stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,183400,1118967935,2935,2935,2935,2935,3117
20241014,183300,1118967935,2935,2935,2935,2935,0
20241014,183200,1118967935,2935,2935,2935,2935,0
20241014,183100,1118967935,2935,2935,2935,2935,0
20241014,183000,1118967935,2935,2935,2935,2935,0
20241014,182900,1118967935,2935,2935,2935,2935,0
20241014,182800,1118967935,2935,2935,2935,2935,0
20241014,182700,1118967935,2935,2935,2935,2935,0
20241014,182600,1118967935,2935,2935,2935,2935,0
20241014,182500,1118967935,2935,2935,2935,2935,0
20241014,182400,1118967935,2935,2935,2935,2935,0
20241014,182300,1118967935,2935,2935,2935,2935,0
20241014,182200,1118967935,2935,2935,2935,2935,0
20241014,182100,1118967935,2935,2935,2935,2935,0
20241014,182000,1118967935,2935,2935,2935,2935,0
20241014,181900,1118967935,2935,2935,2935,2935,0
20241014,181800,1118967935,2935,2935,2935,2935,0
20241014,181700,1118967935,2935,2935,2935,2935,0
20241014,181600,1118967935,2935,2935,2935,2935,0
20241014,181500,1118967935,2935,2935,2935,2935,0
20241014,181400,1118967935,2935,2935,2935,2935,0
20241014,181300,1118967935,2935,2935,2935,2935,0
20241014,181200,1118967935,2935,2935,2935,2935,0
20241014,181100,1118967935,2935,2935,2935,2935,0
20241014,181000,1118967935,2935,2935,2935,2935,0
20241014,180900,1118967935,2935,2935,2935,2935,0
20241014,180800,1118967935,2935,2935,2935,2935,0
20241014,180700,1118967935,2935,2935,2935,2935,0
20241014,180600,1118967935,2935,2935,2935,2935,0
20241014,180500,1118967935,2935,2935,2935,2935,0
20241014,180400,1118967935,2935,2935,2935,2935,3117
20241014,180300,1118967935,2935,2935,2935,2935,0
20241014,180200,1118967935,2935,2935,2935,2935,0
20241014,180100,1118967935,2935,2935,2935,2935,0
20241014,180000,1118967935,2935,2935,2935,2935,0
20241014,175900,1118967935,2935,2935,2935,2935,0
20241014,175800,1118967935,2935,2935,2935,2935,0
20241014,175700,1118967935,2935,2935,2935,2935,0
20241014,175600,1118967935,2935,2935,2935,2935,0
20241014,175500,1118967935,2935,2935,2935,2935,0
20241014,175400,1118967935,2935,2935,2935,2935,0
20241014,175300,1118967935,2935,2935,2935,2935,0
20241014,175200,1118967935,2935,2935,2935,2935,0
20241014,175100,1118967935,2935,2935,2935,2935,0
20241014,175000,1118967935,2935,2935,2935,2935,0
20241014,174900,1118967935,2935,2935,2935,2935,0
20241014,174800,1118967935,2935,2935,2935,2935,0
20241014,174700,1118967935,2935,2935,2935,2935,0
20241014,174600,1118967935,2935,2935,2935,2935,0
20241014,174500,1118967935,2935,2935,2935,2935,0
20241014,174400,1118967935,2935,2935,2935,2935,0
20241014,174300,1118967935,2935,2935,2935,2935,0
20241014,174200,1118967935,2935,2935,2935,2935,0
20241014,174100,1118967935,2935,2935,2935,2935,0
20241014,174000,1118967935,2935,2935,2935,2935,0
20241014,173900,1118967935,2935,2935,2935,2935,0
20241014,173800,1118967935,2935,2935,2935,2935,0
20241014,173700,1118967935,2935,2935,2935,2935,0
20241014,173600,1118967935,2935,2935,2935,2935,0
20241014,173500,1118967935,2935,2935,2935,2935,0
20241014,173400,1118967935,2935,2935,2935,2935,3117
20241014,173300,1118967935,2935,2935,2935,2935,0
20241014,173200,1118967935,2935,2935,2935,2935,0
20241014,173100,1118967935,2935,2935,2935,2935,0
20241014,173000,1118967935,2935,2935,2935,2935,0
20241014,172900,1118967935,2935,2935,2935,2935,0
20241014,172800,1118967935,2935,2935,2935,2935,0
20241014,172700,1118967935,2935,2935,2935,2935,0
20241014,172600,1118967935,2935,2935,2935,2935,0
20241014,172500,1118967935,2935,2935,2935,2935,0
20241014,172400,1118967935,2935,2935,2935,2935,0
