stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,212600,250330920,2210,2210,2210,2210,3453
20241011,212500,250330920,2210,2210,2210,2210,0
20241011,212400,250330920,2210,2210,2210,2210,0
20241011,212300,250330920,2210,2210,2210,2210,0
20241011,212200,250330920,2210,2210,2210,2210,0
20241011,212100,250330920,2210,2210,2210,2210,0
20241011,212000,250330920,2210,2210,2210,2210,0
20241011,211900,250330920,2210,2210,2210,2210,0
20241011,211800,250330920,2210,2210,2210,2210,0
20241011,211700,250330920,2210,2210,2210,2210,0
20241011,211600,250330920,2210,2210,2210,2210,0
20241011,211500,250330920,2210,2210,2210,2210,0
20241011,211400,250330920,2210,2210,2210,2210,0
20241011,211300,250330920,2210,2210,2210,2210,0
20241011,211200,250330920,2210,2210,2210,2210,0
20241011,211100,250330920,2210,2210,2210,2210,0
20241011,211000,250330920,2210,2210,2210,2210,0
20241011,210900,250330920,2210,2210,2210,2210,0
20241011,210800,250330920,2210,2210,2210,2210,0
20241011,210700,250330920,2210,2210,2210,2210,0
20241011,210600,250330920,2210,2210,2210,2210,0
20241011,210500,250330920,2210,2210,2210,2210,0
20241011,210400,250330920,2210,2210,2210,2210,0
20241011,210300,250330920,2210,2210,2210,2210,0
20241011,210200,250330920,2210,2210,2210,2210,0
20241011,210100,250330920,2210,2210,2210,2210,0
20241011,210000,250330920,2210,2210,2210,2210,0
20241011,205900,250330920,2210,2210,2210,2210,0
20241011,205800,250330920,2210,2210,2210,2210,0
20241011,205700,250330920,2210,2210,2210,2210,0
20241011,205600,250330920,2210,2210,2210,2210,3453
20241011,205500,250330920,2210,2210,2210,2210,0
20241011,205400,250330920,2210,2210,2210,2210,0
20241011,205300,250330920,2210,2210,2210,2210,0
20241011,205200,250330920,2210,2210,2210,2210,0
20241011,205100,250330920,2210,2210,2210,2210,0
20241011,205000,250330920,2210,2210,2210,2210,0
20241011,204900,250330920,2210,2210,2210,2210,0
20241011,204800,250330920,2210,2210,2210,2210,0
20241011,204700,250330920,2210,2210,2210,2210,0
20241011,204600,250330920,2210,2210,2210,2210,0
20241011,204500,250330920,2210,2210,2210,2210,0
20241011,204400,250330920,2210,2210,2210,2210,0
20241011,204300,250330920,2210,2210,2210,2210,0
20241011,204200,250330920,2210,2210,2210,2210,0
20241011,204100,250330920,2210,2210,2210,2210,0
20241011,204000,250330920,2210,2210,2210,2210,0
20241011,203900,250330920,2210,2210,2210,2210,0
20241011,203800,250330920,2210,2210,2210,2210,0
20241011,203700,250330920,2210,2210,2210,2210,0
20241011,203600,250330920,2210,2210,2210,2210,0
20241011,203500,250330920,2210,2210,2210,2210,0
20241011,203400,250330920,2210,2210,2210,2210,0
20241011,203300,250330920,2210,2210,2210,2210,0
20241011,203200,250330920,2210,2210,2210,2210,0
20241011,203100,250330920,2210,2210,2210,2210,0
20241011,203000,250330920,2210,2210,2210,2210,0
20241011,202900,250330920,2210,2210,2210,2210,0
20241011,202800,250330920,2210,2210,2210,2210,0
20241011,202700,250330920,2210,2210,2210,2210,0
20241011,202600,250330920,2210,2210,2210,2210,3453
20241011,202500,250330920,2210,2210,2210,2210,0
20241011,202400,250330920,2210,2210,2210,2210,0
20241011,202300,250330920,2210,2210,2210,2210,0
20241011,202200,250330920,2210,2210,2210,2210,0
20241011,202100,250330920,2210,2210,2210,2210,0
20241011,202000,250330920,2210,2210,2210,2210,0
20241011,201900,250330920,2210,2210,2210,2210,0
20241011,201800,250330920,2210,2210,2210,2210,0
20241011,201700,250330920,2210,2210,2210,2210,0
20241011,201600,250330920,2210,2210,2210,2210,0
20241011,201500,250330920,2210,2210,2210,2210,0
20241011,201400,250330920,2210,2210,2210,2210,0
20241011,201300,250330920,2210,2210,2210,2210,0
20241011,201200,250330920,2210,2210,2210,2210,0
20241011,201100,250330920,2210,2210,2210,2210,0
20241011,201000,250330920,2210,2210,2210,2210,0
20241011,200900,250330920,2210,2210,2210,2210,0
20241011,200800,250330920,2210,2210,2210,2210,0
20241011,200700,250330920,2210,2210,2210,2210,0
20241011,200600,250330920,2210,2210,2210,2210,0
20241011,200500,250330920,2210,2210,2210,2210,0
20241011,200400,250330920,2210,2210,2210,2210,0
20241011,200300,250330920,2210,2210,2210,2210,0
20241011,200200,250330920,2210,2210,2210,2210,0
20241011,200100,250330920,2210,2210,2210,2210,0
20241011,200000,250330920,2210,2210,2210,2210,0
20241011,195900,250330920,2210,2210,2210,2210,0
20241011,195800,250330920,2210,2210,2210,2210,0
20241011,195700,250330920,2210,2210,2210,2210,0
20241011,195600,250330920,2210,2210,2210,2210,3453
20241011,195500,250330920,2210,2210,2210,2210,0
20241011,195400,250330920,2210,2210,2210,2210,0
