539885,2235,2235,2235,2235,0
20241007,153900,11101539885,2235,2235,2235,2235,0
20241007,153800,11101539885,2235,2235,2235,2235,0
20241007,153700,11101539885,2235,2235,2235,2235,0
20241007,153600,11101539885,2235,2235,2235,2235,0
20241007,153500,11101539885,2235,2235,2235,2235,0
20241007,153400,11101539885,2235,2235,2235,2235,0
20241007,153300,11101539885,2235,2235,2235,2235,0
20241007,153200,11101539885,2235,2235,2235,2235,0
20241007,153100,11101539885,2235,2235,2235,2235,0
20241007,153000,11101539885,2235,2235,2235,2235,60441
20241007,152900,10966454250,2245,2245,2245,2245,0
20241007,152800,10966454250,2245,2245,2245,2245,0
20241007,152700,10966454250,2245,2245,2245,2245,0
20241007,152600,10966454250,2245,2245,2245,2245,0
20241007,152500,10966454250,2245,2245,2245,2245,0
20241007,152400,10966454250,2245,2245,2245,2245,0
20241007,152300,10966454250,2245,2245,2245,2245,0
20241007,152200,10966454250,2245,2245,2245,2245,0
20241007,152100,10966454250,2245,2245,2245,2245,0
20241007,152000,10966454250,2245,2245,2245,2245,0
20241007,151900,10966454250,2245,2245,2250,2240,10826
20241007,151800,10942165665,2245,2245,2245,2245,1418
20241007,151700,10938982255,2245,2245,2245,2240,1208
20241007,151600,10936271175,2245,2240,2245,2240,2007
20241007,151500,10931774770,2240,2245,2245,2240,2300
20241007,151400,10926622755,2240,2240,2245,2240,3226
20241007,151300,10919396505,2235,2245,2245,2235,7428
20241007,151200,10902775660,2240,2245,2245,2240,59
20241007,151100,10902643210,2245,2245,2245,2245,7
20241007,151000,10902627495,2240,2235,2245,2235,3172
20241007,150900,10895522315,2245,2240,2245,2235,9912
20241007,150800,10873321510,2240,2245,2250,2240,3889
20241007,150700,10864608365,2245,2240,2245,2240,3516
20241007,150600,10856725965,2240,2245,2250,2240,5239
20241007,150500,10844962995,2250,2245,2250,2240,7494
20241007,150400,10828150885,2245,2240,2245,2235,8297
20241007,150300,10809552030,2235,2235,2245,2235,4786
20241007,150200,10798853780,2235,2240,2240,2235,1058
20241007,150100,10796487725,2240,2240,2240,2240,2896
20241007,150000,10790000685,2240,2245,2245,2240,3532
20241007,145900,10782084735,2245,2245,2245,2240,1072
20241007,145800,10779683095,2245,2245,2245,2240,2572
20241007,145700,10773909585,2245,2240,2245,2235,4037
20241007,145600,10764868210,2240,2240,2240,2240,278
20241007,145500,10764245490,2240,2240,2240,2235,844
20241007,145400,10762359085,2240,2245,2245,2235,1799
20241007,145300,10758330670,2245,2245,2245,2240,1765
20241007,145200,10754377050,2240,2235,2245,2235,3749
20241007,145100,10745984835,2235,2240,2240,2235,1307
20241007,145000,10743062840,2235,2235,2235,2230,10195
20241007,144900,10720307005,2235,2235,2235,2230,3186
20241007,144800,10713201680,2235,2230,2235,2230,1594
20241007,144700,10709647030,2235,2230,2235,2230,858
20241007,144600,10707733670,2235,2235,2235,2230,799
20241007,144500,10705947910,2235,2235,2235,2235,91
20241007,144400,10705744525,2235,2240,2240,2235,1018
20241007,144300,10703469250,2235,2240,2240,2235,2398
20241007,144200,10698109670,2240,2235,2245,2235,14
20241007,144100,10698078315,2235,2235,2235,2235,100
20241007,144000,10697854815,2235,2240,2240,2235,14
20241007,143900,10697823505,2235,2240,2240,2235,16
20241007,143800,10697787730,2245,2245,2245,2230,10182
20241007,143700,10675011790,2245,2245,2245,2245,6027
20241007,143600,10661481175,2245,2240,2245,2240,3048
20241007,143500,10654639620,2240,2240,2240,2240,652
20241007,143400,10653179140,2240,2235,2240,2235,674
