stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,200400,233980525630,3475,3475,3475,3475,627604
20241011,200300,233980525630,3475,3475,3475,3475,0
20241011,200200,233980525630,3475,3475,3475,3475,0
20241011,200100,233980525630,3475,3475,3475,3475,0
20241011,200000,233980525630,3475,3475,3475,3475,0
20241011,195900,233980525630,3475,3475,3475,3475,0
20241011,195800,233980525630,3475,3475,3475,3475,0
20241011,195700,233980525630,3475,3475,3475,3475,0
20241011,195600,233980525630,3475,3475,3475,3475,0
20241011,195500,233980525630,3475,3475,3475,3475,0
20241011,195400,233980525630,3475,3475,3475,3475,0
20241011,195300,233980525630,3475,3475,3475,3475,0
20241011,195200,233980525630,3475,3475,3475,3475,0
20241011,195100,233980525630,3475,3475,3475,3475,0
20241011,195000,233980525630,3475,3475,3475,3475,0
20241011,194900,233980525630,3475,3475,3475,3475,0
20241011,194800,233980525630,3475,3475,3475,3475,0
20241011,194700,233980525630,3475,3475,3475,3475,0
20241011,194600,233980525630,3475,3475,3475,3475,0
20241011,194500,233980525630,3475,3475,3475,3475,0
20241011,194400,233980525630,3475,3475,3475,3475,0
20241011,194300,233980525630,3475,3475,3475,3475,0
20241011,194200,233980525630,3475,3475,3475,3475,0
20241011,194100,233980525630,3475,3475,3475,3475,0
20241011,194000,233980525630,3475,3475,3475,3475,0
20241011,193900,233980525630,3475,3475,3475,3475,0
20241011,193800,233980525630,3475,3475,3475,3475,0
20241011,193700,233980525630,3475,3475,3475,3475,0
20241011,193600,233980525630,3475,3475,3475,3475,0
20241011,193500,233980525630,3475,3475,3475,3475,0
20241011,193400,233980525630,3475,3475,3475,3475,627604
20241011,193300,233980525630,3475,3475,3475,3475,0
20241011,193200,233980525630,3475,3475,3475,3475,0
20241011,193100,233980525630,3475,3475,3475,3475,0
20241011,193000,233980525630,3475,3475,3475,3475,0
20241011,192900,233980525630,3475,3475,3475,3475,0
20241011,192800,233980525630,3475,3475,3475,3475,0
20241011,192700,233980525630,3475,3475,3475,3475,0
20241011,192600,233980525630,3475,3475,3475,3475,0
20241011,192500,233980525630,3475,3475,3475,3475,0
20241011,192400,233980525630,3475,3475,3475,3475,0
20241011,192300,233980525630,3475,3475,3475,3475,0
20241011,192200,233980525630,3475,3475,3475,3475,0
20241011,192100,233980525630,3475,3475,3475,3475,0
20241011,192000,233980525630,3475,3475,3475,3475,0
20241011,191900,233980525630,3475,3475,3475,3475,0
20241011,191800,233980525630,3475,3475,3475,3475,0
20241011,191700,233980525630,3475,3475,3475,3475,0
20241011,191600,233980525630,3475,3475,3475,3475,0
20241011,191500,233980525630,3475,3475,3475,3475,0
20241011,191400,233980525630,3475,3475,3475,3475,0
20241011,191300,233980525630,3475,3475,3475,3475,0
20241011,191200,233980525630,3475,3475,3475,3475,0
20241011,191100,233980525630,3475,3475,3475,3475,0
20241011,191000,233980525630,3475,3475,3475,3475,0
20241011,190900,233980525630,3475,3475,3475,3475,0
20241011,190800,233980525630,3475,3475,3475,3475,0
20241011,190700,233980525630,3475,3475,3475,3475,0
20241011,190600,233980525630,3475,3475,3475,3475,0
20241011,190500,233980525630,3475,3475,3475,3475,0
20241011,190400,233980525630,3475,3475,3475,3475,627604
20241011,190300,233980525630,3475,3475,3475,3475,0
20241011,190200,233980525630,3475,3475,3475,3475,0
20241011,190100,233980525630,3475,3475,3475,3475,0
20241011,190000,233980525630,3475,3475,3475,3475,0
20241011,185900,233980525630,3475,3475,3475,3475,0
20241011,185800,233980525630,3475,3475,3475,3475,0
20241011,185700,233980525630,3475,3475,3475,3475,0
20241011,185600,233980525630,3475,3475,3475,3475,0
20241011,185500,233980525630,3475,3475,3475,3475,0
20241011,185400,233980525630,3475,3475,3475,3475,0
20241011,185300,233980525630,3475,3475,3475,3475,0
20241011,185200,233980525630,3475,3475,3475,3475,0
20241011,185100,233980525630,3475,3475,3475,3475,0
20241011,185000,233980525630,3475,3475,3475,3475,0
20241011,184900,233980525630,3475,3475,3475,3475,0
20241011,184800,233980525630,3475,3475,3475,3475,0
20241011,184700,233980525630,3475,3475,3475,3475,0
20241011,184600,233980525630,3475,3475,3475,3475,0
20241011,184500,233980525630,3475,3475,3475,3475,0
20241011,184400,233980525630,3475,3475,3475,3475,0
20241011,184300,233980525630,3475,3475,3475,3475,0
20241011,184200,233980525630,3475,3475,3475,3475,0
20241011,184100,233980525630,3475,3475,3475,3475,0
20241011,184000,233980525630,3475,3475,3475,3475,0
20241011,183900,233980525630,3475,3475,3475,3475,0
