stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,203500,1197005935,3270,3270,3270,3270,9694
20241014,203400,1197005935,3270,3270,3270,3270,0
20241014,203300,1197005935,3270,3270,3270,3270,0
20241014,203200,1197005935,3270,3270,3270,3270,0
20241014,203100,1197005935,3270,3270,3270,3270,0
20241014,203000,1197005935,3270,3270,3270,3270,0
20241014,202900,1197005935,3270,3270,3270,3270,0
20241014,202800,1197005935,3270,3270,3270,3270,0
20241014,202700,1197005935,3270,3270,3270,3270,0
20241014,202600,1197005935,3270,3270,3270,3270,0
20241014,202500,1197005935,3270,3270,3270,3270,0
20241014,202400,1197005935,3270,3270,3270,3270,0
20241014,202300,1197005935,3270,3270,3270,3270,0
20241014,202200,1197005935,3270,3270,3270,3270,0
20241014,202100,1197005935,3270,3270,3270,3270,0
20241014,202000,1197005935,3270,3270,3270,3270,0
20241014,201900,1197005935,3270,3270,3270,3270,0
20241014,201800,1197005935,3270,3270,3270,3270,0
20241014,201700,1197005935,3270,3270,3270,3270,0
20241014,201600,1197005935,3270,3270,3270,3270,0
20241014,201500,1197005935,3270,3270,3270,3270,0
20241014,201400,1197005935,3270,3270,3270,3270,0
20241014,201300,1197005935,3270,3270,3270,3270,0
20241014,201200,1197005935,3270,3270,3270,3270,0
20241014,201100,1197005935,3270,3270,3270,3270,0
20241014,201000,1197005935,3270,3270,3270,3270,0
20241014,200900,1197005935,3270,3270,3270,3270,0
20241014,200800,1197005935,3270,3270,3270,3270,0
20241014,200700,1197005935,3270,3270,3270,3270,0
20241014,200600,1197005935,3270,3270,3270,3270,0
20241014,200500,1197005935,3270,3270,3270,3270,9694
20241014,200400,1197005935,3270,3270,3270,3270,0
20241014,200300,1197005935,3270,3270,3270,3270,0
20241014,200200,1197005935,3270,3270,3270,3270,0
20241014,200100,1197005935,3270,3270,3270,3270,0
20241014,200000,1197005935,3270,3270,3270,3270,0
20241014,195900,1197005935,3270,3270,3270,3270,0
20241014,195800,1197005935,3270,3270,3270,3270,0
20241014,195700,1197005935,3270,3270,3270,3270,0
20241014,195600,1197005935,3270,3270,3270,3270,0
20241014,195500,1197005935,3270,3270,3270,3270,0
20241014,195400,1197005935,3270,3270,3270,3270,0
20241014,195300,1197005935,3270,3270,3270,3270,0
20241014,195200,1197005935,3270,3270,3270,3270,0
20241014,195100,1197005935,3270,3270,3270,3270,0
20241014,195000,1197005935,3270,3270,3270,3270,0
20241014,194900,1197005935,3270,3270,3270,3270,0
20241014,194800,1197005935,3270,3270,3270,3270,0
20241014,194700,1197005935,3270,3270,3270,3270,0
20241014,194600,1197005935,3270,3270,3270,3270,0
20241014,194500,1197005935,3270,3270,3270,3270,0
20241014,194400,1197005935,3270,3270,3270,3270,0
20241014,194300,1197005935,3270,3270,3270,3270,0
20241014,194200,1197005935,3270,3270,3270,3270,0
20241014,194100,1197005935,3270,3270,3270,3270,0
20241014,194000,1197005935,3270,3270,3270,3270,0
20241014,193900,1197005935,3270,3270,3270,3270,0
20241014,193800,1197005935,3270,3270,3270,3270,0
20241014,193700,1197005935,3270,3270,3270,3270,0
20241014,193600,1197005935,3270,3270,3270,3270,0
20241014,193500,1197005935,3270,3270,3270,3270,9694
20241014,193400,1197005935,3270,3270,3270,3270,0
20241014,193300,1197005935,3270,3270,3270,3270,0
20241014,193200,1197005935,3270,3270,3270,3270,0
20241014,193100,1197005935,3270,3270,3270,3270,0
20241014,193000,1197005935,3270,3270,3270,3270,0
20241014,192900,1197005935,3270,3270,3270,3270,0
20241014,192800,1197005935,3270,3270,3270,3270,0
20241014,192700,1197005935,3270,3270,3270,3270,0
20241014,192600,1197005935,3270,3270,3270,3270,0
20241014,192500,1197005935,3270,3270,3270,3270,0
20241014,192400,1197005935,3270,3270,3270,3270,0
20241014,192300,1197005935,3270,3270,3270,3270,0
20241014,192200,1197005935,3270,3270,3270,3270,0
20241014,192100,1197005935,3270,3270,3270,3270,0
20241014,192000,1197005935,3270,3270,3270,3270,0
20241014,191900,1197005935,3270,3270,3270,3270,0
20241014,191800,1197005935,3270,3270,3270,3270,0
20241014,191700,1197005935,3270,3270,3270,3270,0
20241014,191600,1197005935,3270,3270,3270,3270,0
20241014,191500,1197005935,3270,3270,3270,3270,0
20241014,191400,1197005935,3270,3270,3270,3270,0
20241014,191300,1197005935,3270,3270,3270,3270,0
20241014,191200,1197005935,3270,3270,3270,3270,0
20241014,191100,1197005935,3270,3270,3270,3270,0
20241014,191000,1197005935,3270,3270,3270,3270,0
20241014,190900,1197005935,3270,3270,3270,3270,0
