stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,200300,12169628460,3030,3030,3030,3030,103561
20241004,200200,12169628460,3030,3030,3030,3030,0
20241004,200100,12169628460,3030,3030,3030,3030,0
20241004,200000,12169628460,3030,3030,3030,3030,0
20241004,195900,12169628460,3030,3030,3030,3030,0
20241004,195800,12169628460,3030,3030,3030,3030,0
20241004,195700,12169628460,3030,3030,3030,3030,0
20241004,195600,12169628460,3030,3030,3030,3030,0
20241004,195500,12169628460,3030,3030,3030,3030,0
20241004,195400,12169628460,3030,3030,3030,3030,0
20241004,195300,12169628460,3030,3030,3030,3030,0
20241004,195200,12169628460,3030,3030,3030,3030,0
20241004,195100,12169628460,3030,3030,3030,3030,0
20241004,195000,12169628460,3030,3030,3030,3030,0
20241004,194900,12169628460,3030,3030,3030,3030,0
20241004,194800,12169628460,3030,3030,3030,3030,0
20241004,194700,12169628460,3030,3030,3030,3030,0
20241004,194600,12169628460,3030,3030,3030,3030,0
20241004,194500,12169628460,3030,3030,3030,3030,0
20241004,194400,12169628460,3030,3030,3030,3030,0
20241004,194300,12169628460,3030,3030,3030,3030,0
20241004,194200,12169628460,3030,3030,3030,3030,0
20241004,194100,12169628460,3030,3030,3030,3030,0
20241004,194000,12169628460,3030,3030,3030,3030,0
20241004,193900,12169628460,3030,3030,3030,3030,0
20241004,193800,12169628460,3030,3030,3030,3030,0
20241004,193700,12169628460,3030,3030,3030,3030,0
20241004,193600,12169628460,3030,3030,3030,3030,0
20241004,193500,12169628460,3030,3030,3030,3030,0
20241004,193400,12169628460,3030,3030,3030,3030,0
20241004,193300,12169628460,3030,3030,3030,3030,103561
20241004,193200,12169628460,3030,3030,3030,3030,0
20241004,193100,12169628460,3030,3030,3030,3030,0
20241004,193000,12169628460,3030,3030,3030,3030,0
20241004,192900,12169628460,3030,3030,3030,3030,0
20241004,192800,12169628460,3030,3030,3030,3030,0
20241004,192700,12169628460,3030,3030,3030,3030,0
20241004,192600,12169628460,3030,3030,3030,3030,0
20241004,192500,12169628460,3030,3030,3030,3030,0
20241004,192400,12169628460,3030,3030,3030,3030,0
20241004,192300,12169628460,3030,3030,3030,3030,0
20241004,192200,12169628460,3030,3030,3030,3030,0
20241004,192100,12169628460,3030,3030,3030,3030,0
20241004,192000,12169628460,3030,3030,3030,3030,0
20241004,191900,12169628460,3030,3030,3030,3030,0
20241004,191800,12169628460,3030,3030,3030,3030,0
20241004,191700,12169628460,3030,3030,3030,3030,0
20241004,191600,12169628460,3030,3030,3030,3030,0
20241004,191500,12169628460,3030,3030,3030,3030,0
20241004,191400,12169628460,3030,3030,3030,3030,0
20241004,191300,12169628460,3030,3030,3030,3030,0
20241004,191200,12169628460,3030,3030,3030,3030,0
20241004,191100,12169628460,3030,3030,3030,3030,0
20241004,191000,12169628460,3030,3030,3030,3030,0
20241004,190900,12169628460,3030,3030,3030,3030,0
20241004,190800,12169628460,3030,3030,3030,3030,0
20241004,190700,12169628460,3030,3030,3030,3030,0
20241004,190600,12169628460,3030,3030,3030,3030,0
20241004,190500,12169628460,3030,3030,3030,3030,0
20241004,190400,12169628460,3030,3030,3030,3030,0
20241004,190300,12169628460,3030,3030,3030,3030,103561
20241004,190200,12169628460,3030,3030,3030,3030,0
20241004,190100,12169628460,3030,3030,3030,3030,0
20241004,190000,12169628460,3030,3030,3030,3030,0
20241004,185900,12169628460,3030,3030,3030,3030,0
20241004,185800,12169628460,3030,3030,3030,3030,0
20241004,185700,12169628460,3030,3030,3030,3030,0
20241004,185600,12169628460,3030,3030,3030,3030,0
20241004,185500,12169628460,3030,3030,3030,3030,0
20241004,185400,12169628460,3030,3030,3030,3030,0
20241004,185300,12169628460,3030,3030,3030,3030,0
20241004,185200,12169628460,3030,3030,3030,3030,0
20241004,185100,12169628460,3030,3030,3030,3030,0
20241004,185000,12169628460,3030,3030,3030,3030,0
20241004,184900,12169628460,3030,3030,3030,3030,0
20241004,184800,12169628460,3030,3030,3030,3030,0
20241004,184700,12169628460,3030,3030,3030,3030,0
20241004,184600,12169628460,3030,3030,3030,3030,0
20241004,184500,12169628460,3030,3030,3030,3030,0
20241004,184400,12169628460,3030,3030,3030,3030,0
20241004,184300,12169628460,3030,3030,3030,3030,0
20241004,184200,12169628460,3030,3030,3030,3030,0
20241004,184100,12169628460,3030,3030,3030,3030,0
20241004,184000,12169628460,3030,3030,3030,3030,0