20241007,143300,10651672250,2240,2240,2240,2240,104
20241007,143200,10651439290,2240,2240,2240,2240,59
20241007,143100,10651307130,2240,2245,2245,2235,1453
20241007,143000,10648051890,2245,2245,2245,2240,5863
20241007,142900,10634914990,2245,2245,2245,2245,4741
20241007,142800,10624271445,2245,2240,2245,2240,9233
20241007,142700,10603550965,2240,2240,2245,2235,4989
20241007,142600,10592382575,2240,2240,2240,2235,1330
20241007,142500,10589406890,2240,2235,2240,2230,16577
20241007,142400,10552421275,2235,2240,2245,2235,10647
20241007,142300,10528572450,2235,2240,2240,2235,1781
20241007,142200,10524584005,2240,2225,2240,2225,5252
20241007,142100,10512865435,2225,2230,2230,2225,1814
20241007,142000,10508829055,2230,2220,2230,2220,2052
20241007,141900,10504266450,2220,2215,2220,2215,941
20241007,141800,10502180585,2215,2220,2225,2215,13827
20241007,141700,10471501690,2220,2220,2225,2220,1018
20241007,141600,10469241010,2220,2225,2225,2220,2963
20241007,141500,10462660165,2220,2225,2225,2220,5287
20241007,141400,10450896610,2225,2225,2230,2225,4368
20241007,141300,10441177795,2225,2230,2230,2225,1405
20241007,141200,10438046535,2230,2230,2230,2230,51
20241007,141100,10437932805,2230,2225,2230,2225,558
20241007,141000,10436690160,2225,2225,2225,2225,1443
20241007,140900,10433479485,2225,2225,2225,2225,2295
20241007,140800,10428373110,2225,2230,2230,2225,1062
20241007,140700,10426010000,2230,2225,2230,2225,476
20241007,140600,10424948620,2225,2230,2230,2225,477
20241007,140500,10423884915,2230,2230,2235,2230,3133
20241007,140400,10416898310,2230,2230,2230,2225,180
20241007,140300,10416497560,2225,2230,2235,2225,2200
20241007,140200,10411592535,2230,2230,2230,2230,1790
20241007,140100,10407600835,2230,2225,2230,2225,529
20241007,140000,10406421205,2225,2225,2225,2225,1312
20241007,135900,10403502005,2225,2230,2230,2225,27
20241007,135800,10403441800,2230,2230,2230,2230,9
20241007,135700,10403421730,2225,2230,2230,2225,67
20241007,135600,10403272650,2220,2230,2230,2220,5262
20241007,135500,10391567475,2230,2230,2230,2225,2120
20241007,135400,10386845650,2230,2230,2230,2230,18
20241007,135300,10386805510,2230,2230,2230,2225,1024
20241007,135200,10384527085,2230,2225,2230,2225,781
20241007,135100,10382789335,2225,2225,2230,2225,4306
20241007,135000,10373208480,2225,2225,2230,2220,824
20241007,134900,10371374130,2225,2230,2230,2225,716
20241007,134800,10369781010,2230,2225,2230,2225,1081
20241007,134700,10367375630,2225,2225,2230,2220,52
20241007,134600,10367260040,2220,2225,2230,2220,3359
20241007,134500,10359790565,2220,2225,2225,2220,7453
20241007,134400,10343243970,2225,2230,2230,2220,2539
20241007,134300,10337600810,2225,2230,2230,2220,1642
20241007,134200,10333946865,2230,2225,2230,2225,409
20241007,134100,10333036835,2225,2230,2230,2220,2774
20241007,134000,10326869730,2230,2220,2230,2220,1968
20241007,133900,10322488155,2220,2230,2235,2215,10319
20241007,133800,10299577235,2230,2225,2230,2225,903
20241007,133700,10297567950,2220,2225,2230,2220,11512
20241007,133600,10272000770,2225,2225,2230,2220,13262
20241007,133500,10242515750,2225,2225,2230,2225,10316
20241007,133400,10219562450,2225,2230,2235,2220,23166
20241007,133300,10168028545,2230,2235,2235,2230,18262
20241007,133200,10127263740,2235,2235,2240,2235,573
20241007,133100,10125981810,2235,2245,2245,2235,10090
20241007,133000,10103403320,2240,2240,2245,2240,2945
20241007,132900,10096792480,2245,2240,2245,2240,6
20241007,132800,10096779035,2240,2240,2245,2240,1724
