stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192100,1702759645,2170,2170,2170,2170,21653
20241007,192000,1702759645,2170,2170,2170,2170,0
20241007,191900,1702759645,2170,2170,2170,2170,0
20241007,191800,1702759645,2170,2170,2170,2170,0
20241007,191700,1702759645,2170,2170,2170,2170,0
20241007,191600,1702759645,2170,2170,2170,2170,0
20241007,191500,1702759645,2170,2170,2170,2170,0
20241007,191400,1702759645,2170,2170,2170,2170,0
20241007,191300,1702759645,2170,2170,2170,2170,0
20241007,191200,1702759645,2170,2170,2170,2170,0
20241007,191100,1702759645,2170,2170,2170,2170,0
20241007,191000,1702759645,2170,2170,2170,2170,0
20241007,190900,1702759645,2170,2170,2170,2170,0
20241007,190800,1702759645,2170,2170,2170,2170,0
20241007,190700,1702759645,2170,2170,2170,2170,0
20241007,190600,1702759645,2170,2170,2170,2170,0
20241007,190500,1702759645,2170,2170,2170,2170,0
20241007,190400,1702759645,2170,2170,2170,2170,0
20241007,190300,1702759645,2170,2170,2170,2170,0
20241007,190200,1702759645,2170,2170,2170,2170,0
20241007,190100,1702759645,2170,2170,2170,2170,0
20241007,190000,1702759645,2170,2170,2170,2170,0
20241007,185900,1702759645,2170,2170,2170,2170,0
20241007,185800,1702759645,2170,2170,2170,2170,0
20241007,185700,1702759645,2170,2170,2170,2170,0
20241007,185600,1702759645,2170,2170,2170,2170,0
20241007,185500,1702759645,2170,2170,2170,2170,0
20241007,185400,1702759645,2170,2170,2170,2170,0
20241007,185300,1702759645,2170,2170,2170,2170,0
20241007,185200,1702759645,2170,2170,2170,2170,0
20241007,185100,1702759645,2170,2170,2170,2170,21653
20241007,185000,1702759645,2170,2170,2170,2170,0
20241007,184900,1702759645,2170,2170,2170,2170,0
20241007,184800,1702759645,2170,2170,2170,2170,0
20241007,184700,1702759645,2170,2170,2170,2170,0
20241007,184600,1702759645,2170,2170,2170,2170,0
20241007,184500,1702759645,2170,2170,2170,2170,0
20241007,184400,1702759645,2170,2170,2170,2170,0
20241007,184300,1702759645,2170,2170,2170,2170,0
20241007,184200,1702759645,2170,2170,2170,2170,0
20241007,184100,1702759645,2170,2170,2170,2170,0
20241007,184000,1702759645,2170,2170,2170,2170,0
20241007,183900,1702759645,2170,2170,2170,2170,0
20241007,183800,1702759645,2170,2170,2170,2170,0
20241007,183700,1702759645,2170,2170,2170,2170,0
20241007,183600,1702759645,2170,2170,2170,2170,0
20241007,183500,1702759645,2170,2170,2170,2170,0
20241007,183400,1702759645,2170,2170,2170,2170,0
20241007,183300,1702759645,2170,2170,2170,2170,0
20241007,183200,1702759645,2170,2170,2170,2170,0
20241007,183100,1702759645,2170,2170,2170,2170,0
20241007,183000,1702759645,2170,2170,2170,2170,0
20241007,182900,1702759645,2170,2170,2170,2170,0
20241007,182800,1702759645,2170,2170,2170,2170,0
20241007,182700,1702759645,2170,2170,2170,2170,0
20241007,182600,1702759645,2170,2170,2170,2170,0
20241007,182500,1702759645,2170,2170,2170,2170,0
20241007,182400,1702759645,2170,2170,2170,2170,0
20241007,182300,1702759645,2170,2170,2170,2170,0
20241007,182200,1702759645,2170,2170,2170,2170,0
20241007,182100,1702759645,2170,2170,2170,2170,21653
20241007,182000,1702759645,2170,2170,2170,2170,0
20241007,181900,1702759645,2170,2170,2170,2170,0
20241007,181800,1702759645,2170,2170,2170,2170,0
20241007,181700,1702759645,2170,2170,2170,2170,0
20241007,181600,1702759645,2170,2170,2170,2170,0
20241007,181500,1702759645,2170,2170,2170,2170,0
20241007,181400,1702759645,2170,2170,2170,2170,0
20241007,181300,1702759645,2170,2170,2170,2170,0
20241007,181200,1702759645,2170,2170,2170,2170,0
20241007,181100,1702759645,2170,2170,2170,2170,0
20241007,181000,1702759645,2170,2170,2170,2170,0
20241007,180900,1702759645,2170,2170,2170,2170,0
20241007,180800,1702759645,2170,2170,2170,2170,0
20241007,180700,1702759645,2170,2170,2170,2170,0
20241007,180600,1702759645,2170,2170,2170,2170,0
20241007,180500,1702759645,2170,2170,2170,2170,0