20241004,183900,12169628460,3030,3030,3030,3030,0
20241004,183800,12169628460,3030,3030,3030,3030,0
20241004,183700,12169628460,3030,3030,3030,3030,0
20241004,183600,12169628460,3030,3030,3030,3030,0
20241004,183500,12169628460,3030,3030,3030,3030,0
20241004,183400,12169628460,3030,3030,3030,3030,0
20241004,183300,12169628460,3030,3030,3030,3030,103561
20241004,183200,12169628460,3030,3030,3030,3030,0
20241004,183100,12169628460,3030,3030,3030,3030,0
20241004,183000,12169628460,3030,3030,3030,3030,0
20241004,182900,12169628460,3030,3030,3030,3030,0
20241004,182800,12169628460,3030,3030,3030,3030,0
20241004,182700,12169628460,3030,3030,3030,3030,0
20241004,182600,12169628460,3030,3030,3030,3030,0
20241004,182500,12169628460,3030,3030,3030,3030,0
20241004,182400,12169628460,3030,3030,3030,3030,0
20241004,182300,12169628460,3030,3030,3030,3030,0
20241004,182200,12169628460,3030,3030,3030,3030,0
20241004,182100,12169628460,3030,3030,3030,3030,0
20241004,182000,12169628460,3030,3030,3030,3030,0
20241004,181900,12169628460,3030,3030,3030,3030,0
20241004,181800,12169628460,3030,3030,3030,3030,0
20241004,181700,12169628460,3030,3030,3030,3030,0
20241004,181600,12169628460,3030,3030,3030,3030,0
20241004,181500,12169628460,3030,3030,3030,3030,0
20241004,181400,12169628460,3030,3030,3030,3030,0
20241004,181300,12169628460,3030,3030,3030,3030,0
20241004,181200,12169628460,3030,3030,3030,3030,0
20241004,181100,12169628460,3030,3030,3030,3030,0
20241004,181000,12169628460,3030,3030,3030,3030,0
20241004,180900,12169628460,3030,3030,3030,3030,0
20241004,180800,12169628460,3030,3030,3030,3030,0
20241004,180700,12169628460,3030,3030,3030,3030,0
20241004,180600,12169628460,3030,3030,3030,3030,0
20241004,180500,12169628460,3030,3030,3030,3030,0
20241004,180400,12169628460,3030,3030,3030,3030,0
20241004,180300,12169628460,3030,3030,3030,3030,103561
20241004,180200,12169628460,3030,3030,3030,3030,0
20241004,180100,12169628460,3030,3030,3030,3030,0
20241004,180000,12169628460,3030,3030,3030,3030,0
20241004,175900,12169628460,3030,3030,3030,3030,0
20241004,175800,12169628460,3030,3030,3030,3030,0
20241004,175700,12169628460,3030,3030,3030,3030,0
20241004,175600,12169628460,3030,3030,3030,3030,0
20241004,175500,12169628460,3030,3030,3030,3030,0
20241004,175400,12169628460,3030,3030,3030,3030,0
20241004,175300,12169628460,3030,3030,3030,3030,0
20241004,175200,12169628460,3030,3030,3030,3030,0
20241004,175100,12169628460,3030,3030,3030,3030,0
20241004,175000,12169628460,3030,3030,3030,3030,0
20241004,174900,12169628460,3030,3030,3030,3030,0
20241004,174800,12169628460,3030,3030,3030,3030,0
20241004,174700,12169628460,3030,3030,3030,3030,0
20241004,174600,12169628460,3030,3030,3030,3030,0
20241004,174500,12169628460,3030,3030,3030,3030,0
20241004,174400,12169628460,3030,3030,3030,3030,0
20241004,174300,12169628460,3030,3030,3030,3030,0
20241004,174200,12169628460,3030,3030,3030,3030,0
20241004,174100,12169628460,3030,3030,3030,3030,0
20241004,174000,12169628460,3030,3030,3030,3030,0
20241004,173900,12169628460,3030,3030,3030,3030,0
20241004,173800,12169628460,3030,3030,3030,3030,0
20241004,173700,12169628460,3030,3030,3030,3030,0
20241004,173600,12169628460,3030,3030,3030,3030,0
20241004,173500,12169628460,3030,3030,3030,3030,0
20241004,173400,12169628460,3030,3030,3030,3030,0
20241004,173300,12169628460,3030,3030,3030,3030,103561
20241004,173200,12169628460,3030,3030,3030,3030,0
20241004,173100,12169628460,3030,3030,3030,3030,0
20241004,173000,12169628460,3030,3030,3030,3030,0
20241004,172900,12169628460,3030,3030,3030,3030,0
20241004,172800,12169628460,3030,3030,3030,3030,0
20241004,172700,12169628460,3030,3030,3030,3030,0
20241004,172600,12169628460,3030,3030,3030,3030,0
20241004,172500,12169628460,3030,3030,3030,3030,0
20241004,172400,12169628460,3030,3030,3030,3030,0
20241004,172300,12169628460,3030,3030,3030,3030,0
20241004,172200,12169628460,3030,3030,3030,3030,0
20241004,172100,12169628460,3030,3030,3030,3030,0
20241004,172000,12169628460,3030,3030,3030,3030,0
20241004,171900,12169628460,3030,3030,3030,3030,0
20241004,171800,12169628460,3030,3030,3030,3030,0
20241004,171700,12169628460,3030,3030,3030,3030,0
20241004,171600,12169628460,3030,3030,3030,3030,0
20241004,171500,12169628460,3030,3030,3030,3030,0