20241014,190800,1197005935,3270,3270,3270,3270,0
20241014,190700,1197005935,3270,3270,3270,3270,0
20241014,190600,1197005935,3270,3270,3270,3270,0
20241014,190500,1197005935,3270,3270,3270,3270,9694
20241014,190400,1197005935,3270,3270,3270,3270,0
20241014,190300,1197005935,3270,3270,3270,3270,0
20241014,190200,1197005935,3270,3270,3270,3270,0
20241014,190100,1197005935,3270,3270,3270,3270,0
20241014,190000,1197005935,3270,3270,3270,3270,0
20241014,185900,1197005935,3270,3270,3270,3270,0
20241014,185800,1197005935,3270,3270,3270,3270,0
20241014,185700,1197005935,3270,3270,3270,3270,0
20241014,185600,1197005935,3270,3270,3270,3270,0
20241014,185500,1197005935,3270,3270,3270,3270,0
20241014,185400,1197005935,3270,3270,3270,3270,0
20241014,185300,1197005935,3270,3270,3270,3270,0
20241014,185200,1197005935,3270,3270,3270,3270,0
20241014,185100,1197005935,3270,3270,3270,3270,0
20241014,185000,1197005935,3270,3270,3270,3270,0
20241014,184900,1197005935,3270,3270,3270,3270,0
20241014,184800,1197005935,3270,3270,3270,3270,0
20241014,184700,1197005935,3270,3270,3270,3270,0
20241014,184600,1197005935,3270,3270,3270,3270,0
20241014,184500,1197005935,3270,3270,3270,3270,0
20241014,184400,1197005935,3270,3270,3270,3270,0
20241014,184300,1197005935,3270,3270,3270,3270,0
20241014,184200,1197005935,3270,3270,3270,3270,0
20241014,184100,1197005935,3270,3270,3270,3270,0
20241014,184000,1197005935,3270,3270,3270,3270,0
20241014,183900,1197005935,3270,3270,3270,3270,0
20241014,183800,1197005935,3270,3270,3270,3270,0
20241014,183700,1197005935,3270,3270,3270,3270,0
20241014,183600,1197005935,3270,3270,3270,3270,0
20241014,183500,1197005935,3270,3270,3270,3270,9694
20241014,183400,1197005935,3270,3270,3270,3270,0
20241014,183300,1197005935,3270,3270,3270,3270,0
20241014,183200,1197005935,3270,3270,3270,3270,0
20241014,183100,1197005935,3270,3270,3270,3270,0
20241014,183000,1197005935,3270,3270,3270,3270,0
20241014,182900,1197005935,3270,3270,3270,3270,0
20241014,182800,1197005935,3270,3270,3270,3270,0
20241014,182700,1197005935,3270,3270,3270,3270,0
20241014,182600,1197005935,3270,3270,3270,3270,0
20241014,182500,1197005935,3270,3270,3270,3270,0
20241014,182400,1197005935,3270,3270,3270,3270,0
20241014,182300,1197005935,3270,3270,3270,3270,0
20241014,182200,1197005935,3270,3270,3270,3270,0
20241014,182100,1197005935,3270,3270,3270,3270,0
20241014,182000,1197005935,3270,3270,3270,3270,0
20241014,181900,1197005935,3270,3270,3270,3270,0
20241014,181800,1197005935,3270,3270,3270,3270,0
20241014,181700,1197005935,3270,3270,3270,3270,0
20241014,181600,1197005935,3270,3270,3270,3270,0
20241014,181500,1197005935,3270,3270,3270,3270,0
20241014,181400,1197005935,3270,3270,3270,3270,0
20241014,181300,1197005935,3270,3270,3270,3270,0
20241014,181200,1197005935,3270,3270,3270,3270,0
20241014,181100,1197005935,3270,3270,3270,3270,0
20241014,181000,1197005935,3270,3270,3270,3270,0
20241014,180900,1197005935,3270,3270,3270,3270,0
20241014,180800,1197005935,3270,3270,3270,3270,0
20241014,180700,1197005935,3270,3270,3270,3270,0
20241014,180600,1197005935,3270,3270,3270,3270,0
20241014,180500,1197005935,3270,3270,3270,3270,9694
20241014,180400,1197005935,3270,3270,3270,3270,0
20241014,180300,1197005935,3270,3270,3270,3270,0
20241014,180200,1197005935,3270,3270,3270,3270,0
20241014,180100,1197005935,3270,3270,3270,3270,0
20241014,180000,1197005935,3270,3270,3270,3270,0
20241014,175900,1197005935,3270,3270,3270,3270,0
20241014,175800,1197005935,3270,3270,3270,3270,0
20241014,175700,1197005935,3270,3270,3270,3270,0
20241014,175600,1197005935,3270,3270,3270,3270,0
20241014,175500,1197005935,3270,3270,3270,3270,0
20241014,175400,1197005935,3270,3270,3270,3270,0
20241014,175300,1197005935,3270,3270,3270,3270,0
20241014,175200,1197005935,3270,3270,3270,3270,0
20241014,175100,1197005935,3270,3270,3270,3270,0
20241014,175000,1197005935,3270,3270,3270,3270,0
20241014,174900,1197005935,3270,3270,3270,3270,0
20241014,174800,1197005935,3270,3270,3270,3270,0
20241014,174700,1197005935,3270,3270,3270,3270,0
20241014,174600,1197005935,3270,3270,3270,3270,0
20241014,174500,1197005935,3270,3270,3270,3270,0
20241014,174400,1197005935,3270,3270,3270,3270,0
20241014,174300,1197005935,3270,3270,3270,3270,0
20241014,174200,1197005935,3270,3270,3270,3270,0