20241007,180400,1702759645,2170,2170,2170,2170,0
20241007,180300,1702759645,2170,2170,2170,2170,0
20241007,180200,1702759645,2170,2170,2170,2170,0
20241007,180100,1702759645,2170,2170,2170,2170,0
20241007,180000,1702759645,2170,2170,2170,2170,0
20241007,175900,1702759645,2170,2170,2170,2170,0
20241007,175800,1702759645,2170,2170,2170,2170,0
20241007,175700,1702759645,2170,2170,2170,2170,0
20241007,175600,1702759645,2170,2170,2170,2170,0
20241007,175500,1702759645,2170,2170,2170,2170,0
20241007,175400,1702759645,2170,2170,2170,2170,0
20241007,175300,1702759645,2170,2170,2170,2170,0
20241007,175200,1702759645,2170,2170,2170,2170,0
20241007,175100,1702759645,2170,2170,2170,2170,21653
20241007,175000,1702759645,2170,2170,2170,2170,0
20241007,174900,1702759645,2170,2170,2170,2170,0
20241007,174800,1702759645,2170,2170,2170,2170,0
20241007,174700,1702759645,2170,2170,2170,2170,0
20241007,174600,1702759645,2170,2170,2170,2170,0
20241007,174500,1702759645,2170,2170,2170,2170,0
20241007,174400,1702759645,2170,2170,2170,2170,0
20241007,174300,1702759645,2170,2170,2170,2170,0
20241007,174200,1702759645,2170,2170,2170,2170,0
20241007,174100,1702759645,2170,2170,2170,2170,0
20241007,174000,1702759645,2170,2170,2170,2170,0
20241007,173900,1702759645,2170,2170,2170,2170,0
20241007,173800,1702759645,2170,2170,2170,2170,0
20241007,173700,1702759645,2170,2170,2170,2170,0
20241007,173600,1702759645,2170,2170,2170,2170,0
20241007,173500,1702759645,2170,2170,2170,2170,0
20241007,173400,1702759645,2170,2170,2170,2170,0
20241007,173300,1702759645,2170,2170,2170,2170,0
20241007,173200,1702759645,2170,2170,2170,2170,0
20241007,173100,1702759645,2170,2170,2170,2170,0
20241007,173000,1702759645,2170,2170,2170,2170,0
20241007,172900,1702759645,2170,2170,2170,2170,0
20241007,172800,1702759645,2170,2170,2170,2170,0
20241007,172700,1702759645,2170,2170,2170,2170,0
20241007,172600,1702759645,2170,2170,2170,2170,0
20241007,172500,1702759645,2170,2170,2170,2170,0
20241007,172400,1702759645,2170,2170,2170,2170,0
20241007,172300,1702759645,2170,2170,2170,2170,0
20241007,172200,1702759645,2170,2170,2170,2170,0
20241007,172100,1702759645,2170,2170,2170,2170,21653
20241007,172000,1702759645,2170,2170,2170,2170,0
20241007,171900,1702759645,2170,2170,2170,2170,0
20241007,171800,1702759645,2170,2170,2170,2170,0
20241007,171700,1702759645,2170,2170,2170,2170,0
20241007,171600,1702759645,2170,2170,2170,2170,0
20241007,171500,1702759645,2170,2170,2170,2170,0
20241007,171400,1702759645,2170,2170,2170,2170,0
20241007,171300,1702759645,2170,2170,2170,2170,0
20241007,171200,1702759645,2170,2170,2170,2170,0
20241007,171100,1702759645,2170,2170,2170,2170,0
20241007,171000,1702759645,2170,2170,2170,2170,0
20241007,170900,1702759645,2170,2170,2170,2170,0
20241007,170800,1702759645,2170,2170,2170,2170,0
20241007,170700,1702759645,2170,2170,2170,2170,0
20241007,170600,1702759645,2170,2170,2170,2170,0
20241007,170500,1702759645,2170,2170,2170,2170,0
20241007,170400,1702759645,2170,2170,2170,2170,0
20241007,170300,1702759645,2170,2170,2170,2170,0
20241007,170200,1702759645,2170,2170,2170,2170,0
20241007,170100,1702759645,2170,2170,2170,2170,0
20241007,170000,1702759645,2170,2170,2170,2170,0
20241007,165900,1702759645,2170,2170,2170,2170,0
20241007,165800,1702759645,2170,2170,2170,2170,0
20241007,165700,1702759645,2170,2170,2170,2170,0
20241007,165600,1702759645,2170,2170,2170,2170,0
20241007,165500,1702759645,2170,2170,2170,2170,0
20241007,165400,1702759645,2170,2170,2170,2170,0
20241007,165300,1702759645,2170,2170,2170,2170,0
20241007,165200,1702759645,2170,2170,2170,2170,0
20241007,165100,1702759645,2170,2170,2170,2170,21653
20241007,165000,1702759645,2170,2170,2170,2170,0
20241007,164900,1702759645,2170,2170,2170,2170,0
20241007,164800,1702759645,2170,2170,2170,2170,0
20241007,164700,1702759645,2170,2170,2170,2170,0
