stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191300,226954530,2475,2475,2475,2475,960
20241002,191200,226954530,2475,2475,2475,2475,0
20241002,191100,226954530,2475,2475,2475,2475,0
20241002,191000,226954530,2475,2475,2475,2475,0
20241002,190900,226954530,2475,2475,2475,2475,0
20241002,190800,226954530,2475,2475,2475,2475,0
20241002,190700,226954530,2475,2475,2475,2475,0
20241002,190600,226954530,2475,2475,2475,2475,0
20241002,190500,226954530,2475,2475,2475,2475,0
20241002,190400,226954530,2475,2475,2475,2475,0
20241002,190300,226954530,2475,2475,2475,2475,0
20241002,190200,226954530,2475,2475,2475,2475,0
20241002,190100,226954530,2475,2475,2475,2475,0
20241002,190000,226954530,2475,2475,2475,2475,0
20241002,185900,226954530,2475,2475,2475,2475,0
20241002,185800,226954530,2475,2475,2475,2475,0
20241002,185700,226954530,2475,2475,2475,2475,0
20241002,185600,226954530,2475,2475,2475,2475,0
20241002,185500,226954530,2475,2475,2475,2475,0
20241002,185400,226954530,2475,2475,2475,2475,0
20241002,185300,226954530,2475,2475,2475,2475,0
20241002,185200,226954530,2475,2475,2475,2475,0
20241002,185100,226954530,2475,2475,2475,2475,0
20241002,185000,226954530,2475,2475,2475,2475,0
20241002,184900,226954530,2475,2475,2475,2475,0
20241002,184800,226954530,2475,2475,2475,2475,0
20241002,184700,226954530,2475,2475,2475,2475,0
20241002,184600,226954530,2475,2475,2475,2475,0
20241002,184500,226954530,2475,2475,2475,2475,0
20241002,184400,226954530,2475,2475,2475,2475,0
20241002,184300,226954530,2475,2475,2475,2475,960
20241002,184200,226954530,2475,2475,2475,2475,0
20241002,184100,226954530,2475,2475,2475,2475,0
20241002,184000,226954530,2475,2475,2475,2475,0
20241002,183900,226954530,2475,2475,2475,2475,0
20241002,183800,226954530,2475,2475,2475,2475,0
20241002,183700,226954530,2475,2475,2475,2475,0
20241002,183600,226954530,2475,2475,2475,2475,0
20241002,183500,226954530,2475,2475,2475,2475,0
20241002,183400,226954530,2475,2475,2475,2475,0
20241002,183300,226954530,2475,2475,2475,2475,0
20241002,183200,226954530,2475,2475,2475,2475,0
20241002,183100,226954530,2475,2475,2475,2475,0
20241002,183000,226954530,2475,2475,2475,2475,0
20241002,182900,226954530,2475,2475,2475,2475,0
20241002,182800,226954530,2475,2475,2475,2475,0
20241002,182700,226954530,2475,2475,2475,2475,0
20241002,182600,226954530,2475,2475,2475,2475,0
20241002,182500,226954530,2475,2475,2475,2475,0
20241002,182400,226954530,2475,2475,2475,2475,0
20241002,182300,226954530,2475,2475,2475,2475,0
20241002,182200,226954530,2475,2475,2475,2475,0
20241002,182100,226954530,2475,2475,2475,2475,0
20241002,182000,226954530,2475,2475,2475,2475,0
20241002,181900,226954530,2475,2475,2475,2475,0
20241002,181800,226954530,2475,2475,2475,2475,0
20241002,181700,226954530,2475,2475,2475,2475,0
20241002,181600,226954530,2475,2475,2475,2475,0
20241002,181500,226954530,2475,2475,2475,2475,0
20241002,181400,226954530,2475,2475,2475,2475,0
20241002,181300,226954530,2475,2475,2475,2475,960
20241002,181200,226954530,2475,2475,2475,2475,0
20241002,181100,226954530,2475,2475,2475,2475,0
20241002,181000,226954530,2475,2475,2475,2475,0
20241002,180900,226954530,2475,2475,2475,2475,0
20241002,180800,226954530,2475,2475,2475,2475,0
20241002,180700,226954530,2475,2475,2475,2475,0
20241002,180600,226954530,2475,2475,2475,2475,0
20241002,180500,226954530,2475,2475,2475,2475,0
20241002,180400,226954530,2475,2475,2475,2475,0
20241002,180300,226954530,2475,2475,2475,2475,0
20241002,180200,226954530,2475,2475,2475,2475,0
20241002,180100,226954530,2475,2475,2475,2475,0
20241002,180000,226954530,2475,2475,2475,2475,0
20241002,175900,226954530,2475,2475,2475,2475,0
20241002,175800,226954530,2475,2475,2475,2475,0
