stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211400,3741928015,2230,2230,2230,2230,19981
20241007,211300,3741928015,2230,2230,2230,2230,0
20241007,211200,3741928015,2230,2230,2230,2230,0
20241007,211100,3741928015,2230,2230,2230,2230,0
20241007,211000,3741928015,2230,2230,2230,2230,0
20241007,210900,3741928015,2230,2230,2230,2230,0
20241007,210800,3741928015,2230,2230,2230,2230,0
20241007,210700,3741928015,2230,2230,2230,2230,0
20241007,210600,3741928015,2230,2230,2230,2230,0
20241007,210500,3741928015,2230,2230,2230,2230,0
20241007,210400,3741928015,2230,2230,2230,2230,0
20241007,210300,3741928015,2230,2230,2230,2230,0
20241007,210200,3741928015,2230,2230,2230,2230,0
20241007,210100,3741928015,2230,2230,2230,2230,0
20241007,210000,3741928015,2230,2230,2230,2230,0
20241007,205900,3741928015,2230,2230,2230,2230,0
20241007,205800,3741928015,2230,2230,2230,2230,0
20241007,205700,3741928015,2230,2230,2230,2230,0
20241007,205600,3741928015,2230,2230,2230,2230,0
20241007,205500,3741928015,2230,2230,2230,2230,0
20241007,205400,3741928015,2230,2230,2230,2230,0
20241007,205300,3741928015,2230,2230,2230,2230,0
20241007,205200,3741928015,2230,2230,2230,2230,0
20241007,205100,3741928015,2230,2230,2230,2230,0
20241007,205000,3741928015,2230,2230,2230,2230,0
20241007,204900,3741928015,2230,2230,2230,2230,0
20241007,204800,3741928015,2230,2230,2230,2230,0
20241007,204700,3741928015,2230,2230,2230,2230,0
20241007,204600,3741928015,2230,2230,2230,2230,0
20241007,204500,3741928015,2230,2230,2230,2230,0
20241007,204400,3741928015,2230,2230,2230,2230,19981
20241007,204300,3741928015,2230,2230,2230,2230,0
20241007,204200,3741928015,2230,2230,2230,2230,0
20241007,204100,3741928015,2230,2230,2230,2230,0
20241007,204000,3741928015,2230,2230,2230,2230,0
20241007,203900,3741928015,2230,2230,2230,2230,0
20241007,203800,3741928015,2230,2230,2230,2230,0
20241007,203700,3741928015,2230,2230,2230,2230,0
20241007,203600,3741928015,2230,2230,2230,2230,0
20241007,203500,3741928015,2230,2230,2230,2230,0
20241007,203400,3741928015,2230,2230,2230,2230,0
20241007,203300,3741928015,2230,2230,2230,2230,0
20241007,203200,3741928015,2230,2230,2230,2230,0
20241007,203100,3741928015,2230,2230,2230,2230,0
20241007,203000,3741928015,2230,2230,2230,2230,0
20241007,202900,3741928015,2230,2230,2230,2230,0
20241007,202800,3741928015,2230,2230,2230,2230,0
20241007,202700,3741928015,2230,2230,2230,2230,0
20241007,202600,3741928015,2230,2230,2230,2230,0
20241007,202500,3741928015,2230,2230,2230,2230,0
20241007,202400,3741928015,2230,2230,2230,2230,0
20241007,202300,3741928015,2230,2230,2230,2230,0
20241007,202200,3741928015,2230,2230,2230,2230,0
20241007,202100,3741928015,2230,2230,2230,2230,0
20241007,202000,3741928015,2230,2230,2230,2230,0
20241007,201900,3741928015,2230,2230,2230,2230,0
20241007,201800,3741928015,2230,2230,2230,2230,0
20241007,201700,3741928015,2230,2230,2230,2230,0
20241007,201600,3741928015,2230,2230,2230,2230,0
20241007,201500,3741928015,2230,2230,2230,2230,0
20241007,201400,3741928015,2230,2230,2230,2230,19981
20241007,201300,3741928015,2230,2230,2230,2230,0
20241007,201200,3741928015,2230,2230,2230,2230,0
20241007,201100,3741928015,2230,2230,2230,2230,0
20241007,201000,3741928015,2230,2230,2230,2230,0
20241007,200900,3741928015,2230,2230,2230,2230,0
20241007,200800,3741928015,2230,2230,2230,2230,0
20241007,200700,3741928015,2230,2230,2230,2230,0
20241007,200600,3741928015,2230,2230,2230,2230,0
20241007,200500,3741928015,2230,2230,2230,2230,0
20241007,200400,3741928015,2230,2230,2230,2230,0
20241007,200300,3741928015,2230,2230,2230,2230,0
20241007,200200,3741928015,2230,2230,2230,2230,0
20241007,200100,3741928015,2230,2230,2230,2230,0
20241007,200000,3741928015,2230,2230,2230,2230,0
20241007,195900,3741928015,2230,2230,2230,2230,0
20241007,195800,3741928015,2230,2230,2230,2230,0
20241007,195700,3741928015,2230,2230,2230,2230,0
20241007,195600,3741928015,2230,2230,2230,2230,0
20241007,195500,3741928015,2230,2230,2230,2230,0
20241007,195400,3741928015,2230,2230,2230,2230,0
20241007,195300,3741928015,2230,2230,2230,2230,0
20241007,195200,3741928015,2230,2230,2230,2230,0
20241007,195100,3741928015,2230,2230,2230,2230,0
20241007,195000,3741928015,2230,2230,2230,2230,0
20241007,194900,3741928015,2230,2230,2230,2230,0
20241007,194800,3741928015,2230,2230,2230,2230,0
20241007,194700,3741928015,2230,2230,2230,2230,0
20241007,194600,3741928015,2230,2230,2230,2230,0
20241007,194500,3741928015,2230,2230,2230,2230,0
20241007,194400,3741928015,2230,2230,2230,2230,19981
20241007,194300,3741928015,2230,2230,2230,2230,0
20241007,194200,3741928015,2230,2230,2230,2230,0