20241007,164600,1702759645,2170,2170,2170,2170,0
20241007,164500,1702759645,2170,2170,2170,2170,0
20241007,164400,1702759645,2170,2170,2170,2170,0
20241007,164300,1702759645,2170,2170,2170,2170,0
20241007,164200,1702759645,2170,2170,2170,2170,0
20241007,164100,1702759645,2170,2170,2170,2170,0
20241007,164000,1702759645,2170,2170,2170,2170,0
20241007,163900,1702759645,2170,2170,2170,2170,0
20241007,163800,1702759645,2170,2170,2170,2170,0
20241007,163700,1702759645,2170,2170,2170,2170,0
20241007,163600,1702759645,2170,2170,2170,2170,0
20241007,163500,1702759645,2170,2170,2170,2170,0
20241007,163400,1702759645,2170,2170,2170,2170,0
20241007,163300,1702759645,2170,2170,2170,2170,0
20241007,163200,1702759645,2170,2170,2170,2170,0
20241007,163100,1702759645,2170,2170,2170,2170,0
20241007,163000,1702759645,2170,2170,2170,2170,0
20241007,162900,1702759645,2170,2170,2170,2170,0
20241007,162800,1702759645,2170,2170,2170,2170,0
20241007,162700,1702759645,2170,2170,2170,2170,0
20241007,162600,1702759645,2170,2170,2170,2170,0
20241007,162500,1702759645,2170,2170,2170,2170,0
20241007,162400,1702759645,2170,2170,2170,2170,0
20241007,162300,1702759645,2170,2170,2170,2170,0
20241007,162200,1702759645,2170,2170,2170,2170,0
20241007,162100,1702759645,2170,2170,2170,2170,21653
20241007,162000,1702759645,2170,2170,2170,2170,0
20241007,161900,1702759645,2170,2170,2170,2170,0
20241007,161800,1702759645,2170,2170,2170,2170,0
20241007,161700,1702759645,2170,2170,2170,2170,0
20241007,161600,1702759645,2170,2170,2170,2170,0
20241007,161500,1702759645,2170,2170,2170,2170,0
20241007,161400,1702759645,2170,2170,2170,2170,0
20241007,161300,1702759645,2170,2170,2170,2170,0
20241007,161200,1702759645,2170,2170,2170,2170,0
20241007,161100,1702759645,2170,2170,2170,2170,0
20241007,161000,1702759645,2170,2170,2170,2170,0
20241007,160900,1702759645,2170,2170,2170,2170,0
20241007,160800,1702759645,2170,2170,2170,2170,0
20241007,160700,1702759645,2170,2170,2170,2170,0
20241007,160600,1702759645,2170,2170,2170,2170,0
20241007,160500,1702759645,2170,2170,2170,2170,0
20241007,160400,1702759645,2170,2170,2170,2170,0
20241007,160300,1702759645,2170,2170,2170,2170,0
20241007,160200,1702759645,2170,2170,2170,2170,0
20241007,160100,1702759645,2170,2170,2170,2170,0
20241007,160000,1702759645,2170,2170,2170,2170,0
20241007,155900,1702759645,2170,2170,2170,2170,0
20241007,155800,1702759645,2170,2170,2170,2170,0
20241007,155700,1702759645,2170,2170,2170,2170,0
20241007,155600,1702759645,2170,2170,2170,2170,0
20241007,155500,1702759645,2170,2170,2170,2170,0
20241007,155400,1702759645,2170,2170,2170,2170,0
20241007,155300,1702759645,2170,2170,2170,2170,0
20241007,155200,1702759645,2170,2170,2170,2170,0
20241007,155100,1702759645,2170,2170,2170,2170,21653
20241007,155000,1702759645,2170,2170,2170,2170,0
20241007,154900,1702759645,2170,2170,2170,2170,0
20241007,154800,1702759645,2170,2170,2170,2170,0
20241007,154700,1702759645,2170,2170,2170,2170,0
20241007,154600,1702759645,2170,2170,2170,2170,0
20241007,154500,1702759645,2170,2170,2170,2170,0
20241007,154400,1702759645,2170,2170,2170,2170,0
20241007,154300,1702759645,2170,2170,2170,2170,0
20241007,154200,1702759645,2170,2170,2170,2170,0
20241007,154100,1702759645,2170,2170,2170,2170,0
20241007,154000,1702759645,2170,2170,2170,2170,0
20241007,153900,1702759645,2170,2170,2170,2170,0
20241007,153800,1702759645,2170,2170,2170,2170,0
20241007,153700,1702759645,2170,2170,2170,2170,0
20241007,153600,1702759645,2170,2170,2170,2170,0
20241007,153500,1702759645,2170,2170,2170,2170,0
20241007,153400,1702759645,2170,2170,2170,2170,0
20241007,153300,1702759645,2170,2170,2170,2170,0
20241007,153200,1702759645,2170,2170,2170,2170,0
20241007,153100,1702759645,2170,2170,2170,2170,0
20241007,153000,1702759645,2170,2170,2170,2170,21653
20241007,152900,1655772635,2170,2170,2170,2170,0