20241002,175700,226954530,2475,2475,2475,2475,0
20241002,175600,226954530,2475,2475,2475,2475,0
20241002,175500,226954530,2475,2475,2475,2475,0
20241002,175400,226954530,2475,2475,2475,2475,0
20241002,175300,226954530,2475,2475,2475,2475,0
20241002,175200,226954530,2475,2475,2475,2475,0
20241002,175100,226954530,2475,2475,2475,2475,0
20241002,175000,226954530,2475,2475,2475,2475,0
20241002,174900,226954530,2475,2475,2475,2475,0
20241002,174800,226954530,2475,2475,2475,2475,0
20241002,174700,226954530,2475,2475,2475,2475,0
20241002,174600,226954530,2475,2475,2475,2475,0
20241002,174500,226954530,2475,2475,2475,2475,0
20241002,174400,226954530,2475,2475,2475,2475,0
20241002,174300,226954530,2475,2475,2475,2475,960
20241002,174200,226954530,2475,2475,2475,2475,0
20241002,174100,226954530,2475,2475,2475,2475,0
20241002,174000,226954530,2475,2475,2475,2475,0
20241002,173900,226954530,2475,2475,2475,2475,0
20241002,173800,226954530,2475,2475,2475,2475,0
20241002,173700,226954530,2475,2475,2475,2475,0
20241002,173600,226954530,2475,2475,2475,2475,0
20241002,173500,226954530,2475,2475,2475,2475,0
20241002,173400,226954530,2475,2475,2475,2475,0
20241002,173300,226954530,2475,2475,2475,2475,0
20241002,173200,226954530,2475,2475,2475,2475,0
20241002,173100,226954530,2475,2475,2475,2475,0
20241002,173000,226954530,2475,2475,2475,2475,0
20241002,172900,226954530,2475,2475,2475,2475,0
20241002,172800,226954530,2475,2475,2475,2475,0
20241002,172700,226954530,2475,2475,2475,2475,0
20241002,172600,226954530,2475,2475,2475,2475,0
20241002,172500,226954530,2475,2475,2475,2475,0
20241002,172400,226954530,2475,2475,2475,2475,0
20241002,172300,226954530,2475,2475,2475,2475,0
20241002,172200,226954530,2475,2475,2475,2475,0
20241002,172100,226954530,2475,2475,2475,2475,0
20241002,172000,226954530,2475,2475,2475,2475,0
20241002,171900,226954530,2475,2475,2475,2475,0
20241002,171800,226954530,2475,2475,2475,2475,0
20241002,171700,226954530,2475,2475,2475,2475,0
20241002,171600,226954530,2475,2475,2475,2475,0
20241002,171500,226954530,2475,2475,2475,2475,0
20241002,171400,226954530,2475,2475,2475,2475,0
20241002,171300,226954530,2475,2475,2475,2475,960
20241002,171200,226954530,2475,2475,2475,2475,0
20241002,171100,226954530,2475,2475,2475,2475,0
20241002,171000,226954530,2475,2475,2475,2475,0
20241002,170900,226954530,2475,2475,2475,2475,0
20241002,170800,226954530,2475,2475,2475,2475,0
20241002,170700,226954530,2475,2475,2475,2475,0
20241002,170600,226954530,2475,2475,2475,2475,0
20241002,170500,226954530,2475,2475,2475,2475,0
20241002,170400,226954530,2475,2475,2475,2475,0
20241002,170300,226954530,2475,2475,2475,2475,0
20241002,170200,226954530,2475,2475,2475,2475,0
20241002,170100,226954530,2475,2475,2475,2475,0
20241002,170000,226954530,2475,2475,2475,2475,0
20241002,165900,226954530,2475,2475,2475,2475,0
20241002,165800,226954530,2475,2475,2475,2475,0
20241002,165700,226954530,2475,2475,2475,2475,0
20241002,165600,226954530,2475,2475,2475,2475,0
20241002,165500,226954530,2475,2475,2475,2475,0
20241002,165400,226954530,2475,2475,2475,2475,0
20241002,165300,226954530,2475,2475,2475,2475,0
20241002,165200,226954530,2475,2475,2475,2475,0
20241002,165100,226954530,2475,2475,2475,2475,0
20241002,165000,226954530,2475,2475,2475,2475,0
20241002,164900,226954530,2475,2475,2475,2475,0
20241002,164800,226954530,2475,2475,2475,2475,0
20241002,164700,226954530,2475,2475,2475,2475,0
20241002,164600,226954530,2475,2475,2475,2475,0
20241002,164500,226954530,2475,2475,2475,2475,0
20241002,164400,226954530,2475,2475,2475,2475,0
20241002,164300,226954530,2475,2475,2475,2475,960
20241002,164200,226954530,2475,2475,2475,2475,0
20241002,164100,226954530,2475,2475,2475,2475,0
20241002,164000,226954530,2475,2475,2475,2475,0
