stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200800,12055267325,3250,3250,3250,3250,82932
20241007,200700,12055267325,3250,3250,3250,3250,0
20241007,200600,12055267325,3250,3250,3250,3250,0
20241007,200500,12055267325,3250,3250,3250,3250,0
20241007,200400,12055267325,3250,3250,3250,3250,0
20241007,200300,12055267325,3250,3250,3250,3250,0
20241007,200200,12055267325,3250,3250,3250,3250,0
20241007,200100,12055267325,3250,3250,3250,3250,0
20241007,200000,12055267325,3250,3250,3250,3250,0
20241007,195900,12055267325,3250,3250,3250,3250,0
20241007,195800,12055267325,3250,3250,3250,3250,0
20241007,195700,12055267325,3250,3250,3250,3250,0
20241007,195600,12055267325,3250,3250,3250,3250,0
20241007,195500,12055267325,3250,3250,3250,3250,0
20241007,195400,12055267325,3250,3250,3250,3250,0
20241007,195300,12055267325,3250,3250,3250,3250,0
20241007,195200,12055267325,3250,3250,3250,3250,0
20241007,195100,12055267325,3250,3250,3250,3250,0
20241007,195000,12055267325,3250,3250,3250,3250,0
20241007,194900,12055267325,3250,3250,3250,3250,0
20241007,194800,12055267325,3250,3250,3250,3250,0
20241007,194700,12055267325,3250,3250,3250,3250,0
20241007,194600,12055267325,3250,3250,3250,3250,0
20241007,194500,12055267325,3250,3250,3250,3250,0
20241007,194400,12055267325,3250,3250,3250,3250,0
20241007,194300,12055267325,3250,3250,3250,3250,0
20241007,194200,12055267325,3250,3250,3250,3250,0
20241007,194100,12055267325,3250,3250,3250,3250,0
20241007,194000,12055267325,3250,3250,3250,3250,0
20241007,193900,12055267325,3250,3250,3250,3250,0
20241007,193800,12055267325,3250,3250,3250,3250,82932
20241007,193700,12055267325,3250,3250,3250,3250,0
20241007,193600,12055267325,3250,3250,3250,3250,0
20241007,193500,12055267325,3250,3250,3250,3250,0
20241007,193400,12055267325,3250,3250,3250,3250,0
20241007,193300,12055267325,3250,3250,3250,3250,0
20241007,193200,12055267325,3250,3250,3250,3250,0
20241007,193100,12055267325,3250,3250,3250,3250,0
20241007,193000,12055267325,3250,3250,3250,3250,0
20241007,192900,12055267325,3250,3250,3250,3250,0
20241007,192800,12055267325,3250,3250,3250,3250,0
20241007,192700,12055267325,3250,3250,3250,3250,0
20241007,192600,12055267325,3250,3250,3250,3250,0
20241007,192500,12055267325,3250,3250,3250,3250,0
20241007,192400,12055267325,3250,3250,3250,3250,0
20241007,192300,12055267325,3250,3250,3250,3250,0
20241007,192200,12055267325,3250,3250,3250,3250,0
20241007,192100,12055267325,3250,3250,3250,3250,0
20241007,192000,12055267325,3250,3250,3250,3250,0
20241007,191900,12055267325,3250,3250,3250,3250,0
20241007,191800,12055267325,3250,3250,3250,3250,0
20241007,191700,12055267325,3250,3250,3250,3250,0
20241007,191600,12055267325,3250,3250,3250,3250,0
20241007,191500,12055267325,3250,3250,3250,3250,0
20241007,191400,12055267325,3250,3250,3250,3250,0
20241007,191300,12055267325,3250,3250,3250,3250,0
20241007,191200,12055267325,3250,3250,3250,3250,0
20241007,191100,12055267325,3250,3250,3250,3250,0
20241007,191000,12055267325,3250,3250,3250,3250,0
20241007,190900,12055267325,3250,3250,3250,3250,0
20241007,190800,12055267325,3250,3250,3250,3250,82932
20241007,190700,12055267325,3250,3250,3250,3250,0
20241007,190600,12055267325,3250,3250,3250,3250,0
20241007,190500,12055267325,3250,3250,3250,3250,0
20241007,190400,12055267325,3250,3250,3250,3250,0
20241007,190300,12055267325,3250,3250,3250,3250,0
20241007,190200,12055267325,3250,3250,3250,3250,0
20241007,190100,12055267325,3250,3250,3250,3250,0
20241007,190000,12055267325,3250,3250,3250,3250,0
20241007,185900,12055267325,3250,3250,3250,3250,0
20241007,185800,12055267325,3250,3250,3250,3250,0
20241007,185700,12055267325,3250,3250,3250,3250,0
20241007,185600,12055267325,3250,3250,3250,3250,0
20241007,185500,12055267325,3250,3250,3250,3250,0
20241007,185400,12055267325,3250,3250,3250,3250,0
20241007,185300,12055267325,3250,3250,3250,3250,0
20241007,185200,12055267325,3250,3250,3250,3250,0
20241007,185100,12055267325,3250,3250,3250,3250,0
20241007,185000,12055267325,3250,3250,3250,3250,0
20241007,184900,12055267325,3250,3250,3250,3250,0
20241007,184800,12055267325,3250,3250,3250,3250,0
20241007,184700,12055267325,3250,3250,3250,3250,0
20241007,184600,12055267325,3250,3250,3250,3250,0
20241007,184500,12055267325,3250,3250,3250,3250,0
20241007,184400,12055267325,3250,3250,3250,3250,0