20241014,172300,1118967935,2935,2935,2935,2935,0
20241014,172200,1118967935,2935,2935,2935,2935,0
20241014,172100,1118967935,2935,2935,2935,2935,0
20241014,172000,1118967935,2935,2935,2935,2935,0
20241014,171900,1118967935,2935,2935,2935,2935,0
20241014,171800,1118967935,2935,2935,2935,2935,0
20241014,171700,1118967935,2935,2935,2935,2935,0
20241014,171600,1118967935,2935,2935,2935,2935,0
20241014,171500,1118967935,2935,2935,2935,2935,0
20241014,171400,1118967935,2935,2935,2935,2935,0
20241014,171300,1118967935,2935,2935,2935,2935,0
20241014,171200,1118967935,2935,2935,2935,2935,0
20241014,171100,1118967935,2935,2935,2935,2935,0
20241014,171000,1118967935,2935,2935,2935,2935,0
20241014,170900,1118967935,2935,2935,2935,2935,0
20241014,170800,1118967935,2935,2935,2935,2935,0
20241014,170700,1118967935,2935,2935,2935,2935,0
20241014,170600,1118967935,2935,2935,2935,2935,0
20241014,170500,1118967935,2935,2935,2935,2935,0
20241014,170400,1118967935,2935,2935,2935,2935,3117
20241014,170300,1118967935,2935,2935,2935,2935,0
20241014,170200,1118967935,2935,2935,2935,2935,0
20241014,170100,1118967935,2935,2935,2935,2935,0
20241014,170000,1118967935,2935,2935,2935,2935,0
20241014,165900,1118967935,2935,2935,2935,2935,0
20241014,165800,1118967935,2935,2935,2935,2935,0
20241014,165700,1118967935,2935,2935,2935,2935,0
20241014,165600,1118967935,2935,2935,2935,2935,0
20241014,165500,1118967935,2935,2935,2935,2935,0
20241014,165400,1118967935,2935,2935,2935,2935,0
20241014,165300,1118967935,2935,2935,2935,2935,0
20241014,165200,1118967935,2935,2935,2935,2935,0
20241014,165100,1118967935,2935,2935,2935,2935,0
20241014,165000,1118967935,2935,2935,2935,2935,0
20241014,164900,1118967935,2935,2935,2935,2935,0
20241014,164800,1118967935,2935,2935,2935,2935,0
20241014,164700,1118967935,2935,2935,2935,2935,0
20241014,164600,1118967935,2935,2935,2935,2935,0
20241014,164500,1118967935,2935,2935,2935,2935,0
20241014,164400,1118967935,2935,2935,2935,2935,0
20241014,164300,1118967935,2935,2935,2935,2935,0
20241014,164200,1118967935,2935,2935,2935,2935,0
20241014,164100,1118967935,2935,2935,2935,2935,0
20241014,164000,1118967935,2935,2935,2935,2935,0
20241014,163900,1118967935,2935,2935,2935,2935,0
20241014,163800,1118967935,2935,2935,2935,2935,0
20241014,163700,1118967935,2935,2935,2935,2935,0
20241014,163600,1118967935,2935,2935,2935,2935,0
20241014,163500,1118967935,2935,2935,2935,2935,0
20241014,163400,1118967935,2935,2935,2935,2935,3117
20241014,163300,1118967935,2935,2935,2935,2935,0
20241014,163200,1118967935,2935,2935,2935,2935,0
20241014,163100,1118967935,2935,2935,2935,2935,0
20241014,163000,1118967935,2935,2935,2935,2935,0
20241014,162900,1118967935,2935,2935,2935,2935,0
20241014,162800,1118967935,2935,2935,2935,2935,0
20241014,162700,1118967935,2935,2935,2935,2935,0
20241014,162600,1118967935,2935,2935,2935,2935,0
20241014,162500,1118967935,2935,2935,2935,2935,0
20241014,162400,1118967935,2935,2935,2935,2935,0
20241014,162300,1118967935,2935,2935,2935,2935,0
20241014,162200,1118967935,2935,2935,2935,2935,0
20241014,162100,1118967935,2935,2935,2935,2935,0
20241014,162000,1118967935,2935,2935,2935,2935,0
20241014,161900,1118967935,2935,2935,2935,2935,0
20241014,161800,1118967935,2935,2935,2935,2935,0
20241014,161700,1118967935,2935,2935,2935,2935,0
20241014,161600,1118967935,2935,2935,2935,2935,0
20241014,161500,1118967935,2935,2935,2935,2935,0
20241014,161400,1118967935,2935,2935,2935,2935,0
20241014,161300,1118967935,2935,2935,2935,2935,0
20241014,161200,1118967935,2935,2935,2935,2935,0
20241014,161100,1118967935,2935,2935,2935,2935,0
