stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201400,12139304265,3090,3090,3090,3090,77221
20241007,201300,12139304265,3090,3090,3090,3090,0
20241007,201200,12139304265,3090,3090,3090,3090,0
20241007,201100,12139304265,3090,3090,3090,3090,0
20241007,201000,12139304265,3090,3090,3090,3090,0
20241007,200900,12139304265,3090,3090,3090,3090,0
20241007,200800,12139304265,3090,3090,3090,3090,0
20241007,200700,12139304265,3090,3090,3090,3090,0
20241007,200600,12139304265,3090,3090,3090,3090,0
20241007,200500,12139304265,3090,3090,3090,3090,0
20241007,200400,12139304265,3090,3090,3090,3090,0
20241007,200300,12139304265,3090,3090,3090,3090,0
20241007,200200,12139304265,3090,3090,3090,3090,0
20241007,200100,12139304265,3090,3090,3090,3090,0
20241007,200000,12139304265,3090,3090,3090,3090,0
20241007,195900,12139304265,3090,3090,3090,3090,0
20241007,195800,12139304265,3090,3090,3090,3090,0
20241007,195700,12139304265,3090,3090,3090,3090,0
20241007,195600,12139304265,3090,3090,3090,3090,0
20241007,195500,12139304265,3090,3090,3090,3090,0
20241007,195400,12139304265,3090,3090,3090,3090,0
20241007,195300,12139304265,3090,3090,3090,3090,0
20241007,195200,12139304265,3090,3090,3090,3090,0
20241007,195100,12139304265,3090,3090,3090,3090,0
20241007,195000,12139304265,3090,3090,3090,3090,0
20241007,194900,12139304265,3090,3090,3090,3090,0
20241007,194800,12139304265,3090,3090,3090,3090,0
20241007,194700,12139304265,3090,3090,3090,3090,0
20241007,194600,12139304265,3090,3090,3090,3090,0
20241007,194500,12139304265,3090,3090,3090,3090,0
20241007,194400,12139304265,3090,3090,3090,3090,77221
20241007,194300,12139304265,3090,3090,3090,3090,0
20241007,194200,12139304265,3090,3090,3090,3090,0
20241007,194100,12139304265,3090,3090,3090,3090,0
20241007,194000,12139304265,3090,3090,3090,3090,0
20241007,193900,12139304265,3090,3090,3090,3090,0
20241007,193800,12139304265,3090,3090,3090,3090,0
20241007,193700,12139304265,3090,3090,3090,3090,0
20241007,193600,12139304265,3090,3090,3090,3090,0
20241007,193500,12139304265,3090,3090,3090,3090,0
20241007,193400,12139304265,3090,3090,3090,3090,0
20241007,193300,12139304265,3090,3090,3090,3090,0
20241007,193200,12139304265,3090,3090,3090,3090,0
20241007,193100,12139304265,3090,3090,3090,3090,0
20241007,193000,12139304265,3090,3090,3090,3090,0
20241007,192900,12139304265,3090,3090,3090,3090,0
20241007,192800,12139304265,3090,3090,3090,3090,0
20241007,192700,12139304265,3090,3090,3090,3090,0
20241007,192600,12139304265,3090,3090,3090,3090,0
20241007,192500,12139304265,3090,3090,3090,3090,0
20241007,192400,12139304265,3090,3090,3090,3090,0
20241007,192300,12139304265,3090,3090,3090,3090,0
20241007,192200,12139304265,3090,3090,3090,3090,0
20241007,192100,12139304265,3090,3090,3090,3090,0
20241007,192000,12139304265,3090,3090,3090,3090,0
20241007,191900,12139304265,3090,3090,3090,3090,0
20241007,191800,12139304265,3090,3090,3090,3090,0
20241007,191700,12139304265,3090,3090,3090,3090,0
20241007,191600,12139304265,3090,3090,3090,3090,0
20241007,191500,12139304265,3090,3090,3090,3090,0
20241007,191400,12139304265,3090,3090,3090,3090,77221
20241007,191300,12139304265,3090,3090,3090,3090,0
20241007,191200,12139304265,3090,3090,3090,3090,0
20241007,191100,12139304265,3090,3090,3090,3090,0
20241007,191000,12139304265,3090,3090,3090,3090,0
20241007,190900,12139304265,3090,3090,3090,3090,0
20241007,190800,12139304265,3090,3090,3090,3090,0
20241007,190700,12139304265,3090,3090,3090,3090,0
20241007,190600,12139304265,3090,3090,3090,3090,0
20241007,190500,12139304265,3090,3090,3090,3090,0
20241007,190400,12139304265,3090,3090,3090,3090,0
20241007,190300,12139304265,3090,3090,3090,3090,0
20241007,190200,12139304265,3090,3090,3090,3090,0
20241007,190100,12139304265,3090,3090,3090,3090,0
20241007,190000,12139304265,3090,3090,3090,3090,0
20241007,185900,12139304265,3090,3090,3090,3090,0
20241007,185800,12139304265,3090,3090,3090,3090,0
20241007,185700,12139304265,3090,3090,3090,3090,0
20241007,185600,12139304265,3090,3090,3090,3090,0
20241007,185500,12139304265,3090,3090,3090,3090,0
20241007,185400,12139304265,3090,3090,3090,3090,0
20241007,185300,12139304265,3090,3090,3090,3090,0
20241007,185200,12139304265,3090,3090,3090,3090,0
20241007,185100,12139304265,3090,3090,3090,3090,0
20241007,185000,12139304265,3090,3090,3090,3090,0
