stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192700,147813730,2820,2820,2820,2820,5141
20241007,192600,147813730,2820,2820,2820,2820,0
20241007,192500,147813730,2820,2820,2820,2820,0
20241007,192400,147813730,2820,2820,2820,2820,0
20241007,192300,147813730,2820,2820,2820,2820,0
20241007,192200,147813730,2820,2820,2820,2820,0
20241007,192100,147813730,2820,2820,2820,2820,0
20241007,192000,147813730,2820,2820,2820,2820,0
20241007,191900,147813730,2820,2820,2820,2820,0
20241007,191800,147813730,2820,2820,2820,2820,0
20241007,191700,147813730,2820,2820,2820,2820,0
20241007,191600,147813730,2820,2820,2820,2820,0
20241007,191500,147813730,2820,2820,2820,2820,0
20241007,191400,147813730,2820,2820,2820,2820,0
20241007,191300,147813730,2820,2820,2820,2820,0
20241007,191200,147813730,2820,2820,2820,2820,0
20241007,191100,147813730,2820,2820,2820,2820,0
20241007,191000,147813730,2820,2820,2820,2820,0
20241007,190900,147813730,2820,2820,2820,2820,0
20241007,190800,147813730,2820,2820,2820,2820,0
20241007,190700,147813730,2820,2820,2820,2820,0
20241007,190600,147813730,2820,2820,2820,2820,0
20241007,190500,147813730,2820,2820,2820,2820,0
20241007,190400,147813730,2820,2820,2820,2820,0
20241007,190300,147813730,2820,2820,2820,2820,0
20241007,190200,147813730,2820,2820,2820,2820,0
20241007,190100,147813730,2820,2820,2820,2820,0
20241007,190000,147813730,2820,2820,2820,2820,0
20241007,185900,147813730,2820,2820,2820,2820,0
20241007,185800,147813730,2820,2820,2820,2820,0
20241007,185700,147813730,2820,2820,2820,2820,5141
20241007,185600,147813730,2820,2820,2820,2820,0
20241007,185500,147813730,2820,2820,2820,2820,0
20241007,185400,147813730,2820,2820,2820,2820,0
20241007,185300,147813730,2820,2820,2820,2820,0
20241007,185200,147813730,2820,2820,2820,2820,0
20241007,185100,147813730,2820,2820,2820,2820,0
20241007,185000,147813730,2820,2820,2820,2820,0
20241007,184900,147813730,2820,2820,2820,2820,0
20241007,184800,147813730,2820,2820,2820,2820,0
20241007,184700,147813730,2820,2820,2820,2820,0
20241007,184600,147813730,2820,2820,2820,2820,0
20241007,184500,147813730,2820,2820,2820,2820,0
20241007,184400,147813730,2820,2820,2820,2820,0
20241007,184300,147813730,2820,2820,2820,2820,0
20241007,184200,147813730,2820,2820,2820,2820,0
20241007,184100,147813730,2820,2820,2820,2820,0
20241007,184000,147813730,2820,2820,2820,2820,0
20241007,183900,147813730,2820,2820,2820,2820,0
20241007,183800,147813730,2820,2820,2820,2820,0
20241007,183700,147813730,2820,2820,2820,2820,0
20241007,183600,147813730,2820,2820,2820,2820,0
20241007,183500,147813730,2820,2820,2820,2820,0
20241007,183400,147813730,2820,2820,2820,2820,0
20241007,183300,147813730,2820,2820,2820,2820,0
20241007,183200,147813730,2820,2820,2820,2820,0
20241007,183100,147813730,2820,2820,2820,2820,0
20241007,183000,147813730,2820,2820,2820,2820,0
20241007,182900,147813730,2820,2820,2820,2820,0
20241007,182800,147813730,2820,2820,2820,2820,0
20241007,182700,147813730,2820,2820,2820,2820,5141
20241007,182600,147813730,2820,2820,2820,2820,0
20241007,182500,147813730,2820,2820,2820,2820,0
20241007,182400,147813730,2820,2820,2820,2820,0
20241007,182300,147813730,2820,2820,2820,2820,0
20241007,182200,147813730,2820,2820,2820,2820,0
20241007,182100,147813730,2820,2820,2820,2820,0
20241007,182000,147813730,2820,2820,2820,2820,0
20241007,181900,147813730,2820,2820,2820,2820,0
20241007,181800,147813730,2820,2820,2820,2820,0
20241007,181700,147813730,2820,2820,2820,2820,0
20241007,181600,147813730,2820,2820,2820,2820,0
20241007,181500,147813730,2820,2820,2820,2820,0
20241007,181400,147813730,2820,2820,2820,2820,0
20241007,181300,147813730,2820,2820,2820,2820,0
20241007,181200,147813730,2820,2820,2820,2820,0
20241007,181100,147813730,2820,2820,2820,2820,0