20241014,161000,1118967935,2935,2935,2935,2935,0
20241014,160900,1118967935,2935,2935,2935,2935,0
20241014,160800,1118967935,2935,2935,2935,2935,0
20241014,160700,1118967935,2935,2935,2935,2935,0
20241014,160600,1118967935,2935,2935,2935,2935,0
20241014,160500,1118967935,2935,2935,2935,2935,0
20241014,160400,1118967935,2935,2935,2935,2935,3117
20241014,160300,1118967935,2935,2935,2935,2935,0
20241014,160200,1118967935,2935,2935,2935,2935,0
20241014,160100,1118967935,2935,2935,2935,2935,0
20241014,160000,1118967935,2935,2935,2935,2935,0
20241014,155900,1118967935,2935,2935,2935,2935,0
20241014,155800,1118967935,2935,2935,2935,2935,0
20241014,155700,1118967935,2935,2935,2935,2935,0
20241014,155600,1118967935,2935,2935,2935,2935,0
20241014,155500,1118967935,2935,2935,2935,2935,0
20241014,155400,1118967935,2935,2935,2935,2935,0
20241014,155300,1118967935,2935,2935,2935,2935,0
20241014,155200,1118967935,2935,2935,2935,2935,0
20241014,155100,1118967935,2935,2935,2935,2935,0
20241014,155000,1118967935,2935,2935,2935,2935,0
20241014,154900,1118967935,2935,2935,2935,2935,0
20241014,154800,1118967935,2935,2935,2935,2935,0
20241014,154700,1118967935,2935,2935,2935,2935,0
20241014,154600,1118967935,2935,2935,2935,2935,0
20241014,154500,1118967935,2935,2935,2935,2935,0
20241014,154400,1118967935,2935,2935,2935,2935,0
20241014,154300,1118967935,2935,2935,2935,2935,0
20241014,154200,1118967935,2935,2935,2935,2935,0
20241014,154100,1118967935,2935,2935,2935,2935,0
20241014,154000,1118967935,2935,2935,2935,2935,0
20241014,153900,1118967935,2935,2935,2935,2935,0
20241014,153800,1118967935,2935,2935,2935,2935,0
20241014,153700,1118967935,2935,2935,2935,2935,0
20241014,153600,1118967935,2935,2935,2935,2935,0
20241014,153500,1118967935,2935,2935,2935,2935,0
20241014,153400,1118967935,2935,2935,2935,2935,3117
20241014,153300,1118967935,2935,2935,2935,2935,0
20241014,153200,1118967935,2935,2935,2935,2935,0
20241014,153100,1118967935,2935,2935,2935,2935,0
20241014,153000,1118967935,2935,2935,2935,2935,3117
20241014,152900,1109819540,2930,2930,2930,2930,0
20241014,152800,1109819540,2930,2930,2930,2930,0
20241014,152700,1109819540,2930,2930,2930,2930,0
20241014,152600,1109819540,2930,2930,2930,2930,0
20241014,152500,1109819540,2930,2930,2930,2930,0
20241014,152400,1109819540,2930,2930,2930,2930,0
20241014,152300,1109819540,2930,2930,2930,2930,0
20241014,152200,1109819540,2930,2930,2930,2930,0
20241014,152100,1109819540,2930,2930,2930,2930,0
20241014,152000,1109819540,2930,2930,2930,2930,0
20241014,151900,1109819540,2930,2930,2935,2925,598
20241014,151800,1108066290,2920,2920,2925,2920,1028
20241014,151700,1105061395,2925,2930,2930,2925,5760
20241014,151600,1088213375,2930,2930,2930,2930,0
20241014,151500,1088213375,2930,2930,2930,2930,594
20241014,151400,1086472955,2935,2935,2935,2930,702
20241014,151300,1084413585,2925,2925,2925,2925,522
20241014,151200,1082886735,2935,2930,2935,2930,202
20241014,151100,1082294870,2935,2930,2935,2930,301
20241014,151000,1081412935,2930,2930,2935,2930,350
20241014,150900,1080386630,2925,2930,2930,2925,403
20241014,150800,1079207455,2930,2930,2930,2930,52
20241014,150700,1079055095,2930,2930,2930,2930,50
20241014,150600,1078908595,2930,2930,2935,2930,2061
20241014,150500,1072869465,2935,2935,2935,2935,40
20241014,150400,1072752065,2935,2935,2935,2935,371
20241014,150300,1071663180,2940,2940,2940,2930,1028
20241014,150200,1068650960,2940,2940,2940,2940,7
20241014,150100,1068630380,2940,2930,2940,2930,2011
20241014,150000,1062738130,2940,2935,2940,2935,1955