20241007,194100,3741928015,2230,2230,2230,2230,0
20241007,194000,3741928015,2230,2230,2230,2230,0
20241007,193900,3741928015,2230,2230,2230,2230,0
20241007,193800,3741928015,2230,2230,2230,2230,0
20241007,193700,3741928015,2230,2230,2230,2230,0
20241007,193600,3741928015,2230,2230,2230,2230,0
20241007,193500,3741928015,2230,2230,2230,2230,0
20241007,193400,3741928015,2230,2230,2230,2230,0
20241007,193300,3741928015,2230,2230,2230,2230,0
20241007,193200,3741928015,2230,2230,2230,2230,0
20241007,193100,3741928015,2230,2230,2230,2230,0
20241007,193000,3741928015,2230,2230,2230,2230,0
20241007,192900,3741928015,2230,2230,2230,2230,0
20241007,192800,3741928015,2230,2230,2230,2230,0
20241007,192700,3741928015,2230,2230,2230,2230,0
20241007,192600,3741928015,2230,2230,2230,2230,0
20241007,192500,3741928015,2230,2230,2230,2230,0
20241007,192400,3741928015,2230,2230,2230,2230,0
20241007,192300,3741928015,2230,2230,2230,2230,0
20241007,192200,3741928015,2230,2230,2230,2230,0
20241007,192100,3741928015,2230,2230,2230,2230,0
20241007,192000,3741928015,2230,2230,2230,2230,0
20241007,191900,3741928015,2230,2230,2230,2230,0
20241007,191800,3741928015,2230,2230,2230,2230,0
20241007,191700,3741928015,2230,2230,2230,2230,0
20241007,191600,3741928015,2230,2230,2230,2230,0
20241007,191500,3741928015,2230,2230,2230,2230,0
20241007,191400,3741928015,2230,2230,2230,2230,19981
20241007,191300,3741928015,2230,2230,2230,2230,0
20241007,191200,3741928015,2230,2230,2230,2230,0
20241007,191100,3741928015,2230,2230,2230,2230,0
20241007,191000,3741928015,2230,2230,2230,2230,0
20241007,190900,3741928015,2230,2230,2230,2230,0
20241007,190800,3741928015,2230,2230,2230,2230,0
20241007,190700,3741928015,2230,2230,2230,2230,0
20241007,190600,3741928015,2230,2230,2230,2230,0
20241007,190500,3741928015,2230,2230,2230,2230,0
20241007,190400,3741928015,2230,2230,2230,2230,0
20241007,190300,3741928015,2230,2230,2230,2230,0
20241007,190200,3741928015,2230,2230,2230,2230,0
20241007,190100,3741928015,2230,2230,2230,2230,0
20241007,190000,3741928015,2230,2230,2230,2230,0
20241007,185900,3741928015,2230,2230,2230,2230,0
20241007,185800,3741928015,2230,2230,2230,2230,0
20241007,185700,3741928015,2230,2230,2230,2230,0
20241007,185600,3741928015,2230,2230,2230,2230,0
20241007,185500,3741928015,2230,2230,2230,2230,0
20241007,185400,3741928015,2230,2230,2230,2230,0
20241007,185300,3741928015,2230,2230,2230,2230,0
20241007,185200,3741928015,2230,2230,2230,2230,0
20241007,185100,3741928015,2230,2230,2230,2230,0
20241007,185000,3741928015,2230,2230,2230,2230,0
20241007,184900,3741928015,2230,2230,2230,2230,0
20241007,184800,3741928015,2230,2230,2230,2230,0
20241007,184700,3741928015,2230,2230,2230,2230,0
20241007,184600,3741928015,2230,2230,2230,2230,0
20241007,184500,3741928015,2230,2230,2230,2230,0
20241007,184400,3741928015,2230,2230,2230,2230,19981
20241007,184300,3741928015,2230,2230,2230,2230,0
20241007,184200,3741928015,2230,2230,2230,2230,0
20241007,184100,3741928015,2230,2230,2230,2230,0
20241007,184000,3741928015,2230,2230,2230,2230,0
20241007,183900,3741928015,2230,2230,2230,2230,0
20241007,183800,3741928015,2230,2230,2230,2230,0
20241007,183700,3741928015,2230,2230,2230,2230,0
20241007,183600,3741928015,2230,2230,2230,2230,0
20241007,183500,3741928015,2230,2230,2230,2230,0
20241007,183400,3741928015,2230,2230,2230,2230,0
20241007,183300,3741928015,2230,2230,2230,2230,0
20241007,183200,3741928015,2230,2230,2230,2230,0
20241007,183100,3741928015,2230,2230,2230,2230,0
20241007,183000,3741928015,2230,2230,2230,2230,0
20241007,182900,3741928015,2230,2230,2230,2230,0
20241007,182800,3741928015,2230,2230,2230,2230,0
20241007,182700,3741928015,2230,2230,2230,2230,0
20241007,182600,3741928015,2230,2230,2230,2230,0
20241007,182500,3741928015,2230,2230,2230,2230,0
20241007,182400,3741928015,2230,2230,2230,2230,0
20241007,182300,3741928015,2230,2230,2230,2230,0
20241007,182200,3741928015,2230,2230,2230,2230,0
20241007,182100,3741928015,2230,2230,2230,2230,0
20241007,182000,3741928015,2230,2230,2230,2230,0
20241007,181900,3741928015,2230,2230,2230,2230,0
20241007,181800,3741928015,2230,2230,2230,2230,0
20241007,181700,3741928015,2230,2230,2230,2230,0
20241007,181600,3741928015,2230,2230,2230,2230,0
20241007,181500,3741928015,2230,2230,2230,2230,0
20241007,181400,3741928015,2230,2230,2230,2230,19981
20241007,181300,3741928015,2230,2230,2230,2230,0
20241007,181200,3741928015,2230,2230,2230,2230,0
20241007,181100,3741928015,2230,2230,2230,2230,0
20241007,181000,3741928015,2230,2230,2230,2230,0
20241007,180900,3741928015,2230,2230,2230,2230,0
20241007,180800,3741928015,2230,2230,2230,2230,0