20241007,181000,147813730,2820,2820,2820,2820,0
20241007,180900,147813730,2820,2820,2820,2820,0
20241007,180800,147813730,2820,2820,2820,2820,0
20241007,180700,147813730,2820,2820,2820,2820,0
20241007,180600,147813730,2820,2820,2820,2820,0
20241007,180500,147813730,2820,2820,2820,2820,0
20241007,180400,147813730,2820,2820,2820,2820,0
20241007,180300,147813730,2820,2820,2820,2820,0
20241007,180200,147813730,2820,2820,2820,2820,0
20241007,180100,147813730,2820,2820,2820,2820,0
20241007,180000,147813730,2820,2820,2820,2820,0
20241007,175900,147813730,2820,2820,2820,2820,0
20241007,175800,147813730,2820,2820,2820,2820,0
20241007,175700,147813730,2820,2820,2820,2820,5141
20241007,175600,147813730,2820,2820,2820,2820,0
20241007,175500,147813730,2820,2820,2820,2820,0
20241007,175400,147813730,2820,2820,2820,2820,0
20241007,175300,147813730,2820,2820,2820,2820,0
20241007,175200,147813730,2820,2820,2820,2820,0
20241007,175100,147813730,2820,2820,2820,2820,0
20241007,175000,147813730,2820,2820,2820,2820,0
20241007,174900,147813730,2820,2820,2820,2820,0
20241007,174800,147813730,2820,2820,2820,2820,0
20241007,174700,147813730,2820,2820,2820,2820,0
20241007,174600,147813730,2820,2820,2820,2820,0
20241007,174500,147813730,2820,2820,2820,2820,0
20241007,174400,147813730,2820,2820,2820,2820,0
20241007,174300,147813730,2820,2820,2820,2820,0
20241007,174200,147813730,2820,2820,2820,2820,0
20241007,174100,147813730,2820,2820,2820,2820,0
20241007,174000,147813730,2820,2820,2820,2820,0
20241007,173900,147813730,2820,2820,2820,2820,0
20241007,173800,147813730,2820,2820,2820,2820,0
20241007,173700,147813730,2820,2820,2820,2820,0
20241007,173600,147813730,2820,2820,2820,2820,0
20241007,173500,147813730,2820,2820,2820,2820,0
20241007,173400,147813730,2820,2820,2820,2820,0
20241007,173300,147813730,2820,2820,2820,2820,0
20241007,173200,147813730,2820,2820,2820,2820,0
20241007,173100,147813730,2820,2820,2820,2820,0
20241007,173000,147813730,2820,2820,2820,2820,0
20241007,172900,147813730,2820,2820,2820,2820,0
20241007,172800,147813730,2820,2820,2820,2820,0
20241007,172700,147813730,2820,2820,2820,2820,5141
20241007,172600,147813730,2820,2820,2820,2820,0
20241007,172500,147813730,2820,2820,2820,2820,0
20241007,172400,147813730,2820,2820,2820,2820,0
20241007,172300,147813730,2820,2820,2820,2820,0
20241007,172200,147813730,2820,2820,2820,2820,0
20241007,172100,147813730,2820,2820,2820,2820,0
20241007,172000,147813730,2820,2820,2820,2820,0
20241007,171900,147813730,2820,2820,2820,2820,0
20241007,171800,147813730,2820,2820,2820,2820,0
20241007,171700,147813730,2820,2820,2820,2820,0
20241007,171600,147813730,2820,2820,2820,2820,0
20241007,171500,147813730,2820,2820,2820,2820,0
20241007,171400,147813730,2820,2820,2820,2820,0
20241007,171300,147813730,2820,2820,2820,2820,0
20241007,171200,147813730,2820,2820,2820,2820,0
20241007,171100,147813730,2820,2820,2820,2820,0
20241007,171000,147813730,2820,2820,2820,2820,0
20241007,170900,147813730,2820,2820,2820,2820,0
20241007,170800,147813730,2820,2820,2820,2820,0
20241007,170700,147813730,2820,2820,2820,2820,0
20241007,170600,147813730,2820,2820,2820,2820,0
20241007,170500,147813730,2820,2820,2820,2820,0
20241007,170400,147813730,2820,2820,2820,2820,0
20241007,170300,147813730,2820,2820,2820,2820,0
20241007,170200,147813730,2820,2820,2820,2820,0
20241007,170100,147813730,2820,2820,2820,2820,0
20241007,170000,147813730,2820,2820,2820,2820,0
20241007,165900,147813730,2820,2820,2820,2820,0
20241007,165800,147813730,2820,2820,2820,2820,0
20241007,165700,147813730,2820,2820,2820,2820,5141
20241007,165600,147813730,2820,2820,2820,2820,0
20241007,165500,147813730,2820,2820,2820,2820,0
20241007,165400,147813730,2820,2820,2820,2820,0
20241007,165300,147813730,2820,2820,2820,2820,0
20241007,165200,147813730,2820,2820,2820,2820,0