20241011,183800,233980525630,3475,3475,3475,3475,0
20241011,183700,233980525630,3475,3475,3475,3475,0
20241011,183600,233980525630,3475,3475,3475,3475,0
20241011,183500,233980525630,3475,3475,3475,3475,0
20241011,183400,233980525630,3475,3475,3475,3475,627604
20241011,183300,233980525630,3475,3475,3475,3475,0
20241011,183200,233980525630,3475,3475,3475,3475,0
20241011,183100,233980525630,3475,3475,3475,3475,0
20241011,183000,233980525630,3475,3475,3475,3475,0
20241011,182900,233980525630,3475,3475,3475,3475,0
20241011,182800,233980525630,3475,3475,3475,3475,0
20241011,182700,233980525630,3475,3475,3475,3475,0
20241011,182600,233980525630,3475,3475,3475,3475,0
20241011,182500,233980525630,3475,3475,3475,3475,0
20241011,182400,233980525630,3475,3475,3475,3475,0
20241011,182300,233980525630,3475,3475,3475,3475,0
20241011,182200,233980525630,3475,3475,3475,3475,0
20241011,182100,233980525630,3475,3475,3475,3475,0
20241011,182000,233980525630,3475,3475,3475,3475,0
20241011,181900,233980525630,3475,3475,3475,3475,0
20241011,181800,233980525630,3475,3475,3475,3475,0
20241011,181700,233980525630,3475,3475,3475,3475,0
20241011,181600,233980525630,3475,3475,3475,3475,0
20241011,181500,233980525630,3475,3475,3475,3475,0
20241011,181400,233980525630,3475,3475,3475,3475,0
20241011,181300,233980525630,3475,3475,3475,3475,0
20241011,181200,233980525630,3475,3475,3475,3475,0
20241011,181100,233980525630,3475,3475,3475,3475,0
20241011,181000,233980525630,3475,3475,3475,3475,0
20241011,180900,233980525630,3475,3475,3475,3475,0
20241011,180800,233980525630,3475,3475,3475,3475,0
20241011,180700,233980525630,3475,3475,3475,3475,0
20241011,180600,233980525630,3475,3475,3475,3475,0
20241011,180500,233980525630,3475,3475,3475,3475,0
20241011,180400,233980525630,3475,3475,3475,3475,627604
20241011,180300,233980525630,3475,3475,3475,3475,0
20241011,180200,233980525630,3475,3475,3475,3475,0
20241011,180100,233980525630,3475,3475,3475,3475,0
20241011,180000,233980525630,3475,3475,3475,3475,0
20241011,175900,233980525630,3475,3475,3475,3475,0
20241011,175800,233980525630,3475,3475,3475,3475,0
20241011,175700,233980525630,3475,3475,3475,3475,0
20241011,175600,233980525630,3475,3475,3475,3475,0
20241011,175500,233980525630,3475,3475,3475,3475,0
20241011,175400,233980525630,3475,3475,3475,3475,0
20241011,175300,233980525630,3475,3475,3475,3475,0
20241011,175200,233980525630,3475,3475,3475,3475,0
20241011,175100,233980525630,3475,3475,3475,3475,0
20241011,175000,233980525630,3475,3475,3475,3475,0
20241011,174900,233980525630,3475,3475,3475,3475,0
20241011,174800,233980525630,3475,3475,3475,3475,0
20241011,174700,233980525630,3475,3475,3475,3475,0
20241011,174600,233980525630,3475,3475,3475,3475,0
20241011,174500,233980525630,3475,3475,3475,3475,0
20241011,174400,233980525630,3475,3475,3475,3475,0
20241011,174300,233980525630,3475,3475,3475,3475,0
20241011,174200,233980525630,3475,3475,3475,3475,0
20241011,174100,233980525630,3475,3475,3475,3475,0
20241011,174000,233980525630,3475,3475,3475,3475,0
20241011,173900,233980525630,3475,3475,3475,3475,0
20241011,173800,233980525630,3475,3475,3475,3475,0
20241011,173700,233980525630,3475,3475,3475,3475,0
20241011,173600,233980525630,3475,3475,3475,3475,0
20241011,173500,233980525630,3475,3475,3475,3475,0
20241011,173400,233980525630,3475,3475,3475,3475,627604
20241011,173300,233980525630,3475,3475,3475,3475,0
20241011,173200,233980525630,3475,3475,3475,3475,0
20241011,173100,233980525630,3475,3475,3475,3475,0
20241011,173000,233980525630,3475,3475,3475,3475,0
20241011,172900,233980525630,3475,3475,3475,3475,0
20241011,172800,233980525630,3475,3475,3475,3475,0
20241011,172700,233980525630,3475,3475,3475,3475,0
20241011,172600,233980525630,3475,3475,3475,3475,0
20241011,172500,233980525630,3475,3475,3475,3475,0
20241011,172400,233980525630,3475,3475,3475,3475,0
20241011,172300,233980525630,3475,3475,3475,3475,0
20241011,172200,233980525630,3475,3475,3475,3475,0
20241011,172100,233980525630,3475,3475,3475,3475,0
20241011,172000,233980525630,3475,3475,3475,3475,0
20241011,171900,233980525630,3475,3475,3475,3475,0
20241011,171800,233980525630,3475,3475,3475,3475,0
20241011,171700,233980525630,3475,3475,3475,3475,0
20241011,171600,233980525630,3475,3475,3475,3475,0
20241011,171500,233980525630,3475,3475,3475,3475,0
20241011,171400,233980525630,3475,3475,3475,3475,0
20241011,171300,233980525630,3475,3475,3475,3475,0
20241011,171200,233980525630,3475,3475,3475,3475,0