20241007,184300,12055267325,3250,3250,3250,3250,0
20241007,184200,12055267325,3250,3250,3250,3250,0
20241007,184100,12055267325,3250,3250,3250,3250,0
20241007,184000,12055267325,3250,3250,3250,3250,0
20241007,183900,12055267325,3250,3250,3250,3250,0
20241007,183800,12055267325,3250,3250,3250,3250,82932
20241007,183700,12055267325,3250,3250,3250,3250,0
20241007,183600,12055267325,3250,3250,3250,3250,0
20241007,183500,12055267325,3250,3250,3250,3250,0
20241007,183400,12055267325,3250,3250,3250,3250,0
20241007,183300,12055267325,3250,3250,3250,3250,0
20241007,183200,12055267325,3250,3250,3250,3250,0
20241007,183100,12055267325,3250,3250,3250,3250,0
20241007,183000,12055267325,3250,3250,3250,3250,0
20241007,182900,12055267325,3250,3250,3250,3250,0
20241007,182800,12055267325,3250,3250,3250,3250,0
20241007,182700,12055267325,3250,3250,3250,3250,0
20241007,182600,12055267325,3250,3250,3250,3250,0
20241007,182500,12055267325,3250,3250,3250,3250,0
20241007,182400,12055267325,3250,3250,3250,3250,0
20241007,182300,12055267325,3250,3250,3250,3250,0
20241007,182200,12055267325,3250,3250,3250,3250,0
20241007,182100,12055267325,3250,3250,3250,3250,0
20241007,182000,12055267325,3250,3250,3250,3250,0
20241007,181900,12055267325,3250,3250,3250,3250,0
20241007,181800,12055267325,3250,3250,3250,3250,0
20241007,181700,12055267325,3250,3250,3250,3250,0
20241007,181600,12055267325,3250,3250,3250,3250,0
20241007,181500,12055267325,3250,3250,3250,3250,0
20241007,181400,12055267325,3250,3250,3250,3250,0
20241007,181300,12055267325,3250,3250,3250,3250,0
20241007,181200,12055267325,3250,3250,3250,3250,0
20241007,181100,12055267325,3250,3250,3250,3250,0
20241007,181000,12055267325,3250,3250,3250,3250,0
20241007,180900,12055267325,3250,3250,3250,3250,0
20241007,180800,12055267325,3250,3250,3250,3250,82932
20241007,180700,12055267325,3250,3250,3250,3250,0
20241007,180600,12055267325,3250,3250,3250,3250,0
20241007,180500,12055267325,3250,3250,3250,3250,0
20241007,180400,12055267325,3250,3250,3250,3250,0
20241007,180300,12055267325,3250,3250,3250,3250,0
20241007,180200,12055267325,3250,3250,3250,3250,0
20241007,180100,12055267325,3250,3250,3250,3250,0
20241007,180000,12055267325,3250,3250,3250,3250,0
20241007,175900,12055267325,3250,3250,3250,3250,0
20241007,175800,12055267325,3250,3250,3250,3250,0
20241007,175700,12055267325,3250,3250,3250,3250,0
20241007,175600,12055267325,3250,3250,3250,3250,0
20241007,175500,12055267325,3250,3250,3250,3250,0
20241007,175400,12055267325,3250,3250,3250,3250,0
20241007,175300,12055267325,3250,3250,3250,3250,0
20241007,175200,12055267325,3250,3250,3250,3250,0
20241007,175100,12055267325,3250,3250,3250,3250,0
20241007,175000,12055267325,3250,3250,3250,3250,0
20241007,174900,12055267325,3250,3250,3250,3250,0
20241007,174800,12055267325,3250,3250,3250,3250,0
20241007,174700,12055267325,3250,3250,3250,3250,0
20241007,174600,12055267325,3250,3250,3250,3250,0
20241007,174500,12055267325,3250,3250,3250,3250,0
20241007,174400,12055267325,3250,3250,3250,3250,0
20241007,174300,12055267325,3250,3250,3250,3250,0
20241007,174200,12055267325,3250,3250,3250,3250,0
20241007,174100,12055267325,3250,3250,3250,3250,0
20241007,174000,12055267325,3250,3250,3250,3250,0
20241007,173900,12055267325,3250,3250,3250,3250,0
20241007,173800,12055267325,3250,3250,3250,3250,82932
20241007,173700,12055267325,3250,3250,3250,3250,0
20241007,173600,12055267325,3250,3250,3250,3250,0
20241007,173500,12055267325,3250,3250,3250,3250,0
20241007,173400,12055267325,3250,3250,3250,3250,0
20241007,173300,12055267325,3250,3250,3250,3250,0
20241007,173200,12055267325,3250,3250,3250,3250,0
20241007,173100,12055267325,3250,3250,3250,3250,0
20241007,173000,12055267325,3250,3250,3250,3250,0
20241007,172900,12055267325,3250,3250,3250,3250,0
20241007,172800,12055267325,3250,3250,3250,3250,0
20241007,172700,12055267325,3250,3250,3250,3250,0
20241007,172600,12055267325,3250,3250,3250,3250,0
20241007,172500,12055267325,3250,3250,3250,3250,0
20241007,172400,12055267325,3250,3250,3250,3250,0
20241007,172300,12055267325,3250,3250,3250,3250,0
20241007,172200,12055267325,3250,3250,3250,3250,0
20241007,172100,12055267325,3250,3250,3250,3250,0
20241007,172000,12055267325,3250,3250,3250,3250,0
20241007,171900,12055267325,3250,3250,3250,3250,0
20241007,171800,12055267325,3250,3250,3250,3250,0