20241014,174100,1197005935,3270,3270,3270,3270,0
20241014,174000,1197005935,3270,3270,3270,3270,0
20241014,173900,1197005935,3270,3270,3270,3270,0
20241014,173800,1197005935,3270,3270,3270,3270,0
20241014,173700,1197005935,3270,3270,3270,3270,0
20241014,173600,1197005935,3270,3270,3270,3270,0
20241014,173500,1197005935,3270,3270,3270,3270,9694
20241014,173400,1197005935,3270,3270,3270,3270,0
20241014,173300,1197005935,3270,3270,3270,3270,0
20241014,173200,1197005935,3270,3270,3270,3270,0
20241014,173100,1197005935,3270,3270,3270,3270,0
20241014,173000,1197005935,3270,3270,3270,3270,0
20241014,172900,1197005935,3270,3270,3270,3270,0
20241014,172800,1197005935,3270,3270,3270,3270,0
20241014,172700,1197005935,3270,3270,3270,3270,0
20241014,172600,1197005935,3270,3270,3270,3270,0
20241014,172500,1197005935,3270,3270,3270,3270,0
20241014,172400,1197005935,3270,3270,3270,3270,0
20241014,172300,1197005935,3270,3270,3270,3270,0
20241014,172200,1197005935,3270,3270,3270,3270,0
20241014,172100,1197005935,3270,3270,3270,3270,0
20241014,172000,1197005935,3270,3270,3270,3270,0
20241014,171900,1197005935,3270,3270,3270,3270,0
20241014,171800,1197005935,3270,3270,3270,3270,0
20241014,171700,1197005935,3270,3270,3270,3270,0
20241014,171600,1197005935,3270,3270,3270,3270,0
20241014,171500,1197005935,3270,3270,3270,3270,0
20241014,171400,1197005935,3270,3270,3270,3270,0
20241014,171300,1197005935,3270,3270,3270,3270,0
20241014,171200,1197005935,3270,3270,3270,3270,0
20241014,171100,1197005935,3270,3270,3270,3270,0
20241014,171000,1197005935,3270,3270,3270,3270,0
20241014,170900,1197005935,3270,3270,3270,3270,0
20241014,170800,1197005935,3270,3270,3270,3270,0
20241014,170700,1197005935,3270,3270,3270,3270,0
20241014,170600,1197005935,3270,3270,3270,3270,0
20241014,170500,1197005935,3270,3270,3270,3270,9694
20241014,170400,1197005935,3270,3270,3270,3270,0
20241014,170300,1197005935,3270,3270,3270,3270,0
20241014,170200,1197005935,3270,3270,3270,3270,0
20241014,170100,1197005935,3270,3270,3270,3270,0
20241014,170000,1197005935,3270,3270,3270,3270,0
20241014,165900,1197005935,3270,3270,3270,3270,0
20241014,165800,1197005935,3270,3270,3270,3270,0
20241014,165700,1197005935,3270,3270,3270,3270,0
20241014,165600,1197005935,3270,3270,3270,3270,0
20241014,165500,1197005935,3270,3270,3270,3270,0
20241014,165400,1197005935,3270,3270,3270,3270,0
20241014,165300,1197005935,3270,3270,3270,3270,0
20241014,165200,1197005935,3270,3270,3270,3270,0
20241014,165100,1197005935,3270,3270,3270,3270,0
20241014,165000,1197005935,3270,3270,3270,3270,0
20241014,164900,1197005935,3270,3270,3270,3270,0
20241014,164800,1197005935,3270,3270,3270,3270,0
20241014,164700,1197005935,3270,3270,3270,3270,0
20241014,164600,1197005935,3270,3270,3270,3270,0
20241014,164500,1197005935,3270,3270,3270,3270,0
20241014,164400,1197005935,3270,3270,3270,3270,0
20241014,164300,1197005935,3270,3270,3270,3270,0
20241014,164200,1197005935,3270,3270,3270,3270,0
20241014,164100,1197005935,3270,3270,3270,3270,0
20241014,164000,1197005935,3270,3270,3270,3270,0
20241014,163900,1197005935,3270,3270,3270,3270,0
20241014,163800,1197005935,3270,3270,3270,3270,0
20241014,163700,1197005935,3270,3270,3270,3270,0
20241014,163600,1197005935,3270,3270,3270,3270,0
20241014,163500,1197005935,3270,3270,3270,3270,9694
20241014,163400,1197005935,3270,3270,3270,3270,0
20241014,163300,1197005935,3270,3270,3270,3270,0
20241014,163200,1197005935,3270,3270,3270,3270,0
20241014,163100,1197005935,3270,3270,3270,3270,0
20241014,163000,1197005935,3270,3270,3270,3270,0
20241014,162900,1197005935,3270,3270,3270,3270,0
20241014,162800,1197005935,3270,3270,3270,3270,0
20241014,162700,1197005935,3270,3270,3270,3270,0
20241014,162600,1197005935,3270,3270,3270,3270,0
20241014,162500,1197005935,3270,3270,3270,3270,0
20241014,162400,1197005935,3270,3270,3270,3270,0
20241014,162300,1197005935,3270,3270,3270,3270,0
20241014,162200,1197005935,3270,3270,3270,3270,0
20241014,162100,1197005935,3270,3270,3270,3270,0
20241014,162000,1197005935,3270,3270,3270,3270,0
20241014,161900,1197005935,3270,3270,3270,3270,0
20241014,161800,1197005935,3270,3270,3270,3270,0
20241014,161700,1197005935,3270,3270,3270,3270,0
20241014,161600,1197005935,3270,3270,3270,3270,0
20241014,161500,1197005935,3270,3270,3270,3270,0