20241011,171100,233980525630,3475,3475,3475,3475,0
20241011,171000,233980525630,3475,3475,3475,3475,0
20241011,170900,233980525630,3475,3475,3475,3475,0
20241011,170800,233980525630,3475,3475,3475,3475,0
20241011,170700,233980525630,3475,3475,3475,3475,0
20241011,170600,233980525630,3475,3475,3475,3475,0
20241011,170500,233980525630,3475,3475,3475,3475,0
20241011,170400,233980525630,3475,3475,3475,3475,627604
20241011,170300,233980525630,3475,3475,3475,3475,0
20241011,170200,233980525630,3475,3475,3475,3475,0
20241011,170100,233980525630,3475,3475,3475,3475,0
20241011,170000,233980525630,3475,3475,3475,3475,0
20241011,165900,233980525630,3475,3475,3475,3475,0
20241011,165800,233980525630,3475,3475,3475,3475,0
20241011,165700,233980525630,3475,3475,3475,3475,0
20241011,165600,233980525630,3475,3475,3475,3475,0
20241011,165500,233980525630,3475,3475,3475,3475,0
20241011,165400,233980525630,3475,3475,3475,3475,0
20241011,165300,233980525630,3475,3475,3475,3475,0
20241011,165200,233980525630,3475,3475,3475,3475,0
20241011,165100,233980525630,3475,3475,3475,3475,0
20241011,165000,233980525630,3475,3475,3475,3475,0
20241011,164900,233980525630,3475,3475,3475,3475,0
20241011,164800,233980525630,3475,3475,3475,3475,0
20241011,164700,233980525630,3475,3475,3475,3475,0
20241011,164600,233980525630,3475,3475,3475,3475,0
20241011,164500,233980525630,3475,3475,3475,3475,0
20241011,164400,233980525630,3475,3475,3475,3475,0
20241011,164300,233980525630,3475,3475,3475,3475,0
20241011,164200,233980525630,3475,3475,3475,3475,0
20241011,164100,233980525630,3475,3475,3475,3475,0
20241011,164000,233980525630,3475,3475,3475,3475,0
20241011,163900,233980525630,3475,3475,3475,3475,0
20241011,163800,233980525630,3475,3475,3475,3475,0
20241011,163700,233980525630,3475,3475,3475,3475,0
20241011,163600,233980525630,3475,3475,3475,3475,0
20241011,163500,233980525630,3475,3475,3475,3475,0
20241011,163400,233980525630,3475,3475,3475,3475,627604
20241011,163300,233980525630,3475,3475,3475,3475,0
20241011,163200,233980525630,3475,3475,3475,3475,0
20241011,163100,233980525630,3475,3475,3475,3475,0
20241011,163000,233980525630,3475,3475,3475,3475,0
20241011,162900,233980525630,3475,3475,3475,3475,0
20241011,162800,233980525630,3475,3475,3475,3475,0
20241011,162700,233980525630,3475,3475,3475,3475,0
20241011,162600,233980525630,3475,3475,3475,3475,0
20241011,162500,233980525630,3475,3475,3475,3475,0
20241011,162400,233980525630,3475,3475,3475,3475,0
20241011,162300,233980525630,3475,3475,3475,3475,0
20241011,162200,233980525630,3475,3475,3475,3475,0
20241011,162100,233980525630,3475,3475,3475,3475,0
20241011,162000,233980525630,3475,3475,3475,3475,0
20241011,161900,233980525630,3475,3475,3475,3475,0
20241011,161800,233980525630,3475,3475,3475,3475,0
20241011,161700,233980525630,3475,3475,3475,3475,0
20241011,161600,233980525630,3475,3475,3475,3475,0
20241011,161500,233980525630,3475,3475,3475,3475,0
20241011,161400,233980525630,3475,3475,3475,3475,0
20241011,161300,233980525630,3475,3475,3475,3475,0
20241011,161200,233980525630,3475,3475,3475,3475,0
20241011,161100,233980525630,3475,3475,3475,3475,0
20241011,161000,233980525630,3475,3475,3475,3475,0
20241011,160900,233980525630,3475,3475,3475,3475,0
20241011,160800,233980525630,3475,3475,3475,3475,0
20241011,160700,233980525630,3475,3475,3475,3475,0
20241011,160600,233980525630,3475,3475,3475,3475,0
20241011,160500,233980525630,3475,3475,3475,3475,0
20241011,160400,233980525630,3475,3475,3475,3475,627604
20241011,160300,233980525630,3475,3475,3475,3475,0
20241011,160200,233980525630,3475,3475,3475,3475,0
20241011,160100,233980525630,3475,3475,3475,3475,0
20241011,160000,233980525630,3475,3475,3475,3475,0
20241011,155900,233980525630,3475,3475,3475,3475,0
20241011,155800,233980525630,3475,3475,3475,3475,0
20241011,155700,233980525630,3475,3475,3475,3475,0
20241011,155600,233980525630,3475,3475,3475,3475,0
20241011,155500,233980525630,3475,3475,3475,3475,0
20241011,155400,233980525630,3475,3475,3475,3475,0
20241011,155300,233980525630,3475,3475,3475,3475,0
20241011,155200,233980525630,3475,3475,3475,3475,0
20241011,155100,233980525630,3475,3475,3475,3475,0
20241011,155000,233980525630,3475,3475,3475,3475,0
20241011,154900,233980525630,3475,3475,3475,3475,0
20241011,154800,233980525630,3475,3475,3475,3475,0
20241011,154700,233980525630,3475,3475,3475,3475,0
20241011,154600,233980525630,3475,3475,3475,3475,0
20241011,154500,233980525630,3475,3475,3475,3475,0
20241011,154400,233980525630,3475,3475,3475,3475,0