20241004,171400,12169628460,3030,3030,3030,3030,0
20241004,171300,12169628460,3030,3030,3030,3030,0
20241004,171200,12169628460,3030,3030,3030,3030,0
20241004,171100,12169628460,3030,3030,3030,3030,0
20241004,171000,12169628460,3030,3030,3030,3030,0
20241004,170900,12169628460,3030,3030,3030,3030,0
20241004,170800,12169628460,3030,3030,3030,3030,0
20241004,170700,12169628460,3030,3030,3030,3030,0
20241004,170600,12169628460,3030,3030,3030,3030,0
20241004,170500,12169628460,3030,3030,3030,3030,0
20241004,170400,12169628460,3030,3030,3030,3030,0
20241004,170300,12169628460,3030,3030,3030,3030,103561
20241004,170200,12169628460,3030,3030,3030,3030,0
20241004,170100,12169628460,3030,3030,3030,3030,0
20241004,170000,12169628460,3030,3030,3030,3030,0
20241004,165900,12169628460,3030,3030,3030,3030,0
20241004,165800,12169628460,3030,3030,3030,3030,0
20241004,165700,12169628460,3030,3030,3030,3030,0
20241004,165600,12169628460,3030,3030,3030,3030,0
20241004,165500,12169628460,3030,3030,3030,3030,0
20241004,165400,12169628460,3030,3030,3030,3030,0
20241004,165300,12169628460,3030,3030,3030,3030,0
20241004,165200,12169628460,3030,3030,3030,3030,0
20241004,165100,12169628460,3030,3030,3030,3030,0
20241004,165000,12169628460,3030,3030,3030,3030,0
20241004,164900,12169628460,3030,3030,3030,3030,0
20241004,164800,12169628460,3030,3030,3030,3030,0
20241004,164700,12169628460,3030,3030,3030,3030,0
20241004,164600,12169628460,3030,3030,3030,3030,0
20241004,164500,12169628460,3030,3030,3030,3030,0
20241004,164400,12169628460,3030,3030,3030,3030,0
20241004,164300,12169628460,3030,3030,3030,3030,0
20241004,164200,12169628460,3030,3030,3030,3030,0
20241004,164100,12169628460,3030,3030,3030,3030,0
20241004,164000,12169628460,3030,3030,3030,3030,0
20241004,163900,12169628460,3030,3030,3030,3030,0
20241004,163800,12169628460,3030,3030,3030,3030,0
20241004,163700,12169628460,3030,3030,3030,3030,0
20241004,163600,12169628460,3030,3030,3030,3030,0
20241004,163500,12169628460,3030,3030,3030,3030,0
20241004,163400,12169628460,3030,3030,3030,3030,0
20241004,163300,12169628460,3030,3030,3030,3030,103561
20241004,163200,12169628460,3030,3030,3030,3030,0
20241004,163100,12169628460,3030,3030,3030,3030,0
20241004,163000,12169628460,3030,3030,3030,3030,0
20241004,162900,12169628460,3030,3030,3030,3030,0
20241004,162800,12169628460,3030,3030,3030,3030,0
20241004,162700,12169628460,3030,3030,3030,3030,0
20241004,162600,12169628460,3030,3030,3030,3030,0
20241004,162500,12169628460,3030,3030,3030,3030,0
20241004,162400,12169628460,3030,3030,3030,3030,0
20241004,162300,12169628460,3030,3030,3030,3030,0
20241004,162200,12169628460,3030,3030,3030,3030,0
20241004,162100,12169628460,3030,3030,3030,3030,0
20241004,162000,12169628460,3030,3030,3030,3030,0
20241004,161900,12169628460,3030,3030,3030,3030,0
20241004,161800,12169628460,3030,3030,3030,3030,0
20241004,161700,12169628460,3030,3030,3030,3030,0
20241004,161600,12169628460,3030,3030,3030,3030,0
20241004,161500,12169628460,3030,3030,3030,3030,0
20241004,161400,12169628460,3030,3030,3030,3030,0
20241004,161300,12169628460,3030,3030,3030,3030,0
20241004,161200,12169628460,3030,3030,3030,3030,0
20241004,161100,12169628460,3030,3030,3030,3030,0
20241004,161000,12169628460,3030,3030,3030,3030,0
20241004,160900,12169628460,3030,3030,3030,3030,0
20241004,160800,12169628460,3030,3030,3030,3030,0
20241004,160700,12169628460,3030,3030,3030,3030,0
20241004,160600,12169628460,3030,3030,3030,3030,0
20241004,160500,12169628460,3030,3030,3030,3030,0
20241004,160400,12169628460,3030,3030,3030,3030,0
20241004,160300,12169628460,3030,3030,3030,3030,103561
20241004,160200,12169628460,3030,3030,3030,3030,0
20241004,160100,12169628460,3030,3030,3030,3030,0
20241004,160000,12169628460,3030,3030,3030,3030,0
20241004,155900,12169628460,3030,3030,3030,3030,0
20241004,155800,12169628460,3030,3030,3030,3030,0
20241004,155700,12169628460,3030,3030,3030,3030,0
20241004,155600,12169628460,3030,3030,3030,3030,0
20241004,155500,12169628460,3030,3030,3030,3030,0
20241004,155400,12169628460,3030,3030,3030,3030,0
20241004,155300,12169628460,3030,3030,3030,3030,0
20241004,155200,12169628460,3030,3030,3030,3030,0
20241004,155100,12169628460,3030,3030,3030,3030,0
20241004,155000,12169628460,3030,3030,3030,3030,0