20241007,184900,12139304265,3090,3090,3090,3090,0
20241007,184800,12139304265,3090,3090,3090,3090,0
20241007,184700,12139304265,3090,3090,3090,3090,0
20241007,184600,12139304265,3090,3090,3090,3090,0
20241007,184500,12139304265,3090,3090,3090,3090,0
20241007,184400,12139304265,3090,3090,3090,3090,77221
20241007,184300,12139304265,3090,3090,3090,3090,0
20241007,184200,12139304265,3090,3090,3090,3090,0
20241007,184100,12139304265,3090,3090,3090,3090,0
20241007,184000,12139304265,3090,3090,3090,3090,0
20241007,183900,12139304265,3090,3090,3090,3090,0
20241007,183800,12139304265,3090,3090,3090,3090,0
20241007,183700,12139304265,3090,3090,3090,3090,0
20241007,183600,12139304265,3090,3090,3090,3090,0
20241007,183500,12139304265,3090,3090,3090,3090,0
20241007,183400,12139304265,3090,3090,3090,3090,0
20241007,183300,12139304265,3090,3090,3090,3090,0
20241007,183200,12139304265,3090,3090,3090,3090,0
20241007,183100,12139304265,3090,3090,3090,3090,0
20241007,183000,12139304265,3090,3090,3090,3090,0
20241007,182900,12139304265,3090,3090,3090,3090,0
20241007,182800,12139304265,3090,3090,3090,3090,0
20241007,182700,12139304265,3090,3090,3090,3090,0
20241007,182600,12139304265,3090,3090,3090,3090,0
20241007,182500,12139304265,3090,3090,3090,3090,0
20241007,182400,12139304265,3090,3090,3090,3090,0
20241007,182300,12139304265,3090,3090,3090,3090,0
20241007,182200,12139304265,3090,3090,3090,3090,0
20241007,182100,12139304265,3090,3090,3090,3090,0
20241007,182000,12139304265,3090,3090,3090,3090,0
20241007,181900,12139304265,3090,3090,3090,3090,0
20241007,181800,12139304265,3090,3090,3090,3090,0
20241007,181700,12139304265,3090,3090,3090,3090,0
20241007,181600,12139304265,3090,3090,3090,3090,0
20241007,181500,12139304265,3090,3090,3090,3090,0
20241007,181400,12139304265,3090,3090,3090,3090,77221
20241007,181300,12139304265,3090,3090,3090,3090,0
20241007,181200,12139304265,3090,3090,3090,3090,0
20241007,181100,12139304265,3090,3090,3090,3090,0
20241007,181000,12139304265,3090,3090,3090,3090,0
20241007,180900,12139304265,3090,3090,3090,3090,0
20241007,180800,12139304265,3090,3090,3090,3090,0
20241007,180700,12139304265,3090,3090,3090,3090,0
20241007,180600,12139304265,3090,3090,3090,3090,0
20241007,180500,12139304265,3090,3090,3090,3090,0
20241007,180400,12139304265,3090,3090,3090,3090,0
20241007,180300,12139304265,3090,3090,3090,3090,0
20241007,180200,12139304265,3090,3090,3090,3090,0
20241007,180100,12139304265,3090,3090,3090,3090,0
20241007,180000,12139304265,3090,3090,3090,3090,0
20241007,175900,12139304265,3090,3090,3090,3090,0
20241007,175800,12139304265,3090,3090,3090,3090,0
20241007,175700,12139304265,3090,3090,3090,3090,0
20241007,175600,12139304265,3090,3090,3090,3090,0
20241007,175500,12139304265,3090,3090,3090,3090,0
20241007,175400,12139304265,3090,3090,3090,3090,0
20241007,175300,12139304265,3090,3090,3090,3090,0
20241007,175200,12139304265,3090,3090,3090,3090,0
20241007,175100,12139304265,3090,3090,3090,3090,0
20241007,175000,12139304265,3090,3090,3090,3090,0
20241007,174900,12139304265,3090,3090,3090,3090,0
20241007,174800,12139304265,3090,3090,3090,3090,0
20241007,174700,12139304265,3090,3090,3090,3090,0
20241007,174600,12139304265,3090,3090,3090,3090,0
20241007,174500,12139304265,3090,3090,3090,3090,0
20241007,174400,12139304265,3090,3090,3090,3090,77221
20241007,174300,12139304265,3090,3090,3090,3090,0
20241007,174200,12139304265,3090,3090,3090,3090,0
20241007,174100,12139304265,3090,3090,3090,3090,0
20241007,174000,12139304265,3090,3090,3090,3090,0
20241007,173900,12139304265,3090,3090,3090,3090,0
20241007,173800,12139304265,3090,3090,3090,3090,0
20241007,173700,12139304265,3090,3090,3090,3090,0
20241007,173600,12139304265,3090,3090,3090,3090,0
20241007,173500,12139304265,3090,3090,3090,3090,0
20241007,173400,12139304265,3090,3090,3090,3090,0
20241007,173300,12139304265,3090,3090,3090,3090,0
20241007,173200,12139304265,3090,3090,3090,3090,0
20241007,173100,12139304265,3090,3090,3090,3090,0
20241007,173000,12139304265,3090,3090,3090,3090,0
20241007,172900,12139304265,3090,3090,3090,3090,0
20241007,172800,12139304265,3090,3090,3090,3090,0
20241007,172700,12139304265,3090,3090,3090,3090,0
20241007,172600,12139304265,3090,3090,3090,3090,0
20241007,172500,12139304265,3090,3090,3090,3090,0
20241007,172400,12139304265,3090,3090,3090,3090,0
20241007,172300,12139304265,3090,3090,3090,3090,0