20241011,195300,250330920,2210,2210,2210,2210,0
20241011,195200,250330920,2210,2210,2210,2210,0
20241011,195100,250330920,2210,2210,2210,2210,0
20241011,195000,250330920,2210,2210,2210,2210,0
20241011,194900,250330920,2210,2210,2210,2210,0
20241011,194800,250330920,2210,2210,2210,2210,0
20241011,194700,250330920,2210,2210,2210,2210,0
20241011,194600,250330920,2210,2210,2210,2210,0
20241011,194500,250330920,2210,2210,2210,2210,0
20241011,194400,250330920,2210,2210,2210,2210,0
20241011,194300,250330920,2210,2210,2210,2210,0
20241011,194200,250330920,2210,2210,2210,2210,0
20241011,194100,250330920,2210,2210,2210,2210,0
20241011,194000,250330920,2210,2210,2210,2210,0
20241011,193900,250330920,2210,2210,2210,2210,0
20241011,193800,250330920,2210,2210,2210,2210,0
20241011,193700,250330920,2210,2210,2210,2210,0
20241011,193600,250330920,2210,2210,2210,2210,0
20241011,193500,250330920,2210,2210,2210,2210,0
20241011,193400,250330920,2210,2210,2210,2210,0
20241011,193300,250330920,2210,2210,2210,2210,0
20241011,193200,250330920,2210,2210,2210,2210,0
20241011,193100,250330920,2210,2210,2210,2210,0
20241011,193000,250330920,2210,2210,2210,2210,0
20241011,192900,250330920,2210,2210,2210,2210,0
20241011,192800,250330920,2210,2210,2210,2210,0
20241011,192700,250330920,2210,2210,2210,2210,0
20241011,192600,250330920,2210,2210,2210,2210,3453
20241011,192500,250330920,2210,2210,2210,2210,0
20241011,192400,250330920,2210,2210,2210,2210,0
20241011,192300,250330920,2210,2210,2210,2210,0
20241011,192200,250330920,2210,2210,2210,2210,0
20241011,192100,250330920,2210,2210,2210,2210,0
20241011,192000,250330920,2210,2210,2210,2210,0
20241011,191900,250330920,2210,2210,2210,2210,0
20241011,191800,250330920,2210,2210,2210,2210,0
20241011,191700,250330920,2210,2210,2210,2210,0
20241011,191600,250330920,2210,2210,2210,2210,0
20241011,191500,250330920,2210,2210,2210,2210,0
20241011,191400,250330920,2210,2210,2210,2210,0
20241011,191300,250330920,2210,2210,2210,2210,0
20241011,191200,250330920,2210,2210,2210,2210,0
20241011,191100,250330920,2210,2210,2210,2210,0
20241011,191000,250330920,2210,2210,2210,2210,0
20241011,190900,250330920,2210,2210,2210,2210,0
20241011,190800,250330920,2210,2210,2210,2210,0
20241011,190700,250330920,2210,2210,2210,2210,0
20241011,190600,250330920,2210,2210,2210,2210,0
20241011,190500,250330920,2210,2210,2210,2210,0
20241011,190400,250330920,2210,2210,2210,2210,0
20241011,190300,250330920,2210,2210,2210,2210,0
20241011,190200,250330920,2210,2210,2210,2210,0
20241011,190100,250330920,2210,2210,2210,2210,0
20241011,190000,250330920,2210,2210,2210,2210,0
20241011,185900,250330920,2210,2210,2210,2210,0
20241011,185800,250330920,2210,2210,2210,2210,0
20241011,185700,250330920,2210,2210,2210,2210,0
20241011,185600,250330920,2210,2210,2210,2210,3453
20241011,185500,250330920,2210,2210,2210,2210,0
20241011,185400,250330920,2210,2210,2210,2210,0
20241011,185300,250330920,2210,2210,2210,2210,0
20241011,185200,250330920,2210,2210,2210,2210,0
20241011,185100,250330920,2210,2210,2210,2210,0
20241011,185000,250330920,2210,2210,2210,2210,0
20241011,184900,250330920,2210,2210,2210,2210,0
20241011,184800,250330920,2210,2210,2210,2210,0
20241011,184700,250330920,2210,2210,2210,2210,0
20241011,184600,250330920,2210,2210,2210,2210,0
20241011,184500,250330920,2210,2210,2210,2210,0
20241011,184400,250330920,2210,2210,2210,2210,0
20241011,184300,250330920,2210,2210,2210,2210,0
20241011,184200,250330920,2210,2210,2210,2210,0
20241011,184100,250330920,2210,2210,2210,2210,0
20241011,184000,250330920,2210,2210,2210,2210,0
20241011,183900,250330920,2210,2210,2210,2210,0
20241011,183800,250330920,2210,2210,2210,2210,0
20241011,183700,250330920,2210,2210,2210,2210,0
20241011,183600,250330920,2210,2210,2210,2210,0
20241011,183500,250330920,2210,2210,2210,2210,0
20241011,183400,250330920,2210,2210,2210,2210,0
20241011,183300,250330920,2210,2210,2210,2210,0
20241011,183200,250330920,2210,2210,2210,2210,0
20241011,183100,250330920,2210,2210,2210,2210,0
20241011,183000,250330920,2210,2210,2210,2210,0
20241011,182900,250330920,2210,2210,2210,2210,0
20241011,182800,250330920,2210,2210,2210,2210,0
20241011,182700,250330920,2210,2210,2210,2210,0
20241011,182600,250330920,2210,2210,2210,2210,3453
20241011,182500,250330920,2210,2210,2210,2210,0
20241011,182400,250330920,2210,2210,2210,2210,0
20241011,182300,250330920,2210,2210,2210,2210,0
20241011,182200,250330920,2210,2210,2210,2210,0
20241011,182100,250330920,2210,2210,2210,2210,0
20241011,182000,250330920,2210,2210,2210,2210,0