20241004,154900,12169628460,3030,3030,3030,3030,0
20241004,154800,12169628460,3030,3030,3030,3030,0
20241004,154700,12169628460,3030,3030,3030,3030,0
20241004,154600,12169628460,3030,3030,3030,3030,0
20241004,154500,12169628460,3030,3030,3030,3030,0
20241004,154400,12169628460,3030,3030,3030,3030,0
20241004,154300,12169628460,3030,3030,3030,3030,0
20241004,154200,12169628460,3030,3030,3030,3030,0
20241004,154100,12169628460,3030,3030,3030,3030,0
20241004,154000,12169628460,3030,3030,3030,3030,0
20241004,153900,12169628460,3030,3030,3030,3030,0
20241004,153800,12169628460,3030,3030,3030,3030,0
20241004,153700,12169628460,3030,3030,3030,3030,0
20241004,153600,12169628460,3030,3030,3030,3030,0
20241004,153500,12169628460,3030,3030,3030,3030,0
20241004,153400,12169628460,3030,3030,3030,3030,0
20241004,153300,12169628460,3030,3030,3030,3030,103561
20241004,153200,12169628460,3030,3030,3030,3030,0
20241004,153100,12169628460,3030,3030,3030,3030,0
20241004,153000,12169628460,3030,3030,3030,3030,103561
20241004,152900,11855838630,3035,3035,3035,3035,0
20241004,152800,11855838630,3035,3035,3035,3035,0
20241004,152700,11855838630,3035,3035,3035,3035,0
20241004,152600,11855838630,3035,3035,3035,3035,0
20241004,152500,11855838630,3035,3035,3035,3035,0
20241004,152400,11855838630,3035,3035,3035,3035,0
20241004,152300,11855838630,3035,3035,3035,3035,0
20241004,152200,11855838630,3035,3035,3035,3035,0
20241004,152100,11855838630,3035,3035,3035,3035,0
20241004,152000,11855838630,3035,3035,3035,3035,0
20241004,151900,11855838630,3035,3045,3045,3035,2390
20241004,151800,11848573960,3045,3050,3050,3040,10802
20241004,151700,11815715770,3050,3045,3055,3045,12124
20241004,151600,11778752775,3045,3060,3065,3045,25645
20241004,151500,11700363570,3055,3065,3065,3055,19721
20241004,151400,11640012170,3065,3065,3065,3060,8854
20241004,151300,11612894320,3065,3060,3065,3060,21633
20241004,151200,11546596195,3065,3060,3065,3060,18988
20241004,151100,11488441720,3065,3065,3065,3060,14458
20241004,151000,11444148410,3065,3060,3065,3060,8053
20241004,150900,11419495725,3060,3060,3065,3055,17019
20241004,150800,11367408465,3060,3060,3065,3055,15400
20241004,150700,11320281930,3060,3060,3065,3060,10547
20241004,150600,11287999715,3065,3060,3065,3055,12746
20241004,150500,11248988420,3055,3055,3065,3055,11786
20241004,150400,11212947715,3060,3060,3065,3055,37602
20241004,150300,11097886060,3060,3055,3060,3055,12431
20241004,150200,11059857140,3055,3060,3060,3050,3337
20241004,150100,11049657355,3060,3055,3060,3050,4722
20241004,150000,11035228120,3055,3055,3055,3050,10680
20241004,145900,11002622580,3055,3055,3055,3050,4146
20241004,145800,10989957055,3060,3050,3060,3050,4146
20241004,145700,10977303295,3055,3065,3065,3050,12052
20241004,145600,10940462465,3065,3070,3070,3060,19197
20241004,145500,10881632925,3070,3070,3070,3065,4562
20241004,145400,10867633535,3070,3065,3070,3060,22733
20241004,145300,10797910145,3065,3065,3065,3060,4608
20241004,145200,10783792690,3065,3065,3065,3060,7398
20241004,145100,10761146820,3060,3065,3065,3055,56893
20241004,145000,10586945940,3065,3060,3065,3055,14869
20241004,144900,10541408915,3055,3060,3060,3055,5273
20241004,144800,10525285640,3060,3060,3060,3055,10119
20241004,144700,10494323000,3060,3060,3060,3055,4262
20241004,144600,10481283190,3055,3055,3060,3055,5913
20241004,144500,10463207230,3060,3045,3060,3045,14370
20241004,144400,10419344530,3045,3045,3050,3045,15186
20241004,144300,10373087460,3045,3050,3055,3045,21673
20241004,144200,10306955460,3055,3060,3065,3050,17738
20241004,144100,10252708550,3060,3060,3065,3060,7803
20241004,144000,10228824260,3065,3065,3070,3060,30323
20241004,143900,10135832835,3065,3065,3070,3065,16827
20241004,143800,10084218815,3065,3065,3070,3060,17822
20241004,143700,10029578195,3065,3060,3065,3060,4770
20241004,143600,10014971205,3060,3060,3065,3055,21067
20241004,143500,9950490030,3060,3060,3060,3055,10326
20241004,143400,9918937785,3055,3065,3065,3055,15691
20241004,143300,9870930000,3070,3065,3070,3065,12117
20241004,143200,9833757590,3060,3065,3070,3060,6880
20241004,143100,9812682470,3065,3070,3075,3060,19227
20241004,143000,9753721680,3065,3070,3070,3065,26218
20241004,142900,9673299190,3065,3070,3075,3065,11281