20241007,180700,3741928015,2230,2230,2230,2230,0
20241007,180600,3741928015,2230,2230,2230,2230,0
20241007,180500,3741928015,2230,2230,2230,2230,0
20241007,180400,3741928015,2230,2230,2230,2230,0
20241007,180300,3741928015,2230,2230,2230,2230,0
20241007,180200,3741928015,2230,2230,2230,2230,0
20241007,180100,3741928015,2230,2230,2230,2230,0
20241007,180000,3741928015,2230,2230,2230,2230,0
20241007,175900,3741928015,2230,2230,2230,2230,0
20241007,175800,3741928015,2230,2230,2230,2230,0
20241007,175700,3741928015,2230,2230,2230,2230,0
20241007,175600,3741928015,2230,2230,2230,2230,0
20241007,175500,3741928015,2230,2230,2230,2230,0
20241007,175400,3741928015,2230,2230,2230,2230,0
20241007,175300,3741928015,2230,2230,2230,2230,0
20241007,175200,3741928015,2230,2230,2230,2230,0
20241007,175100,3741928015,2230,2230,2230,2230,0
20241007,175000,3741928015,2230,2230,2230,2230,0
20241007,174900,3741928015,2230,2230,2230,2230,0
20241007,174800,3741928015,2230,2230,2230,2230,0
20241007,174700,3741928015,2230,2230,2230,2230,0
20241007,174600,3741928015,2230,2230,2230,2230,0
20241007,174500,3741928015,2230,2230,2230,2230,0
20241007,174400,3741928015,2230,2230,2230,2230,19981
20241007,174300,3741928015,2230,2230,2230,2230,0
20241007,174200,3741928015,2230,2230,2230,2230,0
20241007,174100,3741928015,2230,2230,2230,2230,0
20241007,174000,3741928015,2230,2230,2230,2230,0
20241007,173900,3741928015,2230,2230,2230,2230,0
20241007,173800,3741928015,2230,2230,2230,2230,0
20241007,173700,3741928015,2230,2230,2230,2230,0
20241007,173600,3741928015,2230,2230,2230,2230,0
20241007,173500,3741928015,2230,2230,2230,2230,0
20241007,173400,3741928015,2230,2230,2230,2230,0
20241007,173300,3741928015,2230,2230,2230,2230,0
20241007,173200,3741928015,2230,2230,2230,2230,0
20241007,173100,3741928015,2230,2230,2230,2230,0
20241007,173000,3741928015,2230,2230,2230,2230,0
20241007,172900,3741928015,2230,2230,2230,2230,0
20241007,172800,3741928015,2230,2230,2230,2230,0
20241007,172700,3741928015,2230,2230,2230,2230,0
20241007,172600,3741928015,2230,2230,2230,2230,0
20241007,172500,3741928015,2230,2230,2230,2230,0
20241007,172400,3741928015,2230,2230,2230,2230,0
20241007,172300,3741928015,2230,2230,2230,2230,0
20241007,172200,3741928015,2230,2230,2230,2230,0
20241007,172100,3741928015,2230,2230,2230,2230,0
20241007,172000,3741928015,2230,2230,2230,2230,0
20241007,171900,3741928015,2230,2230,2230,2230,0
20241007,171800,3741928015,2230,2230,2230,2230,0
20241007,171700,3741928015,2230,2230,2230,2230,0
20241007,171600,3741928015,2230,2230,2230,2230,0
20241007,171500,3741928015,2230,2230,2230,2230,0
20241007,171400,3741928015,2230,2230,2230,2230,19981
20241007,171300,3741928015,2230,2230,2230,2230,0
20241007,171200,3741928015,2230,2230,2230,2230,0
20241007,171100,3741928015,2230,2230,2230,2230,0
20241007,171000,3741928015,2230,2230,2230,2230,0
20241007,170900,3741928015,2230,2230,2230,2230,0
20241007,170800,3741928015,2230,2230,2230,2230,0
20241007,170700,3741928015,2230,2230,2230,2230,0
20241007,170600,3741928015,2230,2230,2230,2230,0
20241007,170500,3741928015,2230,2230,2230,2230,0
20241007,170400,3741928015,2230,2230,2230,2230,0
20241007,170300,3741928015,2230,2230,2230,2230,0
20241007,170200,3741928015,2230,2230,2230,2230,0
20241007,170100,3741928015,2230,2230,2230,2230,0
20241007,170000,3741928015,2230,2230,2230,2230,0
20241007,165900,3741928015,2230,2230,2230,2230,0
20241007,165800,3741928015,2230,2230,2230,2230,0
20241007,165700,3741928015,2230,2230,2230,2230,0
20241007,165600,3741928015,2230,2230,2230,2230,0
20241007,165500,3741928015,2230,2230,2230,2230,0
20241007,165400,3741928015,2230,2230,2230,2230,0
20241007,165300,3741928015,2230,2230,2230,2230,0
20241007,165200,3741928015,2230,2230,2230,2230,0
20241007,165100,3741928015,2230,2230,2230,2230,0
20241007,165000,3741928015,2230,2230,2230,2230,0
20241007,164900,3741928015,2230,2230,2230,2230,0
20241007,164800,3741928015,2230,2230,2230,2230,0
20241007,164700,3741928015,2230,2230,2230,2230,0
20241007,164600,3741928015,2230,2230,2230,2230,0
20241007,164500,3741928015,2230,2230,2230,2230,0
20241007,164400,3741928015,2230,2230,2230,2230,19981
20241007,164300,3741928015,2230,2230,2230,2230,0
20241007,164200,3741928015,2230,2230,2230,2230,0
20241007,164100,3741928015,2230,2230,2230,2230,0
20241007,164000,3741928015,2230,2230,2230,2230,0
20241007,163900,3741928015,2230,2230,2230,2230,0
20241007,163800,3741928015,2230,2230,2230,2230,0
20241007,163700,3741928015,2230,2230,2230,2230,0
20241007,163600,3741928015,2230,2230,2230,2230,0
20241007,163500,3741928015,2230,2230,2230,2230,0
20241007,163400,3741928015,2230,2230,2230,2230,0