20241014,145900,1057000145,2935,2935,2935,2935,11
20241014,145800,1056967860,2930,2935,2935,2930,1500
20241014,145700,1052570860,2935,2935,2935,2935,101
20241014,145600,1052274425,2935,2935,2935,2935,250
20241014,145500,1051540675,2935,2935,2935,2935,142
20241014,145400,1051123905,2935,2935,2935,2935,166
20241014,145300,1050636695,2935,2930,2935,2925,2631
20241014,145200,1042920110,2930,2930,2930,2930,667
20241014,145100,1040965800,2930,2930,2930,2930,40
20241014,145000,1040848600,2930,2930,2930,2930,110
20241014,144900,1040526300,2930,2930,2930,2930,181
20241014,144800,1039995970,2930,2930,2930,2930,49
20241014,144700,1039852400,2935,2930,2935,2930,1179
20241014,144600,1036397925,2930,2930,2930,2930,0
20241014,144500,1036397925,2930,2930,2930,2930,81
20241014,144400,1036160595,2930,2940,2940,2930,9978
20241014,144300,1006904070,2940,2940,2940,2940,2
20241014,144200,1006898190,2940,2940,2940,2940,2
20241014,144100,1006892310,2940,2940,2940,2935,6
20241014,144000,1006874685,2935,2935,2940,2935,818
20241014,143900,1004473850,2935,2935,2935,2935,39
20241014,143800,1004359385,2935,2935,2935,2930,103
20241014,143700,1004057580,2935,2935,2935,2935,723
20241014,143600,1001935575,2935,2935,2935,2935,249
20241014,143500,1001204760,2945,2945,2945,2945,0
20241014,143400,1001204760,2945,2945,2945,2945,0
20241014,143300,1001204760,2945,2945,2945,2945,0
20241014,143200,1001204760,2945,2945,2945,2935,15
20241014,143100,1001160625,2930,2935,2935,2930,64
20241014,143000,1000973075,2935,2935,2935,2935,5
20241014,142900,1000958400,2930,2930,2930,2930,0
20241014,142800,1000958400,2930,2935,2935,2930,1168
20241014,142700,997534895,2935,2935,2935,2935,820
20241014,142600,995128195,2935,2935,2935,2935,1180
20241014,142500,991664895,2935,2935,2935,2935,200
20241014,142400,991077895,2935,2940,2940,2935,270
20241014,142300,990285300,2940,2940,2940,2940,0
20241014,142200,990285300,2940,2940,2940,2940,170
20241014,142100,989785500,2950,2950,2950,2950,6
20241014,142000,989767800,2940,2940,2945,2940,1379
20241014,141900,985712990,2940,2935,2940,2935,58
20241014,141800,985542555,2940,2940,2940,2940,0
20241014,141700,985542555,2940,2940,2940,2940,2
20241014,141600,985536675,2935,2935,2935,2935,0
20241014,141500,985536675,2935,2935,2935,2935,341
20241014,141400,984535840,2935,2935,2935,2935,110
20241014,141300,984212990,2935,2935,2935,2935,6320
20241014,141200,965663790,2945,2945,2945,2945,200
20241014,141100,965074790,2945,2945,2945,2945,200
20241014,141000,964485790,2945,2935,2945,2935,6
20241014,140900,964468170,2935,2940,2940,2935,1791
20241014,140800,959210965,2940,2940,2940,2940,10
20241014,140700,959181565,2940,2940,2940,2940,19
20241014,140600,959125705,2945,2945,2945,2945,130
20241014,140500,958742855,2940,2940,2940,2940,0
20241014,140400,958742855,2940,2940,2940,2940,68
20241014,140300,958542935,2940,2940,2940,2940,0
20241014,140200,958542935,2940,2940,2940,2940,0
20241014,140100,958542935,2940,2940,2940,2940,354
20241014,140000,957502175,2940,2940,2940,2940,10
20241014,135900,957472775,2940,2940,2940,2940,0
20241014,135800,957472775,2940,2940,2940,2940,0
20241014,135700,957472775,2940,2940,2940,2940,0
20241014,135600,957472775,2940,2940,2940,2940,96
20241014,135500,957190535,2940,2940,2940,2940,0
20241014,135400,957190535,2940,2940,2940,2940,53
20241014,135300,957034715,2935,2935,2935,2935,629
20241014,135200,955188600,2935,2940,2940,2935,4491
20241014,135100,942006015,2940,2940,2940,2940,0
20241014,135000,942006015,2940,2940,2940,2940,3
20241014,134900,941997195,2940,2940,2940,2940,34
20241014,134800,941897235,2940,2950,2950,2940,3