20241004,142800,9638662070,3070,3065,3075,3065,28564
20241004,142700,9551000925,3070,3060,3070,3055,25683
20241004,142600,9472289755,3060,3055,3060,3055,7299
20241004,142500,9449977065,3055,3060,3065,3055,15669
20241004,142400,9402028520,3060,3060,3070,3050,57642
20241004,142300,9225452715,3060,3055,3065,3055,29286
20241004,142200,9135840445,3050,3045,3055,3040,24924
20241004,142100,9059878205,3050,3030,3055,3030,38877
20241004,142000,8941405790,3030,3045,3050,3030,7844
20241004,141900,8917551380,3045,3050,3065,3030,124011
20241004,141800,8539616895,3050,3045,3055,3040,69348
20241004,141700,8328124050,3045,3040,3050,3040,23868
20241004,141600,8255447285,3040,3040,3045,3035,36087
20241004,141500,8145741100,3040,3015,3040,3015,36121
20241004,141400,8036237350,3015,3030,3030,3015,13640
20241004,141300,7994947065,3030,3030,3035,3020,19803
20241004,141200,7934944975,3030,3025,3035,3020,75538
20241004,141100,7706388595,3020,3020,3025,3010,11643
20241004,141000,7671199915,3025,3020,3030,3015,37303
20241004,140900,7558407720,3020,3015,3020,3010,34378
20241004,140800,7454671160,3015,3010,3015,3005,65347
20241004,140700,7257859805,3010,3010,3010,3005,21985
20241004,140600,7191716355,3010,3000,3010,3000,34010
20241004,140500,7089462765,3005,2995,3005,2995,54278
20241004,140400,6926597305,3000,2995,3000,2990,22339
20241004,140300,6859683860,2995,2990,2995,2985,13791
20241004,140200,6818440520,2990,2995,2995,2980,14461
20241004,140100,6775238305,2995,2995,2995,2990,6778
20241004,140000,6754951665,2995,2980,3000,2980,151535
20241004,135900,6302264850,2980,2975,2980,2970,21345
20241004,135800,6238760555,2975,2970,2975,2965,36997
20241004,135700,6128832365,2960,2955,2970,2945,38171
20241004,135600,6015641375,2945,2960,2960,2945,5024
20241004,135500,6000804865,2960,2955,2965,2955,1344
20241004,135400,5996830830,2960,2965,2970,2955,26376
20241004,135300,5918720655,2965,2965,2965,2960,8862
20241004,135200,5892472985,2965,2965,2970,2960,2961
20241004,135100,5883696980,2975,2970,2975,2965,7898
20241004,135000,5860234930,2965,2965,2970,2965,2467
20241004,134900,5852916850,2965,2970,2970,2965,3687
20241004,134800,5841980990,2970,2965,2970,2960,5346
20241004,134700,5826108185,2965,2965,2970,2960,20005
20241004,134600,5766847475,2970,2970,2970,2965,912
20241004,134500,5764141510,2975,2970,2975,2970,7079
20241004,134400,5743086095,2965,2980,2980,2965,7885
20241004,134300,5719638160,2980,2990,2990,2975,25452
20241004,134200,5643701185,2990,2990,2990,2980,10009
20241004,134100,5613792190,2985,2985,2990,2980,39586
20241004,134000,5495701670,2985,2960,2985,2960,71873
20241004,133900,5281935560,2965,2960,2965,2955,13132
20241004,133800,5243064385,2965,2965,2965,2960,8135
20241004,133700,5218953905,2965,2965,2970,2960,14659
20241004,133600,5175500310,2965,2950,2980,2945,103630
20241004,133500,4868455790,2950,2955,2955,2945,8415
20241004,133400,4843634995,2955,2955,2955,2950,6413
20241004,133300,4824687145,2955,2950,2955,2950,9702
20241004,133200,4796039265,2950,2955,2955,2950,5147
20241004,133100,4780854510,2955,2955,2960,2950,16244
20241004,133000,4732871595,2955,2935,2960,2935,37554
20241004,132900,4622103960,2940,2935,2945,2935,1252
20241004,132800,4618426315,2945,2950,2950,2935,4189
20241004,132700,4606119305,2950,2945,2950,2940,5998
20241004,132600,4588431695,2945,2940,2950,2940,11683
20241004,132500,4553982965,2945,2940,2945,2935,26037
20241004,132400,4477347625,2940,2925,2945,2925,47587
20241004,132300,4337655380,2930,2930,2930,2925,409
20241004,132200,4336457445,2930,2925,2930,2925,10810
20241004,132100,4304801105,2930,2920,2930,2915,20773
20241004,132000,4244090825,2920,2920,2920,2915,952
20241004,131900,4241311420,2920,2920,2920,2915,3382
20241004,131800,4231438170,2915,2910,2920,2910,4987
20241004,131700,4216885775,2915,2910,2915,2910,1697
20241004,131600,4211945210,2915,2925,2925,2910,7629
20241004,131500,4189691010,2925,2915,2925,2910,17033
20241004,131400,4139981630,2915,2900,2920,2900,26741
20241004,131300,4062108320,2910,2910,2910,2900,1091
20241004,131200,4058939075,2910,2900,2910,2900,1895
20241004,131100,4053432890,2905,2905,2905,2900,396
20241004,131000,4052282995,2905,2890,2905,2890,488
20241004,130900,4050867665,2905,2890,2905,2890,23871
20241004,130800,3981710830,2890,2885,2890,2885,215