20241007,172200,12139304265,3090,3090,3090,3090,0
20241007,172100,12139304265,3090,3090,3090,3090,0
20241007,172000,12139304265,3090,3090,3090,3090,0
20241007,171900,12139304265,3090,3090,3090,3090,0
20241007,171800,12139304265,3090,3090,3090,3090,0
20241007,171700,12139304265,3090,3090,3090,3090,0
20241007,171600,12139304265,3090,3090,3090,3090,0
20241007,171500,12139304265,3090,3090,3090,3090,0
20241007,171400,12139304265,3090,3090,3090,3090,77221
20241007,171300,12139304265,3090,3090,3090,3090,0
20241007,171200,12139304265,3090,3090,3090,3090,0
20241007,171100,12139304265,3090,3090,3090,3090,0
20241007,171000,12139304265,3090,3090,3090,3090,0
20241007,170900,12139304265,3090,3090,3090,3090,0
20241007,170800,12139304265,3090,3090,3090,3090,0
20241007,170700,12139304265,3090,3090,3090,3090,0
20241007,170600,12139304265,3090,3090,3090,3090,0
20241007,170500,12139304265,3090,3090,3090,3090,0
20241007,170400,12139304265,3090,3090,3090,3090,0
20241007,170300,12139304265,3090,3090,3090,3090,0
20241007,170200,12139304265,3090,3090,3090,3090,0
20241007,170100,12139304265,3090,3090,3090,3090,0
20241007,170000,12139304265,3090,3090,3090,3090,0
20241007,165900,12139304265,3090,3090,3090,3090,0
20241007,165800,12139304265,3090,3090,3090,3090,0
20241007,165700,12139304265,3090,3090,3090,3090,0
20241007,165600,12139304265,3090,3090,3090,3090,0
20241007,165500,12139304265,3090,3090,3090,3090,0
20241007,165400,12139304265,3090,3090,3090,3090,0
20241007,165300,12139304265,3090,3090,3090,3090,0
20241007,165200,12139304265,3090,3090,3090,3090,0
20241007,165100,12139304265,3090,3090,3090,3090,0
20241007,165000,12139304265,3090,3090,3090,3090,0
20241007,164900,12139304265,3090,3090,3090,3090,0
20241007,164800,12139304265,3090,3090,3090,3090,0
20241007,164700,12139304265,3090,3090,3090,3090,0
20241007,164600,12139304265,3090,3090,3090,3090,0
20241007,164500,12139304265,3090,3090,3090,3090,0
20241007,164400,12139304265,3090,3090,3090,3090,77221
20241007,164300,12139304265,3090,3090,3090,3090,0
20241007,164200,12139304265,3090,3090,3090,3090,0
20241007,164100,12139304265,3090,3090,3090,3090,0
20241007,164000,12139304265,3090,3090,3090,3090,0
20241007,163900,12139304265,3090,3090,3090,3090,0
20241007,163800,12139304265,3090,3090,3090,3090,0
20241007,163700,12139304265,3090,3090,3090,3090,0
20241007,163600,12139304265,3090,3090,3090,3090,0
20241007,163500,12139304265,3090,3090,3090,3090,0
20241007,163400,12139304265,3090,3090,3090,3090,0
20241007,163300,12139304265,3090,3090,3090,3090,0
20241007,163200,12139304265,3090,3090,3090,3090,0
20241007,163100,12139304265,3090,3090,3090,3090,0
20241007,163000,12139304265,3090,3090,3090,3090,0
20241007,162900,12139304265,3090,3090,3090,3090,0
20241007,162800,12139304265,3090,3090,3090,3090,0
20241007,162700,12139304265,3090,3090,3090,3090,0
20241007,162600,12139304265,3090,3090,3090,3090,0
20241007,162500,12139304265,3090,3090,3090,3090,0
20241007,162400,12139304265,3090,3090,3090,3090,0
20241007,162300,12139304265,3090,3090,3090,3090,0
20241007,162200,12139304265,3090,3090,3090,3090,0
20241007,162100,12139304265,3090,3090,3090,3090,0
20241007,162000,12139304265,3090,3090,3090,3090,0
20241007,161900,12139304265,3090,3090,3090,3090,0
20241007,161800,12139304265,3090,3090,3090,3090,0
20241007,161700,12139304265,3090,3090,3090,3090,0
20241007,161600,12139304265,3090,3090,3090,3090,0
20241007,161500,12139304265,3090,3090,3090,3090,0
20241007,161400,12139304265,3090,3090,3090,3090,77221
20241007,161300,12139304265,3090,3090,3090,3090,0
20241007,161200,12139304265,3090,3090,3090,3090,0
20241007,161100,12139304265,3090,3090,3090,3090,0
20241007,161000,12139304265,3090,3090,3090,3090,0
20241007,160900,12139304265,3090,3090,3090,3090,0
20241007,160800,12139304265,3090,3090,3090,3090,0
20241007,160700,12139304265,3090,3090,3090,3090,0
20241007,160600,12139304265,3090,3090,3090,3090,0
20241007,160500,12139304265,3090,3090,3090,3090,0
20241007,160400,12139304265,3090,3090,3090,3090,0
20241007,160300,12139304265,3090,3090,3090,3090,0
20241007,160200,12139304265,3090,3090,3090,3090,0
20241007,160100,12139304265,3090,3090,3090,3090,0
20241007,160000,12139304265,3090,3090,3090,3090,0
20241007,155900,12139304265,3090,3090,3090,3090,0
20241007,155800,12139304265,3090,3090,3090,3090,0
20241007,155700,12139304265,3090,3090,3090,3090,0