20241014,134700,941888395,2950,2940,2950,2940,255
20241014,134600,941138685,2940,2945,2945,2940,8643
20241014,134500,915718260,2945,2950,2950,2945,10317
20241014,134400,885334085,2960,2960,2960,2960,5
20241014,134300,885319285,2960,2960,2960,2960,0
20241014,134200,885319285,2960,2960,2960,2960,0
20241014,134100,885319285,2960,2960,2960,2960,0
20241014,134000,885319285,2960,2960,2960,2960,0
20241014,133900,885319285,2960,2960,2960,2960,0
20241014,133800,885319285,2960,2960,2960,2960,0
20241014,133700,885319285,2960,2960,2960,2960,300
20241014,133600,884431285,2950,2960,2960,2950,339
20241014,133500,883431225,2945,2945,2945,2945,1
20241014,133400,883428280,2960,2960,2960,2960,2
20241014,133300,883422360,2950,2950,2950,2950,0
20241014,133200,883422360,2950,2950,2950,2950,20
20241014,133100,883363360,2960,2960,2960,2960,10
20241014,133000,883333760,2950,2950,2950,2950,68
20241014,132900,883133160,2950,2950,2950,2950,4
20241014,132800,883121360,2960,2955,2960,2950,3373
20241014,132700,873170900,2960,2955,2960,2950,22
20241014,132600,873105935,2955,2955,2955,2955,10
20241014,132500,873076385,2955,2955,2955,2955,0
20241014,132400,873076385,2955,2955,2955,2955,8
20241014,132300,873052745,2955,2955,2955,2955,23
20241014,132200,872984780,2950,2950,2950,2950,152
20241014,132100,872536380,2955,2955,2955,2955,2
20241014,132000,872530470,2955,2955,2955,2955,0
20241014,131900,872530470,2955,2955,2955,2955,1
20241014,131800,872527515,2955,2955,2955,2955,1
20241014,131700,872524560,2955,2955,2955,2955,0
20241014,131600,872524560,2955,2955,2955,2955,0
20241014,131500,872524560,2955,2955,2955,2955,2319
20241014,131400,865671915,2965,2965,2965,2965,1
20241014,131300,865668950,2955,2955,2955,2955,0
20241014,131200,865668950,2955,2955,2955,2955,0
20241014,131100,865668950,2955,2955,2955,2955,0
20241014,131000,865668950,2955,2955,2955,2955,167
20241014,130900,865175465,2960,2960,2960,2960,0
20241014,130800,865175465,2960,2960,2960,2960,0
20241014,130700,865175465,2960,2960,2960,2960,65
20241014,130600,864983065,2960,2960,2960,2960,0
20241014,130500,864983065,2960,2960,2960,2960,3
20241014,130400,864974185,2970,2970,2970,2970,0
20241014,130300,864974185,2970,2970,2970,2970,0
20241014,130200,864974185,2970,2970,2970,2970,0
20241014,130100,864974185,2970,2970,2970,2970,0
20241014,130000,864974185,2970,2970,2970,2970,0
20241014,125900,864974185,2970,2955,2970,2955,57
20241014,125800,864805675,2965,2965,2965,2960,3683
20241014,125700,853896490,2980,2980,2980,2980,52
20241014,125600,853741530,2965,2965,2965,2965,51
20241014,125500,853590315,2980,2980,2980,2980,0
20241014,125400,853590315,2980,2970,2980,2960,3613
20241014,125300,842835100,2970,2965,2970,2965,2527
20241014,125200,835337485,2960,2965,2965,2960,1051
20241014,125100,832221525,2960,2960,2960,2960,64
20241014,125000,832032085,2960,2960,2960,2960,81
20241014,124900,831792325,2960,2960,2960,2960,0
20241014,124800,831792325,2960,2960,2960,2960,52
20241014,124700,831638405,2960,2960,2960,2960,0
20241014,124600,831638405,2960,2960,2960,2960,51
20241014,124500,831487445,2965,2965,2965,2965,0
20241014,124400,831487445,2965,2960,2965,2960,64
20241014,124300,831297940,2960,2960,2960,2960,0
20241014,124200,831297940,2960,2960,2960,2960,0
20241014,124100,831297940,2960,2960,2960,2960,51
20241014,124000,831146980,2960,2960,2960,2960,1461
20241014,123900,826822420,2955,2955,2955,2955,52
20241014,123800,826668760,2960,2960,2960,2960,0
20241014,123700,826668760,2960,2950,2960,2950,55
20241014,123600,826506470,2960,2960,2960,2960,1
20241014,123500,826503510,2950,2950,2950,2950,51