20241004,130700,3981089485,2890,2900,2900,2885,1085
20241004,130600,3977954635,2895,2890,2900,2890,3589
20241004,130500,3967564565,2890,2900,2900,2885,3061
20241004,130400,3958731725,2905,2895,2905,2890,6356
20241004,130300,3940331865,2895,2900,2900,2895,2726
20241004,130200,3932434295,2905,2905,2910,2895,4404
20241004,130100,3919622305,2910,2900,2910,2900,6132
20241004,130000,3901821970,2895,2910,2910,2895,10755
20241004,125900,3870612145,2910,2905,2910,2905,149
20241004,125800,3870178815,2910,2910,2910,2905,493
20241004,125700,3868744285,2910,2910,2915,2910,5814
20241004,125600,3851825530,2915,2915,2920,2910,12793
20241004,125500,3814540725,2915,2910,2915,2910,1575
20241004,125400,3809951240,2910,2910,2915,2910,4487
20241004,125300,3796886570,2910,2915,2915,2910,402
20241004,125200,3795716245,2915,2910,2915,2910,101
20241004,125100,3795422330,2910,2910,2910,2905,2893
20241004,125000,3787006765,2910,2915,2915,2910,432
20241004,124900,3785748440,2910,2910,2910,2910,674
20241004,124800,3783787100,2910,2910,2910,2905,8313
20241004,124700,3759596325,2910,2915,2915,2910,6551
20241004,124600,3740502425,2910,2915,2915,2910,5703
20241004,124500,3723902425,2915,2915,2915,2910,1834
20241004,124400,3718562725,2915,2910,2915,2905,4713
20241004,124300,3704845435,2910,2905,2910,2905,5328
20241004,124200,3689342570,2910,2900,2910,2900,24996
20241004,124100,3616643845,2900,2900,2900,2900,4872
20241004,124000,3602515045,2900,2900,2900,2900,10843
20241004,123900,3571070345,2895,2895,2900,2895,2101
20241004,123800,3564977950,2900,2895,2900,2895,1103
20241004,123700,3561779765,2895,2900,2900,2895,3431
20241004,123600,3551846620,2900,2895,2900,2895,336
20241004,123500,3550872870,2895,2895,2895,2895,2219
20241004,123400,3544448865,2895,2890,2895,2890,7721
20241004,123300,3522097675,2890,2890,2890,2890,1702
20241004,123200,3517178895,2890,2885,2890,2885,206
20241004,123100,3516583805,2895,2895,2895,2895,8
20241004,123000,3516560645,2890,2885,2890,2885,1022
20241004,122900,3513608050,2895,2895,2895,2895,1
20241004,122800,3513605155,2895,2875,2895,2875,5243
20241004,122700,3498456530,2875,2875,2875,2875,51
20241004,122600,3498309905,2885,2885,2885,2885,1
20241004,122500,3498307020,2875,2875,2875,2875,404
20241004,122400,3497145520,2870,2880,2885,2870,3450
20241004,122300,3487226530,2880,2880,2880,2875,110
20241004,122200,3486909775,2880,2890,2890,2880,1156
20241004,122100,3483575855,2890,2895,2895,2890,2121
20241004,122000,3477435615,2895,2890,2895,2880,20683
20241004,121900,3417614880,2890,2890,2890,2890,4625
20241004,121800,3404248630,2890,2885,2890,2885,740
20241004,121700,3402110130,2885,2885,2885,2885,51
20241004,121600,3401962995,2890,2890,2890,2890,967
20241004,121500,3399168365,2890,2890,2895,2885,15846
20241004,121400,3353358860,2890,2880,2890,2880,15317
20241004,121300,3309144230,2875,2865,2875,2865,7087
20241004,121200,3288827490,2870,2870,2870,2870,1202
20241004,121100,3285377750,2870,2870,2870,2870,402
20241004,121000,3284224010,2870,2875,2875,2870,2724
20241004,120900,3276393630,2870,2870,2875,2870,240
20241004,120800,3275704140,2870,2870,2870,2870,1051
20241004,120700,3272687770,2875,2875,2875,2875,130
20241004,120600,3272314020,2875,2875,2875,2875,30
20241004,120500,3272227770,2870,2875,2875,2870,556
20241004,120400,3270629525,2875,2875,2875,2875,4
20241004,120300,3270618025,2875,2875,2875,2865,360
20241004,120200,3269584535,2870,2870,2870,2870,133
20241004,120100,3269202825,2870,2870,2870,2870,4098
20241004,120000,3257441565,2875,2875,2875,2875,2
20241004,115900,3257435815,2875,2870,2875,2870,1103
20241004,115800,3254265190,2870,2875,2875,2870,175
20241004,115700,3253762320,2870,2870,2870,2870,104
20241004,115600,3253463840,2865,2865,2865,2865,151
20241004,115500,3253031225,2865,2865,2865,2865,164
20241004,115400,3252561365,2865,2870,2870,2865,251
20241004,115300,3251841495,2865,2870,2870,2865,71
20241004,115200,3251637980,2870,2875,2875,2870,3775
20241004,115100,3240803700,2875,2875,2875,2875,1
20241004,115000,3240800825,2875,2870,2875,2870,294
20241004,114900,3239956500,2875,2875,2875,2870,201
20241004,114800,3239378880,2875,2875,2875,2875,80
20241004,114700,3239148880,2880,2880,2880,2880,11
20241004,114600,3239117200,2880,2875,2880,2875,458
20241004,114500,3237798960,2875,2875,2880,2875,120