20241011,181900,250330920,2210,2210,2210,2210,0
20241011,181800,250330920,2210,2210,2210,2210,0
20241011,181700,250330920,2210,2210,2210,2210,0
20241011,181600,250330920,2210,2210,2210,2210,0
20241011,181500,250330920,2210,2210,2210,2210,0
20241011,181400,250330920,2210,2210,2210,2210,0
20241011,181300,250330920,2210,2210,2210,2210,0
20241011,181200,250330920,2210,2210,2210,2210,0
20241011,181100,250330920,2210,2210,2210,2210,0
20241011,181000,250330920,2210,2210,2210,2210,0
20241011,180900,250330920,2210,2210,2210,2210,0
20241011,180800,250330920,2210,2210,2210,2210,0
20241011,180700,250330920,2210,2210,2210,2210,0
20241011,180600,250330920,2210,2210,2210,2210,0
20241011,180500,250330920,2210,2210,2210,2210,0
20241011,180400,250330920,2210,2210,2210,2210,0
20241011,180300,250330920,2210,2210,2210,2210,0
20241011,180200,250330920,2210,2210,2210,2210,0
20241011,180100,250330920,2210,2210,2210,2210,0
20241011,180000,250330920,2210,2210,2210,2210,0
20241011,175900,250330920,2210,2210,2210,2210,0
20241011,175800,250330920,2210,2210,2210,2210,0
20241011,175700,250330920,2210,2210,2210,2210,0
20241011,175600,250330920,2210,2210,2210,2210,3453
20241011,175500,250330920,2210,2210,2210,2210,0
20241011,175400,250330920,2210,2210,2210,2210,0
20241011,175300,250330920,2210,2210,2210,2210,0
20241011,175200,250330920,2210,2210,2210,2210,0
20241011,175100,250330920,2210,2210,2210,2210,0
20241011,175000,250330920,2210,2210,2210,2210,0
20241011,174900,250330920,2210,2210,2210,2210,0
20241011,174800,250330920,2210,2210,2210,2210,0
20241011,174700,250330920,2210,2210,2210,2210,0
20241011,174600,250330920,2210,2210,2210,2210,0
20241011,174500,250330920,2210,2210,2210,2210,0
20241011,174400,250330920,2210,2210,2210,2210,0
20241011,174300,250330920,2210,2210,2210,2210,0
20241011,174200,250330920,2210,2210,2210,2210,0
20241011,174100,250330920,2210,2210,2210,2210,0
20241011,174000,250330920,2210,2210,2210,2210,0
20241011,173900,250330920,2210,2210,2210,2210,0
20241011,173800,250330920,2210,2210,2210,2210,0
20241011,173700,250330920,2210,2210,2210,2210,0
20241011,173600,250330920,2210,2210,2210,2210,0
20241011,173500,250330920,2210,2210,2210,2210,0
20241011,173400,250330920,2210,2210,2210,2210,0
20241011,173300,250330920,2210,2210,2210,2210,0
20241011,173200,250330920,2210,2210,2210,2210,0
20241011,173100,250330920,2210,2210,2210,2210,0
20241011,173000,250330920,2210,2210,2210,2210,0
20241011,172900,250330920,2210,2210,2210,2210,0
20241011,172800,250330920,2210,2210,2210,2210,0
20241011,172700,250330920,2210,2210,2210,2210,0
20241011,172600,250330920,2210,2210,2210,2210,3453
20241011,172500,250330920,2210,2210,2210,2210,0
20241011,172400,250330920,2210,2210,2210,2210,0
20241011,172300,250330920,2210,2210,2210,2210,0
20241011,172200,250330920,2210,2210,2210,2210,0
20241011,172100,250330920,2210,2210,2210,2210,0
20241011,172000,250330920,2210,2210,2210,2210,0
20241011,171900,250330920,2210,2210,2210,2210,0
20241011,171800,250330920,2210,2210,2210,2210,0
20241011,171700,250330920,2210,2210,2210,2210,0
20241011,171600,250330920,2210,2210,2210,2210,0
20241011,171500,250330920,2210,2210,2210,2210,0
20241011,171400,250330920,2210,2210,2210,2210,0
20241011,171300,250330920,2210,2210,2210,2210,0
20241011,171200,250330920,2210,2210,2210,2210,0
20241011,171100,250330920,2210,2210,2210,2210,0
20241011,171000,250330920,2210,2210,2210,2210,0
20241011,170900,250330920,2210,2210,2210,2210,0
20241011,170800,250330920,2210,2210,2210,2210,0
20241011,170700,250330920,2210,2210,2210,2210,0
20241011,170600,250330920,2210,2210,2210,2210,0
20241011,170500,250330920,2210,2210,2210,2210,0
20241011,170400,250330920,2210,2210,2210,2210,0
20241011,170300,250330920,2210,2210,2210,2210,0
20241011,170200,250330920,2210,2210,2210,2210,0
20241011,170100,250330920,2210,2210,2210,2210,0
20241011,170000,250330920,2210,2210,2210,2210,0
20241011,165900,250330920,2210,2210,2210,2210,0
20241011,165800,250330920,2210,2210,2210,2210,0
20241011,165700,250330920,2210,2210,2210,2210,0
20241011,165600,250330920,2210,2210,2210,2210,3453
20241011,165500,250330920,2210,2210,2210,2210,0
20241011,165400,250330920,2210,2210,2210,2210,0
20241011,165300,250330920,2210,2210,2210,2210,0
20241011,165200,250330920,2210,2210,2210,2210,0
20241011,165100,250330920,2210,2210,2210,2210,0
20241011,165000,250330920,2210,2210,2210,2210,0
20241011,164900,250330920,2210,2210,2210,2210,0
20241011,164800,250330920,2210,2210,2210,2210,0
20241011,164700,250330920,2210,2210,2210,2210,0