20241007,163300,3741928015,2230,2230,2230,2230,0
20241007,163200,3741928015,2230,2230,2230,2230,0
20241007,163100,3741928015,2230,2230,2230,2230,0
20241007,163000,3741928015,2230,2230,2230,2230,0
20241007,162900,3741928015,2230,2230,2230,2230,0
20241007,162800,3741928015,2230,2230,2230,2230,0
20241007,162700,3741928015,2230,2230,2230,2230,0
20241007,162600,3741928015,2230,2230,2230,2230,0
20241007,162500,3741928015,2230,2230,2230,2230,0
20241007,162400,3741928015,2230,2230,2230,2230,0
20241007,162300,3741928015,2230,2230,2230,2230,0
20241007,162200,3741928015,2230,2230,2230,2230,0
20241007,162100,3741928015,2230,2230,2230,2230,0
20241007,162000,3741928015,2230,2230,2230,2230,0
20241007,161900,3741928015,2230,2230,2230,2230,0
20241007,161800,3741928015,2230,2230,2230,2230,0
20241007,161700,3741928015,2230,2230,2230,2230,0
20241007,161600,3741928015,2230,2230,2230,2230,0
20241007,161500,3741928015,2230,2230,2230,2230,0
20241007,161400,3741928015,2230,2230,2230,2230,19981
20241007,161300,3741928015,2230,2230,2230,2230,0
20241007,161200,3741928015,2230,2230,2230,2230,0
20241007,161100,3741928015,2230,2230,2230,2230,0
20241007,161000,3741928015,2230,2230,2230,2230,0
20241007,160900,3741928015,2230,2230,2230,2230,0
20241007,160800,3741928015,2230,2230,2230,2230,0
20241007,160700,3741928015,2230,2230,2230,2230,0
20241007,160600,3741928015,2230,2230,2230,2230,0
20241007,160500,3741928015,2230,2230,2230,2230,0
20241007,160400,3741928015,2230,2230,2230,2230,0
20241007,160300,3741928015,2230,2230,2230,2230,0
20241007,160200,3741928015,2230,2230,2230,2230,0
20241007,160100,3741928015,2230,2230,2230,2230,0
20241007,160000,3741928015,2230,2230,2230,2230,0
20241007,155900,3741928015,2230,2230,2230,2230,0
20241007,155800,3741928015,2230,2230,2230,2230,0
20241007,155700,3741928015,2230,2230,2230,2230,0
20241007,155600,3741928015,2230,2230,2230,2230,0
20241007,155500,3741928015,2230,2230,2230,2230,0
20241007,155400,3741928015,2230,2230,2230,2230,0
20241007,155300,3741928015,2230,2230,2230,2230,0
20241007,155200,3741928015,2230,2230,2230,2230,0
20241007,155100,3741928015,2230,2230,2230,2230,0
20241007,155000,3741928015,2230,2230,2230,2230,0
20241007,154900,3741928015,2230,2230,2230,2230,0
20241007,154800,3741928015,2230,2230,2230,2230,0
20241007,154700,3741928015,2230,2230,2230,2230,0
20241007,154600,3741928015,2230,2230,2230,2230,0
20241007,154500,3741928015,2230,2230,2230,2230,0
20241007,154400,3741928015,2230,2230,2230,2230,19981
20241007,154300,3741928015,2230,2230,2230,2230,0
20241007,154200,3741928015,2230,2230,2230,2230,0
20241007,154100,3741928015,2230,2230,2230,2230,0
20241007,154000,3741928015,2230,2230,2230,2230,0
20241007,153900,3741928015,2230,2230,2230,2230,0
20241007,153800,3741928015,2230,2230,2230,2230,0
20241007,153700,3741928015,2230,2230,2230,2230,0
20241007,153600,3741928015,2230,2230,2230,2230,0
20241007,153500,3741928015,2230,2230,2230,2230,0
20241007,153400,3741928015,2230,2230,2230,2230,0
20241007,153300,3741928015,2230,2230,2230,2230,0
20241007,153200,3741928015,2230,2230,2230,2230,0
20241007,153100,3741928015,2230,2230,2230,2230,0
20241007,153000,3741928015,2230,2230,2230,2230,19981
20241007,152900,3697370385,2235,2235,2235,2235,0
20241007,152800,3697370385,2235,2235,2235,2235,0
20241007,152700,3697370385,2235,2235,2235,2235,0
20241007,152600,3697370385,2235,2235,2235,2235,0
20241007,152500,3697370385,2235,2235,2235,2235,0
20241007,152400,3697370385,2235,2235,2235,2235,0
20241007,152300,3697370385,2235,2235,2235,2235,0
20241007,152200,3697370385,2235,2235,2235,2235,0
20241007,152100,3697370385,2235,2235,2235,2235,0
20241007,152000,3697370385,2235,2235,2235,2235,0
20241007,151900,3697370385,2235,2235,2240,2235,14212
20241007,151800,3665564585,2235,2230,2235,2230,8316
20241007,151700,3646978380,2235,2235,2235,2230,1444
20241007,151600,3643751910,2230,2240,2240,2230,5175
20241007,151500,3632210040,2240,2240,2240,2240,15
20241007,151400,3632176440,2240,2235,2240,2235,930
20241007,151300,3630094790,2235,2240,2240,2235,3078
20241007,151200,3623200405,2235,2235,2240,2235,2620
20241007,151100,3617343695,2235,2240,2240,2235,493
20241007,151000,3616241830,2235,2240,2240,2235,5322
20241007,150900,3604347050,2240,2240,2240,2235,1203
20241007,150800,3601656255,2240,2235,2240,2235,2241
20241007,150700,3596641865,2240,2240,2240,2240,1500
20241007,150600,3593281865,2240,2245,2245,2240,825
20241007,150500,3591433815,2245,2245,2245,2245,300
20241007,150400,3590760315,2240,2240,2245,2235,3751
20241007,150300,3582362010,2235,2245,2245,2235,1158
20241007,150200,3579771980,2240,2240,2245,2235,2525
20241007,150100,3574115980,2245,2240,2245,2240,925