20241002,163900,226954530,2475,2475,2475,2475,0
20241002,163800,226954530,2475,2475,2475,2475,0
20241002,163700,226954530,2475,2475,2475,2475,0
20241002,163600,226954530,2475,2475,2475,2475,0
20241002,163500,226954530,2475,2475,2475,2475,0
20241002,163400,226954530,2475,2475,2475,2475,0
20241002,163300,226954530,2475,2475,2475,2475,0
20241002,163200,226954530,2475,2475,2475,2475,0
20241002,163100,226954530,2475,2475,2475,2475,0
20241002,163000,226954530,2475,2475,2475,2475,0
20241002,162900,226954530,2475,2475,2475,2475,0
20241002,162800,226954530,2475,2475,2475,2475,0
20241002,162700,226954530,2475,2475,2475,2475,0
20241002,162600,226954530,2475,2475,2475,2475,0
20241002,162500,226954530,2475,2475,2475,2475,0
20241002,162400,226954530,2475,2475,2475,2475,0
20241002,162300,226954530,2475,2475,2475,2475,0
20241002,162200,226954530,2475,2475,2475,2475,0
20241002,162100,226954530,2475,2475,2475,2475,0
20241002,162000,226954530,2475,2475,2475,2475,0
20241002,161900,226954530,2475,2475,2475,2475,0
20241002,161800,226954530,2475,2475,2475,2475,0
20241002,161700,226954530,2475,2475,2475,2475,0
20241002,161600,226954530,2475,2475,2475,2475,0
20241002,161500,226954530,2475,2475,2475,2475,0
20241002,161400,226954530,2475,2475,2475,2475,0
20241002,161300,226954530,2475,2475,2475,2475,960
20241002,161200,226954530,2475,2475,2475,2475,0
20241002,161100,226954530,2475,2475,2475,2475,0
20241002,161000,226954530,2475,2475,2475,2475,0
20241002,160900,226954530,2475,2475,2475,2475,0
20241002,160800,226954530,2475,2475,2475,2475,0
20241002,160700,226954530,2475,2475,2475,2475,0
20241002,160600,226954530,2475,2475,2475,2475,0
20241002,160500,226954530,2475,2475,2475,2475,0
20241002,160400,226954530,2475,2475,2475,2475,0
20241002,160300,226954530,2475,2475,2475,2475,0
20241002,160200,226954530,2475,2475,2475,2475,0
20241002,160100,226954530,2475,2475,2475,2475,0
20241002,160000,226954530,2475,2475,2475,2475,0
20241002,155900,226954530,2475,2475,2475,2475,0
20241002,155800,226954530,2475,2475,2475,2475,0
20241002,155700,226954530,2475,2475,2475,2475,0
20241002,155600,226954530,2475,2475,2475,2475,0
20241002,155500,226954530,2475,2475,2475,2475,0
20241002,155400,226954530,2475,2475,2475,2475,0
20241002,155300,226954530,2475,2475,2475,2475,0
20241002,155200,226954530,2475,2475,2475,2475,0
20241002,155100,226954530,2475,2475,2475,2475,0
20241002,155000,226954530,2475,2475,2475,2475,0
20241002,154900,226954530,2475,2475,2475,2475,0
20241002,154800,226954530,2475,2475,2475,2475,0
20241002,154700,226954530,2475,2475,2475,2475,0
20241002,154600,226954530,2475,2475,2475,2475,0
20241002,154500,226954530,2475,2475,2475,2475,0
20241002,154400,226954530,2475,2475,2475,2475,0
20241002,154300,226954530,2475,2475,2475,2475,960
20241002,154200,226954530,2475,2475,2475,2475,0
20241002,154100,226954530,2475,2475,2475,2475,0
20241002,154000,226954530,2475,2475,2475,2475,0
20241002,153900,226954530,2475,2475,2475,2475,0
20241002,153800,226954530,2475,2475,2475,2475,0
20241002,153700,226954530,2475,2475,2475,2475,0
20241002,153600,226954530,2475,2475,2475,2475,0
20241002,153500,226954530,2475,2475,2475,2475,0
20241002,153400,226954530,2475,2475,2475,2475,0
20241002,153300,226954530,2475,2475,2475,2475,0
20241002,153200,226954530,2475,2475,2475,2475,0
20241002,153100,226954530,2475,2475,2475,2475,0
20241002,153000,226954530,2475,2475,2475,2475,960
20241002,152900,224578530,2470,2470,2470,2470,0
20241002,152800,224578530,2470,2470,2470,2470,0
20241002,152700,224578530,2470,2470,2470,2470,0
20241002,152600,224578530,2470,2470,2470,2470,0
20241002,152500,224578530,2470,2470,2470,2470,0
20241002,152400,224578530,2470,2470,2470,2470,0
20241002,152300,224578530,2470,2470,2470,2470,0