20241007,152800,1655772635,2170,2170,2170,2170,0
20241007,152700,1655772635,2170,2170,2170,2170,0
20241007,152600,1655772635,2170,2170,2170,2170,0
20241007,152500,1655772635,2170,2170,2170,2170,0
20241007,152400,1655772635,2170,2170,2170,2170,0
20241007,152300,1655772635,2170,2170,2170,2170,0
20241007,152200,1655772635,2170,2170,2170,2170,0
20241007,152100,1655772635,2170,2170,2170,2170,0
20241007,152000,1655772635,2170,2170,2170,2170,0
20241007,151900,1655772635,2170,2170,2170,2155,31211
20241007,151800,1588331755,2170,2165,2170,2165,986
20241007,151700,1586196590,2165,2165,2170,2165,419
20241007,151600,1585287920,2165,2165,2165,2165,1959
20241007,151500,1581046685,2160,2165,2170,2160,6178
20241007,151400,1567664520,2170,2165,2170,2165,35
20241007,151300,1567588720,2165,2165,2170,2165,569
20241007,151200,1566356540,2165,2165,2165,2165,3
20241007,151100,1566350045,2170,2165,2170,2165,333
20241007,151000,1565627885,2165,2165,2165,2165,1028
20241007,150900,1563402265,2165,2170,2170,2165,51
20241007,150800,1563291600,2175,2165,2175,2160,3666
20241007,150700,1555361355,2165,2170,2170,2165,14616
20241007,150600,1523717365,2165,2175,2175,2165,433
20241007,150500,1522778990,2175,2170,2175,2170,9578
20241007,150400,1501994185,2175,2175,2175,2170,1141
20241007,150300,1499514365,2175,2175,2175,2170,2708
20241007,150200,1493632570,2175,2170,2175,2170,4326
20241007,150100,1484243120,2170,2180,2180,2170,3104
20241007,150000,1477502530,2175,2185,2185,2175,4140
20241007,145900,1468488570,2170,2175,2185,2170,9387
20241007,145800,1448088665,2175,2180,2185,2170,23141
20241007,145700,1397805255,2175,2185,2190,2175,9359
20241007,145600,1377411555,2190,2185,2190,2180,7023
20241007,145500,1362062295,2190,2205,2210,2180,32938
20241007,145400,1289914300,2205,2210,2225,2185,55956
20241007,145300,1166436495,2205,2250,2265,2195,100959
20241007,145200,940845930,2255,2165,2260,2165,153545
20241007,145100,599197785,2165,2165,2170,2165,601
20241007,145000,597896615,2160,2160,2160,2160,0
20241007,144900,597896615,2160,2160,2160,2160,0
20241007,144800,597896615,2160,2170,2170,2160,814
20241007,144700,596136035,2165,2165,2165,2165,300
20241007,144600,595486535,2170,2170,2170,2170,0
20241007,144500,595486535,2170,2170,2170,2170,0
20241007,144400,595486535,2170,2170,2170,2170,0
20241007,144300,595486535,2170,2170,2170,2170,16
20241007,144200,595451815,2170,2170,2170,2170,10
20241007,144100,595430115,2165,2165,2165,2165,62
20241007,144000,595295885,2170,2165,2170,2165,650
20241007,143900,593888630,2165,2165,2165,2165,20
20241007,143800,593845330,2165,2165,2165,2165,1
20241007,143700,593843165,2165,2165,2165,2165,1
20241007,143600,593841000,2165,2165,2165,2165,0
20241007,143500,593841000,2165,2160,2165,2160,32
20241007,143400,593771725,2160,2165,2165,2160,519
20241007,143300,592648095,2165,2165,2165,2165,0
20241007,143200,592648095,2165,2165,2165,2165,0
20241007,143100,592648095,2165,2165,2165,2165,191
20241007,143000,592234580,2165,2165,2165,2165,100
20241007,142900,592018080,2170,2170,2170,2170,100
20241007,142800,591801080,2170,2170,2170,2170,0
20241007,142700,591801080,2170,2170,2170,2170,2
20241007,142600,591796740,2165,2165,2165,2165,400
20241007,142500,590930740,2165,2165,2170,2165,202
20241007,142400,590493405,2170,2170,2170,2170,1
20241007,142300,590491235,2170,2170,2170,2170,50
20241007,142200,590382735,2170,2170,2170,2170,0
20241007,142100,590382735,2170,2170,2170,2170,0
20241007,142000,590382735,2170,2170,2170,2170,11
20241007,141900,590358865,2165,2165,2165,2165,0
20241007,141800,590358865,2165,2165,2165,2165,1
20241007,141700,590356700,2165,2165,2165,2165,97
20241007,141600,590146695,2160,2160,2160,2160,2000
20241007,141500,585826695,2170,2170,2170,2170,1010
20241007,141400,583634995,2165,2165,2165,2165,0
20241007,141300,583634995,2165,2165,2165,2165,410
20241007,141200,582747345,2160,2160,2160,2160,1