20241007,132700,10092917260,2240,2245,2245,2240,954
20241007,132600,10090778270,2245,2240,2245,2240,2700
20241007,132500,10084730040,2240,2235,2240,2235,1696
20241007,132400,10080932900,2235,2235,2240,2235,6652
20241007,132300,10066065580,2240,2240,2240,2235,5295
20241007,132200,10054221460,2245,2240,2245,2235,32775
20241007,132100,9980936405,2240,2245,2250,2235,23508
20241007,132000,9928269630,2245,2245,2245,2240,2077
20241007,131900,9923613325,2250,2240,2250,2240,771
20241007,131800,9921883100,2240,2250,2250,2240,11844
20241007,131700,9895318210,2250,2245,2250,2240,2869
20241007,131600,9888877670,2245,2245,2250,2235,20847
20241007,131500,9842158680,2245,2255,2255,2245,24008
20241007,131400,9788199645,2250,2255,2255,2250,3437
20241007,131300,9780452570,2255,2255,2255,2250,1957
20241007,131200,9776049010,2255,2250,2255,2250,5717
20241007,131100,9763185735,2255,2260,2260,2250,4865
20241007,131000,9752232455,2255,2250,2260,2250,1777
20241007,130900,9748228235,2260,2260,2260,2250,3673
20241007,130800,9739949100,2260,2265,2265,2255,2988
20241007,130700,9733211130,2265,2260,2265,2255,8732
20241007,130600,9713484760,2260,2255,2260,2250,9112
20241007,130500,9692936180,2260,2265,2265,2250,3774
20241007,130400,9684412550,2260,2265,2265,2250,20167
20241007,130300,9638901495,2265,2265,2265,2260,3185
20241007,130200,9631703345,2260,2265,2265,2260,1468
20241007,130100,9628385635,2265,2265,2265,2255,3936
20241007,130000,9619482920,2260,2265,2270,2255,20517
20241007,125900,9573079610,2265,2265,2275,2260,13592
20241007,125800,9542261080,2265,2260,2265,2255,5921
20241007,125700,9528876555,2260,2265,2265,2255,4427
20241007,125600,9518878295,2255,2255,2260,2250,15915
20241007,125500,9482986240,2255,2250,2265,2250,22986
20241007,125400,9431148795,2255,2260,2265,2255,27817
20241007,125300,9368389770,2260,2260,2265,2255,23761
20241007,125200,9314688335,2260,2270,2270,2260,17299
20241007,125100,9275527195,2275,2275,2275,2270,10980
20241007,125000,9250599895,2275,2275,2280,2270,10815
20241007,124900,9226002315,2275,2275,2275,2270,8418
20241007,124800,9206883885,2275,2265,2275,2265,13374
20241007,124700,9176532285,2265,2265,2275,2265,34880
20241007,124600,9097440945,2270,2280,2285,2270,84991
20241007,124500,8904085270,2280,2310,2310,2270,109613
20241007,124400,8653275135,2310,2290,2315,2285,40684
20241007,124300,8559510840,2290,2295,2300,2285,8529
20241007,124200,8539951540,2295,2295,2295,2285,10211
20241007,124100,8516588990,2295,2295,2300,2295,9441
20241007,124000,8494910225,2300,2300,2305,2295,3849
20241007,123900,8486058350,2300,2295,2305,2290,21570
20241007,123800,8436402435,2295,2295,2295,2285,12339
20241007,123700,8408148740,2290,2295,2295,2285,16422
20241007,123600,8370501690,2295,2305,2310,2295,12850
20241007,123500,8340984425,2300,2285,2310,2285,15541
20241007,123400,8305213195,2285,2290,2295,2280,8148
20241007,123300,8286573595,2295,2295,2300,2280,12425
20241007,123200,8258109555,2305,2315,2315,2270,86206
20241007,123100,8060121905,2315,2305,2320,2300,95650
20241007,123000,7839023525,2310,2290,2310,2290,80458
20241007,122900,7653575965,2300,2290,2305,2290,57410
20241007,122800,7521708220,2285,2285,2285,2275,22469
20241007,122700,7470447030,2285,2290,2290,2280,11930
20241007,122600,7443195455,2285,2275,2295,2275,31494
20241007,122500,7371249000,2275,2265,2275,2265,1212
20241007,122400,7368496625,2275,2265,2275,2260,4805
20241007,122300,7357597955,2260,2260,2265,2260,531
20241007,122200,7356396910,2260,2260,2260,2255,1064