20241002,152200,224578530,2470,2470,2470,2470,0
20241002,152100,224578530,2470,2470,2470,2470,0
20241002,152000,224578530,2470,2470,2470,2470,0
20241002,151900,224578530,2470,2475,2475,2470,57
20241002,151800,224437730,2470,2470,2470,2470,76
20241002,151700,224250010,2470,2475,2475,2470,825
20241002,151600,222209285,2480,2480,2480,2480,0
20241002,151500,222209285,2480,2480,2480,2480,0
20241002,151400,222209285,2480,2480,2480,2480,4
20241002,151300,222199365,2480,2480,2480,2480,0
20241002,151200,222199365,2480,2480,2480,2480,0
20241002,151100,222199365,2480,2480,2480,2480,40
20241002,151000,222100165,2480,2480,2480,2480,0
20241002,150900,222100165,2480,2480,2480,2480,0
20241002,150800,222100165,2480,2480,2480,2480,3331
20241002,150700,213839285,2480,2480,2480,2480,501
20241002,150600,212596805,2480,2480,2480,2480,513
20241002,150500,211324565,2480,2480,2480,2480,0
20241002,150400,211324565,2480,2480,2480,2480,0
20241002,150300,211324565,2480,2480,2480,2480,0
20241002,150200,211324565,2480,2480,2480,2480,22
20241002,150100,211270005,2480,2480,2480,2480,0
20241002,150000,211270005,2480,2480,2480,2480,1
20241002,145900,211267525,2480,2480,2480,2480,2
20241002,145800,211262565,2480,2480,2480,2480,0
20241002,145700,211262565,2480,2480,2480,2480,10
20241002,145600,211237765,2480,2480,2480,2480,0
20241002,145500,211237765,2480,2475,2480,2475,170
20241002,145400,210816175,2480,2480,2480,2480,588
20241002,145300,209357935,2480,2475,2480,2475,416
20241002,145200,208326265,2480,2480,2480,2480,1507
20241002,145100,204588905,2480,2480,2480,2480,1377
20241002,145000,201173945,2480,2480,2480,2480,0
20241002,144900,201173945,2480,2480,2480,2480,128
20241002,144800,200856505,2480,2480,2480,2480,992
20241002,144700,198396345,2480,2475,2480,2475,1200
20241002,144600,195423795,2475,2475,2475,2475,0
20241002,144500,195423795,2475,2475,2475,2475,400
20241002,144400,194433795,2475,2475,2475,2475,0
20241002,144300,194433795,2475,2475,2475,2475,3
20241002,144200,194426370,2470,2470,2470,2470,0
20241002,144100,194426370,2470,2470,2470,2470,25
20241002,144000,194364620,2475,2475,2485,2475,1004
20241002,143900,191877470,2475,2470,2475,2470,190
20241002,143800,191408140,2475,2475,2475,2475,1943
20241002,143700,186599215,2480,2480,2480,2480,11
20241002,143600,186571935,2480,2480,2480,2480,81
20241002,143500,186371055,2480,2480,2480,2480,72
20241002,143400,186192495,2480,2480,2480,2480,7
20241002,143300,186175135,2480,2480,2480,2480,116
20241002,143200,185887455,2475,2475,2475,2475,0
20241002,143100,185887455,2475,2475,2475,2475,2
20241002,143000,185882505,2480,2480,2480,2480,14
20241002,142900,185847785,2475,2475,2475,2475,0
20241002,142800,185847785,2475,2480,2480,2475,820
20241002,142700,183814255,2480,2480,2480,2480,0
20241002,142600,183814255,2480,2480,2480,2480,7
20241002,142500,183796895,2480,2480,2480,2480,0
20241002,142400,183796895,2480,2480,2480,2480,2620
20241002,142300,177299295,2475,2475,2475,2475,0
20241002,142200,177299295,2475,2475,2475,2475,0
20241002,142100,177299295,2475,2475,2475,2475,2
20241002,142000,177294345,2480,2480,2480,2480,10
20241002,141900,177269545,2475,2480,2480,2475,715
20241002,141800,175496420,2475,2475,2475,2475,1
20241002,141700,175493945,2475,2475,2475,2475,0
20241002,141600,175493945,2475,2475,2475,2475,121
20241002,141500,175194470,2480,2480,2480,2480,0
20241002,141400,175194470,2480,2480,2480,2480,0
20241002,141300,175194470,2480,2480,2480,2480,0
20241002,141200,175194470,2480,2480,2480,2480,0
20241002,141100,175194470,2480,2480,2480,2480,0
20241002,141000,175194470,2480,2480,2480,2480,0
20241002,140900,175194470,2480,2480,2480,2480,3
20241002,140800,175187030,2480,2480,2480,2480,1
20241002,140700,175184550,2480,2480,2480,2480,0