20241014,161400,1197005935,3270,3270,3270,3270,0
20241014,161300,1197005935,3270,3270,3270,3270,0
20241014,161200,1197005935,3270,3270,3270,3270,0
20241014,161100,1197005935,3270,3270,3270,3270,0
20241014,161000,1197005935,3270,3270,3270,3270,0
20241014,160900,1197005935,3270,3270,3270,3270,0
20241014,160800,1197005935,3270,3270,3270,3270,0
20241014,160700,1197005935,3270,3270,3270,3270,0
20241014,160600,1197005935,3270,3270,3270,3270,0
20241014,160500,1197005935,3270,3270,3270,3270,9694
20241014,160400,1197005935,3270,3270,3270,3270,0
20241014,160300,1197005935,3270,3270,3270,3270,0
20241014,160200,1197005935,3270,3270,3270,3270,0
20241014,160100,1197005935,3270,3270,3270,3270,0
20241014,160000,1197005935,3270,3270,3270,3270,0
20241014,155900,1197005935,3270,3270,3270,3270,0
20241014,155800,1197005935,3270,3270,3270,3270,0
20241014,155700,1197005935,3270,3270,3270,3270,0
20241014,155600,1197005935,3270,3270,3270,3270,0
20241014,155500,1197005935,3270,3270,3270,3270,0
20241014,155400,1197005935,3270,3270,3270,3270,0
20241014,155300,1197005935,3270,3270,3270,3270,0
20241014,155200,1197005935,3270,3270,3270,3270,0
20241014,155100,1197005935,3270,3270,3270,3270,0
20241014,155000,1197005935,3270,3270,3270,3270,0
20241014,154900,1197005935,3270,3270,3270,3270,0
20241014,154800,1197005935,3270,3270,3270,3270,0
20241014,154700,1197005935,3270,3270,3270,3270,0
20241014,154600,1197005935,3270,3270,3270,3270,0
20241014,154500,1197005935,3270,3270,3270,3270,0
20241014,154400,1197005935,3270,3270,3270,3270,0
20241014,154300,1197005935,3270,3270,3270,3270,0
20241014,154200,1197005935,3270,3270,3270,3270,0
20241014,154100,1197005935,3270,3270,3270,3270,0
20241014,154000,1197005935,3270,3270,3270,3270,0
20241014,153900,1197005935,3270,3270,3270,3270,0
20241014,153800,1197005935,3270,3270,3270,3270,0
20241014,153700,1197005935,3270,3270,3270,3270,0
20241014,153600,1197005935,3270,3270,3270,3270,0
20241014,153500,1197005935,3270,3270,3270,3270,9694
20241014,153400,1197005935,3270,3270,3270,3270,0
20241014,153300,1197005935,3270,3270,3270,3270,0
20241014,153200,1197005935,3270,3270,3270,3270,0
20241014,153100,1197005935,3270,3270,3270,3270,0
20241014,153000,1197005935,3270,3270,3270,3270,9694
20241014,152900,1165306555,3265,3265,3265,3265,0
20241014,152800,1165306555,3265,3265,3265,3265,0
20241014,152700,1165306555,3265,3265,3265,3265,0
20241014,152600,1165306555,3265,3265,3265,3265,0
20241014,152500,1165306555,3265,3265,3265,3265,0
20241014,152400,1165306555,3265,3265,3265,3265,0
20241014,152300,1165306555,3265,3265,3265,3265,0
20241014,152200,1165306555,3265,3265,3265,3265,0
20241014,152100,1165306555,3265,3265,3265,3265,0
20241014,152000,1165306555,3265,3265,3265,3265,0
20241014,151900,1165306555,3265,3265,3265,3265,267
20241014,151800,1164434800,3265,3255,3265,3250,1341
20241014,151700,1160070835,3260,3260,3260,3260,0
20241014,151600,1160070835,3260,3260,3260,3260,226
20241014,151500,1159334075,3265,3265,3265,3265,0
20241014,151400,1159334075,3265,3265,3265,3265,0
20241014,151300,1159334075,3265,3265,3265,3265,0
20241014,151200,1159334075,3265,3265,3265,3265,3
20241014,151100,1159324280,3255,3255,3255,3255,12
20241014,151000,1159285220,3270,3265,3270,3250,366
20241014,150900,1158089305,3270,3255,3270,3255,2690
20241014,150800,1149295645,3260,3255,3265,3255,724
20241014,150700,1146936925,3260,3255,3260,3255,203
20241014,150600,1146276145,3260,3250,3260,3240,1734
20241014,150500,1140649490,3250,3250,3250,3250,632
20241014,150400,1138595490,3265,3265,3265,3265,3
20241014,150300,1138585695,3250,3250,3250,3250,205
20241014,150200,1137919445,3265,3270,3270,3265,3273
20241014,150100,1127233070,3265,3265,3270,3265,3287
20241014,150000,1116497555,3265,3270,3270,3265,178
20241014,145900,1115915535,3270,3270,3280,3270,351
20241014,145800,1114766300,3265,3270,3270,3265,1040
20241014,145700,1111370500,3275,3270,3275,3270,1500
20241014,145600,1106465485,3270,3270,3270,3270,816
20241014,145500,1103797165,3270,3270,3270,3270,1423
20241014,145400,1099143955,3265,3260,3265,3260,2676
20241014,145300,1090416365,3260,3245,3260,3245,17997
20241014,145200,1031922785,3245,3250,3250,3245,16977
20241014,145100,976748200,3245,3245,3250,3245,4137
20241014,145000,963304630,3250,3250,3250,3245,159
20241014,144900,962788545,3250,3245,3250,3245,850
20241014,144800,960030280,3245,3245,3245,3245,0