20241011,154300,233980525630,3475,3475,3475,3475,0
20241011,154200,233980525630,3475,3475,3475,3475,0
20241011,154100,233980525630,3475,3475,3475,3475,0
20241011,154000,233980525630,3475,3475,3475,3475,0
20241011,153900,233980525630,3475,3475,3475,3475,0
20241011,153800,233980525630,3475,3475,3475,3475,0
20241011,153700,233980525630,3475,3475,3475,3475,0
20241011,153600,233980525630,3475,3475,3475,3475,0
20241011,153500,233980525630,3475,3475,3475,3475,0
20241011,153400,233980525630,3475,3475,3475,3475,627604
20241011,153300,233980525630,3475,3475,3475,3475,0
20241011,153200,233980525630,3475,3475,3475,3475,0
20241011,153100,233980525630,3475,3475,3475,3475,0
20241011,153000,233980525630,3475,3475,3475,3475,627604
20241011,152900,231799601730,3500,3500,3500,3500,0
20241011,152800,231799601730,3500,3500,3500,3500,0
20241011,152700,231799601730,3500,3500,3500,3500,0
20241011,152600,231799601730,3500,3500,3500,3500,0
20241011,152500,231799601730,3500,3500,3500,3500,0
20241011,152400,231799601730,3500,3500,3500,3500,0
20241011,152300,231799601730,3500,3500,3500,3500,0
20241011,152200,231799601730,3500,3500,3500,3500,0
20241011,152100,231799601730,3500,3500,3500,3500,0
20241011,152000,231799601730,3500,3500,3500,3500,0
20241011,151900,231799601730,3500,3505,3520,3500,188785
20241011,151800,231137790210,3505,3530,3535,3490,259626
20241011,151700,230226643245,3530,3530,3535,3520,127778
20241011,151600,229775912855,3530,3550,3555,3520,172821
20241011,151500,229164611510,3550,3555,3555,3530,219926
20241011,151400,228385542765,3555,3545,3555,3535,235898
20241011,151300,227549114330,3545,3510,3550,3510,281507
20241011,151200,226555217715,3510,3485,3515,3475,230486
20241011,151100,225750011100,3480,3500,3505,3470,172484
20241011,151000,225149362690,3500,3495,3510,3495,57955
20241011,150900,224946447135,3495,3510,3515,3495,100188
20241011,150800,224595254525,3515,3515,3520,3510,44736
20241011,150700,224437976880,3515,3515,3525,3510,50054
20241011,150600,224261967545,3510,3505,3515,3500,61149
20241011,150500,224047361915,3500,3500,3505,3490,111085
20241011,150400,223659109880,3500,3495,3510,3490,98972
20241011,150300,223312589085,3490,3500,3500,3485,155543
20241011,150200,222769673555,3500,3520,3525,3480,521318
20241011,150100,220946627485,3525,3535,3540,3525,100961
20241011,150000,220589927380,3540,3545,3545,3530,49898
20241011,145900,220413478490,3545,3545,3550,3540,21823
20241011,145800,220336183185,3545,3550,3555,3540,53501
20241011,145700,220146252165,3555,3550,3560,3545,59786
20241011,145600,219933731655,3550,3535,3555,3530,73524
20241011,145500,219673417260,3530,3540,3545,3530,35847
20241011,145400,219546746840,3535,3530,3545,3530,39192
20241011,145300,219408160375,3535,3535,3545,3535,43904
20241011,145200,219252833840,3535,3545,3550,3535,19745
20241011,145100,219182895470,3545,3550,3550,3540,31217
20241011,145000,219072240995,3555,3550,3560,3545,57217
20241011,144900,218869123385,3550,3545,3550,3540,20474
20241011,144800,218796560055,3545,3535,3545,3530,23474
20241011,144700,218713513270,3535,3545,3545,3530,31729
20241011,144600,218601261390,3545,3535,3555,3535,76659
20241011,144500,218329516030,3535,3535,3540,3530,65837
20241011,144400,218096849435,3530,3540,3545,3520,126476
20241011,144300,217650392865,3545,3555,3555,3530,141635
20241011,144200,217148725665,3560,3570,3570,3550,122367
20241011,144100,216713276340,3565,3585,3585,3565,96273
20241011,144000,216369178555,3580,3565,3585,3565,71039
20241011,143900,216115284480,3565,3590,3595,3565,123366
20241011,143800,215673931590,3595,3595,3605,3585,369600
20241011,143700,214344002955,3595,3585,3595,3580,342694
20241011,143600,213114051050,3585,3550,3585,3545,157041
20241011,143500,212553894420,3550,3545,3555,3540,18984
20241011,143400,212486532340,3545,3555,3560,3540,42483
20241011,143300,212335657970,3560,3545,3565,3545,53267
20241011,143200,212146148255,3550,3555,3560,3540,65744
20241011,143100,211912667780,3555,3555,3560,3550,83178
20241011,143000,211616859015,3560,3545,3560,3540,56109
20241011,142900,211417665825,3545,3545,3560,3535,94372
20241011,142800,211082655260,3545,3540,3550,3535,55687
20241011,142700,210885463680,3535,3510,3540,3510,48848
20241011,142600,210713348450,3510,3525,3525,3510,23356
20241011,142500,210631232500,3520,3520,3535,3515,38577
20241011,142400,210495260190,3520,3530,3530,3505,62173
20241011,142300,210276687080,3525,3525,3535,3525,13567
20241011,142200,210228799200,3525,3525,3535,3525,30316
