stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,200400,94076864505,2940,2940,2940,2940,307712
20241015,200300,94076864505,2940,2940,2940,2940,0
20241015,200200,94076864505,2940,2940,2940,2940,0
20241015,200100,94076864505,2940,2940,2940,2940,0
20241015,200000,94076864505,2940,2940,2940,2940,0
20241015,195900,94076864505,2940,2940,2940,2940,0
20241015,195800,94076864505,2940,2940,2940,2940,0
20241015,195700,94076864505,2940,2940,2940,2940,0
20241015,195600,94076864505,2940,2940,2940,2940,0
20241015,195500,94076864505,2940,2940,2940,2940,0
20241015,195400,94076864505,2940,2940,2940,2940,0
20241015,195300,94076864505,2940,2940,2940,2940,0
20241015,195200,94076864505,2940,2940,2940,2940,0
20241015,195100,94076864505,2940,2940,2940,2940,0
20241015,195000,94076864505,2940,2940,2940,2940,0
20241015,194900,94076864505,2940,2940,2940,2940,0
20241015,194800,94076864505,2940,2940,2940,2940,0
20241015,194700,94076864505,2940,2940,2940,2940,0
20241015,194600,94076864505,2940,2940,2940,2940,0
20241015,194500,94076864505,2940,2940,2940,2940,0
20241015,194400,94076864505,2940,2940,2940,2940,0
20241015,194300,94076864505,2940,2940,2940,2940,0
20241015,194200,94076864505,2940,2940,2940,2940,0
20241015,194100,94076864505,2940,2940,2940,2940,0
20241015,194000,94076864505,2940,2940,2940,2940,0
20241015,193900,94076864505,2940,2940,2940,2940,0
20241015,193800,94076864505,2940,2940,2940,2940,0
20241015,193700,94076864505,2940,2940,2940,2940,0
20241015,193600,94076864505,2940,2940,2940,2940,0
20241015,193500,94076864505,2940,2940,2940,2940,0
20241015,193400,94076864505,2940,2940,2940,2940,307712
20241015,193300,94076864505,2940,2940,2940,2940,0
20241015,193200,94076864505,2940,2940,2940,2940,0
20241015,193100,94076864505,2940,2940,2940,2940,0
20241015,193000,94076864505,2940,2940,2940,2940,0
20241015,192900,94076864505,2940,2940,2940,2940,0
20241015,192800,94076864505,2940,2940,2940,2940,0
20241015,192700,94076864505,2940,2940,2940,2940,0
20241015,192600,94076864505,2940,2940,2940,2940,0
20241015,192500,94076864505,2940,2940,2940,2940,0
20241015,192400,94076864505,2940,2940,2940,2940,0
20241015,192300,94076864505,2940,2940,2940,2940,0
20241015,192200,94076864505,2940,2940,2940,2940,0
20241015,192100,94076864505,2940,2940,2940,2940,0
20241015,192000,94076864505,2940,2940,2940,2940,0
20241015,191900,94076864505,2940,2940,2940,2940,0
20241015,191800,94076864505,2940,2940,2940,2940,0
20241015,191700,94076864505,2940,2940,2940,2940,0
20241015,191600,94076864505,2940,2940,2940,2940,0
20241015,191500,94076864505,2940,2940,2940,2940,0
20241015,191400,94076864505,2940,2940,2940,2940,0
20241015,191300,94076864505,2940,2940,2940,2940,0
20241015,191200,94076864505,2940,2940,2940,2940,0
20241015,191100,94076864505,2940,2940,2940,2940,0
20241015,191000,94076864505,2940,2940,2940,2940,0
20241015,190900,94076864505,2940,2940,2940,2940,0
20241015,190800,94076864505,2940,2940,2940,2940,0
20241015,190700,94076864505,2940,2940,2940,2940,0
20241015,190600,94076864505,2940,2940,2940,2940,0
20241015,190500,94076864505,2940,2940,2940,2940,0
20241015,190400,94076864505,2940,2940,2940,2940,307712
20241015,190300,94076864505,2940,2940,2940,2940,0
20241015,190200,94076864505,2940,2940,2940,2940,0
20241015,190100,94076864505,2940,2940,2940,2940,0
20241015,190000,94076864505,2940,2940,2940,2940,0
20241015,185900,94076864505,2940,2940,2940,2940,0
20241015,185800,94076864505,2940,2940,2940,2940,0
20241015,185700,94076864505,2940,2940,2940,2940,0
20241015,185600,94076864505,2940,2940,2940,2940,0
20241015,185500,94076864505,2940,2940,2940,2940,0
20241015,185400,94076864505,2940,2940,2940,2940,0
20241015,185300,94076864505,2940,2940,2940,2940,0
20241015,185200,94076864505,2940,2940,2940,2940,0
20241015,185100,94076864505,2940,2940,2940,2940,0
20241015,185000,94076864505,2940,2940,2940,2940,0
20241015,184900,94076864505,2940,2940,2940,2940,0
20241015,184800,94076864505,2940,2940,2940,2940,0
20241015,184700,94076864505,2940,2940,2940,2940,0
20241015,184600,94076864505,2940,2940,2940,2940,0
20241015,184500,94076864505,2940,2940,2940,2940,0
20241015,184400,94076864505,2940,2940,2940,2940,0
20241015,184300,94076864505,2940,2940,2940,2940,0
20241015,184200,94076864505,2940,2940,2940,2940,0
20241015,184100,94076864505,2940,2940,2940,2940,0
20241015,184000,94076864505,2940,2940,2940,2940,0