20241014,123400,826353060,2950,2950,2950,2950,0
20241014,123300,826353060,2950,2950,2950,2950,52
20241014,123200,826199660,2960,2960,2960,2960,50
20241014,123100,826051660,2960,2950,2960,2950,1987
20241014,123000,820170660,2960,2960,2960,2960,2
20241014,122900,820164740,2945,2950,2950,2945,2205
20241014,122800,813660245,2950,2960,2960,2950,4345
20241014,122700,800842395,2960,2950,2960,2950,351
20241014,122600,799803945,2960,2960,2960,2960,0
20241014,122500,799803945,2960,2960,2960,2960,4
20241014,122400,799792105,2945,2945,2945,2945,191
20241014,122300,799229610,2945,2945,2945,2945,0
20241014,122200,799229610,2945,2945,2945,2945,52
20241014,122100,799076470,2945,2945,2945,2945,1869
20241014,122000,793572265,2945,2950,2950,2945,551
20241014,121900,791947070,2945,2945,2945,2945,0
20241014,121800,791947070,2945,2945,2945,2945,51
20241014,121700,791796875,2945,2945,2945,2945,0
20241014,121600,791796875,2945,2945,2945,2945,51
20241014,121500,791646680,2945,2945,2945,2945,0
20241014,121400,791646680,2945,2945,2945,2940,1252
20241014,121300,787959800,2940,2940,2940,2940,766
20241014,121200,785707760,2940,2940,2940,2940,51
20241014,121100,785557820,2945,2945,2945,2945,3500
20241014,121000,775250320,2960,2945,2960,2945,53
20241014,120900,775094205,2945,2945,2945,2945,329
20241014,120800,774125300,2940,2940,2940,2940,0
20241014,120700,774125300,2940,2960,2960,2940,219
20241014,120600,773478080,2960,2960,2960,2960,0
20241014,120500,773478080,2960,2950,2960,2935,94
20241014,120400,773201480,2940,2940,2940,2940,2864
20241014,120300,764781320,2945,2945,2945,2945,524
20241014,120200,763238140,2950,2950,2950,2950,0
20241014,120100,763238140,2950,2950,2950,2950,17
20241014,120000,763187990,2960,2960,2960,2960,2
20241014,115900,763182070,2945,2945,2945,2945,51
20241014,115800,763031875,2955,2955,2955,2955,500
20241014,115700,761554375,2945,2945,2945,2945,52
20241014,115600,761401235,2955,2955,2955,2955,0
20241014,115500,761401235,2955,2955,2955,2945,223
20241014,115400,760742790,2950,2950,2950,2950,45
20241014,115300,760610040,2950,2940,2950,2940,1061
20241014,115200,757480700,2950,2945,2950,2945,1875
20241014,115100,751957825,2950,2950,2950,2950,1419
20241014,115000,747771775,2950,2955,2955,2950,819
20241014,114900,745351885,2955,2955,2955,2955,0
20241014,114800,745351885,2955,2955,2955,2955,233
20241014,114700,744663370,2950,2955,2955,2950,2001
20241014,114600,738755600,2955,2955,2955,2955,51
20241014,114500,738604895,2950,2955,2955,2950,1997
20241014,114400,732712385,2955,2955,2955,2955,51
20241014,114300,732561680,2955,2955,2955,2955,0
20241014,114200,732561680,2955,2955,2955,2955,51
20241014,114100,732410975,2955,2955,2955,2955,0
20241014,114000,732410975,2955,2955,2955,2955,52
20241014,113900,732257315,2955,2955,2955,2955,0
20241014,113800,732257315,2955,2955,2955,2955,51
20241014,113700,732106610,2950,2950,2950,2950,0
20241014,113600,732106610,2950,2950,2950,2950,51
20241014,113500,731956160,2955,2955,2955,2955,100
20241014,113400,731660660,2975,2975,2975,2975,168
20241014,113300,731160860,2950,2975,2975,2950,151
20241014,113200,730712910,2950,2950,2950,2950,0
20241014,113100,730712910,2950,2950,2950,2950,82
20241014,113000,730471010,2955,2955,2955,2955,0
20241014,112900,730471010,2955,2960,2960,2950,1067
20241014,112800,727318430,2965,2980,2980,2960,325
20241014,112700,726355860,2960,2955,2960,2955,54
20241014,112600,726196275,2980,2955,2980,2955,335
20241014,112500,725200290,2940,2940,2940,2940,499
20241014,112400,723733230,2940,2940,2940,2940,0
20241014,112300,723733230,2940,2940,2940,2940,52