20241011,142100,210121815270,3530,3525,3530,3515,72403
20241011,142000,209867001555,3525,3535,3540,3520,56589
20241011,141900,209667412020,3535,3545,3560,3535,102788
20241011,141800,209302444930,3545,3525,3545,3515,114085
20241011,141700,208899735175,3520,3535,3545,3520,67288
20241011,141600,208662291715,3535,3560,3560,3525,160775
20241011,141500,208092826455,3555,3560,3570,3550,100766
20241011,141400,207734241450,3565,3565,3565,3545,106425
20241011,141300,207355830355,3570,3565,3580,3565,124171
20241011,141200,206912592110,3570,3555,3585,3550,333052
20241011,141100,205723831950,3550,3550,3555,3540,234506
20241011,141000,204892004675,3550,3525,3550,3520,302431
20241011,140900,203822151170,3525,3510,3525,3505,64790
20241011,140800,203594201170,3510,3510,3510,3500,80449
20241011,140700,203312063475,3510,3495,3515,3495,174453
20241011,140600,202700275660,3495,3495,3500,3485,65674
20241011,140500,202470813830,3495,3475,3500,3470,124392
20241011,140400,202036903955,3475,3480,3485,3470,72925
20241011,140300,201783434340,3475,3480,3480,3470,57403
20241011,140200,201583878115,3480,3470,3485,3465,82313
20241011,140100,201297793865,3470,3470,3475,3465,73395
20241011,140000,201043069320,3470,3465,3475,3455,179833
20241011,135900,200420408385,3460,3475,3480,3460,195911
20241011,135800,199741377630,3475,3505,3510,3470,161862
20241011,135700,199176738900,3505,3490,3505,3490,64510
20241011,135600,198951172090,3495,3500,3500,3490,35583
20241011,135500,198826897995,3495,3485,3505,3480,153584
20241011,135400,198290087810,3480,3490,3495,3475,117507
20241011,135300,197880775965,3490,3490,3495,3475,257907
20241011,135200,196982165265,3490,3500,3510,3490,112504
20241011,135100,196588881895,3505,3500,3510,3500,71771
20241011,135000,196337485175,3500,3510,3510,3495,136057
20241011,134900,195861190570,3505,3505,3515,3495,229114
20241011,134800,195058251980,3505,3525,3530,3495,418705
20241011,134700,193590379150,3530,3535,3540,3515,193555
20241011,134600,192908667955,3530,3545,3550,3530,96988
20241011,134500,192565336725,3545,3545,3550,3545,28147
20241011,134400,192465532635,3545,3545,3555,3540,26929
20241011,134300,192370024510,3550,3535,3555,3530,54081
20241011,134200,192178551155,3535,3550,3555,3530,80634
20241011,134100,191892881085,3550,3555,3560,3545,37591
20241011,134000,191759346945,3555,3565,3565,3550,56747
20241011,133900,191557432920,3565,3545,3565,3545,93069
20241011,133800,191226306030,3545,3540,3550,3535,111623
20241011,133700,190830847150,3540,3530,3540,3530,56214
20241011,133600,190632009450,3530,3530,3540,3515,214972
20241011,133500,189874604610,3525,3535,3540,3525,107793
20241011,133400,189493829450,3535,3540,3545,3530,105127
20241011,133300,189122182190,3540,3530,3545,3520,152722
20241011,133200,188582474045,3530,3555,3560,3525,227909
20241011,133100,187775305280,3555,3555,3565,3550,88885
20241011,133000,187459201635,3555,3565,3565,3555,64091
20241011,132900,187231170510,3570,3575,3580,3560,101589
20241011,132800,186868599870,3570,3555,3580,3555,99037
20241011,132700,186515128460,3560,3550,3560,3540,215510
20241011,132600,185750194075,3550,3590,3595,3550,353643
20241011,132500,184488003690,3585,3600,3600,3580,232161
20241011,132400,183655101715,3595,3615,3615,3595,163904
20241011,132300,183064779975,3615,3615,3620,3615,36967
20241011,132200,182931096200,3610,3620,3620,3610,19872
20241011,132100,182859281480,3620,3620,3620,3615,15234
20241011,132000,182804180675,3620,3615,3620,3610,33465
20241011,131900,182683318860,3610,3620,3625,3610,36742
20241011,131800,182550443695,3625,3630,3630,3620,30449
20241011,131700,182440083330,3630,3635,3635,3625,19971
20241011,131600,182367583440,3630,3630,3635,3625,19653
20241011,131500,182296194630,3630,3625,3630,3620,15263
20241011,131400,182240856340,3625,3615,3625,3610,41701
20241011,131300,182090006135,3610,3615,3615,3605,15124
20241011,131200,182035409760,3610,3615,3615,3605,24735
20241011,131100,181946089710,3615,3610,3615,3605,40547
20241011,131000,181799772275,3610,3620,3620,3605,27767
20241011,130900,181699524465,3620,3615,3620,3605,17695
20241011,130800,181635590755,3615,3610,3615,3605,63113
20241011,130700,181407869725,3610,3620,3620,3605,63092
20241011,130600,181179961895,3620,3620,3620,3615,47270
20241011,130500,181009040135,3615,3625,3630,3610,80892
20241011,130400,180716537200,3630,3635,3635,3620,14096
20241011,130300,180665417730,3630,3615,3635,3610,43515
20241011,130200,180507763395,3615,3625,3625,3615,75139