20241004,114400,3237453705,2875,2870,2875,2870,55
20241004,114300,3237295835,2875,2875,2880,2875,1240
20241004,114200,3233730335,2875,2875,2875,2875,1
20241004,114100,3233727460,2870,2865,2870,2865,642
20241004,114000,3231885675,2865,2865,2870,2865,176
20241004,113900,3231381355,2865,2870,2870,2865,468
20241004,113800,3230039890,2870,2870,2870,2870,122
20241004,113700,3229689750,2865,2870,2870,2865,83
20241004,113600,3229451755,2865,2870,2870,2865,74
20241004,113500,3229239630,2870,2870,2870,2865,270
20241004,113400,3228464945,2870,2870,2870,2865,14401
20241004,113300,3187150980,2865,2875,2875,2865,19685
20241004,113200,3130645545,2875,2875,2875,2875,51
20241004,113100,3130498920,2875,2875,2880,2875,430
20241004,113000,3129260740,2880,2875,2880,2875,18174
20241004,112900,3076991685,2875,2880,2880,2875,104
20241004,112800,3076692635,2880,2880,2880,2880,79
20241004,112700,3076465115,2875,2875,2880,2875,427
20241004,112600,3075236905,2875,2880,2880,2875,801
20241004,112500,3072934025,2880,2880,2885,2880,3519
20241004,112400,3062789305,2880,2885,2885,2880,184
20241004,112300,3062258635,2880,2880,2880,2880,340
20241004,112200,3061279435,2880,2880,2880,2880,377
20241004,112100,3060193675,2885,2880,2885,2880,1249
20241004,112000,3056596390,2880,2880,2885,2880,483
20241004,111900,3055204190,2880,2880,2880,2880,1343
20241004,111800,3051336350,2880,2885,2885,2880,7511
20241004,111700,3029667615,2885,2890,2890,2885,494
20241004,111600,3028241425,2890,2885,2890,2885,870
20241004,111500,3025730695,2885,2890,2890,2885,3738
20241004,111400,3014928645,2890,2890,2890,2890,200
20241004,111300,3014350645,2890,2895,2895,2890,388
20241004,111200,3013227600,2895,2895,2900,2890,2782
20241004,111100,3005173440,2895,2895,2895,2895,2149
20241004,111000,2998952085,2895,2890,2895,2890,3298
20241004,110900,2989405970,2890,2895,2895,2890,2221
20241004,110800,2982986275,2895,2890,2895,2890,1006
20241004,110700,2980077720,2900,2900,2900,2900,89
20241004,110600,2979819620,2900,2900,2900,2895,2142
20241004,110500,2973607825,2890,2900,2900,2890,6699
20241004,110400,2954238780,2895,2895,2895,2895,1604
20241004,110300,2949595200,2895,2900,2905,2895,17284
20241004,110200,2899464830,2905,2895,2905,2895,16329
20241004,110100,2852110565,2895,2890,2895,2890,8483
20241004,110000,2827569030,2890,2885,2890,2885,2002
20241004,105900,2821783260,2885,2885,2885,2885,43
20241004,105800,2821659205,2890,2890,2890,2885,60
20241004,105700,2821486055,2885,2885,2890,2885,771
20241004,105600,2819261080,2885,2890,2890,2885,790
20241004,105500,2816981925,2880,2890,2890,2880,3347
20241004,105400,2807329465,2890,2875,2890,2875,25430
20241004,105300,2733928730,2880,2880,2880,2875,245
20241004,105200,2733223600,2875,2875,2875,2875,1
20241004,105100,2733220725,2880,2875,2880,2875,1016
20241004,105000,2730297930,2875,2875,2875,2875,10100
20241004,104900,2701260430,2875,2875,2875,2870,1248
20241004,104800,2697672645,2875,2875,2875,2875,1383
20241004,104700,2693696520,2875,2870,2875,2870,691
20241004,104600,2691710650,2875,2875,2875,2870,3085
20241004,104500,2682841530,2870,2870,2870,2865,2948
20241004,104400,2674381050,2865,2860,2865,2855,3575
20241004,104300,2664145075,2855,2860,2860,2855,1194
20241004,104200,2660730705,2860,2860,2860,2860,194
20241004,104100,2660175865,2855,2850,2855,2850,1336
20241004,104000,2656361800,2855,2855,2855,2850,1758
20241004,103900,2651343725,2855,2850,2855,2850,1844
20241004,103800,2646088250,2855,2860,2860,2855,976
20241004,103700,2643296960,2855,2855,2860,2855,96
20241004,103600,2643022875,2855,2855,2855,2855,371
20241004,103500,2641963670,2855,2850,2855,2850,2179
20241004,103400,2635742840,2855,2855,2860,2855,4947
20241004,103300,2621614145,2855,2855,2860,2855,290
20241004,103200,2620785695,2860,2860,2860,2860,55
20241004,103100,2620628395,2850,2850,2855,2850,2469
20241004,103000,2613581745,2850,2850,2850,2850,762
20241004,102900,2611410045,2850,2840,2850,2840,1846
20241004,102800,2606158175,2840,2845,2845,2840,745
20241004,102700,2604038865,2845,2840,2845,2840,479
20241004,102600,2602678365,2845,2840,2845,2835,847
20241004,102500,2600272580,2840,2840,2840,2835,2654
20241004,102400,2592737485,2835,2840,2840,2835,607
20241004,102300,2591013820,2845,2840,2845,2835,5538
20241004,102200,2575289310,2840,2845,2845,2840,497