20241002,140600,175184550,2480,2480,2480,2480,0
20241002,140500,175184550,2480,2480,2480,2480,0
20241002,140400,175184550,2480,2480,2480,2480,1
20241002,140300,175182070,2480,2480,2480,2480,0
20241002,140200,175182070,2480,2480,2480,2480,0
20241002,140100,175182070,2480,2480,2480,2480,0
20241002,140000,175182070,2480,2480,2480,2480,2272
20241002,135900,169547510,2485,2485,2485,2485,0
20241002,135800,169547510,2485,2485,2485,2485,0
20241002,135700,169547510,2485,2485,2485,2485,0
20241002,135600,169547510,2485,2485,2485,2485,0
20241002,135500,169547510,2485,2485,2485,2485,0
20241002,135400,169547510,2485,2485,2485,2485,1
20241002,135300,169545025,2480,2480,2480,2480,0
20241002,135200,169545025,2480,2480,2480,2480,0
20241002,135100,169545025,2480,2480,2480,2480,0
20241002,135000,169545025,2480,2480,2480,2480,0
20241002,134900,169545025,2480,2480,2480,2480,0
20241002,134800,169545025,2480,2480,2480,2480,0
20241002,134700,169545025,2480,2480,2480,2480,0
20241002,134600,169545025,2480,2485,2485,2480,87
20241002,134500,169328875,2480,2480,2480,2480,0
20241002,134400,169328875,2480,2480,2480,2480,1
20241002,134300,169326395,2480,2480,2480,2480,5
20241002,134200,169313995,2480,2480,2480,2480,0
20241002,134100,169313995,2480,2480,2480,2480,0
20241002,134000,169313995,2480,2480,2480,2480,0
20241002,133900,169313995,2480,2480,2480,2480,0
20241002,133800,169313995,2480,2480,2480,2480,0
20241002,133700,169313995,2480,2480,2480,2480,2
20241002,133600,169309035,2480,2480,2480,2480,21
20241002,133500,169256955,2480,2480,2480,2480,0
20241002,133400,169256955,2480,2485,2485,2480,117
20241002,133300,168966785,2485,2485,2485,2485,907
20241002,133200,166712890,2485,2485,2485,2485,0
20241002,133100,166712890,2485,2485,2485,2485,0
20241002,133000,166712890,2485,2485,2485,2485,0
20241002,132900,166712890,2485,2485,2485,2485,0
20241002,132800,166712890,2485,2485,2485,2485,0
20241002,132700,166712890,2485,2485,2485,2485,0
20241002,132600,166712890,2485,2485,2485,2485,0
20241002,132500,166712890,2485,2490,2490,2485,44
20241002,132400,166603350,2485,2485,2485,2485,0
20241002,132300,166603350,2485,2485,2485,2485,0
20241002,132200,166603350,2485,2485,2485,2485,0
20241002,132100,166603350,2485,2485,2485,2485,1
20241002,132000,166600865,2485,2485,2485,2485,5
20241002,131900,166588440,2490,2490,2490,2490,0
20241002,131800,166588440,2490,2490,2490,2490,0
20241002,131700,166588440,2490,2490,2490,2490,0
20241002,131600,166588440,2490,2490,2490,2490,2
20241002,131500,166583460,2485,2485,2485,2485,0
20241002,131400,166583460,2485,2485,2485,2485,1
20241002,131300,166580975,2490,2485,2490,2485,11
20241002,131200,166553590,2485,2485,2485,2485,2
20241002,131100,166548620,2480,2480,2480,2480,46
20241002,131000,166434540,2485,2485,2485,2485,0
20241002,130900,166434540,2485,2490,2490,2485,6
20241002,130800,166419625,2485,2485,2485,2485,9
20241002,130700,166397260,2485,2490,2490,2485,18
20241002,130600,166352520,2490,2490,2490,2490,279
20241002,130500,165657810,2490,2490,2495,2490,141
20241002,130400,165306220,2490,2490,2490,2490,14
20241002,130300,165271360,2490,2495,2495,2490,2
20241002,130200,165266375,2495,2495,2495,2495,0
20241002,130100,165266375,2495,2495,2495,2495,1
20241002,130000,165263880,2490,2490,2490,2490,0
20241002,125900,165263880,2490,2490,2490,2490,1
20241002,125800,165261390,2490,2490,2490,2490,18
20241002,125700,165216570,2490,2490,2490,2490,105
20241002,125600,164955120,2490,2490,2490,2490,0
20241002,125500,164955120,2490,2490,2490,2490,0
20241002,125400,164955120,2490,2490,2490,2490,0
20241002,125300,164955120,2490,2490,2490,2490,0
20241002,125200,164955120,2490,2490,2490,2490,0
20241002,125100,164955120,2490,2490,2490,2490,5
20241002,125000,164942670,2490,2490,2490,2490,0