20241007,171700,12055267325,3250,3250,3250,3250,0
20241007,171600,12055267325,3250,3250,3250,3250,0
20241007,171500,12055267325,3250,3250,3250,3250,0
20241007,171400,12055267325,3250,3250,3250,3250,0
20241007,171300,12055267325,3250,3250,3250,3250,0
20241007,171200,12055267325,3250,3250,3250,3250,0
20241007,171100,12055267325,3250,3250,3250,3250,0
20241007,171000,12055267325,3250,3250,3250,3250,0
20241007,170900,12055267325,3250,3250,3250,3250,0
20241007,170800,12055267325,3250,3250,3250,3250,82932
20241007,170700,12055267325,3250,3250,3250,3250,0
20241007,170600,12055267325,3250,3250,3250,3250,0
20241007,170500,12055267325,3250,3250,3250,3250,0
20241007,170400,12055267325,3250,3250,3250,3250,0
20241007,170300,12055267325,3250,3250,3250,3250,0
20241007,170200,12055267325,3250,3250,3250,3250,0
20241007,170100,12055267325,3250,3250,3250,3250,0
20241007,170000,12055267325,3250,3250,3250,3250,0
20241007,165900,12055267325,3250,3250,3250,3250,0
20241007,165800,12055267325,3250,3250,3250,3250,0
20241007,165700,12055267325,3250,3250,3250,3250,0
20241007,165600,12055267325,3250,3250,3250,3250,0
20241007,165500,12055267325,3250,3250,3250,3250,0
20241007,165400,12055267325,3250,3250,3250,3250,0
20241007,165300,12055267325,3250,3250,3250,3250,0
20241007,165200,12055267325,3250,3250,3250,3250,0
20241007,165100,12055267325,3250,3250,3250,3250,0
20241007,165000,12055267325,3250,3250,3250,3250,0
20241007,164900,12055267325,3250,3250,3250,3250,0
20241007,164800,12055267325,3250,3250,3250,3250,0
20241007,164700,12055267325,3250,3250,3250,3250,0
20241007,164600,12055267325,3250,3250,3250,3250,0
20241007,164500,12055267325,3250,3250,3250,3250,0
20241007,164400,12055267325,3250,3250,3250,3250,0
20241007,164300,12055267325,3250,3250,3250,3250,0
20241007,164200,12055267325,3250,3250,3250,3250,0
20241007,164100,12055267325,3250,3250,3250,3250,0
20241007,164000,12055267325,3250,3250,3250,3250,0
20241007,163900,12055267325,3250,3250,3250,3250,0
20241007,163800,12055267325,3250,3250,3250,3250,82932
20241007,163700,12055267325,3250,3250,3250,3250,0
20241007,163600,12055267325,3250,3250,3250,3250,0
20241007,163500,12055267325,3250,3250,3250,3250,0
20241007,163400,12055267325,3250,3250,3250,3250,0
20241007,163300,12055267325,3250,3250,3250,3250,0
20241007,163200,12055267325,3250,3250,3250,3250,0
20241007,163100,12055267325,3250,3250,3250,3250,0
20241007,163000,12055267325,3250,3250,3250,3250,0
20241007,162900,12055267325,3250,3250,3250,3250,0
20241007,162800,12055267325,3250,3250,3250,3250,0
20241007,162700,12055267325,3250,3250,3250,3250,0
20241007,162600,12055267325,3250,3250,3250,3250,0
20241007,162500,12055267325,3250,3250,3250,3250,0
20241007,162400,12055267325,3250,3250,3250,3250,0
20241007,162300,12055267325,3250,3250,3250,3250,0
20241007,162200,12055267325,3250,3250,3250,3250,0
20241007,162100,12055267325,3250,3250,3250,3250,0
20241007,162000,12055267325,3250,3250,3250,3250,0
20241007,161900,12055267325,3250,3250,3250,3250,0
20241007,161800,12055267325,3250,3250,3250,3250,0
20241007,161700,12055267325,3250,3250,3250,3250,0
20241007,161600,12055267325,3250,3250,3250,3250,0
20241007,161500,12055267325,3250,3250,3250,3250,0
20241007,161400,12055267325,3250,3250,3250,3250,0
20241007,161300,12055267325,3250,3250,3250,3250,0
20241007,161200,12055267325,3250,3250,3250,3250,0
20241007,161100,12055267325,3250,3250,3250,3250,0
20241007,161000,12055267325,3250,3250,3250,3250,0
20241007,160900,12055267325,3250,3250,3250,3250,0
20241007,160800,12055267325,3250,3250,3250,3250,82932
20241007,160700,12055267325,3250,3250,3250,3250,0
20241007,160600,12055267325,3250,3250,3250,3250,0
20241007,160500,12055267325,3250,3250,3250,3250,0
20241007,160400,12055267325,3250,3250,3250,3250,0
20241007,160300,12055267325,3250,3250,3250,3250,0
20241007,160200,12055267325,3250,3250,3250,3250,0
20241007,160100,12055267325,3250,3250,3250,3250,0
20241007,160000,12055267325,3250,3250,3250,3250,0
20241007,155900,12055267325,3250,3250,3250,3250,0
20241007,155800,12055267325,3250,3250,3250,3250,0
20241007,155700,12055267325,3250,3250,3250,3250,0
20241007,155600,12055267325,3250,3250,3250,3250,0
20241007,155500,12055267325,3250,3250,3250,3250,0
20241007,155400,12055267325,3250,3250,3250,3250,0
20241007,155300,12055267325,3250,3250,3250,3250,0