20241007,150000,3572042970,2235,2240,2240,2235,957
20241007,145900,3569903455,2240,2240,2240,2240,924
20241007,145800,3567833695,2240,2240,2240,2240,1011
20241007,145700,3565569055,2240,2235,2240,2235,2222
20241007,145600,3560601775,2240,2240,2240,2240,795
20241007,145500,3558820975,2240,2245,2245,2240,876
20241007,145400,3556854855,2245,2240,2245,2240,2579
20241007,145300,3551077885,2240,2245,2245,2240,2173
20241007,145200,3546202365,2245,2240,2245,2235,10003
20241007,145100,3523816510,2240,2245,2245,2240,161
20241007,145000,3523455665,2245,2240,2245,2240,1587
20241007,144900,3519899655,2245,2240,2245,2240,2211
20241007,144800,3514945965,2245,2245,2245,2245,144
20241007,144700,3514622685,2245,2245,2245,2240,2776
20241007,144600,3508395565,2250,2250,2250,2250,11
20241007,144500,3508370815,2250,2250,2250,2250,7
20241007,144400,3508355065,2250,2245,2250,2245,1141
20241007,144300,3505793315,2250,2240,2250,2240,245
20241007,144200,3505244030,2250,2250,2250,2250,20
20241007,144100,3505199030,2250,2250,2250,2250,35
20241007,144000,3505120280,2250,2250,2250,2240,723
20241007,143900,3503499010,2250,2250,2250,2250,90
20241007,143800,3503296510,2250,2250,2250,2245,50
20241007,143700,3503184175,2245,2245,2245,2245,521
20241007,143600,3502014530,2245,2250,2250,2245,4206
20241007,143500,3492567030,2250,2250,2250,2250,3
20241007,143400,3492560280,2250,2250,2250,2250,818
20241007,143300,3490719780,2250,2250,2250,2250,10009
20241007,143200,3468199530,2255,2250,2255,2250,670
20241007,143100,3466689430,2250,2250,2250,2250,2250
20241007,143000,3461626930,2250,2250,2250,2250,101
20241007,142900,3461399680,2250,2255,2255,2250,200
20241007,142800,3460949180,2255,2255,2255,2255,436
20241007,142700,3459966000,2260,2260,2260,2260,20
20241007,142600,3459920800,2260,2250,2260,2250,1009
20241007,142500,3457640470,2260,2250,2260,2250,110
20241007,142400,3457392940,2250,2250,2250,2250,821
20241007,142300,3455545690,2250,2255,2255,2250,10
20241007,142200,3455523180,2250,2250,2255,2250,462
20241007,142100,3454483570,2250,2250,2250,2250,1574
20241007,142000,3450942070,2250,2250,2250,2250,5
20241007,141900,3450930820,2250,2250,2260,2250,1289
20241007,141800,3448024970,2250,2250,2250,2250,3921
20241007,141700,3439202720,2250,2260,2260,2250,9094
20241007,141600,3418678440,2260,2260,2260,2260,0
20241007,141500,3418678440,2260,2255,2260,2255,6001
20241007,141400,3405146180,2255,2255,2260,2255,232
20241007,141300,3404623015,2255,2260,2260,2255,538
20241007,141200,3403407325,2260,2255,2260,2255,697
20241007,141100,3401833930,2255,2260,2260,2255,1326
20241007,141000,3398838985,2265,2265,2270,2265,4991
20241007,140900,3387533370,2270,2265,2270,2265,131
20241007,140800,3387236150,2265,2265,2270,2260,3038
20241007,140700,3380353210,2265,2270,2270,2260,3117
20241007,140600,3373292095,2265,2260,2265,2260,16010
20241007,140500,3337030550,2260,2265,2265,2260,807
20241007,140400,3335206725,2260,2260,2260,2260,771
20241007,140300,3333464265,2260,2260,2260,2260,2238
20241007,140200,3328406385,2265,2255,2265,2255,3253
20241007,140100,3321055030,2255,2260,2260,2255,809
20241007,140000,3319229195,2260,2260,2260,2260,894
20241007,135900,3317208755,2260,2260,2260,2255,862
20241007,135800,3315261265,2265,2265,2265,2260,1841
20241007,135700,3311100375,2265,2260,2265,2260,617
20241007,135600,3309705940,2260,2255,2260,2250,7333
20241007,135500,3293150050,2250,2255,2260,2250,1095
20241007,135400,3290680825,2240,2255,2260,2235,17379
20241007,135300,3251567020,2255,2255,2255,2255,354
20241007,135200,3250768750,2260,2255,2260,2250,3014
20241007,135100,3243971855,2255,2250,2255,2250,1638
20241007,135000,3240282580,2250,2245,2255,2245,5144
20241007,134900,3228697365,2245,2245,2245,2245,14
20241007,134800,3228665935,2245,2245,2245,2245,100
20241007,134700,3228441435,2250,2250,2250,2250,301
20241007,134600,3227764185,2255,2235,2255,2235,9236
20241007,134500,3206989150,2235,2235,2235,2235,1787
20241007,134400,3202995205,2235,2240,2240,2235,10
20241007,134300,3202972850,2235,2240,2240,2235,3671
20241007,134200,3194767500,2240,2240,2240,2240,0
20241007,134100,3194767500,2240,2240,2240,2240,328
20241007,134000,3194032780,2240,2240,2240,2240,1943
20241007,133900,3189680460,2245,2245,2245,2245,21
20241007,133800,3189633315,2245,2245,2245,2240,5086
20241007,133700,3178215255,2240,2245,2245,2240,841
20241007,133600,3176327460,2240,2240,2240,2240,65
20241007,133500,3176181860,2240,2240,2240,2240,499
20241007,133400,3175064100,2240,2240,2240,2240,670
20241007,133300,3173563300,2240,2240,2240,2240,200
20241007,133200,3173115300,2240,2240,2240,2240,8773
20241007,133100,3153463780,2240,2240,2240,2240,1
20241007,133000,3153461540,2240,2240,2240,2240,30