20241007,165100,147813730,2820,2820,2820,2820,0
20241007,165000,147813730,2820,2820,2820,2820,0
20241007,164900,147813730,2820,2820,2820,2820,0
20241007,164800,147813730,2820,2820,2820,2820,0
20241007,164700,147813730,2820,2820,2820,2820,0
20241007,164600,147813730,2820,2820,2820,2820,0
20241007,164500,147813730,2820,2820,2820,2820,0
20241007,164400,147813730,2820,2820,2820,2820,0
20241007,164300,147813730,2820,2820,2820,2820,0
20241007,164200,147813730,2820,2820,2820,2820,0
20241007,164100,147813730,2820,2820,2820,2820,0
20241007,164000,147813730,2820,2820,2820,2820,0
20241007,163900,147813730,2820,2820,2820,2820,0
20241007,163800,147813730,2820,2820,2820,2820,0
20241007,163700,147813730,2820,2820,2820,2820,0
20241007,163600,147813730,2820,2820,2820,2820,0
20241007,163500,147813730,2820,2820,2820,2820,0
20241007,163400,147813730,2820,2820,2820,2820,0
20241007,163300,147813730,2820,2820,2820,2820,0
20241007,163200,147813730,2820,2820,2820,2820,0
20241007,163100,147813730,2820,2820,2820,2820,0
20241007,163000,147813730,2820,2820,2820,2820,0
20241007,162900,147813730,2820,2820,2820,2820,0
20241007,162800,147813730,2820,2820,2820,2820,0
20241007,162700,147813730,2820,2820,2820,2820,5141
20241007,162600,147813730,2820,2820,2820,2820,0
20241007,162500,147813730,2820,2820,2820,2820,0
20241007,162400,147813730,2820,2820,2820,2820,0
20241007,162300,147813730,2820,2820,2820,2820,0
20241007,162200,147813730,2820,2820,2820,2820,0
20241007,162100,147813730,2820,2820,2820,2820,0
20241007,162000,147813730,2820,2820,2820,2820,0
20241007,161900,147813730,2820,2820,2820,2820,0
20241007,161800,147813730,2820,2820,2820,2820,0
20241007,161700,147813730,2820,2820,2820,2820,0
20241007,161600,147813730,2820,2820,2820,2820,0
20241007,161500,147813730,2820,2820,2820,2820,0
20241007,161400,147813730,2820,2820,2820,2820,0
20241007,161300,147813730,2820,2820,2820,2820,0
20241007,161200,147813730,2820,2820,2820,2820,0
20241007,161100,147813730,2820,2820,2820,2820,0
20241007,161000,147813730,2820,2820,2820,2820,0
20241007,160900,147813730,2820,2820,2820,2820,0
20241007,160800,147813730,2820,2820,2820,2820,0
20241007,160700,147813730,2820,2820,2820,2820,0
20241007,160600,147813730,2820,2820,2820,2820,0
20241007,160500,147813730,2820,2820,2820,2820,0
20241007,160400,147813730,2820,2820,2820,2820,0
20241007,160300,147813730,2820,2820,2820,2820,0
20241007,160200,147813730,2820,2820,2820,2820,0
20241007,160100,147813730,2820,2820,2820,2820,0
20241007,160000,147813730,2820,2820,2820,2820,0
20241007,155900,147813730,2820,2820,2820,2820,0
20241007,155800,147813730,2820,2820,2820,2820,0
20241007,155700,147813730,2820,2820,2820,2820,5141
20241007,155600,147813730,2820,2820,2820,2820,0
20241007,155500,147813730,2820,2820,2820,2820,0
20241007,155400,147813730,2820,2820,2820,2820,0
20241007,155300,147813730,2820,2820,2820,2820,0
20241007,155200,147813730,2820,2820,2820,2820,0
20241007,155100,147813730,2820,2820,2820,2820,0
20241007,155000,147813730,2820,2820,2820,2820,0
20241007,154900,147813730,2820,2820,2820,2820,0
20241007,154800,147813730,2820,2820,2820,2820,0
20241007,154700,147813730,2820,2820,2820,2820,0
20241007,154600,147813730,2820,2820,2820,2820,0
20241007,154500,147813730,2820,2820,2820,2820,0
20241007,154400,147813730,2820,2820,2820,2820,0
20241007,154300,147813730,2820,2820,2820,2820,0
20241007,154200,147813730,2820,2820,2820,2820,0
20241007,154100,147813730,2820,2820,2820,2820,0
20241007,154000,147813730,2820,2820,2820,2820,0
20241007,153900,147813730,2820,2820,2820,2820,0
20241007,153800,147813730,2820,2820,2820,2820,0
20241007,153700,147813730,2820,2820,2820,2820,0
20241007,153600,147813730,2820,2820,2820,2820,0
20241007,153500,147813730,2820,2820,2820,2820,0
20241007,153400,147813730,2820,2820,2820,2820,0