20241011,164600,250330920,2210,2210,2210,2210,0
20241011,164500,250330920,2210,2210,2210,2210,0
20241011,164400,250330920,2210,2210,2210,2210,0
20241011,164300,250330920,2210,2210,2210,2210,0
20241011,164200,250330920,2210,2210,2210,2210,0
20241011,164100,250330920,2210,2210,2210,2210,0
20241011,164000,250330920,2210,2210,2210,2210,0
20241011,163900,250330920,2210,2210,2210,2210,0
20241011,163800,250330920,2210,2210,2210,2210,0
20241011,163700,250330920,2210,2210,2210,2210,0
20241011,163600,250330920,2210,2210,2210,2210,0
20241011,163500,250330920,2210,2210,2210,2210,0
20241011,163400,250330920,2210,2210,2210,2210,0
20241011,163300,250330920,2210,2210,2210,2210,0
20241011,163200,250330920,2210,2210,2210,2210,0
20241011,163100,250330920,2210,2210,2210,2210,0
20241011,163000,250330920,2210,2210,2210,2210,0
20241011,162900,250330920,2210,2210,2210,2210,0
20241011,162800,250330920,2210,2210,2210,2210,0
20241011,162700,250330920,2210,2210,2210,2210,0
20241011,162600,250330920,2210,2210,2210,2210,3453
20241011,162500,250330920,2210,2210,2210,2210,0
20241011,162400,250330920,2210,2210,2210,2210,0
20241011,162300,250330920,2210,2210,2210,2210,0
20241011,162200,250330920,2210,2210,2210,2210,0
20241011,162100,250330920,2210,2210,2210,2210,0
20241011,162000,250330920,2210,2210,2210,2210,0
20241011,161900,250330920,2210,2210,2210,2210,0
20241011,161800,250330920,2210,2210,2210,2210,0
20241011,161700,250330920,2210,2210,2210,2210,0
20241011,161600,250330920,2210,2210,2210,2210,0
20241011,161500,250330920,2210,2210,2210,2210,0
20241011,161400,250330920,2210,2210,2210,2210,0
20241011,161300,250330920,2210,2210,2210,2210,0
20241011,161200,250330920,2210,2210,2210,2210,0
20241011,161100,250330920,2210,2210,2210,2210,0
20241011,161000,250330920,2210,2210,2210,2210,0
20241011,160900,250330920,2210,2210,2210,2210,0
20241011,160800,250330920,2210,2210,2210,2210,0
20241011,160700,250330920,2210,2210,2210,2210,0
20241011,160600,250330920,2210,2210,2210,2210,0
20241011,160500,250330920,2210,2210,2210,2210,0
20241011,160400,250330920,2210,2210,2210,2210,0
20241011,160300,250330920,2210,2210,2210,2210,0
20241011,160200,250330920,2210,2210,2210,2210,0
20241011,160100,250330920,2210,2210,2210,2210,0
20241011,160000,250330920,2210,2210,2210,2210,0
20241011,155900,250330920,2210,2210,2210,2210,0
20241011,155800,250330920,2210,2210,2210,2210,0
20241011,155700,250330920,2210,2210,2210,2210,0
20241011,155600,250330920,2210,2210,2210,2210,3453
20241011,155500,250330920,2210,2210,2210,2210,0
20241011,155400,250330920,2210,2210,2210,2210,0
20241011,155300,250330920,2210,2210,2210,2210,0
20241011,155200,250330920,2210,2210,2210,2210,0
20241011,155100,250330920,2210,2210,2210,2210,0
20241011,155000,250330920,2210,2210,2210,2210,0
20241011,154900,250330920,2210,2210,2210,2210,0
20241011,154800,250330920,2210,2210,2210,2210,0
20241011,154700,250330920,2210,2210,2210,2210,0
20241011,154600,250330920,2210,2210,2210,2210,0
20241011,154500,250330920,2210,2210,2210,2210,0
20241011,154400,250330920,2210,2210,2210,2210,0
20241011,154300,250330920,2210,2210,2210,2210,0
20241011,154200,250330920,2210,2210,2210,2210,0
20241011,154100,250330920,2210,2210,2210,2210,0
20241011,154000,250330920,2210,2210,2210,2210,0
20241011,153900,250330920,2210,2210,2210,2210,0
20241011,153800,250330920,2210,2210,2210,2210,0
20241011,153700,250330920,2210,2210,2210,2210,0
20241011,153600,250330920,2210,2210,2210,2210,0
20241011,153500,250330920,2210,2210,2210,2210,0
20241011,153400,250330920,2210,2210,2210,2210,0
20241011,153300,250330920,2210,2210,2210,2210,0
20241011,153200,250330920,2210,2210,2210,2210,0
20241011,153100,250330920,2210,2210,2210,2210,0
20241011,153000,250330920,2210,2210,2210,2210,3453
20241011,152900,242699790,2245,2245,2245,2245,0
20241011,152800,242699790,2245,2245,2245,2245,0
20241011,152700,242699790,2245,2245,2245,2245,0
20241011,152600,242699790,2245,2245,2245,2245,0
20241011,152500,242699790,2245,2245,2245,2245,0
20241011,152400,242699790,2245,2245,2245,2245,0
20241011,152300,242699790,2245,2245,2245,2245,0
20241011,152200,242699790,2245,2245,2245,2245,0
20241011,152100,242699790,2245,2245,2245,2245,0
20241011,152000,242699790,2245,2245,2245,2245,0
20241011,151900,242699790,2245,2245,2245,2245,110
20241011,151800,242452840,2245,2245,2245,2245,140
20241011,151700,242138540,2245,2245,2245,2245,0
20241011,151600,242138540,2245,2245,2245,2245,826
20241011,151500,240284170,2240,2240,2240,2240,0
20241011,151400,240284170,2240,2245,2245,2240,2
20241011,151300,240279685,2245,2225,2245,2225,45