20241007,132900,3153394340,2235,2235,2235,2235,2631
20241007,132800,3147514055,2235,2235,2235,2235,443
20241007,132700,3146523950,2240,2240,2240,2240,0
20241007,132600,3146523950,2240,2240,2240,2240,103
20241007,132500,3146293230,2240,2235,2240,2235,74
20241007,132400,3146127820,2235,2235,2235,2235,1001
20241007,132300,3143890585,2235,2235,2240,2235,964
20241007,132200,3141731235,2240,2240,2240,2240,2
20241007,132100,3141726755,2235,2235,2235,2235,300
20241007,132000,3141056255,2235,2235,2235,2235,1
20241007,131900,3141054020,2235,2240,2240,2235,105
20241007,131800,3140819085,2240,2240,2240,2240,0
20241007,131700,3140819085,2240,2240,2240,2240,5
20241007,131600,3140807885,2240,2240,2240,2240,0
20241007,131500,3140807885,2240,2240,2240,2235,378
20241007,131400,3139961465,2235,2240,2240,2235,338
20241007,131300,3139205845,2245,2240,2245,2235,9118
20241007,131200,3118809540,2245,2240,2245,2240,1002
20241007,131100,3116565055,2240,2240,2240,2240,2150
20241007,131000,3111749055,2245,2245,2245,2245,104
20241007,130900,3111515575,2245,2245,2245,2245,1750
20241007,130800,3107586825,2245,2245,2245,2245,4
20241007,130700,3107577845,2245,2245,2245,2245,211
20241007,130600,3107104150,2245,2245,2245,2235,5349
20241007,130500,3095133665,2240,2245,2245,2240,5007
20241007,130400,3083904045,2245,2250,2250,2245,1714
20241007,130300,3080051050,2250,2245,2250,2245,1279
20241007,130200,3077174945,2245,2245,2250,2240,1301
20241007,130100,3074250215,2245,2245,2245,2245,709
20241007,130000,3072658510,2245,2245,2245,2245,100
20241007,125900,3072434010,2245,2250,2250,2240,1159
20241007,125800,3069830210,2250,2245,2250,2245,1135
20241007,125700,3067281485,2245,2255,2255,2245,2741
20241007,125600,3061114720,2260,2260,2260,2260,3988
20241007,125500,3052101840,2255,2250,2255,2250,5290
20241007,125400,3040191840,2250,2245,2250,2245,906
20241007,125300,3038153430,2245,2250,2250,2245,600
20241007,125200,3036806180,2245,2250,2250,2245,725
20241007,125100,3035177690,2245,2245,2245,2245,603
20241007,125000,3033823955,2240,2245,2245,2240,1026
20241007,124900,3031520715,2245,2235,2245,2235,1850
20241007,124800,3027376120,2235,2240,2240,2235,1767
20241007,124700,3023419750,2240,2240,2240,2240,1005
20241007,124600,3021168550,2240,2240,2240,2240,181
20241007,124500,3020763110,2240,2240,2240,2240,5
20241007,124400,3020751910,2235,2235,2235,2235,304
20241007,124300,3020072470,2240,2240,2240,2240,25
20241007,124200,3020016470,2240,2240,2240,2240,1188
20241007,124100,3017355350,2240,2245,2245,2240,3077
20241007,124000,3010450360,2245,2235,2250,2235,87150
20241007,123900,2815191540,2235,2235,2235,2235,128
20241007,123800,2814905460,2235,2235,2235,2235,2637
20241007,123700,2809011765,2230,2235,2235,2230,7753
20241007,123600,2791689730,2230,2230,2230,2230,0
20241007,123500,2791689730,2230,2235,2235,2230,616
20241007,123400,2790316045,2235,2225,2235,2225,883
20241007,123300,2788345740,2230,2225,2230,2225,1199
20241007,123200,2785677465,2230,2230,2230,2230,1802
20241007,123100,2781659005,2230,2230,2230,2230,64
20241007,123000,2781516285,2230,2230,2230,2230,1922
20241007,122900,2777230225,2230,2230,2230,2230,0
20241007,122800,2777230225,2230,2230,2230,2230,0
20241007,122700,2777230225,2230,2230,2230,2230,8
20241007,122600,2777212385,2225,2225,2225,2225,0
20241007,122500,2777212385,2225,2225,2225,2225,0
20241007,122400,2777212385,2225,2225,2225,2225,44
20241007,122300,2777114485,2225,2230,2230,2225,300
20241007,122200,2776446935,2230,2220,2230,2220,6000
20241007,122100,2763123030,2225,2220,2225,2220,775
20241007,122000,2761401110,2225,2225,2225,2225,3216
20241007,121900,2754245510,2225,2225,2225,2225,27
20241007,121800,2754185435,2225,2225,2225,2225,502
20241007,121700,2753068485,2225,2220,2225,2220,11
20241007,121600,2753044015,2220,2220,2225,2220,2942
20241007,121500,2746503005,2220,2220,2220,2220,100
20241007,121400,2746281005,2225,2225,2225,2225,272
20241007,121300,2745675805,2225,2225,2225,2225,1461
20241007,121200,2742425080,2225,2225,2225,2225,6
20241007,121100,2742411730,2225,2225,2225,2225,1190
20241007,121000,2739763980,2220,2220,2220,2220,100
20241007,120900,2739541980,2220,2220,2220,2220,83
20241007,120800,2739357720,2230,2230,2230,2230,0
20241007,120700,2739357720,2230,2230,2230,2225,228
20241007,120600,2738849305,2230,2225,2230,2225,1351
20241007,120500,2735837320,2225,2225,2225,2225,3102
20241007,120400,2728935370,2225,2225,2230,2225,1010
20241007,120300,2726688065,2225,2225,2225,2225,1
20241007,120200,2726685840,2225,2230,2230,2225,2
20241007,120100,2726681385,2230,2230,2230,2230,0
20241007,120000,2726681385,2230,2230,2230,2230,5