20241007,141100,582745185,2155,2160,2160,2155,4
20241007,141000,582736550,2165,2160,2170,2160,1403
20241007,140900,579703240,2160,2160,2160,2160,500
20241007,140800,578623240,2160,2160,2160,2160,0
20241007,140700,578623240,2160,2160,2160,2160,0
20241007,140600,578623240,2160,2160,2160,2160,1187
20241007,140500,576059320,2160,2165,2165,2160,1259
20241007,140400,573334875,2160,2170,2170,2155,59
20241007,140300,573207420,2170,2155,2170,2155,10305
20241007,140200,550945605,2160,2170,2170,2160,11304
20241007,140100,526527440,2165,2165,2165,2165,0
20241007,140000,526527440,2165,2165,2165,2165,2
20241007,135900,526523110,2165,2165,2165,2165,31
20241007,135800,526455995,2165,2165,2165,2165,0
20241007,135700,526455995,2165,2160,2165,2160,384
20241007,135600,525625885,2160,2160,2160,2160,1
20241007,135500,525623725,2165,2165,2165,2160,105
20241007,135400,525396910,2160,2165,2165,2160,92
20241007,135300,525197960,2165,2165,2165,2165,62
20241007,135200,525063730,2170,2170,2170,2170,0
20241007,135100,525063730,2170,2165,2170,2165,3000
20241007,135000,518556855,2165,2165,2165,2165,15
20241007,134900,518524380,2165,2165,2165,2165,0
20241007,134800,518524380,2165,2165,2165,2165,55
20241007,134700,518405305,2165,2165,2165,2165,817
20241007,134600,516636500,2165,2165,2165,2165,2100
20241007,134500,512090000,2165,2165,2165,2165,0
20241007,134400,512090000,2165,2165,2165,2165,0
20241007,134300,512090000,2165,2165,2165,2165,0
20241007,134200,512090000,2165,2165,2165,2165,0
20241007,134100,512090000,2165,2170,2170,2165,32
20241007,134000,512020570,2165,2170,2170,2165,2
20241007,133900,512016235,2165,2165,2165,2165,0
20241007,133800,512016235,2165,2165,2165,2165,0
20241007,133700,512016235,2165,2165,2165,2165,170
20241007,133600,511648185,2165,2165,2165,2165,161
20241007,133500,511299620,2165,2165,2165,2165,1797
20241007,133400,507409115,2165,2165,2165,2165,0
20241007,133300,507409115,2165,2170,2170,2165,201
20241007,133200,506972950,2165,2165,2165,2165,0
20241007,133100,506972950,2165,2165,2165,2165,0
20241007,133000,506972950,2165,2165,2165,2165,0
20241007,132900,506972950,2165,2165,2165,2165,127
20241007,132800,506697995,2170,2170,2170,2170,0
20241007,132700,506697995,2170,2170,2170,2170,0
20241007,132600,506697995,2170,2170,2170,2170,4
20241007,132500,506689315,2170,2165,2170,2165,501
20241007,132400,505604645,2165,2165,2165,2165,50
20241007,132300,505496395,2165,2170,2170,2165,43
20241007,132200,505403095,2165,2165,2165,2165,0
20241007,132100,505403095,2165,2165,2170,2165,742
20241007,132000,503795165,2165,2165,2165,2165,1527
20241007,131900,500489210,2160,2160,2160,2160,624
20241007,131800,499141370,2165,2165,2165,2165,1
20241007,131700,499139205,2160,2160,2165,2160,1005
20241007,131600,496965905,2165,2165,2165,2165,10
20241007,131500,496944255,2165,2165,2165,2165,0
20241007,131400,496944255,2165,2160,2165,2160,164
20241007,131300,496589510,2165,2165,2165,2165,102
20241007,131200,496368680,2165,2165,2165,2165,0
20241007,131100,496368680,2165,2165,2165,2165,890
20241007,131000,494441830,2165,2165,2165,2165,1347
20241007,130900,491525575,2160,2160,2160,2160,103
20241007,130800,491303095,2165,2165,2165,2165,600
20241007,130700,490004095,2165,2160,2165,2160,2
20241007,130600,489999770,2165,2165,2165,2165,301
20241007,130500,489348105,2160,2160,2165,2160,1941
20241007,130400,485154295,2165,2165,2165,2165,1
20241007,130300,485152130,2165,2165,2165,2160,1883
20241007,130200,481084840,2160,2160,2160,2160,0
20241007,130100,481084840,2160,2160,2160,2160,0
20241007,130000,481084840,2160,2170,2170,2160,352
20241007,125900,480322765,2160,2165,2165,2160,1001
20241007,125800,478155605,2165,2165,2165,2165,0
20241007,125700,478155605,2165,2165,2165,2165,6
20241007,125600,478142615,2160,2160,2160,2160,0
20241007,125500,478142615,2160,2170,2170,2160,1837
20241007,125400,474165505,2160,2170,2170,2160,213