20241007,155600,12139304265,3090,3090,3090,3090,0
20241007,155500,12139304265,3090,3090,3090,3090,0
20241007,155400,12139304265,3090,3090,3090,3090,0
20241007,155300,12139304265,3090,3090,3090,3090,0
20241007,155200,12139304265,3090,3090,3090,3090,0
20241007,155100,12139304265,3090,3090,3090,3090,0
20241007,155000,12139304265,3090,3090,3090,3090,0
20241007,154900,12139304265,3090,3090,3090,3090,0
20241007,154800,12139304265,3090,3090,3090,3090,0
20241007,154700,12139304265,3090,3090,3090,3090,0
20241007,154600,12139304265,3090,3090,3090,3090,0
20241007,154500,12139304265,3090,3090,3090,3090,0
20241007,154400,12139304265,3090,3090,3090,3090,77221
20241007,154300,12139304265,3090,3090,3090,3090,0
20241007,154200,12139304265,3090,3090,3090,3090,0
20241007,154100,12139304265,3090,3090,3090,3090,0
20241007,154000,12139304265,3090,3090,3090,3090,0
20241007,153900,12139304265,3090,3090,3090,3090,0
20241007,153800,12139304265,3090,3090,3090,3090,0
20241007,153700,12139304265,3090,3090,3090,3090,0
20241007,153600,12139304265,3090,3090,3090,3090,0
20241007,153500,12139304265,3090,3090,3090,3090,0
20241007,153400,12139304265,3090,3090,3090,3090,0
20241007,153300,12139304265,3090,3090,3090,3090,0
20241007,153200,12139304265,3090,3090,3090,3090,0
20241007,153100,12139304265,3090,3090,3090,3090,0
20241007,153000,12139304265,3090,3090,3090,3090,77221
20241007,152900,11900691375,3090,3090,3090,3090,0
20241007,152800,11900691375,3090,3090,3090,3090,0
20241007,152700,11900691375,3090,3090,3090,3090,0
20241007,152600,11900691375,3090,3090,3090,3090,0
20241007,152500,11900691375,3090,3090,3090,3090,0
20241007,152400,11900691375,3090,3090,3090,3090,0
20241007,152300,11900691375,3090,3090,3090,3090,0
20241007,152200,11900691375,3090,3090,3090,3090,0
20241007,152100,11900691375,3090,3090,3090,3090,0
20241007,152000,11900691375,3090,3090,3090,3090,0
20241007,151900,11900691375,3090,3090,3095,3085,16704
20241007,151800,11849073010,3095,3095,3100,3095,30494
20241007,151700,11754594145,3095,3095,3100,3095,7085
20241007,151600,11732665930,3100,3100,3100,3090,7458
20241007,151500,11709585250,3100,3100,3100,3090,6431
20241007,151400,11689693640,3100,3100,3100,3095,8347
20241007,151300,11663852940,3100,3100,3105,3100,1056
20241007,151200,11660579285,3105,3095,3105,3090,8013
20241007,151100,11635760620,3095,3090,3100,3090,5975
20241007,151000,11617248810,3095,3100,3100,3090,11736
20241007,150900,11580928320,3100,3100,3105,3100,1621
20241007,150800,11575903020,3100,3100,3105,3100,1344
20241007,150700,11571736520,3100,3100,3105,3100,7010
20241007,150600,11550005270,3100,3100,3100,3095,4350
20241007,150500,11536520835,3095,3105,3110,3095,32721
20241007,150400,11435006030,3105,3110,3110,3105,8113
20241007,150300,11409774910,3110,3105,3110,3100,8217
20241007,150200,11384247245,3100,3105,3105,3100,477
20241007,150100,11382768015,3100,3100,3110,3100,3232
20241007,150000,11372748805,3105,3100,3110,3100,4620
20241007,145900,11358386840,3110,3100,3110,3100,408
20241007,145800,11357121870,3100,3100,3110,3100,8731
20241007,145700,11330000500,3100,3105,3110,3100,22505
20241007,145600,11260134705,3105,3105,3105,3100,10953
20241007,145500,11226130690,3105,3105,3105,3100,3682
20241007,145400,11214699080,3105,3100,3105,3100,17810
20241007,145300,11159410970,3105,3105,3105,3100,10440
20241007,145200,11127015465,3110,3105,3110,3105,7488
20241007,145100,11103765070,3105,3105,3105,3105,173
20241007,145000,11103227905,3105,3110,3110,3105,399
20241007,144900,11101988965,3105,3105,3110,3105,1448
20241007,144800,11097490325,3110,3110,3110,3105,1387
20241007,144700,11093178885,3110,3110,3110,3105,2059
20241007,144600,11086775400,3105,3110,3110,3105,4228
20241007,144500,11073627015,3115,3110,3115,3105,2117
20241007,144400,11067045150,3105,3110,3110,3105,8115
20241007,144300,11041827500,3110,3110,3110,3105,5101
20241007,144200,11025977065,3110,3110,3115,3110,4749
20241007,144100,11011204460,3110,3120,3120,3110,2257
20241007,144000,11004184310,3120,3120,3120,3115,8395
20241007,143900,10977993850,3120,3110,3120,3110,4181
20241007,143800,10964965760,3115,3115,3120,3110,730
20241007,143700,10962694530,3115,3110,3115,3105,12662
20241007,143600,10923275885,3110,3110,3110,3110,2010
20241007,143500,10917024785,3110,3120,3120,3110,3327
20241007,143400,10906661465,3115,3115,3120,3115,4173
20241007,143300,10893652500,3115,3120,3120,3115,432