20241011,130100,180235922870,3620,3630,3635,3620,71393
20241011,130000,179976986905,3630,3640,3640,3630,29011
20241011,125900,179871552710,3640,3640,3645,3635,15774
20241011,125800,179814181820,3640,3645,3645,3635,24266
20241011,125700,179725874820,3645,3635,3645,3635,16999
20241011,125600,179664008370,3640,3630,3640,3625,27850
20241011,125500,179562890345,3630,3635,3640,3630,15832
20241011,125400,179505384640,3640,3630,3640,3630,13796
20241011,125300,179455275280,3635,3630,3635,3625,24165
20241011,125200,179367586750,3635,3645,3645,3630,63724
20241011,125100,179136000085,3645,3635,3645,3635,11412
20241011,125000,179094461215,3635,3630,3640,3630,13740
20241011,124900,179044522795,3630,3635,3640,3630,18630
20241011,124800,178976821520,3630,3625,3640,3625,16129
20241011,124700,178918238510,3625,3650,3650,3625,73547
20241011,124600,178651210275,3650,3640,3650,3635,16979
20241011,124500,178589375110,3640,3630,3645,3630,34329
20241011,124400,178464644215,3635,3640,3645,3630,52706
20241011,124300,178272987415,3645,3640,3645,3635,17647
20241011,124200,178208790680,3635,3655,3655,3635,23730
20241011,124100,178122378320,3655,3640,3655,3635,38932
20241011,124000,177980566825,3635,3645,3650,3635,81360
20241011,123900,177684347605,3645,3650,3650,3645,36939
20241011,123800,177549635890,3655,3655,3665,3645,17646
20241011,123700,177485199335,3655,3660,3665,3655,24262
20241011,123600,177396458875,3665,3675,3675,3655,39479
20241011,123500,177251748390,3675,3685,3685,3670,58914
20241011,123400,177035020765,3685,3655,3685,3655,68419
20241011,123300,176783720815,3660,3640,3665,3640,30080
20241011,123200,176673968080,3635,3645,3645,3635,33618
20241011,123100,176551582390,3640,3640,3655,3640,28020
20241011,123000,176449425490,3640,3660,3660,3640,40915
20241011,122900,176300151400,3660,3665,3670,3655,28299
20241011,122800,176196480395,3660,3675,3675,3650,30960
20241011,122700,176083149175,3670,3675,3680,3665,37097
20241011,122600,175946947190,3680,3675,3680,3665,31453
20241011,122500,175831421360,3670,3655,3680,3650,44980
20241011,122400,175666401820,3655,3675,3675,3650,56917
20241011,122300,175458013920,3670,3675,3680,3665,54459
20241011,122200,175257971575,3680,3655,3690,3655,163127
20241011,122100,174657900545,3655,3655,3660,3640,64037
20241011,122000,174424157135,3655,3625,3655,3620,87744
20241011,121900,174104275440,3625,3630,3630,3610,134332
20241011,121800,173618130865,3630,3630,3635,3625,27858
20241011,121700,173517077070,3630,3635,3640,3630,31086
20241011,121600,173404199680,3635,3635,3645,3630,43582
20241011,121500,173245614735,3640,3630,3640,3630,30713
20241011,121400,173133999090,3635,3635,3640,3630,36317
20241011,121300,173002062585,3640,3625,3640,3615,47020
20241011,121200,172831576490,3625,3655,3655,3600,437857
20241011,121100,171243585425,3655,3660,3660,3650,32691
20241011,121000,171124083730,3660,3660,3665,3655,26730
20241011,120900,171026300695,3660,3670,3670,3655,44601
20241011,120800,170863003745,3660,3660,3670,3655,49756
20241011,120700,170680935580,3665,3675,3685,3660,57898
20241011,120600,170468538670,3675,3675,3690,3675,32408
20241011,120500,170349169385,3675,3695,3700,3675,63028
20241011,120400,170116489565,3700,3700,3705,3695,84545
20241011,120300,169803736405,3705,3675,3705,3670,186664
20241011,120200,169113984190,3675,3655,3675,3650,32735
20241011,120100,168994221810,3655,3660,3660,3655,26632
20241011,120000,168896863495,3655,3665,3665,3655,35805
20241011,115900,168765824225,3665,3665,3670,3660,16940
20241011,115800,168703777595,3665,3675,3675,3660,31067
20241011,115700,168589864110,3675,3660,3675,3655,33744
20241011,115600,168466425875,3660,3665,3670,3655,63815
20241011,115500,168232832245,3670,3675,3675,3665,13235
20241011,115400,168184247960,3675,3665,3675,3665,28080
20241011,115300,168081251780,3665,3680,3680,3665,36801
20241011,115200,167946183305,3680,3675,3685,3675,19651
20241011,115100,167873903160,3680,3690,3690,3675,31686
20241011,115000,167757216270,3690,3685,3690,3680,48566
20241011,114900,167578220230,3685,3675,3685,3665,35470
20241011,114800,167447897835,3675,3675,3675,3665,31371
20241011,114700,167332760155,3675,3685,3690,3670,42525
20241011,114600,167176225775,3685,3680,3690,3680,42045
20241011,114500,167021274090,3690,3695,3700,3680,81569
20241011,114400,166720197340,3700,3700,3700,3690,124138
20241011,114300,166261452860,3695,3700,3705,3690,273933
20241011,114200,165248237420,3700,3690,3700,3685,214375
20241011,114100,164456846970,3690,3675,3690,3665,104848