20241002,124900,164942670,2490,2495,2505,2490,508
20241002,124800,163672510,2495,2495,2495,2495,0
20241002,124700,163672510,2495,2495,2495,2495,0
20241002,124600,163672510,2495,2495,2495,2495,5
20241002,124500,163660035,2495,2495,2495,2495,0
20241002,124400,163660035,2495,2495,2495,2495,0
20241002,124300,163660035,2495,2495,2495,2495,169
20241002,124200,163238380,2505,2505,2505,2505,0
20241002,124100,163238380,2505,2505,2505,2505,0
20241002,124000,163238380,2505,2505,2505,2505,0
20241002,123900,163238380,2505,2495,2505,2495,4
20241002,123800,163228370,2505,2505,2505,2495,6
20241002,123700,163213365,2490,2495,2500,2490,933
20241002,123600,160881040,2490,2500,2500,2490,5
20241002,123500,160868565,2500,2495,2500,2490,75
20241002,123400,160681435,2495,2495,2495,2495,0
20241002,123300,160681435,2495,2495,2495,2495,10
20241002,123200,160656485,2495,2495,2495,2495,0
20241002,123100,160656485,2495,2495,2495,2495,0
20241002,123000,160656485,2495,2495,2495,2495,0
20241002,122900,160656485,2495,2495,2495,2495,5
20241002,122800,160644010,2490,2490,2490,2490,0
20241002,122700,160644010,2490,2490,2490,2490,2
20241002,122600,160639030,2490,2490,2490,2490,103
20241002,122500,160382560,2495,2490,2495,2490,1316
20241002,122400,157103870,2480,2485,2485,2480,495
20241002,122300,155874380,2475,2475,2475,2475,0
20241002,122200,155874380,2475,2475,2475,2475,0
20241002,122100,155874380,2475,2475,2475,2475,0
20241002,122000,155874380,2475,2480,2480,2475,174
20241002,121900,155442950,2475,2475,2475,2475,0
20241002,121800,155442950,2475,2475,2475,2475,0
20241002,121700,155442950,2475,2475,2475,2475,300
20241002,121600,154700450,2475,2475,2475,2475,13
20241002,121500,154668275,2475,2475,2475,2475,0
20241002,121400,154668275,2475,2475,2475,2475,431
20241002,121300,153601550,2475,2475,2475,2475,700
20241002,121200,151869050,2475,2475,2475,2475,4
20241002,121100,151859150,2480,2480,2480,2480,0
20241002,121000,151859150,2480,2480,2480,2480,0
20241002,120900,151859150,2480,2475,2480,2475,27
20241002,120800,151792300,2480,2480,2480,2480,1
20241002,120700,151789820,2485,2480,2485,2480,300
20241002,120600,151045810,2480,2480,2480,2480,400
20241002,120500,150053810,2480,2475,2485,2475,715
20241002,120400,148280290,2475,2470,2480,2470,1028
20241002,120300,145735275,2475,2470,2475,2470,148
20241002,120200,145369710,2470,2470,2470,2470,53
20241002,120100,145238800,2475,2470,2475,2470,959
20241002,120000,142870040,2475,2475,2475,2475,0
20241002,115900,142870040,2475,2475,2475,2475,10
20241002,115800,142845290,2475,2475,2475,2475,848
20241002,115700,140746490,2480,2475,2480,2475,592
20241002,115600,139281280,2475,2480,2480,2475,261
20241002,115500,138635290,2475,2470,2480,2470,1813
20241002,115400,134148110,2470,2470,2475,2470,243
20241002,115300,133547835,2475,2475,2475,2475,0
20241002,115200,133547835,2475,2475,2475,2475,0
20241002,115100,133547835,2475,2475,2475,2475,0
20241002,115000,133547835,2475,2475,2480,2475,1362
20241002,114900,130174880,2470,2475,2480,2470,1349
20241002,114800,126836905,2480,2475,2480,2475,1414
20241002,114700,123335715,2475,2475,2480,2475,1204
20241002,114600,120355800,2480,2480,2480,2480,0
20241002,114500,120355800,2480,2480,2480,2480,0
20241002,114400,120355800,2480,2475,2480,2475,53
20241002,114300,120224620,2475,2475,2475,2475,1
20241002,114200,120222145,2475,2475,2475,2475,0
20241002,114100,120222145,2475,2475,2475,2475,183
20241002,114000,119769220,2480,2480,2480,2480,400
20241002,113900,118777220,2475,2480,2480,2475,1107
20241002,113800,116031865,2480,2480,2480,2480,3
20241002,113700,116024425,2485,2480,2485,2480,28
20241002,113600,115954975,2480,2480,2480,2480,52
20241002,113500,115826015,2480,2480,2480,2480,9
20241002,113400,115803695,2480,2480,2480,2480,0