20241007,155200,12055267325,3250,3250,3250,3250,0
20241007,155100,12055267325,3250,3250,3250,3250,0
20241007,155000,12055267325,3250,3250,3250,3250,0
20241007,154900,12055267325,3250,3250,3250,3250,0
20241007,154800,12055267325,3250,3250,3250,3250,0
20241007,154700,12055267325,3250,3250,3250,3250,0
20241007,154600,12055267325,3250,3250,3250,3250,0
20241007,154500,12055267325,3250,3250,3250,3250,0
20241007,154400,12055267325,3250,3250,3250,3250,0
20241007,154300,12055267325,3250,3250,3250,3250,0
20241007,154200,12055267325,3250,3250,3250,3250,0
20241007,154100,12055267325,3250,3250,3250,3250,0
20241007,154000,12055267325,3250,3250,3250,3250,0
20241007,153900,12055267325,3250,3250,3250,3250,0
20241007,153800,12055267325,3250,3250,3250,3250,82932
20241007,153700,12055267325,3250,3250,3250,3250,0
20241007,153600,12055267325,3250,3250,3250,3250,0
20241007,153500,12055267325,3250,3250,3250,3250,0
20241007,153400,12055267325,3250,3250,3250,3250,0
20241007,153300,12055267325,3250,3250,3250,3250,0
20241007,153200,12055267325,3250,3250,3250,3250,0
20241007,153100,12055267325,3250,3250,3250,3250,0
20241007,153000,12055267325,3250,3250,3250,3250,82932
20241007,152900,11785738325,3260,3260,3260,3260,0
20241007,152800,11785738325,3260,3260,3260,3260,0
20241007,152700,11785738325,3260,3260,3260,3260,0
20241007,152600,11785738325,3260,3260,3260,3260,0
20241007,152500,11785738325,3260,3260,3260,3260,0
20241007,152400,11785738325,3260,3260,3260,3260,0
20241007,152300,11785738325,3260,3260,3260,3260,0
20241007,152200,11785738325,3260,3260,3260,3260,0
20241007,152100,11785738325,3260,3260,3260,3260,0
20241007,152000,11785738325,3260,3260,3260,3260,0
20241007,151900,11785738325,3260,3255,3260,3245,29046
20241007,151800,11691302355,3260,3245,3260,3240,43711
20241007,151700,11549365670,3250,3245,3250,3240,22579
20241007,151600,11476099760,3245,3245,3255,3245,35834
20241007,151500,11359574955,3250,3250,3250,3240,29182
20241007,151400,11264890870,3245,3245,3250,3245,20838
20241007,151300,11197268080,3245,3250,3250,3245,17561
20241007,151200,11140225200,3250,3260,3260,3250,61183
20241007,151100,10941272850,3260,3255,3260,3255,5464
20241007,151000,10923483815,3260,3265,3265,3255,19750
20241007,150900,10859111140,3265,3265,3270,3260,19349
20241007,150800,10795936440,3265,3270,3270,3265,5549
20241007,150700,10777808925,3270,3270,3275,3265,9320
20241007,150600,10747339560,3265,3270,3270,3265,21143
20241007,150500,10678269450,3275,3265,3275,3260,26770
20241007,150400,10590806165,3265,3265,3265,3260,7189
20241007,150300,10567369520,3260,3255,3265,3255,15271
20241007,150200,10517575685,3255,3250,3255,3250,7615
20241007,150100,10492809730,3255,3260,3260,3255,22410
20241007,150000,10419861410,3255,3260,3265,3255,11067
20241007,145900,10383787835,3260,3260,3265,3260,1051
20241007,145800,10380361565,3260,3260,3265,3260,4156
20241007,145700,10366803395,3260,3260,3265,3260,12837
20241007,145600,10324952165,3265,3265,3265,3260,2236
20241007,145500,10317657625,3260,3265,3265,3260,1147
20241007,145400,10313915250,3265,3260,3265,3260,446
20241007,145300,10312460975,3260,3260,3265,3255,6128
20241007,145200,10292485510,3265,3260,3265,3255,11598
20241007,145100,10254728460,3260,3260,3265,3255,21344
20241007,145000,10185200645,3265,3265,3270,3260,6628
20241007,144900,10163573185,3260,3265,3265,3260,20959
20241007,144800,10095234600,3265,3270,3270,3265,8711
20241007,144700,10066792120,3270,3270,3275,3270,3223
20241007,144600,10056249980,3270,3270,3275,3270,10191
20241007,144500,10022925335,3270,3270,3275,3270,3809
20241007,144400,10010456400,3270,3270,3275,3270,1376
20241007,144300,10005956090,3270,3275,3275,3270,530
20241007,144200,10004221900,3275,3275,3275,3270,244
20241007,144100,10003423800,3275,3275,3275,3270,872
20241007,144000,10000568005,3275,3275,3275,3270,257
20241007,143900,9999726580,3275,3270,3275,3270,4615
20241007,143800,9984635485,3270,3270,3270,3265,2821
20241007,143700,9975420185,3270,3265,3270,3265,2904
20241007,143600,9965930935,3265,3270,3270,3265,6576
20241007,143500,9944460285,3270,3275,3275,3270,18402
20241007,143400,9884283895,3275,3275,3275,3270,1661
20241007,143300,9878849970,3270,3275,3275,3270,1553
20241007,143200,9873764290,3275,3275,3275,3270,303
20241007,143100,9872772600,3275,3275,3275,3270,1870
20241007,143000,9866650675,3270,3275,3275,3270,1434