20241011,151200,240178800,2225,2225,2225,2225,0
20241011,151100,240178800,2225,2225,2225,2225,0
20241011,151000,240178800,2225,2225,2225,2225,0
20241011,150900,240178800,2225,2225,2225,2225,0
20241011,150800,240178800,2225,2225,2225,2225,0
20241011,150700,240178800,2225,2225,2225,2225,0
20241011,150600,240178800,2225,2225,2225,2225,0
20241011,150500,240178800,2225,2225,2225,2225,0
20241011,150400,240178800,2225,2225,2225,2225,40
20241011,150300,240089800,2225,2230,2235,2225,307
20241011,150200,239406625,2230,2230,2230,2230,0
20241011,150100,239406625,2230,2230,2230,2230,20
20241011,150000,239362025,2235,2235,2235,2235,91
20241011,145900,239158640,2235,2235,2235,2235,109
20241011,145800,238915025,2220,2220,2220,2220,171
20241011,145700,238535405,2220,2235,2235,2220,54
20241011,145600,238415380,2230,2230,2230,2230,1
20241011,145500,238413150,2230,2230,2230,2230,0
20241011,145400,238413150,2230,2230,2230,2230,0
20241011,145300,238413150,2230,2230,2230,2230,0
20241011,145200,238413150,2230,2230,2230,2230,0
20241011,145100,238413150,2230,2230,2230,2230,596
20241011,145000,237084070,2225,2220,2225,2220,167
20241011,144900,236712580,2235,2235,2235,2235,0
20241011,144800,236712580,2235,2225,2235,2215,2093
20241011,144700,232072275,2230,2230,2230,2230,0
20241011,144600,232072275,2230,2230,2230,2230,0
20241011,144500,232072275,2230,2225,2230,2225,153
20241011,144400,231731775,2225,2225,2225,2225,462
20241011,144300,230703825,2225,2230,2230,2225,63
20241011,144200,230563530,2225,2225,2225,2225,0
20241011,144100,230563530,2225,2225,2225,2225,0
20241011,144000,230563530,2225,2225,2225,2225,0
20241011,143900,230563530,2225,2225,2225,2225,0
20241011,143800,230563530,2225,2240,2240,2225,37
20241011,143700,230480905,2245,2245,2245,2245,0
20241011,143600,230480905,2245,2245,2245,2245,0
20241011,143500,230480905,2245,2245,2245,2245,19
20241011,143400,230438250,2245,2245,2245,2245,1
20241011,143300,230436005,2245,2245,2245,2245,0
20241011,143200,230436005,2245,2245,2245,2245,0
20241011,143100,230436005,2245,2245,2245,2245,0
20241011,143000,230436005,2245,2245,2245,2245,0
20241011,142900,230436005,2245,2245,2245,2245,0
20241011,142800,230436005,2245,2245,2245,2245,0
20241011,142700,230436005,2245,2245,2245,2245,0
20241011,142600,230436005,2245,2245,2245,2245,314
20241011,142500,229731075,2245,2230,2245,2230,2529
20241011,142400,224082000,2240,2240,2240,2240,2
20241011,142300,224077520,2245,2245,2245,2245,0
20241011,142200,224077520,2245,2260,2260,2245,1737
20241011,142100,220173785,2265,2265,2265,2265,0
20241011,142000,220173785,2265,2265,2265,2265,0
20241011,141900,220173785,2265,2265,2265,2265,7
20241011,141800,220157930,2250,2280,2280,2250,1477
20241011,141700,216820570,2275,2295,2295,2275,496
20241011,141600,215691860,2295,2330,2335,2295,173
20241011,141500,215290325,2335,2325,2335,2310,217
20241011,141400,214784670,2335,2370,2370,2305,456
20241011,141300,213725365,2370,2400,2400,2365,5411
20241011,141200,200845545,2365,2365,2365,2365,0
20241011,141100,200845545,2365,2365,2365,2365,0
20241011,141000,200845545,2365,2355,2365,2355,543
20241011,140900,199565995,2235,2285,2370,2235,3123
20241011,140800,192216365,2290,2345,2345,2290,453
20241011,140700,191156625,2345,2345,2345,2345,0
20241011,140600,191156625,2345,2345,2345,2345,0
20241011,140500,191156625,2345,2200,2345,2200,9778
20241011,140400,168928055,2190,2190,2190,2190,0
20241011,140300,168928055,2190,2190,2190,2190,0
20241011,140200,168928055,2190,2190,2190,2190,0
20241011,140100,168928055,2190,2190,2190,2190,84
20241011,140000,168744095,2195,2195,2195,2190,1450
20241011,135900,165566345,2195,2195,2195,2195,0
20241011,135800,165566345,2195,2195,2195,2195,0
20241011,135700,165566345,2195,2195,2195,2195,500
20241011,135600,164468845,2195,2205,2205,2195,300
20241011,135500,163809145,2205,2205,2205,2205,128
20241011,135400,163526905,2205,2205,2205,2205,0
20241011,135300,163526905,2205,2205,2205,2205,1
20241011,135200,163524700,2200,2200,2200,2200,0
20241011,135100,163524700,2200,2200,2200,2200,0
20241011,135000,163524700,2200,2200,2200,2200,0
20241011,134900,163524700,2200,2200,2200,2200,71
20241011,134800,163368500,2200,2200,2200,2200,0
20241011,134700,163368500,2200,2200,2200,2200,163
20241011,134600,163009900,2200,2200,2200,2200,0
20241011,134500,163009900,2200,2200,2200,2200,0
20241011,134400,163009900,2200,2200,2200,2200,0
20241011,134300,163009900,2200,2200,2200,2200,1200
20241011,134200,160369900,2200,2200,2200,2200,0
20241011,134100,160369900,2200,2215,2215,2200,2526