20241007,143200,10892306675,3120,3105,3120,3105,3998
20241007,143100,10879836855,3105,3110,3115,3100,7123
20241007,143000,10857695920,3105,3115,3115,3105,27415
20241007,142900,10772496100,3115,3115,3120,3115,1708
20241007,142800,10767175670,3115,3115,3115,3115,5642
20241007,142700,10749600840,3115,3120,3125,3115,9557
20241007,142600,10719763935,3120,3125,3130,3120,11817
20241007,142500,10682814975,3130,3130,3130,3125,1672
20241007,142400,10677585430,3130,3135,3140,3125,15165
20241007,142300,10630139390,3140,3145,3145,3130,8828
20241007,142200,10602452345,3145,3140,3150,3130,33828
20241007,142100,10496103615,3140,3125,3140,3110,43146
20241007,142000,10361370010,3125,3125,3130,3125,3524
20241007,141900,10350342070,3125,3135,3135,3125,14302
20241007,141800,10305599170,3130,3135,3140,3130,8127
20241007,141700,10280130135,3135,3130,3145,3130,21006
20241007,141600,10214178185,3135,3145,3155,3135,53046
20241007,141500,10047264825,3145,3135,3145,3130,19545
20241007,141400,9985934740,3135,3150,3150,3130,44355
20241007,141300,9846459385,3150,3095,3150,3095,261477
20241007,141200,9029913450,3090,3075,3095,3075,68490
20241007,141100,8818678420,3075,3070,3075,3065,7663
20241007,141000,8795140525,3070,3065,3070,3065,89
20241007,140900,8794867305,3075,3065,3075,3060,18304
20241007,140800,8738671505,3060,3065,3075,3060,15464
20241007,140700,8691279120,3075,3070,3075,3065,237
20241007,140600,8690552570,3070,3070,3075,3070,2363
20241007,140500,8683298155,3070,3075,3075,3070,897
20241007,140400,8680540855,3070,3065,3070,3065,1645
20241007,140300,8675493125,3065,3065,3070,3065,5138
20241007,140200,8659745105,3065,3075,3075,3065,16419
20241007,140100,8609331535,3070,3075,3085,3070,17585
20241007,140000,8555269555,3085,3080,3085,3075,12356
20241007,135900,8517207690,3085,3085,3090,3085,3767
20241007,135800,8505584030,3090,3090,3090,3085,494
20241007,135700,8504059430,3100,3100,3100,3090,2959
20241007,135600,8494897970,3100,3085,3100,3085,5824
20241007,135500,8476916710,3100,3085,3100,3085,300
20241007,135400,8475991165,3100,3095,3100,3085,6456
20241007,135300,8456035775,3100,3095,3100,3095,802
20241007,135200,8453549580,3100,3095,3100,3095,1209
20241007,135100,8449801720,3100,3100,3100,3095,2675
20241007,135000,8441514955,3095,3095,3100,3095,10571
20241007,134900,8408747660,3100,3100,3100,3095,2424
20241007,134800,8401233595,3100,3095,3100,3095,5362
20241007,134700,8384611970,3100,3100,3100,3095,908
20241007,134600,8381798195,3100,3100,3100,3100,2353
20241007,134500,8374503895,3100,3095,3100,3095,197
20241007,134400,8373894115,3100,3100,3105,3095,4915
20241007,134300,8358657950,3105,3105,3105,3105,317
20241007,134200,8357673665,3105,3100,3105,3095,6597
20241007,134100,8337225610,3100,3100,3100,3100,3015
20241007,134000,8327879110,3100,3085,3100,3085,6794
20241007,133900,8306817825,3100,3085,3100,3085,11840
20241007,133800,8270159110,3085,3085,3085,3080,18071
20241007,133700,8214412590,3080,3075,3080,3075,8483
20241007,133600,8188302585,3075,3075,3080,3075,7374
20241007,133500,8165597535,3075,3075,3075,3075,2285
20241007,133400,8158571160,3075,3075,3080,3075,15130
20241007,133300,8112035180,3080,3080,3080,3080,3120
20241007,133200,8102425580,3075,3080,3080,3075,3432
20241007,133100,8091855075,3080,3085,3085,3080,2232
20241007,133000,8084969630,3085,3090,3090,3085,2071
20241007,132900,8078580495,3085,3085,3090,3085,279
20241007,132800,8077719465,3085,3090,3090,3085,151
20241007,132700,8077252880,3090,3100,3100,3090,1885
20241007,132600,8071423870,3095,3090,3095,3090,629
20241007,132500,8069477530,3090,3095,3100,3090,1961
20241007,132400,8063407975,3095,3100,3100,3095,1055
20241007,132300,8060138045,3100,3105,3105,3100,632
20241007,132200,8058178820,3100,3100,3105,3100,843
20241007,132100,8055561475,3105,3100,3105,3100,118
20241007,132000,8055195660,3105,3100,3105,3100,5813
20241007,131900,8037149185,3105,3100,3105,3095,2694
20241007,131800,8028798205,3105,3105,3110,3100,4378
20241007,131700,8015214670,3110,3105,3110,3105,743
20241007,131600,8012907320,3105,3080,3105,3080,49345
20241007,131500,7860363905,3085,3085,3085,3085,779
20241007,131400,7857960690,3085,3085,3085,3085,1772
20241007,131300,7852494070,3085,3085,3090,3085,478
20241007,131200,7851019435,3090,3080,3090,3080,19416
20241007,131100,7791056155,3085,3100,3100,3085,13723
20241007,131000,7748631145,3105,3100,3105,3095,959