20241007,142900,9861960875,3270,3270,3275,3270,7392
20241007,142800,9837786425,3270,3275,3275,3270,380
20241007,142700,9836542025,3270,3275,3275,3270,1719
20241007,142600,9830914005,3275,3275,3280,3270,3808
20241007,142500,9818447445,3275,3275,3280,3275,1091
20241007,142400,9814874415,3270,3270,3270,3270,62
20241007,142300,9814671675,3270,3275,3275,3270,1382
20241007,142200,9810152520,3275,3275,3280,3275,3302
20241007,142100,9799338465,3275,3275,3275,3275,6848
20241007,142000,9776911265,3280,3280,3280,3275,1747
20241007,141900,9771184605,3280,3275,3280,3275,1636
20241007,141800,9765826205,3275,3280,3280,3275,2155
20241007,141700,9758762965,3280,3275,3280,3270,4745
20241007,141600,9743221335,3280,3280,3280,3275,2289
20241007,141500,9735714620,3280,3270,3280,3270,4639
20241007,141400,9720544825,3270,3270,3270,3265,1778
20241007,141300,9714730770,3270,3270,3270,3265,5943
20241007,141200,9695319030,3270,3270,3270,3265,2729
20241007,141100,9686407525,3270,3265,3270,3265,2424
20241007,141000,9678485160,3270,3270,3270,3265,8542
20241007,140900,9650568315,3270,3270,3270,3265,304
20241007,140800,9649575495,3265,3265,3270,3265,6001
20241007,140700,9629982205,3265,3270,3270,3265,2241
20241007,140600,9622656865,3270,3270,3270,3265,261
20241007,140500,9621803650,3265,3270,3270,3265,1057
20241007,140400,9618349340,3270,3275,3275,3270,1027
20241007,140300,9614989545,3275,3265,3275,3265,79
20241007,140200,9614730925,3265,3265,3270,3265,3016
20241007,140100,9604879325,3265,3270,3280,3265,3413
20241007,140000,9593709930,3270,3280,3280,3270,5358
20241007,135900,9576138620,3275,3275,3280,3275,1909
20241007,135800,9569886160,3280,3275,3280,3270,3613
20241007,135700,9558049720,3275,3270,3280,3270,4945
20241007,135600,9541859935,3270,3270,3270,3265,1768
20241007,135500,9536079140,3270,3270,3270,3265,1097
20241007,135400,9532492995,3270,3270,3270,3265,472
20241007,135300,9530950105,3270,3265,3270,3260,3609
20241007,135200,9519177060,3265,3265,3265,3265,383
20241007,135100,9517926565,3265,3265,3270,3265,6807
20241007,135000,9495701700,3265,3270,3270,3265,2828
20241007,134900,9486468200,3270,3270,3270,3265,1380
20241007,134800,9481960425,3270,3270,3270,3265,1600
20241007,134700,9476733145,3265,3270,3270,3265,5468
20241007,134600,9458854180,3270,3270,3275,3270,4048
20241007,134500,9445616990,3275,3275,3275,3270,1968
20241007,134400,9439177670,3275,3280,3280,3275,1946
20241007,134300,9432804205,3280,3285,3285,3280,7782
20241007,134200,9407278515,3285,3280,3285,3275,3329
20241007,134100,9396361125,3280,3275,3285,3270,12352
20241007,134000,9355856370,3275,3265,3275,3265,4354
20241007,133900,9341625770,3265,3270,3270,3265,1837
20241007,133800,9335626540,3270,3270,3270,3260,32483
20241007,133700,9229619060,3275,3270,3275,3265,2214
20241007,133600,9222385105,3275,3280,3280,3265,4280
20241007,133500,9208389240,3280,3270,3280,3265,23710
20241007,133400,9130887060,3270,3275,3290,3270,22560
20241007,133300,9057045930,3285,3275,3285,3275,6842
20241007,133200,9034616320,3280,3280,3280,3275,4368
20241007,133100,9020300345,3275,3280,3290,3275,10088
20241007,133000,8987228155,3280,3290,3290,3280,134
20241007,132900,8986787495,3285,3285,3290,3285,3287
20241007,132800,8975984480,3285,3290,3290,3280,1095
20241007,132700,8972387750,3290,3280,3290,3280,1235
20241007,132600,8968330835,3280,3290,3290,3280,2352
20241007,132500,8960611890,3295,3300,3300,3285,911
20241007,132400,8957619205,3285,3290,3295,3285,8751
20241007,132300,8928804285,3285,3290,3290,3280,1731
20241007,132200,8923109790,3280,3285,3290,3280,3471
20241007,132100,8911710935,3280,3290,3290,3280,6785
20241007,132000,8889449055,3290,3290,3295,3280,8410
20241007,131900,8861846485,3290,3290,3300,3285,5288
20241007,131800,8844442695,3290,3290,3300,3285,13473
20241007,131700,8800144140,3290,3300,3305,3290,21482
20241007,131600,8729268580,3300,3300,3320,3300,50961
20241007,131500,8560656240,3300,3285,3320,3280,84808
20241007,131400,8280362065,3285,3275,3285,3270,5051
20241007,131300,8263805500,3275,3280,3280,3275,1172
20241007,131200,8259965155,3275,3275,3275,3270,2334
20241007,131100,8252328815,3275,3280,3280,3275,2148
20241007,131000,8245290545,3280,3270,3280,3270,634
20241007,130900,8243216840,3270,3270,3275,3265,1792
20241007,130800,8237359505,3270,3270,3270,3270,1201
20241007,130700,8233432235,3275,3270,3280,3265,1121