20241011,114000,164070997785,3675,3655,3680,3655,87024
20241011,113900,163751702020,3655,3655,3660,3645,20530
20241011,113800,163676689070,3650,3650,3660,3640,22755
20241011,113700,163593665870,3650,3640,3650,3635,22425
20241011,113600,163511950570,3640,3640,3655,3635,29792
20241011,113500,163403388285,3635,3630,3640,3630,62381
20241011,113400,163176834910,3635,3645,3650,3635,65680
20241011,113300,162937779860,3650,3635,3655,3635,45951
20241011,113200,162770365445,3635,3650,3650,3635,67316
20241011,113100,162525266380,3650,3655,3660,3645,81090
20241011,113000,162229206000,3655,3660,3665,3655,39266
20241011,112900,162085446475,3660,3680,3680,3660,48536
20241011,112800,161907432910,3675,3670,3685,3670,33512
20241011,112700,161784221260,3670,3675,3680,3665,45377
20241011,112600,161617605895,3675,3690,3690,3675,155825
20241011,112500,161043319190,3690,3655,3690,3650,176790
20241011,112400,160393156250,3655,3660,3665,3655,28331
20241011,112300,160289534835,3660,3670,3670,3650,49053
20241011,112200,160110074115,3665,3675,3675,3665,46247
20241011,112100,159940341520,3675,3650,3675,3650,99730
20241011,112000,159575114630,3655,3655,3660,3640,104795
20241011,111900,159192804235,3650,3680,3680,3650,109354
20241011,111800,158792106410,3680,3670,3690,3665,138992
20241011,111700,158280466645,3665,3685,3685,3660,202481
20241011,111600,157536959920,3685,3685,3690,3670,165059
20241011,111500,156929210390,3680,3660,3685,3655,260053
20241011,111400,155972617300,3665,3670,3670,3650,198042
20241011,111300,155248147160,3665,3660,3675,3660,239911
20241011,111200,154368178970,3665,3655,3665,3650,250702
20241011,111100,153451015675,3655,3635,3655,3630,265003
20241011,111000,152484601640,3635,3610,3635,3600,134613
20241011,110900,151997298935,3610,3605,3610,3600,25786
20241011,110800,151904323200,3605,3605,3610,3600,36393
20241011,110700,151773181980,3610,3605,3620,3600,107311
20241011,110600,151385658825,3605,3605,3610,3600,35707
20241011,110500,151256936880,3605,3605,3615,3605,45787
20241011,110400,151091726570,3610,3615,3620,3605,46766
20241011,110300,150922777395,3615,3610,3620,3610,62492
20241011,110200,150696703775,3615,3600,3615,3595,85631
20241011,110100,150388338745,3600,3610,3610,3595,107176
20241011,110000,150002345190,3610,3615,3620,3605,48718
20241011,105900,149826458330,3610,3620,3625,3610,49953
20241011,105800,149645966690,3625,3625,3625,3615,55847
20241011,105700,149443785375,3625,3625,3630,3610,139926
20241011,105600,148937589360,3620,3610,3625,3610,106654
20241011,105500,148551525985,3610,3600,3615,3600,44305
20241011,105400,148391686475,3600,3595,3610,3595,110466
20241011,105300,147993802555,3600,3600,3610,3595,159231
20241011,105200,147420269145,3605,3605,3610,3580,424658
20241011,105100,145893350205,3605,3625,3630,3600,410824
20241011,105000,144410270520,3620,3640,3645,3620,113736
20241011,104900,143997726500,3635,3635,3650,3630,98716
20241011,104800,143638403150,3635,3625,3635,3620,93507
20241011,104700,143299192655,3630,3635,3640,3625,55714
20241011,104600,143096827500,3625,3645,3645,3620,129901
20241011,104500,142624996455,3645,3645,3645,3635,39723
20241011,104400,142480358845,3640,3640,3650,3635,75142
20241011,104300,142206772140,3645,3645,3645,3640,54086
20241011,104200,142009804035,3645,3635,3650,3625,120922
20241011,104100,141570368605,3640,3675,3675,3635,127462
20241011,104000,141104857505,3675,3655,3680,3650,42679
20241011,103900,140948417000,3650,3675,3685,3650,117835
20241011,103800,140516697200,3680,3685,3690,3675,34762
20241011,103700,140388711555,3675,3670,3685,3670,39260
20241011,103600,140244379010,3675,3680,3680,3670,41886
20241011,103500,140090438045,3675,3680,3680,3670,39166
20241011,103400,139946462175,3675,3690,3695,3675,110086
20241011,103300,139540790680,3685,3655,3690,3655,146369
20241011,103200,139003159795,3655,3665,3665,3650,65415
20241011,103100,138763998785,3660,3665,3675,3660,93072
20241011,103000,138422608800,3665,3655,3665,3645,162757
20241011,102900,137827284835,3655,3635,3655,3625,171682
20241011,102800,137202586945,3630,3660,3665,3620,372151
20241011,102700,135849685980,3660,3655,3665,3650,139857
20241011,102600,135338350155,3655,3670,3670,3655,110224
20241011,102500,134934925680,3670,3670,3675,3650,225502
20241011,102400,134110162865,3670,3690,3690,3670,54251
20241011,102300,133910574385,3690,3680,3690,3670,103393
20241011,102200,133530285425,3685,3685,3690,3680,86872
20241011,102100,133210427765,3690,3700,3705,3685,46930
20241011,102000,133037158575,3705,3700,3705,3695,22425