20241007,115900,2726670235,2230,2230,2230,2230,1645
20241007,115800,2723001885,2235,2235,2235,2235,20
20241007,115700,2722957185,2235,2230,2235,2230,504
20241007,115600,2721832880,2230,2230,2230,2230,161
20241007,115500,2721473850,2230,2230,2230,2230,63
20241007,115400,2721333360,2230,2230,2230,2230,0
20241007,115300,2721333360,2230,2230,2230,2230,247
20241007,115200,2720782550,2230,2230,2230,2230,204
20241007,115100,2720327630,2220,2225,2225,2220,500
20241007,115000,2719217510,2230,2230,2230,2230,118
20241007,114900,2718954370,2230,2230,2230,2230,720
20241007,114800,2717348770,2230,2225,2230,2225,352
20241007,114700,2716565310,2225,2225,2225,2225,2420
20241007,114600,2711180810,2225,2225,2225,2225,500
20241007,114500,2710068310,2225,2225,2225,2225,500
20241007,114400,2708955810,2225,2225,2230,2225,13
20241007,114300,2708926880,2225,2225,2225,2225,220
20241007,114200,2708437380,2225,2225,2225,2225,569
20241007,114100,2707171355,2225,2230,2230,2225,12
20241007,114000,2707144630,2230,2230,2230,2230,0
20241007,113900,2707144630,2230,2230,2230,2230,11
20241007,113800,2707120100,2230,2230,2230,2225,1531
20241007,113700,2703708595,2230,2230,2230,2230,345
20241007,113600,2702939245,2230,2225,2230,2225,630
20241007,113500,2701537280,2230,2230,2230,2230,6
20241007,113400,2701523900,2230,2225,2230,2225,967
20241007,113300,2699372285,2225,2230,2230,2225,783
20241007,113200,2697629415,2225,2225,2225,2225,1600
20241007,113100,2694069415,2225,2225,2225,2225,4940
20241007,113000,2683077915,2235,2235,2235,2230,7145
20241007,112900,2667135565,2235,2230,2235,2230,378
20241007,112800,2666292275,2230,2230,2230,2230,1169
20241007,112700,2663685405,2230,2230,2230,2230,0
20241007,112600,2663685405,2230,2225,2230,2225,8800
20241007,112500,2644101405,2235,2225,2235,2225,3309
20241007,112400,2636735225,2225,2225,2225,2225,56
20241007,112300,2636610625,2230,2230,2230,2230,1475
20241007,112200,2633321375,2230,2230,2230,2230,0
20241007,112100,2633321375,2230,2230,2230,2230,1706
20241007,112000,2629516995,2230,2230,2230,2230,222
20241007,111900,2629021935,2235,2235,2235,2230,875
20241007,111800,2627070060,2235,2235,2235,2235,3523
20241007,111700,2619196155,2235,2235,2235,2235,200
20241007,111600,2618749155,2235,2235,2235,2235,2
20241007,111500,2618744685,2230,2230,2230,2230,1
20241007,111400,2618742455,2230,2230,2230,2230,2871
20241007,111300,2612340125,2230,2230,2230,2230,1
20241007,111200,2612337895,2230,2230,2230,2230,3834
20241007,111100,2603788075,2225,2230,2230,2225,108
20241007,111000,2603547275,2230,2225,2230,2225,950
20241007,110900,2601431025,2230,2230,2230,2230,10
20241007,110800,2601408725,2230,2230,2230,2230,889
20241007,110700,2599426255,2230,2230,2230,2230,0
20241007,110600,2599426255,2230,2230,2230,2230,7
20241007,110500,2599410645,2225,2225,2230,2225,1223
20241007,110400,2596689355,2225,2225,2225,2225,0
20241007,110300,2596689355,2225,2225,2225,2225,17
20241007,110200,2596651530,2225,2230,2230,2225,1750
20241007,110100,2592754030,2230,2225,2230,2225,422
20241007,110000,2591814780,2230,2230,2230,2230,826
20241007,105900,2589972800,2235,2235,2235,2235,328
20241007,105800,2589239720,2240,2240,2240,2240,0
20241007,105700,2589239720,2240,2230,2240,2225,11102
20241007,105600,2564482750,2230,2230,2230,2230,10256
20241007,105500,2541611870,2230,2225,2230,2225,2051
20241007,105400,2537043340,2225,2225,2225,2225,2832
20241007,105300,2530742140,2225,2230,2230,2225,5237
20241007,105200,2519089260,2225,2230,2230,2225,16364
20241007,105100,2482598040,2235,2230,2235,2230,6186
20241007,105000,2468790770,2230,2230,2230,2230,674
20241007,104900,2467287750,2230,2235,2235,2230,74
20241007,104800,2467122680,2235,2235,2235,2235,13
20241007,104700,2467093625,2235,2235,2235,2235,28
20241007,104600,2467031045,2235,2235,2235,2235,2996
20241007,104500,2460334985,2235,2235,2235,2235,111
20241007,104400,2460086900,2230,2235,2235,2230,1419
20241007,104300,2456922525,2235,2235,2235,2235,2142
20241007,104200,2452135155,2235,2245,2245,2235,4418
20241007,104100,2442240110,2240,2240,2240,2240,1950
20241007,104000,2437872110,2240,2235,2240,2235,11796
20241007,103900,2411507750,2230,2230,2230,2225,17846
20241007,103800,2371736170,2225,2230,2230,2225,76
20241007,103700,2371566710,2230,2220,2230,2220,9867
20241007,103600,2349626705,2220,2220,2220,2220,1163
20241007,103500,2347044845,2220,2220,2220,2220,1000
20241007,103400,2344824845,2220,2225,2225,2220,2540
20241007,103300,2339174300,2225,2220,2225,2220,4854
20241007,103200,2328393420,2215,2220,2220,2215,240
20241007,103100,2327861815,2220,2220,2220,2215,2929
20241007,103000,2321362870,2220,2220,2220,2220,2958
20241007,102900,2314796110,2220,2225,2225,2220,912