20241014,144700,960030280,3245,3235,3245,3235,904
20241014,144600,957099800,3235,3240,3240,3235,717
20241014,144500,954777805,3240,3235,3240,3235,812
20241014,144400,952150955,3240,3240,3240,3240,0
20241014,144300,952150955,3240,3240,3240,3240,7407
20241014,144200,928152275,3240,3240,3240,3240,50
20241014,144100,927990275,3240,3240,3240,3240,500
20241014,144000,926370275,3240,3240,3240,3240,0
20241014,143900,926370275,3240,3225,3240,3225,3
20241014,143800,926360570,3240,3240,3240,3240,0
20241014,143700,926360570,3240,3240,3240,3240,0
20241014,143600,926360570,3240,3235,3240,3235,61
20241014,143500,926163185,3230,3230,3230,3230,0
20241014,143400,926163185,3230,3230,3230,3230,500
20241014,143300,924548185,3240,3240,3240,3240,0
20241014,143200,924548185,3240,3240,3240,3240,0
20241014,143100,924548185,3240,3240,3240,3240,0
20241014,143000,924548185,3240,3240,3240,3240,1
20241014,142900,924544945,3240,3220,3240,3220,222
20241014,142800,923829665,3240,3240,3240,3240,450
20241014,142700,922371665,3245,3245,3245,3245,10
20241014,142600,922339215,3245,3245,3245,3245,0
20241014,142500,922339215,3245,3235,3245,3235,217
20241014,142400,921637210,3235,3235,3235,3235,0
20241014,142300,921637210,3235,3235,3235,3235,3
20241014,142200,921627505,3220,3220,3235,3220,269
20241014,142100,920760640,3220,3220,3220,3220,0
20241014,142000,920760640,3220,3225,3225,3220,501
20241014,141900,919145175,3230,3230,3230,3230,0
20241014,141800,919145175,3230,3230,3230,3230,130
20241014,141700,918725275,3230,3230,3230,3230,280
20241014,141600,917820875,3245,3245,3245,3245,0
20241014,141500,917820875,3245,3245,3245,3245,0
20241014,141400,917820875,3245,3245,3245,3245,30
20241014,141300,917723525,3250,3250,3250,3250,0
20241014,141200,917723525,3250,3235,3250,3235,33
20241014,141100,917616575,3250,3245,3250,3245,2403
20241014,141000,909809190,3225,3225,3225,3225,11
20241014,140900,909773715,3225,3225,3225,3225,4
20241014,140800,909760815,3225,3225,3225,3225,35
20241014,140700,909647940,3225,3225,3225,3225,2
20241014,140600,909641490,3245,3240,3245,3240,6
20241014,140500,909622045,3225,3240,3240,3225,643
20241014,140400,907548295,3250,3250,3250,3250,0
20241014,140300,907548295,3250,3250,3250,3250,0
20241014,140200,907548295,3250,3250,3250,3250,0
20241014,140100,907548295,3250,3230,3250,3230,256
20241014,140000,906720400,3220,3220,3235,3220,1902
20241014,135900,900594260,3225,3225,3225,3225,1154
20241014,135800,896872610,3230,3230,3230,3230,4078
20241014,135700,883700670,3235,3235,3235,3235,600
20241014,135600,881759670,3235,3235,3235,3235,1601
20241014,135500,876580435,3250,3245,3250,3245,242
20241014,135400,875793985,3235,3240,3240,3235,400
20241014,135300,874499980,3235,3235,3235,3235,1000
20241014,135200,871264980,3235,3235,3235,3235,0
20241014,135100,871264980,3235,3235,3235,3235,994
20241014,135000,868049390,3240,3240,3240,3240,100
20241014,134900,867725390,3250,3250,3250,3250,0
20241014,134800,867725390,3250,3250,3250,3250,0
20241014,134700,867725390,3250,3250,3250,3250,0
20241014,134600,867725390,3250,3250,3250,3250,0
20241014,134500,867725390,3250,3250,3250,3235,479
20241014,134400,866175735,3235,3235,3235,3235,0
20241014,134300,866175735,3235,3235,3235,3235,180
20241014,134200,865593435,3255,3255,3255,3255,0
20241014,134100,865593435,3255,3255,3255,3255,0
20241014,134000,865593435,3255,3255,3255,3255,0
20241014,133900,865593435,3255,3255,3255,3255,0
20241014,133800,865593435,3255,3255,3255,3255,0
20241014,133700,865593435,3255,3255,3255,3255,0
20241014,133600,865593435,3255,3255,3255,3255,0
20241014,133500,865593435,3255,3255,3255,3255,0
20241014,133400,865593435,3255,3245,3255,3245,49
20241014,133300,865433990,3240,3240,3240,3240,0
20241014,133200,865433990,3240,3240,3240,3240,610
20241014,133100,863457590,3245,3245,3245,3245,114
20241014,133000,863087660,3255,3255,3255,3255,0
20241014,132900,863087660,3255,3255,3255,3255,0
20241014,132800,863087660,3255,3255,3255,3255,1
20241014,132700,863084405,3250,3250,3250,3250,0
20241014,132600,863084405,3250,3255,3255,3250,383
20241014,132500,861838290,3250,3250,3250,3250,0
20241014,132400,861838290,3250,3250,3250,3250,0
20241014,132300,861838290,3250,3250,3250,3250,0
20241014,132200,861838290,3250,3250,3250,3250,500
20241014,132100,860213290,3250,3250,3250,3250,1
20241014,132000,860210040,3235,3235,3235,3235,0