20241011,101900,132954174825,3695,3695,3705,3685,55556
20241011,101800,132748900810,3695,3705,3710,3695,38787
20241011,101700,132605443545,3705,3690,3710,3685,42535
20241011,101600,132448111395,3690,3705,3715,3685,118817
20241011,101500,132007970305,3705,3695,3710,3685,129235
20241011,101400,131530591915,3690,3675,3695,3670,143342
20241011,101300,131001868380,3675,3665,3685,3650,314463
20241011,101200,129850528940,3665,3700,3700,3665,158937
20241011,101100,129265903875,3700,3695,3710,3685,82744
20241011,101000,128959900905,3695,3695,3705,3680,156537
20241011,100900,128381812145,3695,3685,3695,3665,425928
20241011,100800,126816497410,3690,3705,3710,3690,177719
20241011,100700,126159487480,3710,3710,3715,3705,81258
20241011,100600,125858064115,3710,3725,3725,3705,97550
20241011,100500,125495998305,3720,3740,3740,3710,77961
20241011,100400,125205455990,3740,3720,3740,3720,64222
20241011,100300,124966077940,3720,3710,3725,3705,113042
20241011,100200,124546488345,3710,3715,3725,3710,72341
20241011,100100,124277714110,3720,3735,3740,3715,111129
20241011,100000,123863204385,3735,3705,3735,3700,166111
20241011,095900,123246298925,3705,3695,3720,3695,154958
20241011,095800,122671773965,3695,3745,3750,3695,366242
20241011,095700,121308026560,3750,3715,3750,3710,243640
20241011,095600,120399360245,3715,3755,3760,3680,949828
20241011,095500,116875679830,3760,3765,3770,3750,305875
20241011,095400,115726406810,3765,3770,3780,3765,106982
20241011,095300,115322973085,3775,3775,3780,3765,131497
20241011,095200,114827133965,3775,3785,3790,3770,148243
20241011,095100,114267318355,3785,3810,3810,3780,144978
20241011,095000,113716916965,3810,3800,3825,3800,324123
20241011,094900,112480186300,3805,3790,3810,3785,247866
20241011,094800,111537539880,3790,3800,3800,3785,60169
20241011,094700,111309325620,3800,3770,3805,3765,150229
20241011,094600,110739609075,3770,3775,3785,3770,102846
20241011,094500,110351386905,3775,3790,3795,3775,121139
20241011,094400,109893034450,3795,3780,3800,3780,113491
20241011,094300,109462940940,3785,3795,3800,3780,149693
20241011,094200,108895497305,3795,3790,3800,3785,174120
20241011,094100,108234777375,3790,3765,3790,3760,176606
20241011,094000,107568015130,3765,3760,3775,3760,104857
20241011,093900,107173165695,3760,3775,3780,3750,185169
20241011,093800,106477421200,3770,3750,3790,3750,319010
20241011,093700,105274532705,3755,3795,3795,3750,357514
20241011,093600,103928461990,3795,3785,3795,3775,86461
20241011,093500,103600932395,3785,3765,3800,3760,224379
20241011,093400,102753446330,3765,3790,3795,3765,296108
20241011,093300,101635189530,3795,3795,3800,3785,124527
20241011,093200,101163130365,3795,3810,3815,3790,109166
20241011,093100,100748523390,3815,3795,3815,3785,84891
20241011,093000,100425803045,3795,3825,3835,3785,236961
20241011,092900,99522668300,3830,3790,3830,3790,196725
20241011,092800,98773310865,3795,3800,3805,3785,226889
20241011,092700,97912169925,3800,3825,3830,3800,185526
20241011,092600,97204719540,3825,3820,3830,3820,126984
20241011,092500,96719249010,3825,3835,3840,3815,363487
20241011,092400,95326372620,3830,3800,3840,3790,314857
20241011,092300,94124717550,3795,3775,3810,3770,307790
20241011,092200,92957188320,3775,3820,3820,3750,683084
20241011,092100,90379279840,3815,3790,3830,3785,345306
20241011,092000,89062853065,3785,3840,3845,3780,648155
20241011,091900,86595564620,3845,3835,3865,3835,401773
20241011,091800,85047551490,3835,3825,3855,3815,550304
20241011,091700,82935269450,3820,3825,3830,3800,836727
20241011,091600,79744844625,3825,3840,3845,3825,468768
20241011,091500,77947247470,3840,3850,3870,3830,809719
20241011,091400,74831370600,3840,3890,3895,3830,1448648
20241011,091300,69245788655,3895,3935,3940,3890,1021460
20241011,091200,65246497160,3935,3935,3950,3905,1207439
20241011,091100,60501348460,3940,3880,3940,3880,1230274
20241011,091000,55693492685,3880,3890,3930,3865,1589264
20241011,090900,49501602385,3895,3905,3910,3870,1331330
20241011,090800,44325530585,3900,3865,3920,3820,2725482
20241011,090700,33730368170,3865,3825,3895,3805,2058254
20241011,090600,25819813050,3825,3760,3835,3755,1712925
20241011,090500,19298445140,3760,3720,3775,3720,385748
20241011,090400,17856561565,3725,3735,3755,3720,401153
20241011,090300,16355944875,3735,3755,3790,3720,805232
20241011,090200,13327033805,3765,3740,3790,3735,699054
20241011,090100,10694373140,3745,3780,3780,3710,914167
20241011,090000,7275025580,3780,3765,3800,3750,1926567