20241007,130900,7745658245,3095,3105,3110,3095,6195
20241007,130800,7726439120,3105,3105,3105,3100,1791
20241007,130700,7720886840,3105,3100,3105,3100,2175
20241007,130600,7714140000,3105,3105,3110,3100,3808
20241007,130500,7702315615,3105,3090,3105,3090,9671
20241007,130400,7672345705,3090,3085,3095,3085,1447
20241007,130300,7667873475,3090,3090,3090,3075,12397
20241007,130200,7629644230,3085,3085,3085,3085,893
20241007,130100,7626889325,3090,3090,3095,3090,3811
20241007,130000,7615113315,3085,3080,3095,3075,16746
20241007,125900,7563415295,3085,3085,3090,3080,2740
20241007,125800,7554966800,3080,3080,3090,3075,10095
20241007,125700,7523885945,3085,3085,3085,3080,2378
20241007,125600,7516549865,3085,3090,3095,3085,6731
20241007,125500,7495776340,3085,3085,3090,3085,1914
20241007,125400,7489862700,3090,3095,3095,3090,4359
20241007,125300,7476388340,3095,3090,3095,3090,2526
20241007,125200,7468581975,3095,3080,3100,3080,3295
20241007,125100,7458398480,3080,3085,3090,3075,20797
20241007,125000,7394302620,3085,3095,3095,3085,20216
20241007,124900,7331820450,3100,3105,3110,3095,21684
20241007,124800,7264555475,3110,3115,3120,3105,7139
20241007,124700,7242345695,3110,3115,3115,3110,3557
20241007,124600,7231275460,3115,3125,3125,3115,10221
20241007,124500,7199390970,3120,3120,3125,3120,4487
20241007,124400,7185391285,3125,3120,3125,3120,1201
20241007,124300,7181642095,3120,3125,3125,3120,7197
20241007,124200,7159169090,3120,3115,3130,3115,5927
20241007,124100,7140682675,3120,3110,3140,3110,13381
20241007,124000,7098908170,3115,3145,3150,3105,40403
20241007,123900,6972247090,3145,3125,3150,3125,98849
20241007,123800,6661749755,3125,3120,3125,3105,22624
20241007,123700,6591231305,3120,3100,3120,3085,47358
20241007,123600,6444083670,3110,3110,3130,3100,36666
20241007,123500,6330059070,3110,3145,3155,3110,77979
20241007,123400,6085325905,3150,3115,3150,3105,64520
20241007,123300,5883319770,3110,3120,3140,3080,90408
20241007,123200,5601198955,3120,3100,3150,3090,199640
20241007,123100,4976428880,3095,3065,3105,3060,139472
20241007,123000,4545890150,3060,3035,3060,3035,58944
20241007,122900,4366374030,3030,3030,3030,3030,10754
20241007,122800,4333789410,3030,3015,3030,3010,32115
20241007,122700,4236814660,3010,3010,3015,3010,750
20241007,122600,4234556990,3010,3020,3020,3010,9735
20241007,122500,4205210760,3020,3020,3020,3015,636
20241007,122400,4203292545,3020,3020,3020,3015,197
20241007,122300,4202698185,3020,3020,3020,3020,444
20241007,122200,4201357305,3020,3020,3020,3020,68
20241007,122100,4201151945,3015,3015,3020,3015,935
20241007,122000,4198332755,3020,3020,3020,3020,8109
20241007,121900,4173843575,3025,3020,3025,3020,501
20241007,121800,4172330215,3025,3030,3030,3020,3211
20241007,121700,4162629355,3020,3030,3030,3020,573
20241007,121600,4160896685,3030,3035,3035,3030,749
20241007,121500,4158627045,3040,3035,3045,3030,287
20241007,121400,4157755230,3040,3035,3040,3030,5102
20241007,121300,4142245670,3035,3030,3040,3030,42
20241007,121200,4142118340,3040,3030,3040,3020,8900
20241007,121100,4115073960,3025,3025,3030,3025,697
20241007,121000,4112965365,3025,3025,3035,3025,460
20241007,120900,4111573160,3030,3030,3030,3025,235
20241007,120800,4110861690,3030,3025,3030,3025,137
20241007,120700,4110446590,3030,3030,3030,3025,746
20241007,120600,4108186275,3025,3025,3030,3025,1546
20241007,120500,4103502475,3030,3035,3035,3030,885
20241007,120400,4100820750,3035,3040,3040,3030,42
20241007,120300,4100693275,3035,3040,3040,3030,3926
20241007,120200,4088787735,3035,3040,3040,3035,93
20241007,120100,4088505030,3040,3040,3040,3040,81
20241007,120000,4088258790,3040,3040,3040,3035,2434
20241007,115900,4080860385,3040,3040,3040,3040,342
20241007,115800,4079820705,3040,3040,3040,3035,1607
20241007,115700,4074935915,3035,3040,3040,3030,317
20241007,115600,4073974525,3040,3030,3040,3030,18081
20241007,115500,4019049440,3030,3030,3030,3025,2124
20241007,115400,4012613765,3025,3025,3025,3025,5053
20241007,115300,3997328440,3030,3030,3035,3030,418
20241007,115200,3996061730,3030,3030,3035,3030,90
20241007,115100,3995788625,3030,3035,3035,3025,207
20241007,115000,3995161125,3030,3030,3030,3030,41
20241007,114900,3995036895,3030,3025,3030,3025,1862
20241007,114800,3989404180,3020,3020,3025,3020,935
20241007,114700,3986580310,3025,3030,3030,3025,2098