20241007,122100,7353994905,2265,2260,2270,2255,4507
20241007,122000,7343791670,2260,2260,2260,2255,1547
20241007,121900,7340300915,2260,2245,2265,2245,8723
20241007,121800,7320663700,2245,2250,2255,2245,6446
20241007,121700,7306185610,2250,2255,2260,2245,20732
20241007,121600,7259588485,2250,2255,2265,2250,11860
20241007,121500,7232886930,2255,2265,2265,2255,12552
20241007,121400,7204544105,2260,2260,2270,2255,24251
20241007,121300,7149793460,2260,2275,2275,2260,17517
20241007,121200,7110100335,2270,2275,2280,2270,14386
20241007,121100,7077407210,2280,2280,2285,2275,4749
20241007,121000,7066583470,2280,2275,2280,2275,6426
20241007,120900,7051952800,2270,2275,2280,2270,7756
20241007,120800,7034314040,2270,2280,2285,2270,8269
20241007,120700,7015490155,2280,2270,2280,2265,11236
20241007,120600,6989976560,2270,2280,2280,2270,17705
20241007,120500,6949684840,2275,2275,2285,2270,24759
20241007,120400,6893257525,2275,2270,2280,2270,6183
20241007,120300,6879198885,2270,2275,2285,2270,13985
20241007,120200,6847341275,2275,2280,2280,2270,19938
20241007,120100,6801958995,2280,2285,2295,2280,13090
20241007,120000,6772021920,2285,2290,2305,2280,41332
20241007,115900,6677226005,2295,2285,2310,2280,97672
20241007,115800,6452905730,2285,2275,2285,2270,11066
20241007,115700,6427706050,2275,2280,2285,2265,20782
20241007,115600,6380422195,2280,2270,2290,2270,44409
20241007,115500,6279108765,2270,2270,2275,2265,10901
20241007,115400,6254369385,2270,2275,2285,2265,17042
20241007,115300,6215565860,2275,2255,2280,2250,45274
20241007,115200,6112981465,2260,2255,2270,2250,28135
20241007,115100,6049287595,2260,2285,2290,2255,66609
20241007,115000,5898227465,2285,2275,2305,2270,68770
20241007,114900,5741006220,2280,2260,2285,2260,32515
20241007,114800,5667039850,2255,2290,2290,2255,95921
20241007,114700,5449694505,2290,2310,2310,2260,166799
20241007,114600,5067951255,2305,2270,2315,2255,388457
20241007,114500,4177849450,2270,2230,2280,2220,169979
20241007,114400,3793656635,2225,2215,2225,2210,12267
20241007,114300,3766427045,2215,2215,2215,2210,10840
20241007,114200,3742421045,2215,2210,2220,2210,6164
20241007,114100,3728781940,2215,2220,2225,2205,47815
20241007,114000,3622796640,2220,2195,2220,2195,14972
20241007,113900,3589722080,2205,2200,2205,2195,11986
20241007,113800,3563371200,2205,2195,2205,2190,13870
20241007,113700,3532861540,2190,2190,2200,2190,13135
20241007,113600,3504025940,2195,2190,2200,2175,98523
20241007,113500,3288720750,2195,2205,2215,2190,56246
20241007,113400,3165117190,2200,2205,2210,2195,17385
20241007,113300,3126880535,2210,2205,2210,2195,30636
20241007,113200,3059448755,2210,2215,2220,2195,53043
20241007,113100,2942618170,2215,2240,2250,2195,159506
20241007,113000,2588790785,2240,2310,2310,2235,233018
20241007,112900,2061257020,2310,2220,2310,2220,280877
20241007,112800,1424292815,2215,2190,2230,2190,97545
20241007,112700,1208347365,2190,2190,2190,2190,108
20241007,112600,1208110845,2190,2190,2190,2190,500
20241007,112500,1207015845,2190,2190,2190,2190,120
20241007,112400,1206753045,2190,2190,2190,2190,2431
20241007,112300,1201429155,2190,2185,2190,2185,2013
20241007,112200,1197023180,2190,2190,2190,2190,10
20241007,112100,1197001280,2190,2190,2190,2190,151
20241007,112000,1196670590,2190,2190,2190,2190,2100
20241007,111900,1192071590,2190,2190,2190,2185,834
20241007,111800,1190246410,2185,2185,2185,2185,132
20241007,111700,1189957990,2190,2190,2190,2190,20
20241007,111600,1189914190,2185,2185,2190,2185,3048