20241014,131900,860210040,3235,3235,3235,3235,0
20241014,131800,860210040,3235,3235,3235,3235,0
20241014,131700,860210040,3235,3235,3235,3235,0
20241014,131600,860210040,3235,3240,3240,3235,99
20241014,131500,859889760,3260,3260,3260,3260,0
20241014,131400,859889760,3260,3260,3260,3260,0
20241014,131300,859889760,3260,3260,3260,3260,0
20241014,131200,859889760,3260,3260,3260,3260,0
20241014,131100,859889760,3260,3260,3260,3260,0
20241014,131000,859889760,3260,3260,3260,3260,0
20241014,130900,859889760,3260,3260,3260,3260,1
20241014,130800,859886500,3235,3235,3235,3235,0
20241014,130700,859886500,3235,3235,3235,3235,3
20241014,130600,859876795,3245,3245,3245,3245,0
20241014,130500,859876795,3245,3250,3250,3245,119
20241014,130400,859490550,3250,3250,3250,3250,0
20241014,130300,859490550,3250,3250,3250,3250,0
20241014,130200,859490550,3250,3250,3250,3250,1
20241014,130100,859487300,3245,3245,3245,3245,1
20241014,130000,859484055,3240,3240,3240,3240,500
20241014,125900,857864055,3240,3255,3255,3240,523
20241014,125800,856169520,3260,3255,3260,3255,1986
20241014,125700,849697020,3250,3240,3250,3240,894
20241014,125600,846799770,3240,3240,3240,3240,0
20241014,125500,846799770,3240,3240,3240,3240,0
20241014,125400,846799770,3240,3240,3240,3240,3
20241014,125300,846790050,3220,3250,3250,3220,266
20241014,125200,845933440,3220,3230,3230,3220,2973
20241014,125100,836334195,3230,3230,3230,3230,500
20241014,125000,834719195,3230,3230,3230,3230,0
20241014,124900,834719195,3230,3230,3230,3230,0
20241014,124800,834719195,3230,3230,3230,3230,100
20241014,124700,834396195,3255,3255,3255,3255,0
20241014,124600,834396195,3255,3255,3255,3255,0
20241014,124500,834396195,3255,3245,3255,3245,940
20241014,124400,831340090,3255,3255,3255,3255,0
20241014,124300,831340090,3255,3235,3255,3215,3803
20241014,124200,819081525,3235,3250,3250,3235,389
20241014,124100,817819740,3260,3255,3260,3255,94
20241014,124000,817513745,3270,3270,3270,3270,0
20241014,123900,817513745,3270,3270,3270,3270,0
20241014,123800,817513745,3270,3270,3270,3270,0
20241014,123700,817513745,3270,3270,3270,3270,10
20241014,123600,817481045,3270,3270,3270,3270,1116
20241014,123500,813831725,3270,3270,3270,3270,4
20241014,123400,813818645,3270,3250,3270,3250,1207
20241014,123300,809874890,3265,3265,3265,3265,350
20241014,123200,808732140,3265,3260,3265,3260,556
20241014,123100,806916920,3255,3255,3255,3255,0
20241014,123000,806916920,3255,3255,3255,3255,0
20241014,122900,806916920,3255,3250,3255,3250,151
20241014,122800,806426165,3250,3250,3250,3250,0
20241014,122700,806426165,3250,3250,3250,3250,0
20241014,122600,806426165,3250,3250,3250,3250,0
20241014,122500,806426165,3250,3250,3250,3250,0
20241014,122400,806426165,3250,3250,3250,3250,0
20241014,122300,806426165,3250,3250,3250,3250,0
20241014,122200,806426165,3250,3250,3250,3250,0
20241014,122100,806426165,3250,3250,3250,3250,0
20241014,122000,806426165,3250,3250,3250,3250,523
20241014,121900,804726415,3260,3250,3260,3250,73
20241014,121800,804489155,3260,3260,3260,3260,67
20241014,121700,804270735,3260,3260,3260,3260,0
20241014,121600,804270735,3260,3260,3260,3260,278
20241014,121500,803364455,3260,3255,3260,3255,1253
20241014,121400,799280175,3260,3255,3260,3255,200
20241014,121300,798629030,3260,3255,3260,3250,800
20241014,121200,796023095,3230,3230,3230,3230,0
20241014,121100,796023095,3230,3230,3230,3230,50
20241014,121000,795861595,3230,3230,3230,3230,8
20241014,120900,795835755,3235,3235,3235,3235,0
20241014,120800,795835755,3235,3235,3235,3235,336
20241014,120700,794748795,3235,3235,3235,3235,0
20241014,120600,794748795,3235,3260,3260,3235,490
20241014,120500,793161445,3260,3260,3260,3260,100
20241014,120400,792835445,3235,3235,3235,3235,88
20241014,120300,792550765,3265,3265,3265,3265,180
20241014,120200,791963065,3265,3255,3265,3255,3
20241014,120100,791953285,3235,3235,3235,3235,1
20241014,120000,791950050,3225,3225,3225,3225,0
20241014,115900,791950050,3225,3225,3225,3225,0
20241014,115800,791950050,3225,3225,3225,3225,30
20241014,115700,791853300,3225,3225,3225,3225,1
20241014,115600,791850075,3225,3240,3240,3225,1000
20241014,115500,788623485,3230,3235,3235,3230,161
20241014,115400,788103450,3265,3265,3265,3265,3118
20241014,115300,777923180,3260,3255,3260,3255,1500