20241007,153300,147813730,2820,2820,2820,2820,0
20241007,153200,147813730,2820,2820,2820,2820,0
20241007,153100,147813730,2820,2820,2820,2820,0
20241007,153000,147813730,2820,2820,2820,2820,5141
20241007,152900,133316110,2800,2800,2800,2800,0
20241007,152800,133316110,2800,2800,2800,2800,0
20241007,152700,133316110,2800,2800,2800,2800,0
20241007,152600,133316110,2800,2800,2800,2800,0
20241007,152500,133316110,2800,2800,2800,2800,0
20241007,152400,133316110,2800,2800,2800,2800,0
20241007,152300,133316110,2800,2800,2800,2800,0
20241007,152200,133316110,2800,2800,2800,2800,0
20241007,152100,133316110,2800,2800,2800,2800,0
20241007,152000,133316110,2800,2800,2800,2800,0
20241007,151900,133316110,2800,2800,2800,2800,117
20241007,151800,132988510,2800,2800,2800,2800,141
20241007,151700,132593710,2800,2795,2800,2795,34
20241007,151600,132498515,2795,2795,2795,2795,50
20241007,151500,132358765,2800,2800,2800,2800,0
20241007,151400,132358765,2800,2800,2800,2800,25
20241007,151300,132288765,2800,2800,2800,2795,577
20241007,151200,130673340,2795,2795,2795,2795,135
20241007,151100,130296015,2810,2810,2810,2810,0
20241007,151000,130296015,2810,2810,2810,2810,0
20241007,150900,130296015,2810,2810,2810,2810,0
20241007,150800,130296015,2810,2810,2810,2810,0
20241007,150700,130296015,2810,2810,2810,2810,10
20241007,150600,130267915,2795,2795,2795,2795,920
20241007,150500,127696515,2795,2800,2800,2795,101
20241007,150400,127414215,2795,2795,2795,2795,0
20241007,150300,127414215,2795,2795,2795,2795,934
20241007,150200,124803685,2795,2800,2800,2795,2534
20241007,150100,117720760,2800,2810,2810,2800,401
20241007,150000,116597950,2800,2800,2800,2800,2
20241007,145900,116592350,2810,2810,2810,2810,101
20241007,145800,116308540,2800,2800,2800,2800,2
20241007,145700,116302940,2800,2800,2800,2800,95
20241007,145600,116036940,2815,2815,2815,2815,0
20241007,145500,116036940,2815,2805,2815,2805,3
20241007,145400,116028510,2810,2810,2810,2810,0
20241007,145300,116028510,2810,2810,2810,2810,100
20241007,145200,115747510,2815,2815,2815,2815,9
20241007,145100,115722175,2815,2810,2815,2810,1727
20241007,145000,110868725,2810,2805,2810,2805,240
20241007,144900,110195520,2805,2805,2805,2805,161
20241007,144800,109743915,2805,2805,2805,2805,0
20241007,144700,109743915,2805,2805,2805,2805,12
20241007,144600,109710255,2805,2800,2805,2800,23
20241007,144500,109645835,2805,2805,2805,2805,0
20241007,144400,109645835,2805,2805,2805,2805,0
20241007,144300,109645835,2805,2795,2805,2795,5
20241007,144200,109631820,2795,2805,2805,2795,101
20241007,144100,109349515,2795,2800,2800,2795,2
20241007,144000,109343920,2805,2805,2805,2805,658
20241007,143900,107498230,2810,2810,2810,2810,0
20241007,143800,107498230,2810,2795,2810,2795,9
20241007,143700,107473015,2795,2795,2795,2795,107
20241007,143600,107173950,2810,2805,2810,2805,84
20241007,143500,106938255,2800,2800,2800,2800,0
20241007,143400,106938255,2800,2800,2800,2800,674
20241007,143300,105051055,2795,2795,2795,2795,0
20241007,143200,105051055,2795,2795,2795,2795,49
20241007,143100,104914100,2800,2800,2800,2800,1
20241007,143000,104911300,2795,2800,2800,2795,49
20241007,142900,104774340,2790,2790,2790,2790,0
20241007,142800,104774340,2790,2790,2790,2790,0
20241007,142700,104774340,2790,2790,2790,2790,285
20241007,142600,103979190,2790,2790,2790,2790,1
20241007,142500,103976400,2790,2790,2790,2790,1
20241007,142400,103973610,2790,2790,2790,2790,1
20241007,142300,103970820,2790,2795,2795,2790,501
20241007,142200,102571220,2800,2800,2800,2800,0
20241007,142100,102571220,2800,2800,2800,2800,125
20241007,142000,102221220,2805,2805,2805,2805,0
20241007,141900,102221220,2805,2805,2805,2805,71
20241007,141800,102022065,2805,2805,2805,2805,26
20241007,141700,101949135,2805,2805,2805,2805,0
20241007,141600,101949135,2805,2805,2805,2805,0