20241002,113300,115803695,2480,2480,2480,2480,0
20241002,113200,115803695,2480,2480,2480,2480,0
20241002,113100,115803695,2480,2480,2480,2480,50
20241002,113000,115679695,2485,2480,2485,2480,84
20241002,112900,115471365,2485,2485,2485,2480,9
20241002,112800,115449015,2480,2480,2480,2480,67
20241002,112700,115282855,2480,2480,2480,2480,1000
20241002,112600,112802855,2480,2485,2485,2480,12
20241002,112500,112773045,2480,2480,2480,2480,0
20241002,112400,112773045,2480,2480,2480,2480,32
20241002,112300,112693685,2485,2485,2485,2485,0
20241002,112200,112693685,2485,2485,2485,2485,271
20241002,112100,112020250,2485,2485,2485,2485,0
20241002,112000,112020250,2485,2485,2485,2485,124
20241002,111900,111712110,2490,2490,2490,2490,376
20241002,111800,110775870,2490,2490,2490,2490,459
20241002,111700,109632960,2495,2495,2495,2495,0
20241002,111600,109632960,2495,2495,2495,2495,0
20241002,111500,109632960,2495,2495,2495,2495,0
20241002,111400,109632960,2495,2495,2495,2495,20
20241002,111300,109583060,2495,2495,2495,2495,0
20241002,111200,109583060,2495,2495,2495,2495,14
20241002,111100,109548130,2495,2495,2495,2495,0
20241002,111000,109548130,2495,2495,2495,2495,8
20241002,110900,109528170,2490,2490,2490,2490,0
20241002,110800,109528170,2490,2490,2500,2490,685
20241002,110700,107819250,2485,2485,2485,2485,0
20241002,110600,107819250,2485,2485,2485,2485,1
20241002,110500,107816765,2485,2485,2490,2485,13
20241002,110400,107784455,2490,2485,2490,2480,776
20241002,110300,105853030,2480,2480,2480,2480,20
20241002,110200,105803430,2480,2480,2480,2480,0
20241002,110100,105803430,2480,2480,2480,2480,4
20241002,110000,105793510,2480,2480,2485,2480,11
20241002,105900,105766215,2480,2480,2480,2480,0
20241002,105800,105766215,2480,2480,2480,2480,0
20241002,105700,105766215,2480,2480,2480,2480,211
20241002,105600,105242935,2485,2485,2485,2485,102
20241002,105500,104989465,2485,2485,2485,2485,315
20241002,105400,104206690,2490,2490,2490,2490,0
20241002,105300,104206690,2490,2490,2490,2490,0
20241002,105200,104206690,2490,2490,2490,2490,589
20241002,105100,102740080,2495,2495,2495,2495,0
20241002,105000,102740080,2495,2495,2495,2495,73
20241002,104900,102557945,2490,2480,2495,2480,1348
20241002,104800,99201020,2475,2475,2475,2475,0
20241002,104700,99201020,2475,2475,2475,2475,10
20241002,104600,99176270,2480,2480,2480,2480,0
20241002,104500,99176270,2480,2480,2480,2480,0
20241002,104400,99176270,2480,2480,2480,2480,5
20241002,104300,99163870,2480,2480,2480,2480,1
20241002,104200,99161390,2480,2490,2490,2480,341
20241002,104100,98315670,2495,2490,2495,2490,3
20241002,104000,98308190,2495,2485,2495,2485,3
20241002,103900,98300715,2480,2480,2480,2480,1
20241002,103800,98298235,2480,2485,2495,2480,22
20241002,103700,98243395,2495,2485,2495,2485,47
20241002,103600,98126535,2480,2480,2480,2480,124
20241002,103500,97819015,2485,2485,2485,2485,0
20241002,103400,97819015,2485,2485,2485,2485,37
20241002,103300,97727070,2490,2490,2490,2490,0
20241002,103200,97727070,2490,2485,2490,2485,939
20241002,103100,95393640,2490,2490,2495,2485,610
20241002,103000,93874785,2490,2495,2495,2490,39
20241002,102900,93777640,2495,2480,2495,2480,1136
20241002,102800,90951405,2485,2480,2485,2480,4
20241002,102700,90941475,2485,2480,2485,2480,130
20241002,102600,90619065,2475,2475,2475,2475,3
20241002,102500,90611640,2475,2465,2480,2465,108
20241002,102400,90345300,2465,2465,2465,2465,0
20241002,102300,90345300,2465,2465,2465,2465,0
20241002,102200,90345300,2465,2475,2485,2465,1063
20241002,102100,87709925,2475,2475,2475,2475,8
20241002,102000,87690125,2465,2480,2480,2465,185
20241002,101900,87231550,2480,2480,2480,2480,891
20241002,101800,85021870,2480,2475,2480,2475,4
20241002,101700,85011960,2475,2475,2475,2475,0