20241007,130600,8229768085,3280,3270,3280,3265,2875
20241007,130500,8220371915,3275,3275,3280,3270,2735
20241007,130400,8211421550,3280,3280,3280,3270,3222
20241007,130300,8200876925,3280,3270,3280,3265,8839
20241007,130200,8171940585,3270,3275,3280,3265,9729
20241007,130100,8140131685,3270,3270,3280,3265,17407
20241007,130000,8083290755,3280,3275,3280,3265,3562
20241007,125900,8071644990,3285,3280,3285,3270,2726
20241007,125800,8062699915,3285,3285,3285,3270,14275
20241007,125700,8015962560,3280,3275,3285,3275,10762
20241007,125600,7980669775,3275,3275,3280,3270,8325
20241007,125500,7953394465,3270,3280,3280,3270,20135
20241007,125400,7887480470,3285,3285,3290,3280,3712
20241007,125300,7875292505,3290,3285,3295,3280,8146
20241007,125200,7848548315,3285,3285,3295,3285,1284
20241007,125100,7844330075,3285,3285,3295,3285,2638
20241007,125000,7835664225,3295,3295,3295,3290,2154
20241007,124900,7828577540,3290,3290,3295,3285,1152
20241007,124800,7824793135,3285,3290,3295,3285,2950
20241007,124700,7815090285,3295,3300,3300,3285,4265
20241007,124600,7801054385,3300,3295,3300,3290,380
20241007,124500,7799803235,3295,3300,3300,3295,2522
20241007,124400,7791493145,3300,3295,3300,3290,3922
20241007,124300,7778587170,3290,3295,3300,3290,1011
20241007,124200,7775257770,3295,3295,3300,3295,4228
20241007,124100,7761323615,3295,3290,3295,3290,6103
20241007,124000,7741215255,3290,3290,3295,3290,2005
20241007,123900,7734618800,3290,3290,3290,3290,453
20241007,123800,7733128430,3290,3290,3295,3290,900
20241007,123700,7730167420,3285,3290,3295,3285,4802
20241007,123600,7714386940,3290,3290,3295,3290,1136
20241007,123500,7710649495,3285,3295,3295,3285,2401
20241007,123400,7702755415,3295,3290,3295,3290,2104
20241007,123300,7695833250,3295,3290,3295,3290,280
20241007,123200,7694911010,3285,3290,3295,3285,636
20241007,123100,7692821735,3295,3290,3295,3285,3368
20241007,123000,7681745440,3290,3290,3290,3290,513
20241007,122900,7680057670,3295,3290,3295,3285,4125
20241007,122800,7666488625,3290,3280,3290,3280,2518
20241007,122700,7658229575,3280,3285,3290,3280,1263
20241007,122600,7654084685,3290,3285,3290,3280,589
20241007,122500,7652152225,3290,3290,3290,3290,1
20241007,122400,7652148935,3280,3280,3295,3280,1035
20241007,122300,7648754105,3295,3290,3295,3275,8782
20241007,122200,7619916085,3290,3295,3295,3290,5116
20241007,122100,7603084365,3295,3300,3300,3295,1394
20241007,122000,7598491085,3300,3300,3300,3295,699
20241007,121900,7596187365,3295,3295,3300,3295,1022
20241007,121800,7592816660,3300,3300,3300,3295,2570
20241007,121700,7584348000,3300,3290,3300,3280,7802
20241007,121600,7558689465,3290,3290,3300,3290,7692
20241007,121500,7533355320,3285,3295,3295,3280,7104
20241007,121400,7510031155,3295,3295,3295,3290,2643
20241007,121300,7501335180,3295,3295,3295,3290,5055
20241007,121200,7484679210,3300,3290,3300,3290,3494
20241007,121100,7473172820,3295,3295,3295,3290,953
20241007,121000,7470035425,3295,3295,3300,3290,1316
20241007,120900,7465702840,3295,3300,3300,3295,2531
20241007,120800,7457353075,3295,3295,3300,3295,600
20241007,120700,7455375485,3290,3290,3300,3290,1711
20241007,120600,7449736915,3290,3290,3295,3285,1276
20241007,120500,7445544615,3285,3295,3295,3285,46
20241007,120400,7445393345,3280,3285,3300,3280,9235
20241007,120300,7415015665,3285,3285,3290,3285,879
20241007,120200,7412127300,3290,3280,3290,3280,8242
20241007,120100,7385055570,3280,3280,3285,3280,2545
20241007,120000,7376707965,3285,3280,3285,3280,2712
20241007,115900,7367812030,3280,3280,3285,3275,21096
20241007,115800,7298704490,3280,3280,3285,3280,5999
20241007,115700,7279017305,3280,3285,3285,3280,6228
20241007,115600,7258578325,3285,3285,3290,3285,10
20241007,115500,7258545470,3290,3285,3290,3280,2541
20241007,115400,7250206300,3285,3285,3290,3285,1458
20241007,115300,7245416515,3280,3290,3290,3280,1373
20241007,115200,7240906495,3290,3285,3290,3285,1154
20241007,115100,7237114285,3290,3285,3290,3285,169
20241007,115000,7236559110,3285,3285,3290,3280,506
20241007,114900,7234898815,3290,3285,3290,3280,7316
20241007,114800,7210866280,3290,3290,3290,3285,3858
20241007,114700,7198192660,3285,3285,3290,3285,1376
20241007,114600,7193672450,3285,3295,3295,3285,5229
20241007,114500,7176469435,3295,3300,3300,3295,5084
20241007,114400,7159717645,3300,3295,3305,3295,12656