20241007,141500,101949135,2805,2805,2805,2805,0
20241007,141400,101949135,2805,2805,2805,2805,0
20241007,141300,101949135,2805,2805,2805,2805,2
20241007,141200,101943525,2805,2805,2805,2805,1
20241007,141100,101940720,2800,2800,2800,2800,216
20241007,141000,101335920,2800,2800,2800,2800,96
20241007,140900,101067120,2800,2800,2800,2800,1
20241007,140800,101064320,2805,2805,2805,2805,28
20241007,140700,100985780,2800,2805,2805,2800,12
20241007,140600,100952130,2800,2800,2800,2800,6
20241007,140500,100935330,2800,2800,2800,2800,0
20241007,140400,100935330,2800,2800,2800,2800,0
20241007,140300,100935330,2800,2800,2800,2800,0
20241007,140200,100935330,2800,2800,2800,2800,0
20241007,140100,100935330,2800,2800,2800,2800,0
20241007,140000,100935330,2800,2800,2800,2800,5
20241007,135900,100921330,2805,2800,2805,2800,62
20241007,135800,100747480,2805,2795,2805,2795,116
20241007,135700,100423230,2805,2805,2805,2805,0
20241007,135600,100423230,2805,2805,2805,2805,0
20241007,135500,100423230,2805,2805,2805,2805,0
20241007,135400,100423230,2805,2805,2805,2805,0
20241007,135300,100423230,2805,2805,2805,2805,3
20241007,135200,100414815,2790,2790,2790,2790,1
20241007,135100,100412025,2790,2790,2790,2790,1
20241007,135000,100409235,2805,2805,2805,2805,0
20241007,134900,100409235,2805,2790,2805,2790,7
20241007,134800,100389640,2800,2790,2800,2790,6
20241007,134700,100372850,2800,2800,2800,2800,0
20241007,134600,100372850,2800,2800,2800,2800,0
20241007,134500,100372850,2800,2800,2800,2800,0
20241007,134400,100372850,2800,2800,2800,2800,0
20241007,134300,100372850,2800,2800,2800,2800,2
20241007,134200,100367250,2805,2805,2805,2805,0
20241007,134100,100367250,2805,2805,2805,2805,1
20241007,134000,100364445,2785,2785,2785,2785,0
20241007,133900,100364445,2785,2790,2790,2785,497
20241007,133800,98980195,2790,2790,2790,2790,0
20241007,133700,98980195,2790,2800,2800,2790,2546
20241007,133600,91869165,2805,2800,2805,2800,30
20241007,133500,91785140,2800,2800,2800,2800,0
20241007,133400,91785140,2800,2800,2800,2800,1
20241007,133300,91782340,2800,2800,2800,2800,0
20241007,133200,91782340,2800,2805,2805,2800,2
20241007,133100,91776735,2800,2800,2800,2800,1
20241007,133000,91773935,2805,2805,2805,2805,0
20241007,132900,91773935,2805,2805,2805,2805,0
20241007,132800,91773935,2805,2805,2805,2805,0
20241007,132700,91773935,2805,2805,2805,2805,6
20241007,132600,91757105,2795,2795,2795,2795,1
20241007,132500,91754310,2805,2805,2805,2805,1
20241007,132400,91751505,2800,2800,2800,2800,214
20241007,132300,91152305,2805,2805,2805,2805,10
20241007,132200,91124255,2800,2800,2800,2800,0
20241007,132100,91124255,2800,2800,2800,2800,50
20241007,132000,90984255,2805,2805,2805,2805,1
20241007,131900,90981450,2800,2800,2800,2800,1
20241007,131800,90978650,2800,2805,2805,2800,11
20241007,131700,90947800,2800,2800,2800,2800,1
20241007,131600,90945000,2800,2800,2800,2800,0
20241007,131500,90945000,2800,2800,2800,2800,13
20241007,131400,90908600,2805,2800,2805,2800,11
20241007,131300,90877750,2805,2805,2805,2805,0
20241007,131200,90877750,2805,2805,2805,2805,0
20241007,131100,90877750,2805,2805,2805,2805,0
20241007,131000,90877750,2805,2805,2805,2805,0
20241007,130900,90877750,2805,2805,2805,2805,125
20241007,130800,90527125,2805,2805,2805,2805,1
20241007,130700,90524320,2795,2795,2795,2795,0
20241007,130600,90524320,2795,2795,2795,2795,0
20241007,130500,90524320,2795,2795,2795,2795,0
20241007,130400,90524320,2795,2795,2795,2795,176
20241007,130300,90032400,2795,2795,2795,2795,0
20241007,130200,90032400,2795,2795,2795,2795,3
20241007,130100,90024015,2800,2800,2800,2800,380
20241007,130000,88960015,2800,2800,2800,2800,0
20241007,125900,88960015,2800,2800,2800,2800,0
20241007,125800,88960015,2800,2800,2800,2800,8