20241007,114600,3980233690,3025,3030,3030,3025,2109
20241007,114500,3973844010,3035,3030,3035,3030,235
20241007,114400,3973131460,3035,3035,3035,3030,161
20241007,114300,3972642830,3030,3035,3035,3030,724
20241007,114200,3970445535,3035,3030,3040,3030,2808
20241007,114100,3961920785,3030,3030,3030,3030,1147
20241007,114000,3958445375,3025,3025,3030,3025,328
20241007,113900,3957452600,3025,3020,3025,3020,2759
20241007,113800,3949107515,3020,3020,3025,3020,1917
20241007,113700,3943317605,3020,3020,3020,3020,37
20241007,113600,3943205865,3020,3025,3025,3015,15517
20241007,113500,3896349545,3025,3020,3025,3020,5683
20241007,113400,3879183160,3025,3020,3025,3020,372
20241007,113300,3878057900,3020,3035,3035,3020,8309
20241007,113200,3852923125,3035,3035,3035,3030,3956
20241007,113100,3840936050,3035,3040,3040,3035,438
20241007,113000,3839605775,3035,3035,3035,3030,401
20241007,112900,3838389285,3040,3035,3040,3030,1027
20241007,112800,3835273675,3035,3035,3040,3035,914
20241007,112700,3832495440,3035,3040,3040,3035,324
20241007,112600,3831511195,3040,3035,3040,3030,3631
20241007,112500,3820499230,3030,3030,3035,3030,1421
20241007,112400,3816192190,3035,3035,3035,3030,10515
20241007,112300,3784280280,3035,3030,3035,3030,948
20241007,112200,3781407645,3030,3030,3030,3025,1352
20241007,112100,3777311265,3030,3030,3035,3030,255
20241007,112000,3776538445,3030,3030,3030,3025,6022
20241007,111900,3758291880,3030,3025,3030,3025,607
20241007,111800,3756453895,3030,3030,3030,3025,6422
20241007,111700,3736995810,3025,3020,3025,3020,6204
20241007,111600,3718228775,3020,3025,3025,3020,132
20241007,111500,3717829560,3020,3020,3025,3020,380
20241007,111400,3716681790,3025,3025,3025,3020,1940
20241007,111300,3710822415,3025,3020,3025,3020,4134
20241007,111200,3698337065,3025,3030,3030,3025,9738
20241007,111100,3668879275,3025,3030,3030,3025,790
20241007,111000,3666488455,3030,3030,3030,3025,670
20241007,110900,3664459400,3030,3025,3030,3025,827
20241007,110800,3661957320,3025,3030,3030,3025,2442
20241007,110700,3654558105,3030,3025,3030,3025,3061
20241007,110600,3645298095,3030,3030,3030,3025,3922
20241007,110500,3633428640,3030,3025,3030,3025,971
20241007,110400,3630490215,3025,3025,3030,3025,77
20241007,110300,3630257070,3030,3020,3030,3020,3446
20241007,110200,3619833375,3020,3025,3025,3020,807
20241007,110100,3617394325,3030,3025,3030,3025,5508
20241007,110000,3600732455,3025,3015,3025,3015,1924
20241007,105900,3594915275,3020,3015,3025,3015,2312
20241007,105800,3587943670,3015,3020,3020,3015,796
20241007,105700,3585542455,3020,3025,3030,3020,5366
20241007,105600,3569336330,3025,3025,3025,3025,1034
20241007,105500,3566208480,3025,3020,3025,3020,88
20241007,105400,3565942380,3025,3020,3025,3020,220
20241007,105300,3565277525,3020,3025,3025,3020,385
20241007,105200,3564114485,3030,3020,3030,3020,1093
20241007,105100,3560808210,3020,3025,3025,3020,717
20241007,105000,3558640380,3020,3025,3025,3015,4998
20241007,104900,3543523355,3020,3020,3020,3015,3188
20241007,104800,3533895600,3010,3010,3020,3010,5414
20241007,104700,3517574870,3010,3015,3015,3005,12674
20241007,104600,3479409825,3020,3025,3025,3020,9305
20241007,104500,3451306455,3030,3035,3035,3025,15561
20241007,104400,3404169080,3035,3040,3040,3035,6580
20241007,104300,3384189255,3035,3040,3040,3035,2573
20241007,104200,3376367390,3035,3030,3035,3030,17658
20241007,104100,3322828265,3035,3030,3035,3030,11730
20241007,104000,3287284425,3025,3025,3030,3025,469
20241007,103900,3285865470,3030,3030,3030,3025,1460
20241007,103800,3281442825,3030,3020,3030,3020,27899
20241007,103700,3196911500,3020,3025,3025,3020,1941
20241007,103600,3191041425,3025,3020,3025,3020,656
20241007,103500,3189060065,3025,3020,3025,3020,2269
20241007,103400,3182196380,3025,3025,3025,3020,5468
20241007,103300,3165656310,3025,3020,3025,3020,11187
20241007,103200,3131821105,3020,3020,3020,3020,510
20241007,103100,3130280905,3025,3025,3025,3025,97
20241007,103000,3129987480,3020,3015,3025,3015,283
20241007,102900,3129133300,3020,3015,3020,3015,5022
20241007,102800,3113966905,3015,3015,3015,3015,135
20241007,102700,3113559880,3015,3010,3015,3010,751
20241007,102600,3111298685,3010,3010,3010,3010,521
20241007,102500,3109730475,3015,3010,3015,3010,285
20241007,102400,3108871895,3010,3015,3015,3010,2420
20241007,102300,3101576250,3010,3005,3010,3005,5235