20241014,112200,723580350,2955,2955,2955,2955,1
20241014,112100,723577395,2955,2955,2955,2945,3020
20241014,112000,714675805,2955,2955,2955,2955,0
20241014,111900,714675805,2955,2955,2955,2955,1
20241014,111800,714672850,2955,2955,2955,2955,50
20241014,111700,714525100,2950,2950,2950,2950,0
20241014,111600,714525100,2950,2950,2950,2950,382
20241014,111500,713398200,2965,2965,2965,2965,0
20241014,111400,713398200,2965,2965,2965,2950,71
20241014,111300,713188450,2950,2950,2950,2950,0
20241014,111200,713188450,2950,2950,2950,2950,488
20241014,111100,711748850,2950,2950,2950,2950,0
20241014,111000,711748850,2950,2965,2965,2950,3501
20241014,110900,701405770,2965,2965,2965,2965,4944
20241014,110800,686746810,2970,2975,2975,2970,10819
20241014,110700,654600485,2980,2985,2985,2980,337
20241014,110600,653596220,2975,2975,2975,2975,751
20241014,110500,651361995,2990,2990,2990,2990,101
20241014,110400,651060005,2975,2975,2980,2975,102
20241014,110300,650756530,2990,2990,2990,2990,30
20241014,110200,650666830,2990,2990,2990,2990,3
20241014,110100,650657860,2975,2975,2975,2975,51
20241014,110000,650506135,2990,2980,2990,2980,303
20241014,105900,649603165,2975,2980,2980,2975,147
20241014,105800,649165360,2990,2990,2990,2990,0
20241014,105700,649165360,2990,2975,2990,2975,52
20241014,105600,649010645,2990,2990,2990,2990,169
20241014,105500,648505335,2975,2975,2975,2975,52
20241014,105400,648350635,2990,2990,2990,2990,0
20241014,105300,648350635,2990,2990,2990,2975,54
20241014,105200,648189940,2975,2975,2975,2975,10
20241014,105100,648160190,2975,2975,2975,2975,51
20241014,105000,648008465,2990,2990,2990,2990,0
20241014,104900,648008465,2990,2975,2990,2975,52
20241014,104800,647853750,2975,2975,2975,2975,0
20241014,104700,647853750,2975,2975,2990,2975,76
20241014,104600,647627455,2990,2990,2990,2985,169
20241014,104500,647122980,2990,2990,2990,2990,214
20241014,104400,646483120,2975,2990,2990,2975,201
20241014,104300,645882895,2975,2975,2975,2975,0
20241014,104200,645882895,2975,2990,2990,2975,372
20241014,104100,644776180,2975,2975,2975,2975,0
20241014,104000,644776180,2975,2990,2990,2975,570
20241014,103900,643080145,2990,2990,2990,2990,0
20241014,103800,643080145,2990,2990,2990,2975,68
20241014,103700,642877605,2975,2975,2975,2975,1
20241014,103600,642874630,2975,2975,2975,2975,51
20241014,103500,642722905,2990,2990,2990,2990,448
20241014,103400,641383385,2970,2970,2970,2970,51
20241014,103300,641231915,2990,2985,2990,2985,4521
20241014,103200,627736625,2985,2970,2985,2970,84
20241014,103100,627486950,2970,2970,2970,2970,0
20241014,103000,627486950,2970,2965,2970,2965,112
20241014,102900,627154570,2965,2965,2965,2965,0
20241014,102800,627154570,2965,2965,2965,2965,1000
20241014,102700,624189570,2960,2965,2965,2960,1988
20241014,102600,618297605,2965,2970,2970,2965,3273
20241014,102500,608581950,2970,2970,2970,2970,1178
20241014,102400,605083290,2970,2970,2970,2970,500
20241014,102300,603598290,2985,2975,2985,2975,869
20241014,102200,601012355,2990,2990,2990,2990,1
20241014,102100,601009365,2990,2980,2990,2980,53
20241014,102000,600851415,2990,2975,2990,2975,101
20241014,101900,600549440,2975,2975,2975,2975,51
20241014,101800,600397715,2975,2975,2975,2975,0
20241014,101700,600397715,2975,2985,2985,2975,462
20241014,101600,599023255,2985,2990,2990,2985,200
20241014,101500,598425755,2990,2975,2990,2975,477
20241014,101400,597006665,2990,2975,2990,2975,5
20241014,101300,596991775,2975,2975,2975,2975,0
20241014,101200,596991775,2975,2990,2990,2975,411
20241014,101100,595767895,2990,2990,2990,2990,1