20241011,134000,154805805,2220,2220,2220,2220,0
20241011,133900,154805805,2220,2220,2220,2220,0
20241011,133800,154805805,2220,2220,2220,2220,0
20241011,133700,154805805,2220,2220,2220,2220,65
20241011,133600,154661505,2220,2220,2220,2220,0
20241011,133500,154661505,2220,2220,2220,2220,937
20241011,133400,152581365,2220,2225,2225,2220,474
20241011,133300,151529080,2225,2225,2225,2225,0
20241011,133200,151529080,2225,2230,2230,2225,4323
20241011,133100,141909325,2235,2235,2235,2235,0
20241011,133000,141909325,2235,2235,2235,2235,0
20241011,132900,141909325,2235,2235,2235,2235,20
20241011,132800,141864625,2240,2240,2240,2240,0
20241011,132700,141864625,2240,2240,2240,2240,1
20241011,132600,141862385,2230,2230,2230,2230,1000
20241011,132500,139632385,2235,2235,2235,2235,1
20241011,132400,139630150,2230,2230,2230,2230,1
20241011,132300,139627920,2230,2230,2230,2230,0
20241011,132200,139627920,2230,2230,2230,2230,40
20241011,132100,139538720,2230,2230,2230,2230,0
20241011,132000,139538720,2230,2230,2230,2230,0
20241011,131900,139538720,2230,2230,2230,2230,0
20241011,131800,139538720,2230,2230,2230,2230,1
20241011,131700,139536490,2235,2245,2245,2235,172
20241011,131600,139152025,2245,2245,2245,2245,0
20241011,131500,139152025,2245,2245,2245,2245,0
20241011,131400,139152025,2245,2245,2245,2245,1
20241011,131300,139149780,2230,2230,2230,2230,0
20241011,131200,139149780,2230,2230,2230,2230,0
20241011,131100,139149780,2230,2230,2230,2230,0
20241011,131000,139149780,2230,2230,2230,2230,0
20241011,130900,139149780,2230,2230,2230,2230,0
20241011,130800,139149780,2230,2230,2230,2230,0
20241011,130700,139149780,2230,2230,2230,2230,0
20241011,130600,139149780,2230,2230,2230,2230,0
20241011,130500,139149780,2230,2230,2230,2230,0
20241011,130400,139149780,2230,2230,2230,2230,0
20241011,130300,139149780,2230,2230,2230,2230,0
20241011,130200,139149780,2230,2230,2230,2230,10
20241011,130100,139127480,2230,2230,2230,2230,0
20241011,130000,139127480,2230,2230,2230,2230,0
20241011,125900,139127480,2230,2230,2230,2230,100
20241011,125800,138904480,2230,2230,2230,2230,886
20241011,125700,136928700,2245,2250,2250,2245,121
20241011,125600,136657020,2245,2245,2245,2245,0
20241011,125500,136657020,2245,2245,2245,2245,0
20241011,125400,136657020,2245,2245,2245,2245,0
20241011,125300,136657020,2245,2245,2245,2245,86
20241011,125200,136463950,2245,2245,2245,2245,0
20241011,125100,136463950,2245,2245,2245,2245,0
20241011,125000,136463950,2245,2245,2245,2245,0
20241011,124900,136463950,2245,2245,2245,2245,0
20241011,124800,136463950,2245,2245,2245,2245,0
20241011,124700,136463950,2245,2235,2245,2235,6646
20241011,124600,121609340,2235,2235,2235,2235,88
20241011,124500,121412660,2235,2235,2235,2235,650
20241011,124400,119959910,2235,2235,2235,2235,0
20241011,124300,119959910,2235,2235,2235,2235,1
20241011,124200,119957675,2235,2235,2235,2235,200
20241011,124100,119510675,2235,2235,2235,2235,2364
20241011,124000,114227135,2235,2235,2235,2235,339
20241011,123900,113469470,2235,2235,2235,2235,0
20241011,123800,113469470,2235,2235,2235,2235,0
20241011,123700,113469470,2235,2235,2235,2235,0
20241011,123600,113469470,2235,2235,2235,2235,0
20241011,123500,113469470,2235,2235,2235,2235,100
20241011,123400,113245970,2230,2230,2230,2230,0
20241011,123300,113245970,2230,2230,2230,2230,5
20241011,123200,113234820,2230,2230,2230,2230,0
20241011,123100,113234820,2230,2230,2230,2230,0
20241011,123000,113234820,2230,2230,2230,2230,0
20241011,122900,113234820,2230,2230,2230,2230,0
20241011,122800,113234820,2230,2230,2230,2230,0
20241011,122700,113234820,2230,2230,2230,2230,500
20241011,122600,112119820,2230,2230,2230,2230,0
20241011,122500,112119820,2230,2230,2230,2230,0
20241011,122400,112119820,2230,2230,2230,2230,0
20241011,122300,112119820,2230,2230,2230,2230,0
20241011,122200,112119820,2230,2235,2235,2230,601
20241011,122100,110776590,2235,2235,2235,2235,200
20241011,122000,110329590,2235,2235,2235,2235,0
20241011,121900,110329590,2235,2235,2235,2235,0
20241011,121800,110329590,2235,2240,2240,2235,57
20241011,121700,110202190,2245,2245,2245,2245,0
20241011,121600,110202190,2245,2245,2245,2245,0
20241011,121500,110202190,2245,2245,2245,2245,43
20241011,121400,110105655,2245,2245,2245,2245,0
20241011,121300,110105655,2245,2245,2245,2245,7
20241011,121200,110089940,2250,2250,2250,2250,0
20241011,121100,110089940,2250,2250,2250,2250,40
20241011,121000,109999940,2250,2250,2250,2250,10
20241011,120900,109977440,2250,2250,2250,2250,0
20241011,120800,109977440,2250,2250,2250,2250,10