20241007,111500,1183250865,2185,2190,2190,2185,3644
20241007,111400,1175274800,2195,2195,2195,2195,10
20241007,111300,1175252850,2195,2175,2195,2175,20285
20241007,111200,1130879005,2180,2180,2185,2180,3003
20241007,111100,1124328525,2175,2180,2180,2175,2
20241007,111000,1124324170,2180,2180,2180,2180,1824
20241007,110900,1120347850,2180,2180,2180,2180,105
20241007,110800,1120118950,2180,2180,2180,2180,1898
20241007,110700,1115981310,2180,2180,2180,2180,1291
20241007,110600,1113166930,2175,2175,2175,2175,444
20241007,110500,1112201230,2175,2175,2175,2175,50
20241007,110400,1112092480,2175,2175,2175,2175,1350
20241007,110300,1109156230,2175,2180,2180,2175,1349
20241007,110200,1106220845,2180,2180,2180,2180,78
20241007,110100,1106050805,2180,2180,2180,2175,1439
20241007,110000,1102916285,2180,2180,2185,2180,1997
20241007,105900,1098562445,2180,2175,2180,2175,1640
20241007,105800,1094987920,2175,2175,2175,2175,401
20241007,105700,1094115745,2180,2175,2180,2175,1011
20241007,105600,1091916765,2175,2175,2175,2175,669
20241007,105500,1090461690,2180,2180,2180,2180,2398
20241007,105400,1085234050,2180,2175,2180,2175,1826
20241007,105300,1081262445,2180,2175,2180,2175,11
20241007,105200,1081238490,2180,2180,2180,2180,460
20241007,105100,1080235690,2180,2175,2180,2170,489
20241007,105000,1079172120,2175,2175,2175,2175,106
20241007,104900,1078941570,2175,2175,2175,2175,0
20241007,104800,1078941570,2175,2180,2180,2170,2134
20241007,104700,1074292560,2175,2175,2175,2175,0
20241007,104600,1074292560,2175,2175,2175,2175,111
20241007,104500,1074051135,2175,2175,2175,2175,21616
20241007,104400,1027036335,2175,2175,2175,2175,2000
20241007,104300,1022686335,2175,2175,2175,2175,3300
20241007,104200,1015508835,2175,2180,2180,2175,68
20241007,104100,1015360930,2180,2180,2180,2180,2
20241007,104000,1015356570,2180,2180,2180,2180,78
20241007,103900,1015186530,2180,2180,2180,2180,1205
20241007,103800,1012559630,2180,2185,2185,2180,4009
20241007,103700,1003820005,2185,2185,2185,2185,1800
20241007,103600,999887005,2185,2175,2185,2175,22129
20241007,103500,951667950,2170,2170,2170,2170,228
20241007,103400,951173190,2160,2160,2160,2160,0
20241007,103300,951173190,2160,2160,2160,2160,0
20241007,103200,951173190,2160,2170,2170,2160,450
20241007,103100,950197145,2170,2160,2170,2160,1303
20241007,103000,947382650,2160,2170,2170,2160,1365
20241007,102900,944429580,2170,2170,2175,2165,4852
20241007,102800,933912650,2175,2175,2175,2175,1346
20241007,102700,930985100,2175,2175,2175,2175,479
20241007,102600,929943275,2175,2175,2175,2175,5861
20241007,102500,917195600,2170,2170,2170,2170,2
20241007,102400,917191260,2175,2170,2175,2170,106
20241007,102300,916960715,2170,2170,2170,2170,0
20241007,102200,916960715,2170,2170,2170,2170,132
20241007,102100,916674275,2170,2170,2170,2170,0
20241007,102000,916674275,2170,2175,2175,2170,433
20241007,101900,915734625,2170,2170,2170,2170,500
20241007,101800,914649625,2170,2170,2170,2170,503
20241007,101700,913558115,2175,2165,2175,2165,1016
20241007,101600,911358365,2165,2165,2175,2165,2911
20241007,101500,905051940,2170,2175,2175,2165,1989
20241007,101400,900738755,2175,2170,2180,2170,5624
20241007,101300,888489565,2170,2175,2175,2170,2591
20241007,101200,882865885,2175,2175,2175,2175,0
20241007,101100,882865885,2175,2175,2175,2175,3
20241007,101000,882859360,2175,2175,2175,2175,433
20241007,100900,881917585,2175,2175,2175,2175,4424
20241007,100800,872295385,2175,2175,2175,2170,2574