20241007,125300,473703415,2170,2170,2170,2170,0
20241007,125200,473703415,2170,2170,2170,2170,0
20241007,125100,473703415,2170,2170,2170,2170,0
20241007,125000,473703415,2170,2165,2170,2160,946
20241007,124900,471655310,2165,2170,2170,2165,11
20241007,124800,471631445,2170,2170,2170,2170,0
20241007,124700,471631445,2170,2170,2170,2170,1
20241007,124600,471629275,2165,2165,2165,2165,62
20241007,124500,471495045,2170,2165,2170,2165,52
20241007,124400,471382455,2170,2170,2170,2170,1
20241007,124300,471380285,2165,2165,2165,2165,1
20241007,124200,471378120,2170,2165,2170,2165,162
20241007,124100,471027380,2165,2165,2165,2165,15
20241007,124000,470994905,2165,2170,2170,2165,9
20241007,123900,470975405,2165,2165,2165,2165,0
20241007,123800,470975405,2165,2170,2170,2165,1329
20241007,123700,468098105,2170,2170,2170,2170,2
20241007,123600,468093765,2165,2170,2170,2165,766
20241007,123500,466435110,2165,2165,2165,2165,785
20241007,123400,464735585,2170,2170,2170,2170,1
20241007,123300,464733415,2165,2170,2170,2165,4
20241007,123200,464724745,2170,2170,2170,2170,0
20241007,123100,464724745,2170,2165,2170,2165,55
20241007,123000,464605665,2165,2170,2170,2165,5
20241007,122900,464594825,2165,2165,2165,2165,1
20241007,122800,464592660,2170,2170,2170,2170,1
20241007,122700,464590490,2165,2170,2170,2165,424
20241007,122600,463670420,2160,2160,2160,2160,0
20241007,122500,463670420,2160,2160,2160,2160,0
20241007,122400,463670420,2160,2160,2160,2160,0
20241007,122300,463670420,2160,2160,2160,2160,2572
20241007,122200,458114900,2160,2165,2165,2160,1501
20241007,122100,454865240,2165,2165,2165,2165,1
20241007,122000,454863075,2170,2170,2170,2170,182
20241007,121900,454468135,2170,2170,2170,2170,0
20241007,121800,454468135,2170,2170,2170,2170,0
20241007,121700,454468135,2170,2170,2170,2170,0
20241007,121600,454468135,2170,2175,2175,2170,31
20241007,121500,454400715,2170,2170,2170,2170,0
20241007,121400,454400715,2170,2170,2170,2170,0
20241007,121300,454400715,2170,2170,2170,2170,0
20241007,121200,454400715,2170,2170,2170,2170,500
20241007,121100,453315715,2175,2175,2175,2175,0
20241007,121000,453315715,2175,2175,2175,2175,0
20241007,120900,453315715,2175,2175,2175,2175,29
20241007,120800,453252640,2175,2175,2175,2175,2
20241007,120700,453248290,2170,2170,2170,2170,1
20241007,120600,453246120,2175,2175,2175,2175,100
20241007,120500,453028620,2175,2175,2175,2175,11
20241007,120400,453004695,2170,2170,2170,2170,2
20241007,120300,453000355,2175,2175,2175,2175,2
20241007,120200,452996005,2170,2170,2170,2170,1
20241007,120100,452993835,2175,2175,2175,2175,150
20241007,120000,452667585,2170,2170,2170,2170,0
20241007,115900,452667585,2170,2170,2170,2170,0
20241007,115800,452667585,2170,2170,2170,2170,0
20241007,115700,452667585,2170,2170,2170,2170,0
20241007,115600,452667585,2170,2175,2175,2170,50
20241007,115500,452558985,2175,2175,2175,2175,50
20241007,115400,452450235,2170,2170,2170,2170,0
20241007,115300,452450235,2170,2170,2170,2170,1550
20241007,115200,449086735,2170,2165,2170,2165,606
20241007,115100,447774690,2155,2155,2155,2155,0
20241007,115000,447774690,2155,2155,2155,2155,0
20241007,114900,447774690,2155,2155,2155,2155,0
20241007,114800,447774690,2155,2155,2155,2155,0
20241007,114700,447774690,2155,2165,2165,2155,11345
20241007,114600,423269485,2165,2165,2165,2165,0
20241007,114500,423269485,2165,2165,2165,2165,0
20241007,114400,423269485,2165,2165,2165,2165,316
20241007,114300,422585345,2165,2165,2165,2165,2178
20241007,114200,417869975,2170,2170,2170,2170,0
20241007,114100,417869975,2170,2170,2170,2170,0
20241007,114000,417869975,2170,2170,2170,2170,0
20241007,113900,417869975,2170,2170,2170,2170,289
20241007,113800,417242845,2170,2170,2170,2170,0
20241007,113700,417242845,2170,2170,2170,2170,0
20241007,113600,417242845,2170,2175,2175,2170,519