20241004,102100,2573875560,2855,2845,2855,2845,1006
20241004,102000,2571003460,2845,2845,2855,2840,3188
20241004,101900,2561917830,2840,2845,2845,2840,3663
20241004,101800,2551496850,2840,2845,2845,2840,4355
20241004,101700,2539113535,2840,2845,2850,2840,3023
20241004,101600,2530518205,2845,2840,2845,2840,1149
20241004,101500,2527250615,2840,2845,2845,2840,1956
20241004,101400,2521694765,2840,2845,2845,2840,6120
20241004,101300,2504303615,2845,2845,2845,2845,1082
20241004,101200,2501225325,2845,2845,2845,2845,612
20241004,101100,2499484185,2845,2840,2850,2840,6286
20241004,101000,2481604570,2840,2845,2845,2835,32103
20241004,100900,2390417270,2845,2845,2850,2845,912
20241004,100800,2387822095,2850,2860,2860,2845,15338
20241004,100700,2344078350,2870,2865,2870,2855,101
20241004,100600,2343789480,2865,2860,2865,2855,1022
20241004,100500,2340871520,2860,2870,2870,2860,4785
20241004,100400,2327166635,2870,2870,2870,2865,154
20241004,100300,2326724870,2870,2865,2870,2865,522
20241004,100200,2325229265,2865,2865,2870,2865,2639
20241004,100100,2317658520,2865,2870,2870,2865,3149
20241004,100000,2308636520,2870,2875,2875,2865,2487
20241004,095900,2301499060,2875,2875,2875,2875,2
20241004,095800,2301493310,2875,2870,2875,2870,454
20241004,095700,2300188530,2875,2870,2875,2870,101
20241004,095600,2299898360,2870,2870,2870,2865,1066
20241004,095500,2296839155,2870,2870,2870,2865,4777
20241004,095400,2283129555,2870,2870,2875,2870,1637
20241004,095300,2278430965,2865,2865,2865,2860,729
20241004,095200,2276342980,2865,2860,2865,2860,456
20241004,095100,2275037365,2860,2850,2860,2850,1070
20241004,095000,2271984435,2850,2860,2860,2850,2798
20241004,094900,2264005350,2855,2860,2860,2850,525
20241004,094800,2262508045,2845,2880,2880,2845,14178
20241004,094700,2221999030,2875,2875,2875,2875,1003
20241004,094600,2219115405,2880,2860,2880,2860,57
20241004,094500,2218952365,2860,2865,2880,2860,817
20241004,094400,2216609490,2860,2860,2860,2860,44
20241004,094300,2216483650,2865,2865,2865,2860,398
20241004,094200,2215343755,2865,2860,2865,2845,23508
20241004,094100,2148282430,2860,2875,2875,2860,13408
20241004,094000,2109935535,2855,2860,2860,2855,1844
20241004,093900,2104663960,2855,2865,2880,2855,23640
20241004,093800,2037097955,2880,2860,2880,2860,2907
20241004,093700,2028783545,2870,2870,2870,2860,16184
20241004,093600,1982354235,2885,2890,2890,2865,4435
20241004,093500,1969631110,2890,2885,2890,2870,7816
20241004,093400,1947109660,2885,2885,2890,2880,3736
20241004,093300,1936339970,2885,2885,2890,2880,11495
20241004,093200,1903136480,2885,2885,2890,2875,5733
20241004,093100,1886608665,2885,2880,2885,2880,2235
20241004,093000,1880168360,2890,2915,2915,2890,29448
20241004,092900,1794660895,2910,2890,2915,2890,39063
20241004,092800,1681195180,2900,2880,2900,2880,18567
20241004,092700,1627556955,2880,2870,2880,2865,23017
20241004,092600,1561406215,2870,2860,2870,2855,8141
20241004,092500,1538094870,2860,2840,2865,2840,16031
20241004,092400,1492340300,2840,2825,2840,2825,14908
20241004,092300,1450015120,2825,2820,2830,2820,10188
20241004,092200,1421199705,2820,2800,2825,2800,7932
20241004,092100,1398939770,2800,2810,2815,2800,20247
20241004,092000,1342112220,2810,2810,2810,2800,17590
20241004,091900,1292788490,2810,2825,2825,2805,23749
20241004,091800,1225909825,2825,2825,2830,2825,5604
20241004,091700,1210078080,2825,2820,2825,2820,2752
20241004,091600,1202309760,2825,2820,2825,2820,6431
20241004,091500,1184156685,2825,2835,2835,2825,6690
20241004,091400,1165231015,2835,2830,2835,2830,12892
20241004,091300,1128690455,2830,2830,2835,2825,8648
20241004,091200,1104232480,2835,2840,2840,2835,773
20241004,091100,1102040950,2840,2830,2840,2830,3961
20241004,091000,1090822535,2830,2845,2850,2830,12406
20241004,090900,1055592840,2850,2840,2850,2840,6900
20241004,090800,1035969585,2840,2835,2850,2830,37157
20241004,090700,930405340,2840,2825,2840,2820,15843
20241004,090600,885572980,2820,2820,2825,2820,8526
20241004,090500,861494070,2810,2805,2820,2795,16621
20241004,090400,814846700,2785,2785,2805,2780,37131
20241004,090300,711145220,2785,2800,2805,2780,43349
20241004,090200,590055100,2795,2810,2815,2775,106752
20241004,090100,291533550,2810,2835,2840,2810,42646
20241004,090000,171236340,2840,2840,2845,2820,59872