20241014,115200,773035680,3230,3230,3230,3230,581
20241014,115100,771159050,3230,3260,3260,3230,6
20241014,115000,771139640,3230,3230,3230,3230,0
20241014,114900,771139640,3230,3230,3230,3230,0
20241014,114800,771139640,3230,3230,3230,3230,0
20241014,114700,771139640,3230,3230,3230,3230,0
20241014,114600,771139640,3230,3230,3230,3230,0
20241014,114500,771139640,3230,3230,3230,3230,0
20241014,114400,771139640,3230,3260,3260,3230,646
20241014,114300,769033710,3260,3255,3260,3255,1000
20241014,114200,765776210,3250,3260,3260,3235,2339
20241014,114100,758178680,3265,3245,3265,3245,2000
20241014,114000,751673985,3250,3260,3265,3250,268
20241014,113900,750802045,3265,3240,3265,3240,1916
20241014,113800,744574235,3240,3240,3240,3240,0
20241014,113700,744574235,3240,3240,3240,3240,0
20241014,113600,744574235,3240,3215,3240,3215,19
20241014,113500,744512700,3215,3215,3215,3215,0
20241014,113400,744512700,3215,3220,3220,3215,135
20241014,113300,744078160,3215,3215,3215,3215,0
20241014,113200,744078160,3215,3215,3215,3215,50
20241014,113100,743917410,3215,3240,3240,3215,471
20241014,113000,742402410,3220,3220,3220,3220,100
20241014,112900,742080410,3245,3245,3245,3245,6
20241014,112800,742060940,3255,3255,3255,3255,0
20241014,112700,742060940,3255,3240,3255,3240,130
20241014,112600,741639645,3220,3220,3220,3220,0
20241014,112500,741639645,3220,3220,3220,3220,2950
20241014,112400,732140645,3245,3245,3245,3245,1
20241014,112300,732137400,3250,3250,3250,3250,0
20241014,112200,732137400,3250,3250,3250,3250,0
20241014,112100,732137400,3250,3250,3250,3220,1671
20241014,112000,726724685,3250,3270,3270,3250,197
20241014,111900,726080535,3255,3255,3255,3255,397
20241014,111800,724788300,3270,3270,3270,3270,1
20241014,111700,724785030,3280,3275,3280,3275,10
20241014,111600,724752275,3275,3275,3275,3275,1
20241014,111500,724749000,3285,3260,3285,3260,982
20241014,111400,721532565,3260,3260,3260,3260,0
20241014,111300,721532565,3260,3245,3260,3225,2514
20241014,111200,713413685,3225,3225,3225,3225,1
20241014,111100,713410460,3245,3240,3245,3240,64
20241014,111000,713202785,3235,3230,3245,3210,1833
20241014,110900,707305345,3215,3215,3215,3215,92
20241014,110800,707009565,3240,3240,3240,3240,0
20241014,110700,707009565,3240,3240,3240,3240,1
20241014,110600,707006325,3240,3210,3240,3210,152
20241014,110500,706518315,3210,3210,3210,3210,236
20241014,110400,705760755,3210,3210,3210,3210,344
20241014,110300,704656515,3210,3215,3215,3210,200
20241014,110200,704013885,3210,3240,3240,3210,2534
20241014,110100,695860865,3245,3245,3245,3245,24
20241014,110000,695782985,3245,3255,3255,3245,954
20241014,105900,692678550,3255,3260,3260,3255,333
20241014,105800,691593825,3265,3265,3265,3265,0
20241014,105700,691593825,3265,3265,3265,3265,0
20241014,105600,691593825,3265,3295,3295,3265,204
20241014,105500,690927370,3295,3285,3295,3285,474
20241014,105400,689366525,3290,3290,3290,3270,1105
20241014,105300,685752575,3270,3270,3270,3270,310
20241014,105200,684738875,3270,3270,3270,3270,53
20241014,105100,684565565,3285,3285,3285,3285,500
20241014,105000,682923065,3290,3280,3290,3270,523
20241014,104900,681210875,3280,3285,3285,3280,7135
20241014,104800,657772420,3285,3285,3300,3285,5090
20241014,104700,641049045,3290,3285,3290,3270,1139
20241014,104600,637310185,3300,3300,3300,3300,1221
20241014,104500,633280885,3300,3255,3300,3255,661
20241014,104400,631114715,3255,3265,3275,3255,2563
20241014,104300,622756710,3265,3275,3275,3265,718
20241014,104200,620412220,3275,3280,3285,3270,1406
20241014,104100,615796500,3285,3315,3315,3285,4367
20241014,104000,601396525,3305,3280,3325,3280,13434
20241014,103900,556975680,3280,3250,3280,3245,9760
20241014,103800,525163300,3250,3230,3250,3230,13013
20241014,103700,483014095,3225,3235,3240,3225,830
20241014,103600,480334255,3240,3235,3240,3235,1004
20241014,103500,477086305,3240,3225,3240,3220,4160
20241014,103400,463657885,3220,3210,3225,3210,2271
20241014,103300,456339375,3210,3210,3210,3210,302
20241014,103200,455369955,3210,3210,3210,3210,1
20241014,103100,455366745,3220,3205,3220,3205,221
20241014,103000,454658425,3205,3210,3210,3205,10
20241014,102900,454626330,3210,3210,3220,3210,3328
20241014,102800,443941180,3210,3190,3210,3190,1600
20241014,102700,438817180,3215,3185,3225,3185,16
20241014,102600,438765765,3205,3200,3205,3180,975