20241007,125700,88937615,2795,2795,2795,2795,0
20241007,125600,88937615,2795,2800,2800,2795,614
20241007,125500,87218425,2800,2800,2800,2800,1
20241007,125400,87215625,2805,2805,2805,2805,1
20241007,125300,87212820,2800,2800,2800,2800,0
20241007,125200,87212820,2800,2800,2800,2800,0
20241007,125100,87212820,2800,2800,2800,2800,141
20241007,125000,86818020,2800,2800,2800,2800,1
20241007,124900,86815220,2800,2800,2800,2800,0
20241007,124800,86815220,2800,2800,2800,2800,9
20241007,124700,86790020,2800,2800,2800,2800,536
20241007,124600,85289220,2805,2805,2805,2805,75
20241007,124500,85078845,2805,2805,2805,2805,31
20241007,124400,84991890,2805,2805,2805,2805,1
20241007,124300,84989085,2810,2810,2810,2810,0
20241007,124200,84989085,2810,2805,2810,2805,601
20241007,124100,83302780,2810,2810,2810,2810,0
20241007,124000,83302780,2810,2810,2810,2810,0
20241007,123900,83302780,2810,2815,2815,2810,348
20241007,123800,82324400,2815,2815,2815,2815,0
20241007,123700,82324400,2815,2815,2815,2815,0
20241007,123600,82324400,2815,2815,2815,2815,3
20241007,123500,82315955,2820,2820,2820,2820,0
20241007,123400,82315955,2820,2820,2820,2820,0
20241007,123300,82315955,2820,2820,2820,2820,0
20241007,123200,82315955,2820,2820,2820,2820,0
20241007,123100,82315955,2820,2820,2820,2820,1
20241007,123000,82313135,2805,2805,2805,2805,0
20241007,122900,82313135,2805,2805,2805,2805,1
20241007,122800,82310330,2805,2805,2805,2805,8
20241007,122700,82287890,2805,2805,2805,2805,1
20241007,122600,82285085,2810,2810,2810,2810,74
20241007,122500,82077145,2815,2815,2815,2815,193
20241007,122400,81533850,2815,2815,2815,2815,0
20241007,122300,81533850,2815,2815,2815,2815,362
20241007,122200,80514820,2815,2815,2815,2815,49
20241007,122100,80376885,2835,2835,2835,2835,0
20241007,122000,80376885,2835,2835,2835,2835,1
20241007,121900,80374050,2815,2815,2815,2815,0
20241007,121800,80374050,2815,2815,2815,2815,1000
20241007,121700,77559050,2815,2815,2815,2815,1000
20241007,121600,74744050,2835,2820,2835,2820,90
20241007,121500,74489800,2820,2820,2820,2820,1
20241007,121400,74486980,2815,2815,2815,2815,0
20241007,121300,74486980,2815,2815,2815,2815,5
20241007,121200,74472905,2815,2815,2815,2815,1
20241007,121100,74470090,2815,2830,2830,2815,183
20241007,121000,73952230,2835,2835,2835,2835,0
20241007,120900,73952230,2835,2835,2835,2835,0
20241007,120800,73952230,2835,2835,2835,2835,0
20241007,120700,73952230,2835,2825,2835,2810,21
20241007,120600,73892785,2825,2825,2825,2825,0
20241007,120500,73892785,2825,2815,2825,2815,1600
20241007,120400,69372795,2825,2825,2825,2825,0
20241007,120300,69372795,2825,2820,2825,2820,2
20241007,120200,69367150,2820,2820,2820,2820,0
20241007,120100,69367150,2820,2820,2820,2820,35
20241007,120000,69268450,2825,2825,2825,2825,0
20241007,115900,69268450,2825,2825,2825,2825,0
20241007,115800,69268450,2825,2825,2825,2825,10
20241007,115700,69240200,2815,2805,2815,2805,462
20241007,115600,67939680,2810,2810,2810,2810,99
20241007,115500,67661490,2810,2815,2815,2810,3
20241007,115400,67653055,2815,2815,2815,2815,2
20241007,115300,67647425,2815,2815,2815,2815,0
20241007,115200,67647425,2815,2815,2815,2815,559
20241007,115100,66073840,2825,2825,2825,2825,0
20241007,115000,66073840,2825,2825,2825,2825,0
20241007,114900,66073840,2825,2825,2825,2825,0
20241007,114800,66073840,2825,2825,2825,2825,0
20241007,114700,66073840,2825,2825,2825,2825,0
20241007,114600,66073840,2825,2825,2825,2825,1
20241007,114500,66071015,2820,2825,2825,2820,1482
20241007,114400,61891275,2820,2815,2820,2815,834
20241007,114300,59539410,2815,2815,2815,2815,190
20241007,114200,59004560,2815,2815,2815,2815,0
20241007,114100,59004560,2815,2815,2815,2815,0
20241007,114000,59004560,2815,2815,2815,2815,10
20241007,113900,58976410,2805,2805,2805,2805,1
20241007,113800,58973605,2805,2805,2805,2805,1