20241011,120700,109954940,2250,2250,2250,2250,0
20241011,120600,109954940,2250,2250,2250,2250,0
20241011,120500,109954940,2250,2250,2250,2250,0
20241011,120400,109954940,2250,2250,2250,2250,0
20241011,120300,109954940,2250,2250,2250,2250,0
20241011,120200,109954940,2250,2250,2250,2250,0
20241011,120100,109954940,2250,2250,2250,2250,0
20241011,120000,109954940,2250,2250,2250,2250,0
20241011,115900,109954940,2250,2250,2250,2250,1
20241011,115800,109952690,2250,2250,2250,2250,1002
20241011,115700,107698190,2245,2245,2245,2245,0
20241011,115600,107698190,2245,2245,2245,2245,0
20241011,115500,107698190,2245,2245,2245,2245,240
20241011,115400,107159390,2245,2245,2245,2245,36
20241011,115300,107078570,2240,2240,2240,2240,59
20241011,115200,106946410,2240,2240,2240,2240,0
20241011,115100,106946410,2240,2240,2240,2240,0
20241011,115000,106946410,2240,2240,2240,2240,1
20241011,114900,106944170,2230,2230,2230,2230,50
20241011,114800,106832670,2230,2230,2230,2230,0
20241011,114700,106832670,2230,2230,2230,2230,0
20241011,114600,106832670,2230,2230,2230,2230,0
20241011,114500,106832670,2230,2230,2230,2230,30
20241011,114400,106765770,2225,2230,2230,2225,449
20241011,114300,105766735,2225,2225,2225,2225,0
20241011,114200,105766735,2225,2225,2225,2225,0
20241011,114100,105766735,2225,2225,2225,2225,0
20241011,114000,105766735,2225,2225,2225,2225,51
20241011,113900,105653260,2225,2225,2225,2225,0
20241011,113800,105653260,2225,2225,2225,2225,686
20241011,113700,104126910,2220,2220,2220,2220,0
20241011,113600,104126910,2220,2220,2220,2220,0
20241011,113500,104126910,2220,2220,2220,2220,0
20241011,113400,104126910,2220,2235,2235,2220,803
20241011,113300,102336265,2245,2245,2245,2245,0
20241011,113200,102336265,2245,2245,2245,2245,0
20241011,113100,102336265,2245,2245,2245,2245,1
20241011,113000,102334020,2240,2240,2240,2240,0
20241011,112900,102334020,2240,2240,2240,2240,94
20241011,112800,102123460,2240,2240,2240,2240,101
20241011,112700,101897220,2240,2240,2240,2240,100
20241011,112600,101673220,2240,2240,2240,2240,101
20241011,112500,101446980,2235,2235,2235,2235,0
20241011,112400,101446980,2235,2235,2235,2235,0
20241011,112300,101446980,2235,2235,2235,2235,1
20241011,112200,101444745,2240,2240,2240,2240,0
20241011,112100,101444745,2240,2240,2240,2240,104
20241011,112000,101211785,2245,2245,2245,2245,0
20241011,111900,101211785,2245,2245,2245,2245,150
20241011,111800,100875035,2245,2245,2245,2245,50
20241011,111700,100762785,2245,2245,2245,2245,1
20241011,111600,100760540,2240,2240,2240,2240,0
20241011,111500,100760540,2240,2245,2245,2240,346
20241011,111400,99983780,2245,2245,2245,2245,3
20241011,111300,99977045,2250,2260,2260,2250,2
20241011,111200,99972535,2250,2250,2250,2250,84
20241011,111100,99783535,2250,2250,2250,2250,15
20241011,111000,99749785,2260,2260,2260,2260,6
20241011,110900,99736225,2260,2260,2260,2260,4
20241011,110800,99727185,2250,2250,2250,2250,0
20241011,110700,99727185,2250,2250,2250,2250,0
20241011,110600,99727185,2250,2250,2250,2250,0
20241011,110500,99727185,2250,2250,2250,2250,0
20241011,110400,99727185,2250,2250,2250,2250,0
20241011,110300,99727185,2250,2250,2250,2250,0
20241011,110200,99727185,2250,2250,2250,2250,63
20241011,110100,99585435,2250,2250,2250,2250,0
20241011,110000,99585435,2250,2250,2250,2250,18
20241011,105900,99544935,2275,2275,2275,2275,0
20241011,105800,99544935,2275,2275,2275,2275,0
20241011,105700,99544935,2275,2260,2275,2260,70
20241011,105600,99385950,2245,2245,2245,2245,4
20241011,105500,99376970,2245,2245,2245,2245,0
20241011,105400,99376970,2245,2245,2245,2245,0
20241011,105300,99376970,2245,2245,2245,2245,1
20241011,105200,99374725,2245,2245,2245,2245,0
20241011,105100,99374725,2245,2245,2245,2245,0
20241011,105000,99374725,2245,2245,2245,2245,0
20241011,104900,99374725,2245,2245,2245,2245,0
20241011,104800,99374725,2245,2245,2245,2245,0
20241011,104700,99374725,2245,2245,2245,2245,0
20241011,104600,99374725,2245,2245,2245,2245,0
20241011,104500,99374725,2245,2245,2245,2245,0
20241011,104400,99374725,2245,2260,2260,2245,21
20241011,104300,99327370,2260,2255,2260,2255,201
20241011,104200,98873430,2260,2260,2260,2260,1
20241011,104100,98871170,2250,2250,2250,2250,0
20241011,104000,98871170,2250,2250,2250,2250,0
20241011,103900,98871170,2250,2250,2250,2250,474
20241011,103800,97804670,2250,2250,2250,2250,0
20241011,103700,97804670,2250,2250,2250,2250,122
20241011,103600,97530170,2250,2250,2250,2250,9
20241011,103500,97509920,2270,2270,2270,2270,1
20241011,103400,97507650,2255,2275,2275,2255,92