20241007,102800,2312771035,2225,2225,2225,2220,730
20241007,102700,2311150310,2225,2220,2225,2220,5800
20241007,102600,2298273810,2220,2220,2220,2220,1270
20241007,102500,2295454410,2225,2225,2225,2225,1450
20241007,102400,2292228160,2225,2225,2225,2225,277
20241007,102300,2291611835,2225,2225,2225,2225,1981
20241007,102200,2287204110,2225,2225,2225,2225,177
20241007,102100,2286810285,2225,2230,2230,2225,979
20241007,102000,2284631735,2230,2225,2230,2225,59
20241007,101900,2284500235,2225,2220,2225,2220,1656
20241007,101800,2280821315,2230,2230,2230,2230,2798
20241007,101700,2274581775,2230,2220,2230,2220,1033
20241007,101600,2272288500,2225,2225,2230,2225,5889
20241007,101500,2259185445,2230,2230,2235,2230,7551
20241007,101400,2242346690,2230,2230,2230,2230,2621
20241007,101300,2236501860,2230,2230,2230,2230,1590
20241007,101200,2232956160,2230,2220,2230,2220,86
20241007,101100,2232764815,2225,2225,2225,2225,2594
20241007,101000,2226993165,2225,2220,2225,2220,5550
20241007,100900,2214644665,2225,2225,2230,2220,2781
20241007,100800,2208453430,2225,2225,2230,2225,5808
20241007,100700,2195530625,2225,2230,2230,2225,2050
20241007,100600,2190966525,2230,2230,2230,2230,946
20241007,100500,2188856945,2230,2225,2230,2225,21026
20241007,100400,2141974990,2225,2230,2230,2225,5707
20241007,100300,2129275900,2225,2235,2235,2225,290
20241007,100200,2128630070,2235,2230,2235,2225,7588
20241007,100100,2111721745,2235,2230,2235,2230,896
20241007,100000,2109723655,2235,2230,2235,2230,487
20241007,095900,2108636210,2230,2225,2230,2225,2188
20241007,095800,2103757255,2230,2225,2230,2225,2468
20241007,095700,2098258575,2230,2225,2230,2225,11528
20241007,095600,2072608510,2225,2230,2230,2225,1925
20241007,095500,2068325205,2230,2225,2230,2220,7763
20241007,095400,2051061205,2225,2230,2230,2225,21494
20241007,095300,2003164470,2235,2230,2235,2230,8659
20241007,095200,1983854870,2235,2240,2240,2230,13888
20241007,095100,1952823075,2240,2240,2240,2235,3583
20241007,095000,1944807210,2240,2255,2255,2240,33374
20241007,094900,1869770010,2255,2250,2255,2250,1891
20241007,094800,1865515205,2250,2255,2255,2250,1761
20241007,094700,1861552900,2255,2255,2255,2250,5515
20241007,094600,1849133165,2255,2255,2255,2255,175
20241007,094500,1848738540,2255,2250,2255,2250,4345
20241007,094400,1838942835,2250,2255,2255,2250,24
20241007,094300,1838888755,2250,2245,2250,2245,14142
20241007,094200,1807099235,2245,2245,2245,2245,2
20241007,094100,1807094745,2240,2240,2240,2235,2463
20241007,094000,1801588340,2235,2240,2245,2235,9324
20241007,093900,1780705980,2240,2240,2240,2235,2221
20241007,093800,1775733790,2240,2240,2240,2240,810
20241007,093700,1773919390,2240,2240,2240,2235,3632
20241007,093600,1765801455,2240,2250,2250,2240,7688
20241007,093500,1748580325,2245,2245,2250,2245,4355
20241007,093400,1738800715,2245,2250,2250,2245,602
20241007,093300,1737447720,2250,2250,2255,2250,6286
20241007,093200,1723298565,2255,2250,2255,2250,1844
20241007,093100,1719148725,2250,2250,2250,2250,4109
20241007,093000,1709903475,2250,2255,2255,2250,4827
20241007,092900,1699027310,2260,2245,2260,2240,7338
20241007,092800,1682529200,2245,2235,2245,2235,3865
20241007,092700,1673881780,2245,2245,2245,2235,13325
20241007,092600,1644021655,2245,2245,2250,2240,2772
20241007,092500,1637799835,2245,2240,2245,2240,5465
20241007,092400,1625556265,2240,2250,2260,2240,13093
20241007,092300,1596141965,2250,2250,2250,2245,2521
20241007,092200,1590471115,2250,2250,2250,2245,5974
20241007,092100,1577031420,2255,2245,2255,2245,5532
20241007,092000,1564586550,2250,2255,2255,2250,11126
20241007,091900,1539550155,2255,2250,2255,2250,8091
20241007,091800,1521305005,2250,2260,2260,2250,33737
20241007,091700,1445323200,2260,2270,2270,2250,16347
20241007,091600,1408426550,2260,2255,2270,2250,14114
20241007,091500,1376576290,2255,2280,2280,2255,18337
20241007,091400,1335151475,2265,2280,2290,2265,19143
20241007,091300,1291630820,2280,2280,2280,2265,19198
20241007,091200,1248022555,2280,2300,2310,2280,32060
20241007,091100,1174520680,2300,2315,2320,2300,60478
20241007,091000,1034722405,2320,2300,2325,2295,70741
20241007,090900,871006700,2300,2290,2305,2280,48986
20241007,090800,758634745,2290,2295,2300,2285,13852
20241007,090700,726901320,2295,2280,2310,2270,63422
20241007,090600,581484545,2280,2265,2310,2265,115448
20241007,090500,318034650,2260,2265,2270,2250,34846
20241007,090400,239254930,2250,2235,2270,2225,23885
20241007,090300,185504950,2235,2210,2245,2210,25243
20241007,090200,129219800,2200,2195,2200,2190,3091
20241007,090100,122425605,2195,2205,2215,2190,17152
20241007,090000,84723600,2200,2200,2215,2200,38478