20241007,113700,58970800,2815,2805,2815,2805,2
20241007,113600,58965180,2815,2810,2815,2810,171
20241007,113500,58484665,2810,2810,2810,2810,150
20241007,113400,58063165,2810,2810,2810,2810,19
20241007,113300,58009775,2810,2800,2810,2800,803
20241007,113200,55761345,2810,2810,2810,2810,0
20241007,113100,55761345,2810,2810,2810,2810,0
20241007,113000,55761345,2810,2805,2810,2805,500
20241007,112900,54356375,2800,2800,2800,2800,1
20241007,112800,54353575,2810,2810,2810,2810,26
20241007,112700,54280515,2810,2810,2810,2810,0
20241007,112600,54280515,2810,2810,2810,2810,0
20241007,112500,54280515,2810,2810,2810,2810,133
20241007,112400,53906785,2810,2805,2810,2805,6
20241007,112300,53889930,2810,2810,2810,2810,0
20241007,112200,53889930,2810,2795,2810,2795,5
20241007,112100,53875895,2815,2795,2815,2795,22
20241007,112000,53814080,2815,2800,2815,2800,50
20241007,111900,53674050,2800,2800,2800,2800,3
20241007,111800,53665650,2800,2800,2800,2800,0
20241007,111700,53665650,2800,2800,2800,2800,17
20241007,111600,53618050,2800,2800,2800,2800,2
20241007,111500,53612450,2800,2800,2800,2800,0
20241007,111400,53612450,2800,2800,2800,2800,0
20241007,111300,53612450,2800,2800,2800,2800,4
20241007,111200,53601250,2800,2800,2800,2800,3
20241007,111100,53592850,2795,2795,2795,2795,1
20241007,111000,53590055,2800,2800,2800,2800,0
20241007,110900,53590055,2800,2800,2800,2800,0
20241007,110800,53590055,2800,2800,2800,2800,0
20241007,110700,53590055,2800,2800,2800,2800,0
20241007,110600,53590055,2800,2790,2800,2790,6
20241007,110500,53573265,2790,2790,2790,2790,1
20241007,110400,53570475,2790,2790,2790,2790,1
20241007,110300,53567685,2800,2800,2800,2800,31
20241007,110200,53480885,2800,2800,2800,2800,0
20241007,110100,53480885,2800,2800,2800,2800,0
20241007,110000,53480885,2800,2800,2800,2800,1
20241007,105900,53478085,2800,2800,2800,2800,0
20241007,105800,53478085,2800,2800,2800,2800,0
20241007,105700,53478085,2800,2800,2800,2800,0
20241007,105600,53478085,2800,2800,2800,2800,0
20241007,105500,53478085,2800,2800,2800,2800,0
20241007,105400,53478085,2800,2800,2800,2800,7
20241007,105300,53458485,2800,2800,2800,2800,0
20241007,105200,53458485,2800,2800,2800,2800,1
20241007,105100,53455685,2785,2795,2795,2785,417
20241007,105000,52290885,2810,2800,2810,2800,4
20241007,104900,52279675,2795,2805,2805,2795,514
20241007,104800,50839785,2815,2805,2815,2805,5
20241007,104700,50825740,2810,2810,2810,2810,242
20241007,104600,50145720,2815,2810,2815,2810,2
20241007,104500,50140095,2815,2815,2815,2815,0
20241007,104400,50140095,2815,2815,2815,2815,0
20241007,104300,50140095,2815,2815,2815,2815,114
20241007,104200,49819185,2815,2815,2815,2815,0
20241007,104100,49819185,2815,2820,2820,2815,28
20241007,104000,49740270,2815,2815,2815,2815,0
20241007,103900,49740270,2815,2815,2815,2815,250
20241007,103800,49036520,2820,2820,2820,2820,76
20241007,103700,48822200,2820,2820,2820,2820,0
20241007,103600,48822200,2820,2820,2820,2820,0
20241007,103500,48822200,2820,2820,2820,2820,0
20241007,103400,48822200,2820,2820,2820,2820,1
20241007,103300,48819380,2815,2815,2815,2815,2
20241007,103200,48813750,2820,2820,2820,2820,0
20241007,103100,48813750,2820,2820,2820,2820,1
20241007,103000,48810930,2815,2815,2815,2815,0
20241007,102900,48810930,2815,2815,2815,2815,0
20241007,102800,48810930,2815,2815,2815,2815,0
20241007,102700,48810930,2815,2815,2815,2815,0
20241007,102600,48810930,2815,2815,2815,2815,0
20241007,102500,48810930,2815,2815,2815,2815,0
20241007,102400,48810930,2815,2815,2815,2815,0
20241007,102300,48810930,2815,2815,2815,2815,0
20241007,102200,48810930,2815,2815,2815,2815,41
20241007,102100,48695515,2820,2820,2820,2820,2
20241007,102000,48689875,2815,2815,2815,2815,51
20241007,101900,48546310,2815,2820,2820,2815,2