20241007,114300,7117954235,3290,3295,3300,3290,4614
20241007,114200,7102751550,3300,3295,3300,3295,2388
20241007,114100,7094880460,3295,3295,3300,3295,4068
20241007,114000,7081476140,3300,3300,3305,3295,5333
20241007,113900,7063878605,3305,3300,3305,3300,5801
20241007,113800,7044720225,3300,3290,3305,3290,16107
20241007,113700,6991619365,3290,3290,3290,3285,4608
20241007,113600,6976469375,3290,3290,3295,3290,2460
20241007,113500,6968373305,3290,3290,3295,3290,6348
20241007,113400,6947487375,3290,3285,3290,3285,5477
20241007,113300,6929473390,3285,3275,3290,3275,6645
20241007,113200,6907666960,3280,3270,3280,3270,10037
20241007,113100,6874772555,3270,3265,3270,3265,2728
20241007,113000,6865856000,3270,3270,3270,3270,337
20241007,112900,6864754010,3270,3265,3270,3265,791
20241007,112800,6862170895,3265,3265,3265,3260,1584
20241007,112700,6856999910,3265,3270,3270,3265,1935
20241007,112600,6850682075,3270,3265,3270,3260,4542
20241007,112500,6835862110,3265,3270,3270,3265,463
20241007,112400,6834350390,3270,3265,3270,3260,10470
20241007,112300,6800195405,3265,3265,3265,3265,2114
20241007,112200,6793293195,3270,3270,3270,3265,3172
20241007,112100,6782936565,3265,3270,3270,3265,3234
20241007,112000,6772372110,3270,3275,3275,3270,2856
20241007,111900,6763032490,3275,3275,3275,3275,2117
20241007,111800,6756099315,3280,3280,3280,3275,268
20241007,111700,6755220990,3280,3280,3280,3265,287
20241007,111600,6754281810,3270,3270,3280,3270,7497
20241007,111500,6729712610,3270,3265,3270,3265,4589
20241007,111400,6714716420,3265,3265,3265,3260,867
20241007,111300,6711887935,3265,3260,3265,3260,2109
20241007,111200,6705012590,3260,3260,3265,3260,5088
20241007,111100,6688425165,3260,3260,3265,3255,2778
20241007,111000,6679368740,3265,3260,3265,3260,844
20241007,110900,6676616250,3260,3265,3265,3260,3700
20241007,110800,6664552225,3260,3265,3265,3260,3672
20241007,110700,6652577865,3265,3265,3265,3255,3697
20241007,110600,6640514520,3255,3265,3265,3255,7372
20241007,110500,6616479585,3265,3255,3265,3250,11106
20241007,110400,6580321780,3250,3255,3260,3250,3447
20241007,110300,6569114850,3255,3255,3260,3250,19848
20241007,110200,6504575860,3255,3265,3265,3255,22329
20241007,110100,6431864485,3260,3270,3270,3260,21273
20241007,110000,6362498765,3270,3260,3270,3260,4792
20241007,105900,6346849270,3265,3260,3265,3260,6267
20241007,105800,6326398695,3265,3265,3270,3260,8575
20241007,105700,6298415595,3265,3270,3270,3265,1867
20241007,105600,6292314680,3270,3260,3270,3260,1949
20241007,105500,6285951950,3260,3265,3270,3260,11908
20241007,105400,6247089310,3265,3265,3270,3265,7077
20241007,105300,6223982835,3265,3270,3270,3265,4827
20241007,105200,6208221935,3270,3270,3270,3265,1737
20241007,105100,6202550410,3265,3265,3275,3265,7338
20241007,105000,6178578130,3265,3270,3275,3265,7399
20241007,104900,6154416780,3275,3265,3285,3265,7846
20241007,104800,6128787310,3290,3280,3290,3260,75809
20241007,104700,5881090730,3275,3285,3285,3275,15362
20241007,104600,5830702365,3285,3285,3295,3285,7202
20241007,104500,5807042555,3285,3285,3295,3285,7625
20241007,104400,5781983265,3290,3295,3295,3285,1153
20241007,104300,5778193400,3285,3290,3290,3280,6069
20241007,104200,5758256205,3295,3290,3295,3285,4089
20241007,104100,5744822100,3290,3295,3295,3285,6359
20241007,104000,5723918505,3295,3290,3295,3285,1283
20241007,103900,5719702630,3290,3285,3290,3280,9445
20241007,103800,5688686745,3285,3285,3290,3280,9260
20241007,103700,5658267815,3285,3295,3295,3285,4096
20241007,103600,5644798540,3285,3295,3295,3285,8861
20241007,103500,5615657730,3295,3295,3295,3290,4839
20241007,103400,5599716295,3300,3305,3305,3295,2695
20241007,103300,5590830960,3300,3300,3300,3295,2480
20241007,103200,5582653085,3300,3300,3300,3295,3809
20241007,103100,5570086310,3295,3300,3300,3295,2805
20241007,103000,5560830030,3305,3300,3305,3300,1134
20241007,102900,5557087805,3300,3305,3310,3295,5084
20241007,102800,5540313310,3310,3315,3315,3310,2159
20241007,102700,5533166955,3315,3310,3315,3305,15542
20241007,102600,5481703420,3305,3305,3310,3300,4379
20241007,102500,5467229075,3310,3295,3310,3295,9595
20241007,102400,5435559080,3295,3300,3305,3295,8564
20241007,102300,5407302635,3300,3295,3300,3295,7260
20241007,102200,5383359455,3290,3290,3295,3290,590