20241014,102500,435652270,3200,3195,3200,3195,15
20241014,102400,435604320,3200,3200,3200,3200,20
20241014,102300,435540320,3225,3200,3225,3200,538
20241014,102200,433818395,3205,3200,3205,3200,113
20241014,102100,433456480,3225,3220,3230,3220,283
20241014,102000,432543800,3205,3205,3205,3205,696
20241014,101900,430313120,3205,3230,3230,3205,5
20241014,101800,430297015,3230,3230,3230,3230,3
20241014,101700,430287325,3230,3230,3230,3230,782
20241014,101600,427761465,3230,3230,3230,3230,263
20241014,101500,426911975,3240,3240,3240,3240,849
20241014,101400,424161215,3240,3225,3240,3225,303
20241014,101300,423181500,3225,3240,3240,3225,505
20241014,101200,421551225,3240,3240,3240,3225,3979
20241014,101100,408691800,3240,3220,3240,3220,3848
20241014,101000,396263845,3215,3205,3215,3205,4861
20241014,100900,380644775,3200,3200,3200,3200,3020
20241014,100800,370980775,3200,3195,3200,3195,3909
20241014,100700,358488420,3195,3200,3200,3195,7300
20241014,100600,335138920,3200,3180,3200,3180,4852
20241014,100500,319670365,3175,3175,3175,3175,200
20241014,100400,319035365,3170,3170,3170,3170,0
20241014,100300,319035365,3170,3175,3175,3170,82
20241014,100200,318775415,3150,3150,3150,3150,576
20241014,100100,316961015,3150,3175,3180,3150,53
20241014,100000,316793810,3155,3145,3155,3145,1013
20241014,095900,313604805,3155,3155,3155,3155,160
20241014,095800,313100005,3160,3160,3160,3160,3
20241014,095700,313090525,3145,3150,3150,3145,4000
20241014,095600,300507645,3150,3155,3155,3150,2000
20241014,095500,294203705,3155,3155,3155,3155,0
20241014,095400,294203705,3155,3155,3155,3155,100
20241014,095300,293888205,3170,3155,3170,3155,173
20241014,095200,293342360,3155,3160,3160,3155,1500
20241014,095100,288603860,3175,3175,3175,3175,27
20241014,095000,288518135,3180,3175,3180,3175,5
20241014,094900,288502255,3155,3175,3175,3155,2801
20241014,094800,279664060,3185,3185,3185,3185,0
20241014,094700,279664060,3185,3170,3185,3170,5314
20241014,094600,262815340,3155,3150,3155,3150,1494
20241014,094500,258107255,3150,3160,3160,3150,2700
20241014,094400,249594730,3160,3165,3170,3160,1002
20241014,094300,246428390,3170,3190,3190,3170,4104
20241014,094200,233386680,3190,3200,3200,3190,4450
20241014,094100,219168860,3205,3210,3210,3205,275
20241014,094000,218286460,3210,3205,3210,3205,1033
20241014,093900,214975640,3195,3210,3210,3195,1963
20241014,093800,208685260,3210,3215,3215,3210,1574
20241014,093700,203629855,3215,3225,3230,3215,2271
20241014,093600,196308860,3225,3210,3225,3210,4355
20241014,093500,182292925,3210,3205,3210,3205,1252
20241014,093400,178276555,3205,3205,3205,3205,50
20241014,093300,178116305,3210,3210,3215,3210,2224
20241014,093200,170972155,3200,3200,3210,3200,7844
20241014,093100,145865360,3200,3190,3200,3190,3717
20241014,093000,133992035,3190,3175,3190,3175,3583
20241014,092900,122582175,3175,3175,3175,3175,29
20241014,092800,122490100,3175,3175,3175,3175,22
20241014,092700,122420250,3175,3160,3175,3155,128
20241014,092600,122014880,3160,3160,3160,3160,0
20241014,092500,122014880,3160,3160,3180,3160,515
20241014,092400,120385180,3165,3180,3180,3165,175
20241014,092300,119831290,3165,3180,3180,3165,145
20241014,092200,119370720,3175,3170,3175,3170,1113
20241014,092100,115836950,3165,3165,3165,3165,355
20241014,092000,114713375,3160,3155,3160,3155,122
20241014,091900,114327865,3150,3155,3155,3150,1029
20241014,091800,111086390,3155,3155,3155,3150,215
20241014,091700,110408075,3155,3155,3155,3155,0
20241014,091600,110408075,3155,3155,3165,3155,1314
20241014,091500,106259705,3155,3165,3165,3155,304
20241014,091400,105299535,3170,3180,3180,3170,107
20241014,091300,104960285,3170,3190,3190,3170,29
20241014,091200,104867795,3190,3200,3200,3180,989
20241014,091100,101709925,3200,3190,3200,3190,5088
20241014,091000,85447725,3200,3170,3200,3170,6309
20241014,090900,65335385,3175,3175,3175,3170,2222
20241014,090800,58287715,3155,3145,3155,3145,1141
20241014,090700,54694570,3145,3165,3165,3145,444
20241014,090600,53293885,3165,3165,3175,3165,144
20241014,090500,52837125,3165,3180,3180,3160,247
20241014,090400,52054930,3180,3165,3190,3160,1181
20241014,090300,48306195,3165,3180,3200,3165,4587
20241014,090200,33661655,3180,3130,3190,3130,6484
20241014,090100,13146175,3130,3115,3130,3105,1303
20241014,090000,9082210,3110,3090,3110,3090,2935