20241007,102200,3085834010,3000,3010,3010,3000,8577
20241007,102100,3060086960,3005,3010,3015,3005,769
20241007,102000,3057772935,3010,3010,3010,3010,5013
20241007,101900,3042683805,3010,3010,3020,3000,4296
20241007,101800,3029772840,3010,3010,3010,3000,5105
20241007,101700,3014434645,3010,3000,3010,3000,4521
20241007,101600,3000867360,3000,3000,3000,2995,4976
20241007,101500,2985963570,3000,2995,3000,2995,7266
20241007,101400,2964201325,3000,2995,3000,2995,2146
20241007,101300,2957763465,2995,2995,2995,2995,430
20241007,101200,2956475615,3000,3000,3005,2995,16024
20241007,101100,2908418500,3000,3005,3015,3000,1332
20241007,101000,2904416965,3005,3010,3015,3005,12643
20241007,100900,2866362300,3015,3020,3020,3010,187
20241007,100800,2865798495,3015,3015,3020,3015,423
20241007,100700,2864523140,3020,3015,3020,3015,512
20241007,100600,2862978950,3015,3020,3020,3015,489
20241007,100500,2861504560,3020,3015,3020,3015,171
20241007,100400,2860988485,3020,3025,3025,3020,1929
20241007,100300,2855158570,3025,3020,3025,3020,6033
20241007,100200,2836913235,3020,3025,3030,3020,13402
20241007,100100,2796347725,3020,3005,3020,3005,19601
20241007,100000,2737296940,3000,3000,3000,3000,2939
20241007,095900,2728479940,3005,3005,3005,3005,593
20241007,095800,2726697975,3005,3000,3005,3000,462
20241007,095700,2725311350,3010,3005,3010,3000,609
20241007,095600,2723484045,3005,3005,3010,3000,2525
20241007,095500,2715906090,3000,3005,3010,3000,8329
20241007,095400,2690878330,3000,2990,3000,2990,10971
20241007,095300,2657984945,2995,2995,3005,2990,18424
20241007,095200,2602808655,3000,3000,3000,2995,5253
20241007,095100,2587059705,3000,3005,3010,2995,5603
20241007,095000,2570238955,3010,3005,3015,3005,3688
20241007,094900,2559137500,3010,3015,3020,3010,4415
20241007,094800,2545843755,3015,3010,3020,3010,1513
20241007,094700,2541284125,3020,3020,3020,3015,7724
20241007,094600,2517964830,3025,3030,3030,3020,18574
20241007,094500,2461727810,3030,3025,3030,3020,13313
20241007,094400,2421441615,3025,3010,3025,3010,7505
20241007,094300,2398789525,3015,3000,3015,3000,7301
20241007,094200,2376830105,3005,3000,3005,2995,7905
20241007,094100,2353111125,3000,3000,3000,2995,1686
20241007,094000,2348053540,3000,3005,3005,3000,2719
20241007,093900,2339893890,3005,3000,3010,3000,10884
20241007,093800,2307237000,3000,3015,3025,3000,26180
20241007,093700,2228603950,3015,3020,3020,3005,5110
20241007,093600,2213236385,3020,3015,3020,3005,1411
20241007,093500,2208984010,3020,3010,3020,3000,1909
20241007,093400,2203230120,3010,3020,3020,3005,11852
20241007,093300,2167524135,3020,3010,3020,3005,8242
20241007,093200,2142688825,3010,3015,3015,3010,1484
20241007,093100,2138220955,3015,3020,3020,3010,3082
20241007,093000,2128927635,3015,3005,3020,3005,10731
20241007,092900,2096572405,3010,3015,3015,3005,1053
20241007,092800,2093401520,2995,3005,3020,2995,7052
20241007,092700,2072193175,3005,3015,3015,3000,4766
20241007,092600,2057865285,3020,3010,3020,3000,20584
20241007,092500,1995991320,3015,3025,3025,3015,13110
20241007,092400,1956378425,3025,3025,3030,3015,53233
20241007,092300,1795316150,3025,3025,3025,3020,8452
20241007,092200,1769753125,3025,3015,3030,3015,25288
20241007,092100,1693260500,3010,3005,3020,3005,18047
20241007,092000,1638824930,3010,3010,3010,3005,4654
20241007,091900,1624820200,3005,3000,3010,2995,6162
20241007,091800,1606321605,3000,3000,3000,2990,8951
20241007,091700,1579494910,3000,2985,3000,2985,29646
20241007,091600,1490957060,2985,2990,2990,2985,1433
20241007,091500,1486677575,2990,3000,3000,2985,7222
20241007,091400,1465059965,3005,2990,3010,2985,15970
20241007,091300,1417151870,2985,2995,2995,2980,5412
20241007,091200,1401002990,2990,3000,3005,2990,9270
20241007,091100,1373233830,2995,2990,3000,2990,18181
20241007,091000,1318759250,2990,2975,2990,2975,18135
20241007,090900,1264686685,2970,2950,2975,2950,20860
20241007,090800,1202872930,2950,2940,2950,2940,22470
20241007,090700,1136660440,2945,2945,2945,2940,996
20241007,090600,1133727365,2945,2945,2945,2935,13128
20241007,090500,1095073170,2950,2965,2970,2930,111783
20241007,090400,765887135,2965,2965,2965,2945,96727
20241007,090300,480015810,2965,2985,2985,2965,61671
20241007,090200,296699825,2985,2990,2995,2980,37474
20241007,090100,184716110,2995,2985,3000,2985,10680
20241007,090000,152768575,2985,2995,3005,2980,49953