20241007,113500,416116525,2170,2170,2170,2170,1000
20241007,113400,413946525,2170,2170,2170,2170,0
20241007,113300,413946525,2170,2170,2170,2170,168
20241007,113200,413581965,2165,2165,2165,2165,0
20241007,113100,413581965,2165,2170,2170,2165,333
20241007,113000,412859360,2170,2170,2170,2170,669
20241007,112900,411407630,2170,2170,2170,2170,39
20241007,112800,411323000,2170,2170,2170,2170,131
20241007,112700,411038730,2165,2165,2165,2165,0
20241007,112600,411038730,2165,2165,2165,2165,0
20241007,112500,411038730,2165,2165,2165,2165,0
20241007,112400,411038730,2165,2165,2165,2165,1
20241007,112300,411036565,2165,2165,2165,2165,19
20241007,112200,410995430,2165,2170,2170,2165,1072
20241007,112100,408674340,2170,2170,2170,2170,1
20241007,112000,408672170,2170,2170,2170,2170,262
20241007,111900,408103630,2170,2170,2170,2170,0
20241007,111800,408103630,2170,2170,2170,2170,0
20241007,111700,408103630,2170,2170,2170,2170,163
20241007,111600,407749920,2170,2170,2170,2170,0
20241007,111500,407749920,2170,2170,2170,2170,562
20241007,111400,406530380,2170,2170,2170,2170,345
20241007,111300,405781730,2170,2170,2170,2170,243
20241007,111200,405254420,2170,2170,2170,2170,13
20241007,111100,405226210,2170,2170,2170,2170,50
20241007,111000,405117710,2175,2175,2175,2175,0
20241007,110900,405117710,2175,2170,2175,2170,423
20241007,110800,404199310,2165,2165,2165,2165,528
20241007,110700,403056190,2165,2165,2165,2165,0
20241007,110600,403056190,2165,2165,2165,2165,0
20241007,110500,403056190,2165,2165,2165,2165,0
20241007,110400,403056190,2165,2165,2165,2165,100
20241007,110300,402839690,2170,2170,2170,2170,102
20241007,110200,402618350,2170,2170,2170,2170,3
20241007,110100,402611840,2170,2170,2170,2170,1
20241007,110000,402609670,2165,2165,2165,2165,1000
20241007,105900,400444670,2160,2160,2160,2160,0
20241007,105800,400444670,2160,2165,2165,2160,545
20241007,105700,399266970,2160,2160,2160,2160,0
20241007,105600,399266970,2160,2160,2160,2160,0
20241007,105500,399266970,2160,2170,2170,2160,2
20241007,105400,399262640,2170,2170,2170,2170,9
20241007,105300,399243110,2160,2160,2160,2160,0
20241007,105200,399243110,2160,2160,2160,2160,10
20241007,105100,399221510,2165,2165,2165,2165,114
20241007,105000,398974700,2165,2165,2165,2160,3211
20241007,104900,392023030,2165,2165,2165,2165,0
20241007,104800,392023030,2165,2165,2165,2165,0
20241007,104700,392023030,2165,2165,2165,2165,0
20241007,104600,392023030,2165,2170,2170,2165,75
20241007,104500,391860580,2165,2165,2165,2165,0
20241007,104400,391860580,2165,2165,2165,2165,0
20241007,104300,391860580,2165,2165,2165,2165,60
20241007,104200,391730680,2165,2165,2165,2165,0
20241007,104100,391730680,2165,2165,2165,2165,100
20241007,104000,391514180,2165,2165,2165,2165,0
20241007,103900,391514180,2165,2165,2165,2165,0
20241007,103800,391514180,2165,2165,2165,2165,0
20241007,103700,391514180,2165,2170,2170,2165,401
20241007,103600,390646010,2170,2170,2170,2170,2551
20241007,103500,385110340,2165,2165,2165,2165,130
20241007,103400,384828890,2165,2170,2170,2165,271
20241007,103300,384241175,2165,2170,2170,2165,101
20241007,103200,384022010,2165,2165,2165,2165,0
20241007,103100,384022010,2165,2165,2165,2165,0
20241007,103000,384022010,2165,2170,2170,2165,154
20241007,102900,383687840,2170,2170,2170,2170,30
20241007,102800,383622740,2170,2170,2170,2170,1
20241007,102700,383620570,2165,2170,2170,2165,24
20241007,102600,383568530,2165,2170,2170,2165,60
20241007,102500,383438580,2165,2170,2170,2165,4
20241007,102400,383429910,2165,2170,2170,2165,104
20241007,102300,383204240,2170,2170,2170,2170,121
20241007,102200,382941670,2170,2170,2170,2170,4
20241007,102100,382932990,2170,2170,2170,2170,0
20241007,102000,382932990,2170,2170,2170,2170,9
20241007,101900,382913460,2165,2165,2165,2165,0
20241007,101800,382913460,2165,2165,2165,2165,50
20241007,101700,382805210,2170,2170,2170,2170,2