20241011,103300,97300170,2260,2260,2260,2260,9
20241011,103200,97279830,2275,2275,2275,2275,1
20241011,103100,97277555,2275,2275,2275,2275,0
20241011,103000,97277555,2275,2275,2275,2275,1
20241011,102900,97275280,2280,2280,2280,2280,0
20241011,102800,97275280,2280,2280,2280,2280,0
20241011,102700,97275280,2280,2275,2280,2275,50
20241011,102600,97161470,2280,2270,2280,2270,56
20241011,102500,97034065,2255,2255,2255,2255,2
20241011,102400,97029555,2280,2265,2280,2265,105
20241011,102300,96791545,2265,2260,2265,2260,70
20241011,102200,96633295,2260,2260,2260,2260,1
20241011,102100,96631035,2250,2260,2260,2250,29
20241011,102000,96565505,2260,2255,2260,2255,148
20241011,101900,96231030,2250,2245,2250,2245,521
20241011,101800,95058785,2250,2250,2250,2250,9
20241011,101700,95038535,2250,2250,2250,2250,2
20241011,101600,95034035,2250,2250,2250,2250,0
20241011,101500,95034035,2250,2250,2250,2250,0
20241011,101400,95034035,2250,2250,2250,2250,0
20241011,101300,95034035,2250,2250,2250,2250,43
20241011,101200,94937285,2250,2250,2250,2250,0
20241011,101100,94937285,2250,2250,2250,2250,0
20241011,101000,94937285,2250,2250,2250,2250,4
20241011,100900,94928285,2230,2230,2230,2230,0
20241011,100800,94928285,2230,2235,2235,2230,862
20241011,100700,93005360,2240,2240,2240,2240,160
20241011,100600,92646960,2240,2235,2250,2235,74
20241011,100500,92481205,2240,2240,2240,2240,10
20241011,100400,92458805,2235,2235,2235,2235,0
20241011,100300,92458805,2235,2235,2235,2235,101
20241011,100200,92233070,2235,2240,2240,2235,10
20241011,100100,92210705,2235,2240,2240,2235,213
20241011,100000,91734145,2235,2235,2235,2235,1
20241011,095900,91731910,2230,2250,2250,2230,1002
20241011,095800,89497295,2245,2245,2245,2245,1
20241011,095700,89495050,2255,2255,2255,2255,0
20241011,095600,89495050,2255,2255,2255,2255,0
20241011,095500,89495050,2255,2255,2255,2255,0
20241011,095400,89495050,2255,2255,2255,2255,1
20241011,095300,89492795,2255,2255,2255,2255,0
20241011,095200,89492795,2255,2255,2255,2255,148
20241011,095100,89159055,2250,2250,2250,2250,0
20241011,095000,89159055,2250,2260,2260,2250,11
20241011,094900,89134245,2235,2235,2235,2235,0
20241011,094800,89134245,2235,2250,2250,2235,2
20241011,094700,89129760,2250,2250,2250,2250,0
20241011,094600,89129760,2250,2245,2260,2245,1002
20241011,094500,86868985,2250,2245,2250,2245,1001
20241011,094400,84618690,2245,2245,2245,2245,2
20241011,094300,84614200,2245,2245,2250,2245,111
20241011,094200,84364950,2245,2240,2245,2240,103
20241011,094100,84133895,2240,2220,2240,2220,5
20241011,094000,84122720,2220,2220,2220,2220,1
20241011,093900,84120500,2220,2220,2220,2220,0
20241011,093800,84120500,2220,2225,2225,2220,301
20241011,093700,83451775,2220,2220,2220,2220,701
20241011,093600,81895555,2220,2230,2230,2220,133
20241011,093500,81599965,2230,2220,2230,2220,47
20241011,093400,81495515,2225,2225,2225,2225,0
20241011,093300,81495515,2225,2225,2230,2225,783
20241011,093200,79753335,2230,2245,2245,2230,1298
20241011,093100,76857225,2250,2250,2250,2250,0
20241011,093000,76857225,2250,2245,2250,2245,10
20241011,092900,76834730,2250,2250,2250,2250,0
20241011,092800,76834730,2250,2250,2250,2250,0
20241011,092700,76834730,2250,2250,2250,2250,489
20241011,092600,75734480,2250,2250,2250,2250,109
20241011,092500,75489230,2250,2250,2250,2250,0
20241011,092400,75489230,2250,2250,2250,2250,10
20241011,092300,75466730,2250,2250,2250,2250,0
20241011,092200,75466730,2250,2250,2250,2250,20
20241011,092100,75421730,2250,2240,2250,2240,503
20241011,092000,74294170,2230,2235,2235,2230,21
20241011,091900,74247240,2225,2225,2225,2220,825
20241011,091800,72412605,2210,2210,2220,2210,859
20241011,091700,70509215,2210,2200,2210,2200,4135
20241011,091600,61411595,2200,2185,2200,2185,529
20241011,091500,60255700,2185,2185,2185,2185,142
20241011,091400,59945430,2180,2185,2185,2180,844
20241011,091300,58104790,2190,2195,2200,2185,2406
20241011,091200,52830350,2200,2200,2205,2200,329
20241011,091100,52106525,2200,2195,2200,2195,301
20241011,091000,51445825,2195,2185,2200,2185,1449
20241011,090900,48267250,2180,2130,2180,2130,5587
20241011,090800,36302125,2160,2205,2205,2105,3058
20241011,090700,29673270,2215,2215,2215,2200,611
20241011,090600,28321460,2205,2240,2240,2205,2066
20241011,090500,23714770,2250,2250,2250,2235,2758
20241011,090400,17529590,2280,2250,2280,2240,1394
20241011,090300,14392910,2240,2315,2315,2205,5267
20241011,090200,2442120,2320,2325,2325,2320,461
20241011,090100,1370330,2325,2330,2330,2325,479
20241011,090000,254505,2330,2335,2335,2330,109