20241007,100700,866697035,2175,2175,2175,2175,1697
20241007,100600,863006060,2175,2175,2175,2175,1486
20241007,100500,859774010,2175,2175,2175,2175,2
20241007,100400,859769660,2175,2175,2175,2175,5002
20241007,100300,848890310,2175,2175,2175,2170,626
20241007,100200,847531760,2175,2175,2175,2170,9260
20241007,100100,827392560,2175,2175,2175,2170,4390
20241007,100000,817849535,2175,2170,2175,2170,3277
20241007,095900,810723220,2170,2175,2175,2170,4127
20241007,095800,801752605,2170,2175,2180,2170,7001
20241007,095700,786525430,2175,2175,2175,2175,8005
20241007,095600,769114555,2170,2170,2175,2170,13141
20241007,095500,740559890,2165,2160,2165,2160,1310
20241007,095400,737725290,2160,2160,2165,2160,4079
20241007,095300,728904650,2160,2160,2165,2160,1140
20241007,095200,726441090,2155,2150,2155,2150,1726
20241007,095100,722726560,2150,2150,2150,2145,2962
20241007,095000,716364775,2150,2150,2150,2150,1000
20241007,094900,714214775,2150,2150,2150,2150,1207
20241007,094800,711619725,2140,2145,2145,2140,6013
20241007,094700,698743260,2145,2155,2155,2145,754
20241007,094600,697125920,2155,2155,2155,2145,732
20241007,094500,695553425,2155,2155,2155,2155,2
20241007,094400,695549115,2150,2150,2150,2150,2515
20241007,094300,690141865,2150,2150,2150,2150,1089
20241007,094200,687800515,2155,2150,2155,2150,214
20241007,094100,687340410,2150,2155,2155,2150,501
20241007,094000,686262785,2150,2150,2150,2150,1120
20241007,093900,683854785,2160,2150,2160,2150,11
20241007,093800,683831035,2160,2150,2160,2150,138
20241007,093700,683533335,2150,2155,2155,2140,7194
20241007,093600,668091410,2155,2160,2160,2155,762
20241007,093500,666448790,2155,2160,2165,2150,11916
20241007,093400,640782560,2160,2170,2170,2160,6160
20241007,093300,627451620,2170,2175,2175,2170,2016
20241007,093200,623076600,2175,2170,2175,2170,1305
20241007,093100,620244500,2170,2175,2175,2170,2097
20241007,093000,615693490,2180,2180,2180,2175,8415
20241007,092900,597365790,2175,2175,2180,2175,6157
20241007,092800,583956055,2180,2175,2185,2175,9147
20241007,092700,564027480,2175,2170,2175,2170,1766
20241007,092600,560194525,2175,2160,2175,2145,10856
20241007,092500,536683720,2145,2145,2155,2140,2772
20241007,092400,530737760,2145,2145,2145,2140,1872
20241007,092300,526730925,2145,2145,2145,2140,3092
20241007,092200,520113430,2140,2160,2160,2140,685
20241007,092100,518641945,2160,2140,2165,2140,18126
20241007,092000,479640680,2140,2150,2150,2140,1556
20241007,091900,476304055,2150,2150,2150,2150,30
20241007,091800,476239555,2150,2135,2150,2135,3944
20241007,091700,467772845,2145,2140,2145,2130,3864
20241007,091600,459521870,2140,2140,2145,2125,14229
20241007,091500,429180040,2140,2140,2145,2140,1482
20241007,091400,426008545,2140,2145,2145,2135,17958
20241007,091300,387568195,2150,2135,2150,2135,3832
20241007,091200,379341755,2135,2140,2155,2135,2055
20241007,091100,374942495,2150,2145,2150,2135,7170
20241007,091000,359600135,2145,2155,2155,2145,18710
20241007,090900,319396755,2155,2155,2155,2150,3597
20241007,090800,311645225,2155,2155,2155,2150,592
20241007,090700,310369925,2155,2155,2155,2150,1294
20241007,090600,307586270,2155,2155,2160,2150,21301
20241007,090500,261706710,2160,2155,2160,2155,1828
20241007,090400,257763510,2155,2135,2155,2130,8993
20241007,090300,238483780,2130,2130,2145,2125,28488
20241007,090200,177675365,2130,2135,2145,2125,11291
20241007,090100,153627155,2130,2125,2145,2125,8599
20241007,090000,135265330,2125,2155,2155,2125,61676