20241007,101600,382800870,2165,2165,2165,2165,0
20241007,101500,382800870,2165,2165,2165,2165,50
20241007,101400,382692620,2165,2170,2170,2165,187
20241007,101300,382287760,2170,2170,2170,2170,5
20241007,101200,382276910,2165,2165,2165,2165,0
20241007,101100,382276910,2165,2165,2165,2165,0
20241007,101000,382276910,2165,2165,2165,2165,0
20241007,100900,382276910,2165,2170,2170,2165,72
20241007,100800,382120980,2165,2165,2165,2165,25
20241007,100700,382066855,2165,2170,2175,2165,804
20241007,100600,380326165,2165,2175,2175,2165,4
20241007,100500,380317485,2175,2175,2175,2175,23
20241007,100400,380267460,2175,2170,2175,2170,528
20241007,100300,379121690,2165,2170,2170,2165,2
20241007,100200,379117355,2170,2165,2170,2165,613
20241007,100100,377787710,2165,2165,2165,2165,0
20241007,100000,377787710,2165,2165,2165,2165,265
20241007,095900,377213985,2165,2165,2165,2165,146
20241007,095800,376897895,2165,2165,2175,2165,55
20241007,095700,376778785,2165,2165,2165,2165,0
20241007,095600,376778785,2165,2165,2165,2165,1
20241007,095500,376776620,2165,2165,2165,2165,1000
20241007,095400,374611620,2165,2165,2165,2165,47
20241007,095300,374509865,2175,2170,2175,2170,203
20241007,095200,374068345,2175,2175,2175,2175,1
20241007,095100,374066170,2165,2170,2170,2165,4462
20241007,095000,364403880,2170,2175,2175,2170,149
20241007,094900,364080020,2175,2180,2180,2175,756
20241007,094800,362433580,2180,2185,2185,2180,114
20241007,094700,362185000,2185,2185,2190,2185,1861
20241007,094600,358109875,2185,2180,2190,2180,570
20241007,094500,356867135,2185,2180,2190,2175,1639
20241007,094400,353294030,2175,2175,2180,2175,20
20241007,094300,353250525,2175,2165,2175,2165,14469
20241007,094200,321847895,2165,2160,2165,2160,20061
20241007,094100,278465880,2160,2160,2160,2160,2
20241007,094000,278461560,2160,2160,2160,2160,0
20241007,093900,278461560,2160,2165,2165,2160,3842
20241007,093800,270162345,2165,2165,2165,2160,1054
20241007,093700,267880440,2165,2170,2170,2165,103
20241007,093600,267656945,2165,2160,2170,2160,961
20241007,093500,265571990,2165,2165,2165,2165,0
20241007,093400,265571990,2165,2165,2165,2165,3
20241007,093300,265565495,2170,2170,2170,2170,50
20241007,093200,265456995,2160,2160,2160,2160,2305
20241007,093100,260478195,2165,2165,2165,2165,1953
20241007,093000,256249950,2165,2165,2165,2165,2304
20241007,092900,251261790,2170,2170,2170,2170,42
20241007,092800,251170650,2170,2170,2170,2170,3280
20241007,092700,244053050,2170,2165,2170,2165,2170
20241007,092600,239346650,2165,2165,2165,2165,500
20241007,092500,238264150,2165,2165,2165,2165,5400
20241007,092400,226573150,2165,2170,2170,2165,6
20241007,092300,226560135,2170,2170,2170,2170,161
20241007,092200,226210765,2170,2175,2175,2170,113
20241007,092100,225964995,2165,2165,2165,2165,7
20241007,092000,225949840,2160,2170,2170,2160,5605
20241007,091900,213810390,2170,2165,2170,2165,301
20241007,091800,213157225,2165,2165,2165,2165,31
20241007,091700,213090110,2170,2170,2170,2170,20
20241007,091600,213046710,2170,2170,2170,2170,102
20241007,091500,212825370,2170,2165,2170,2165,4906
20241007,091400,202183025,2155,2160,2165,2155,1867
20241007,091300,198148470,2160,2165,2165,2160,232
20241007,091200,197647000,2165,2165,2165,2165,110
20241007,091100,197408850,2165,2165,2165,2165,0
20241007,091000,197408850,2165,2160,2165,2160,468
20241007,090900,196397940,2150,2150,2155,2150,5969
20241007,090800,183563905,2150,2155,2155,2150,506
20241007,090700,182474475,2150,2150,2160,2150,3047
20241007,090600,175917770,2155,2155,2155,2155,105
20241007,090500,175691495,2155,2160,2160,2155,56801
20241007,090400,53124025,2165,2170,2170,2165,11835
20241007,090300,27501005,2170,2170,2175,2165,930
20241007,090200,25487510,2165,2170,2180,2165,2869
20241007,090100,19260420,2170,2165,2180,2165,1296
20241007,090000,16441440,2180,2165,2180,2165,7593