20241002,101600,85011960,2475,2475,2480,2475,383
20241002,101500,84064025,2470,2470,2470,2470,0
20241002,101400,84064025,2470,2465,2470,2465,110
20241002,101300,83792825,2465,2465,2465,2465,0
20241002,101200,83792825,2465,2465,2470,2465,323
20241002,101100,82995090,2460,2460,2460,2460,0
20241002,101000,82995090,2460,2460,2460,2460,0
20241002,100900,82995090,2460,2460,2460,2460,0
20241002,100800,82995090,2460,2460,2460,2460,553
20241002,100700,81634710,2465,2465,2465,2465,1
20241002,100600,81632245,2465,2465,2465,2465,0
20241002,100500,81632245,2465,2465,2465,2465,419
20241002,100400,80599410,2465,2460,2465,2460,167
20241002,100300,80188585,2460,2455,2460,2455,309
20241002,100200,79429835,2460,2460,2460,2460,98
20241002,100100,79188755,2460,2460,2460,2460,206
20241002,100000,78681995,2455,2455,2455,2455,209
20241002,095900,78168900,2455,2455,2455,2455,0
20241002,095800,78168900,2455,2455,2455,2455,0
20241002,095700,78168900,2455,2455,2455,2455,0
20241002,095600,78168900,2455,2455,2455,2455,55
20241002,095500,78033875,2450,2450,2450,2450,0
20241002,095400,78033875,2450,2450,2450,2450,1
20241002,095300,78031425,2455,2455,2455,2455,0
20241002,095200,78031425,2455,2455,2455,2455,0
20241002,095100,78031425,2455,2455,2455,2455,1672
20241002,095000,73926665,2460,2460,2460,2460,19
20241002,094900,73879925,2460,2460,2460,2455,2063
20241002,094800,68805345,2460,2465,2465,2460,567
20241002,094700,67410395,2465,2465,2465,2465,3
20241002,094600,67403000,2465,2460,2465,2460,14
20241002,094500,67368550,2465,2460,2465,2460,893
20241002,094400,65171755,2460,2460,2460,2460,31
20241002,094300,65095495,2460,2460,2460,2460,0
20241002,094200,65095495,2460,2460,2460,2460,4
20241002,094100,65085655,2460,2455,2460,2455,440
20241002,094000,64005450,2455,2455,2455,2455,198
20241002,093900,63519360,2450,2450,2450,2450,147
20241002,093800,63159210,2460,2455,2460,2450,2903
20241002,093700,56046315,2455,2455,2455,2455,0
20241002,093600,56046315,2455,2455,2455,2455,0
20241002,093500,56046315,2455,2455,2455,2455,0
20241002,093400,56046315,2455,2455,2455,2455,0
20241002,093300,56046315,2455,2455,2455,2455,6
20241002,093200,56031585,2455,2455,2455,2455,20
20241002,093100,55982485,2455,2455,2455,2455,26
20241002,093000,55918655,2455,2455,2455,2455,50
20241002,092900,55795905,2455,2455,2455,2455,4
20241002,092800,55786085,2455,2455,2455,2455,4
20241002,092700,55776265,2450,2455,2460,2450,122
20241002,092600,55477155,2460,2455,2460,2455,19
20241002,092500,55430485,2455,2455,2455,2455,90
20241002,092400,55209535,2455,2455,2455,2455,135
20241002,092300,54878110,2455,2455,2455,2455,0
20241002,092200,54878110,2455,2455,2455,2455,12
20241002,092100,54848650,2455,2465,2465,2455,1209
20241002,092000,51880165,2465,2465,2465,2465,2
20241002,091900,51875235,2465,2465,2465,2465,16
20241002,091800,51835795,2465,2465,2465,2465,30
20241002,091700,51761845,2465,2465,2465,2465,36
20241002,091600,51673105,2465,2465,2465,2465,6
20241002,091500,51658315,2460,2460,2460,2460,998
20241002,091400,49203235,2455,2455,2455,2455,0
20241002,091300,49203235,2455,2455,2455,2455,381
20241002,091200,48267880,2450,2450,2450,2450,237
20241002,091100,47687230,2450,2450,2450,2450,1327
20241002,091000,44436080,2450,2455,2455,2450,786
20241002,090900,42506600,2455,2450,2455,2450,623
20241002,090800,40977530,2450,2450,2450,2450,239
20241002,090700,40391980,2450,2450,2450,2450,1047
20241002,090600,37826830,2450,2455,2460,2450,4883
20241002,090500,25839425,2455,2450,2455,2450,37
20241002,090400,25748680,2450,2450,2450,2450,341
20241002,090300,24913230,2450,2460,2460,2450,2558
20241002,090200,18627110,2460,2460,2460,2460,28
20241002,090100,18558230,2475,2475,2475,2465,333
20241002,090000,17735520,2465,2480,2480,2465,7165