20241007,102100,5381417925,3285,3280,3295,3275,7948
20241007,102000,5355291710,3280,3285,3285,3275,5187
20241007,101900,5338290290,3285,3280,3285,3280,5202
20241007,101800,5321227200,3285,3285,3285,3275,11826
20241007,101700,5282481940,3285,3285,3285,3280,3639
20241007,101600,5270545990,3280,3285,3285,3280,5251
20241007,101500,5253322635,3285,3280,3285,3280,2035
20241007,101400,5246646070,3280,3285,3285,3280,4159
20241007,101300,5233001615,3285,3280,3285,3280,4783
20241007,101200,5217311515,3285,3285,3285,3280,1732
20241007,101100,5211630120,3280,3290,3290,3280,360
20241007,101000,5210447815,3285,3285,3290,3280,4271
20241007,100900,5196419985,3285,3290,3290,3280,20983
20241007,100800,5127515915,3295,3290,3295,3285,7300
20241007,100700,5103500075,3295,3290,3295,3290,1373
20241007,100600,5098981200,3290,3290,3295,3285,4743
20241007,100500,5083380555,3290,3290,3290,3280,14372
20241007,100400,5036188220,3295,3295,3295,3285,2320
20241007,100300,5028563340,3290,3290,3295,3285,6148
20241007,100200,5008358535,3290,3295,3300,3285,11357
20241007,100100,4970986515,3295,3295,3300,3290,4033
20241007,100000,4957700780,3295,3290,3295,3285,9828
20241007,095900,4925354730,3290,3280,3290,3280,3805
20241007,095800,4912858320,3280,3285,3290,3280,10002
20241007,095700,4880011760,3285,3285,3290,3285,2578
20241007,095600,4871541945,3285,3285,3290,3285,4037
20241007,095500,4858277785,3285,3285,3290,3285,8168
20241007,095400,4831444515,3285,3285,3285,3280,11013
20241007,095300,4795276340,3285,3285,3290,3285,8725
20241007,095200,4766613445,3290,3290,3290,3285,11528
20241007,095100,4728718145,3290,3290,3290,3290,2806
20241007,095000,4719486405,3290,3290,3295,3290,4980
20241007,094900,4703102180,3290,3295,3295,3290,13811
20241007,094800,4657659215,3295,3305,3305,3295,11731
20241007,094700,4618988405,3300,3310,3310,3300,3781
20241007,094600,4606489715,3310,3300,3315,3290,22764
20241007,094500,4531351770,3290,3290,3300,3290,12112
20241007,094400,4491495095,3290,3295,3295,3290,2690
20241007,094300,4482643380,3295,3295,3300,3290,12618
20241007,094200,4441125070,3295,3295,3300,3295,11769
20241007,094100,4402345825,3295,3300,3305,3295,21786
20241007,094000,4330478890,3305,3310,3315,3305,3425
20241007,093900,4319150060,3305,3305,3310,3300,6683
20241007,093800,4297067430,3300,3300,3305,3300,6356
20241007,093700,4276083195,3300,3310,3315,3295,43710
20241007,093600,4131578905,3310,3320,3325,3310,24209
20241007,093500,4051293250,3320,3325,3335,3310,25161
20241007,093400,3967784905,3325,3330,3335,3325,12613
20241007,093300,3925792485,3335,3330,3335,3325,9030
20241007,093200,3895752545,3330,3320,3330,3320,8547
20241007,093100,3867346740,3320,3330,3335,3320,30243
20241007,093000,3766749005,3330,3350,3350,3330,39025
20241007,092900,3636503655,3350,3340,3355,3335,23513
20241007,092800,3557899590,3335,3335,3340,3325,34853
20241007,092700,3441735730,3330,3360,3365,3330,59118
20241007,092600,3243803005,3360,3350,3360,3340,72357
20241007,092500,3001326985,3350,3330,3355,3315,93616
20241007,092400,2688327840,3325,3315,3330,3305,20016
20241007,092300,2621849345,3300,3310,3320,3300,15250
20241007,092200,2571466650,3305,3305,3320,3305,3097
20241007,092100,2561214360,3305,3315,3315,3300,37469
20241007,092000,2437422290,3315,3325,3325,3310,17869
20241007,091900,2378144415,3325,3325,3330,3320,24867
20241007,091800,2295456285,3325,3310,3340,3310,58809
20241007,091700,2099764475,3315,3310,3315,3305,12138
20241007,091600,2059548395,3310,3300,3310,3295,10402
20241007,091500,2025186140,3295,3290,3300,3285,5624
20241007,091400,2006667565,3290,3295,3300,3290,9718
20241007,091300,1974673945,3295,3290,3305,3290,17231
20241007,091200,1917952630,3285,3300,3300,3285,11794
20241007,091100,1879098865,3300,3300,3305,3290,21857
20241007,091000,1807013345,3300,3300,3300,3295,12218
20241007,090900,1766708590,3295,3275,3295,3270,13834
20241007,090800,1721310160,3275,3270,3280,3265,23096
20241007,090700,1645751265,3270,3280,3285,3260,56470
20241007,090600,1460909700,3280,3295,3295,3280,31621
20241007,090500,1356947050,3300,3290,3300,3285,18543
20241007,090400,1295885105,3295,3300,3315,3285,31978
20241007,090300,1190498110,3300,3285,3320,3285,39409
20241007,090200,1060261705,3285,3285,3295,3280,36700
20241007,090100,939658455,3280,3305,3310,3280,96021
20241007,090000,623391505,3305,3340,3345,3305,165154