20241007,101800,48540675,2820,2820,2820,2820,0
20241007,101700,48540675,2820,2820,2820,2820,2
20241007,101600,48535035,2820,2810,2820,2810,49
20241007,101500,48397335,2810,2815,2815,2810,58
20241007,101400,48234305,2820,2820,2820,2820,0
20241007,101300,48234305,2820,2820,2820,2820,0
20241007,101200,48234305,2820,2820,2820,2820,0
20241007,101100,48234305,2820,2820,2820,2820,1
20241007,101000,48231485,2825,2825,2825,2825,0
20241007,100900,48231485,2825,2825,2825,2825,0
20241007,100800,48231485,2825,2815,2825,2815,4
20241007,100700,48220215,2815,2815,2815,2815,1
20241007,100600,48217400,2815,2825,2825,2815,299
20241007,100500,47375325,2830,2830,2830,2830,1
20241007,100400,47372495,2830,2825,2830,2825,504
20241007,100300,45948685,2835,2835,2835,2835,6
20241007,100200,45931675,2835,2835,2835,2835,3
20241007,100100,45923170,2840,2840,2840,2840,0
20241007,100000,45923170,2840,2840,2840,2840,1
20241007,095900,45920330,2835,2830,2835,2830,276
20241007,095800,45138750,2830,2815,2830,2815,261
20241007,095700,44400840,2850,2825,2850,2825,350
20241007,095600,43408575,2825,2815,2825,2815,66
20241007,095500,43222390,2810,2810,2810,2810,173
20241007,095400,42736260,2810,2810,2810,2810,61
20241007,095300,42564850,2820,2820,2820,2820,0
20241007,095200,42564850,2820,2820,2820,2820,1
20241007,095100,42562030,2810,2810,2810,2810,123
20241007,095000,42216400,2835,2835,2835,2835,0
20241007,094900,42216400,2835,2830,2835,2830,117
20241007,094800,41885275,2830,2825,2835,2825,332
20241007,094700,40946120,2830,2810,2830,2805,18
20241007,094600,40895530,2835,2810,2835,2810,845
20241007,094500,38518415,2810,2810,2810,2800,245
20241007,094400,37829975,2805,2805,2805,2805,364
20241007,094300,36808955,2805,2805,2805,2805,0
20241007,094200,36808955,2805,2800,2805,2800,23
20241007,094100,36744460,2800,2800,2800,2800,107
20241007,094000,36444860,2795,2795,2795,2795,146
20241007,093900,36036790,2795,2800,2800,2795,24
20241007,093800,35969655,2800,2785,2805,2785,20
20241007,093700,35913600,2805,2790,2805,2790,1065
20241007,093600,32931930,2790,2790,2790,2790,1
20241007,093500,32929140,2795,2795,2795,2795,0
20241007,093400,32929140,2795,2795,2795,2795,1
20241007,093300,32926345,2795,2795,2795,2795,0
20241007,093200,32926345,2795,2795,2795,2795,10
20241007,093100,32898395,2795,2795,2795,2785,1970
20241007,093000,27399335,2800,2800,2800,2800,0
20241007,092900,27399335,2800,2805,2810,2800,2798
20241007,092800,19563645,2805,2805,2805,2805,50
20241007,092700,19423395,2805,2805,2805,2805,96
20241007,092600,19154115,2800,2810,2810,2800,434
20241007,092500,17937685,2810,2810,2810,2810,43
20241007,092400,17816855,2810,2810,2810,2810,0
20241007,092300,17816855,2810,2810,2810,2810,10
20241007,092200,17788755,2810,2805,2810,2805,2
20241007,092100,17783140,2810,2810,2810,2810,0
20241007,092000,17783140,2810,2810,2810,2810,0
20241007,091900,17783140,2810,2805,2810,2805,1042
20241007,091800,14855960,2810,2810,2810,2810,0
20241007,091700,14855960,2810,2805,2810,2805,383
20241007,091600,13781395,2800,2800,2800,2800,0
20241007,091500,13781395,2800,2795,2800,2795,96
20241007,091400,13512825,2795,2795,2795,2795,0
20241007,091300,13512825,2795,2795,2795,2795,0
20241007,091200,13512825,2795,2775,2795,2775,106
20241007,091100,13218245,2780,2780,2795,2780,110
20241007,091000,12911770,2780,2765,2780,2765,91
20241007,090900,12658835,2765,2770,2770,2765,604
20241007,090800,10986355,2770,2780,2780,2770,1678
20241007,090700,6331635,2795,2780,2795,2780,21
20241007,090600,6273105,2795,2785,2795,2785,340
20241007,090500,5326195,2785,2785,2785,2785,21
20241007,090400,5267710,2795,2805,2805,2795,65
20241007,090300,5085720,2830,2830,2830,2810,127
20241007,090200,4728070,2830,2830,2830,2830,2
20241007,090100,4722410,2800,2800,2800,2800,1083
20241007,090000,1690010,2805,2800,2855,2800,603