20241014,101000,595764905,2975,2975,2975,2975,51
20241014,100900,595613180,2990,2990,2990,2990,0
20241014,100800,595613180,2990,2985,2990,2975,290
20241014,100700,594746925,2990,2990,2990,2990,0
20241014,100600,594746925,2990,2990,2990,2975,442
20241014,100500,593428110,2990,2990,2990,2990,2
20241014,100400,593422130,2975,2985,2985,2975,2484
20241014,100300,586022725,2985,2985,2985,2985,10
20241014,100200,585992875,2980,2985,2985,2980,83
20241014,100100,585745480,2975,2975,2975,2975,71
20241014,100000,585534255,2975,2975,2975,2975,51
20241014,095900,585382530,2975,2975,2975,2975,589
20241014,095800,583630255,2970,2970,2970,2970,71
20241014,095700,583419385,2985,2975,2985,2975,5
20241014,095600,583404500,2985,2975,2985,2970,7102
20241014,095500,562284670,2975,2980,2980,2975,122
20241014,095400,561921370,2980,2980,2980,2975,3833
20241014,095300,550499320,2985,2985,2985,2985,1
20241014,095200,550496335,2985,2980,2985,2975,1649
20241014,095100,545587235,2980,3000,3000,2980,8476
20241014,095000,520265045,3000,3000,3000,3000,0
20241014,094900,520265045,3000,3000,3000,3000,1826
20241014,094800,514787045,2995,3000,3000,2995,1703
20241014,094700,509680840,3000,3005,3005,3000,1634
20241014,094600,504778490,3005,3005,3005,3005,332
20241014,094500,503780830,3020,3010,3020,3000,6097
20241014,094400,485433475,3020,3015,3020,3015,5691
20241014,094300,468272605,3020,3015,3020,3015,217
20241014,094200,467617525,3015,3015,3015,3015,1925
20241014,094100,461813650,3015,3015,3015,3015,5485
20241014,094000,445276375,3020,3020,3020,3015,5153
20241014,093900,429714560,3025,3025,3025,3025,2116
20241014,093800,423313660,3015,3025,3025,3015,252
20241014,093700,422552040,3010,3010,3015,3010,9862
20241014,093600,392844190,3010,3015,3015,3010,2552
20241014,093500,385150560,3015,3030,3030,3015,1369
20241014,093400,381011680,3030,3030,3035,3020,5827
20241014,093300,363389145,3030,3020,3030,3015,11201
20241014,093200,329513555,3015,3005,3015,3000,8230
20241014,093100,304735710,3000,3005,3010,3000,2890
20241014,093000,296053480,3010,3010,3010,2995,1582
20241014,092900,291308810,3010,2990,3010,2990,4516
20241014,092800,277766915,2990,2990,2990,2990,0
20241014,092700,277766915,2990,2990,2990,2990,1682
20241014,092600,272737735,2990,3000,3000,2990,2471
20241014,092500,265331555,3000,2995,3000,2995,1006
20241014,092400,262315555,3000,3005,3005,3000,61
20241014,092300,262132500,3005,3005,3005,3000,2315
20241014,092200,255176325,3005,3005,3010,3005,1856
20241014,092100,249598795,3005,3000,3005,3000,2841
20241014,092000,241062285,3000,3005,3005,2995,1609
20241014,091900,236239775,3005,3005,3005,3005,200
20241014,091800,235638775,3005,2995,3005,2990,1172
20241014,091700,232132480,2990,2990,2990,2990,100
20241014,091600,231833480,2985,2995,2995,2985,1211
20241014,091500,228208945,2995,3005,3005,2995,74
20241014,091400,227987135,3005,3020,3020,3005,6940
20241014,091300,207067240,3020,2990,3020,2990,13454
20241014,091200,166673065,2990,2985,2990,2970,3800
20241014,091100,155332135,2990,2985,2995,2985,5666
20241014,091000,138398245,2985,2980,2985,2965,3684
20241014,090900,127423510,2980,2990,2990,2980,2593
20241014,090800,119685440,2990,2965,2995,2965,12915
20241014,090700,81194170,2955,2965,2970,2955,2102
20241014,090600,74951415,2965,2950,2965,2945,2885
20241014,090500,66418475,2950,2940,2950,2940,4322
20241014,090400,53688120,2935,2940,2940,2935,1641
20241014,090300,48864480,2955,2955,2955,2955,1
20241014,090200,48861525,2935,2935,2935,2935,1053
20241014,090100,45770970,2935,2960,2965,2935,5385
20241014,090000,29855115,2965,2915,2970,2915,10047