20241015,183900,94076864505,2940,2940,2940,2940,0
20241015,183800,94076864505,2940,2940,2940,2940,0
20241015,183700,94076864505,2940,2940,2940,2940,0
20241015,183600,94076864505,2940,2940,2940,2940,0
20241015,183500,94076864505,2940,2940,2940,2940,0
20241015,183400,94076864505,2940,2940,2940,2940,307712
20241015,183300,94076864505,2940,2940,2940,2940,0
20241015,183200,94076864505,2940,2940,2940,2940,0
20241015,183100,94076864505,2940,2940,2940,2940,0
20241015,183000,94076864505,2940,2940,2940,2940,0
20241015,182900,94076864505,2940,2940,2940,2940,0
20241015,182800,94076864505,2940,2940,2940,2940,0
20241015,182700,94076864505,2940,2940,2940,2940,0
20241015,182600,94076864505,2940,2940,2940,2940,0
20241015,182500,94076864505,2940,2940,2940,2940,0
20241015,182400,94076864505,2940,2940,2940,2940,0
20241015,182300,94076864505,2940,2940,2940,2940,0
20241015,182200,94076864505,2940,2940,2940,2940,0
20241015,182100,94076864505,2940,2940,2940,2940,0
20241015,182000,94076864505,2940,2940,2940,2940,0
20241015,181900,94076864505,2940,2940,2940,2940,0
20241015,181800,94076864505,2940,2940,2940,2940,0
20241015,181700,94076864505,2940,2940,2940,2940,0
20241015,181600,94076864505,2940,2940,2940,2940,0
20241015,181500,94076864505,2940,2940,2940,2940,0
20241015,181400,94076864505,2940,2940,2940,2940,0
20241015,181300,94076864505,2940,2940,2940,2940,0
20241015,181200,94076864505,2940,2940,2940,2940,0
20241015,181100,94076864505,2940,2940,2940,2940,0
20241015,181000,94076864505,2940,2940,2940,2940,0
20241015,180900,94076864505,2940,2940,2940,2940,0
20241015,180800,94076864505,2940,2940,2940,2940,0
20241015,180700,94076864505,2940,2940,2940,2940,0
20241015,180600,94076864505,2940,2940,2940,2940,0
20241015,180500,94076864505,2940,2940,2940,2940,0
20241015,180400,94076864505,2940,2940,2940,2940,307712
20241015,180300,94076864505,2940,2940,2940,2940,0
20241015,180200,94076864505,2940,2940,2940,2940,0
20241015,180100,94076864505,2940,2940,2940,2940,0
20241015,180000,94076864505,2940,2940,2940,2940,0
20241015,175900,94076864505,2940,2940,2940,2940,0
20241015,175800,94076864505,2940,2940,2940,2940,0
20241015,175700,94076864505,2940,2940,2940,2940,0
20241015,175600,94076864505,2940,2940,2940,2940,0
20241015,175500,94076864505,2940,2940,2940,2940,0
20241015,175400,94076864505,2940,2940,2940,2940,0
20241015,175300,94076864505,2940,2940,2940,2940,0
20241015,175200,94076864505,2940,2940,2940,2940,0
20241015,175100,94076864505,2940,2940,2940,2940,0
20241015,175000,94076864505,2940,2940,2940,2940,0
20241015,174900,94076864505,2940,2940,2940,2940,0
20241015,174800,94076864505,2940,2940,2940,2940,0
20241015,174700,94076864505,2940,2940,2940,2940,0
20241015,174600,94076864505,2940,2940,2940,2940,0
20241015,174500,94076864505,2940,2940,2940,2940,0
20241015,174400,94076864505,2940,2940,2940,2940,0
20241015,174300,94076864505,2940,2940,2940,2940,0
20241015,174200,94076864505,2940,2940,2940,2940,0
20241015,174100,94076864505,2940,2940,2940,2940,0
20241015,174000,94076864505,2940,2940,2940,2940,0
20241015,173900,94076864505,2940,2940,2940,2940,0
20241015,173800,94076864505,2940,2940,2940,2940,0
20241015,173700,94076864505,2940,2940,2940,2940,0
20241015,173600,94076864505,2940,2940,2940,2940,0
20241015,173500,94076864505,2940,2940,2940,2940,0
20241015,173400,94076864505,2940,2940,2940,2940,307712
20241015,173300,94076864505,2940,2940,2940,2940,0
20241015,173200,94076864505,2940,2940,2940,2940,0
20241015,173100,94076864505,2940,2940,2940,2940,0
20241015,173000,94076864505,2940,2940,2940,2940,0
20241015,172900,94076864505,2940,2940,2940,2940,0
20241015,172800,94076864505,2940,2940,2940,2940,0
20241015,172700,94076864505,2940,2940,2940,2940,0
20241015,172600,94076864505,2940,2940,2940,2940,0
20241015,172500,94076864505,2940,2940,2940,2940,0
20241015,172400,94076864505,2940,2940,2940,2940,0
20241015,172300,94076864505,2940,2940,2940,2940,0
20241015,172200,94076864505,2940,2940,2940,2940,0
20241015,172100,94076864505,2940,2940,2940,2940,0
20241015,172000,94076864505,2940,2940,2940,2940,0
20241015,171900,94076864505,2940,2940,2940,2940,0
20241015,171800,94076864505,2940,2940,2940,2940,0
20241015,171700,94076864505,2940,2940,2940,2940,0
20241015,171600,94076864505,2940,2940,2940,2940,0
20241015,171500,94076864505,2940,2940,2940,2940,0
20241015,171400,94076864505,2940,2940,2940,2940,0
20241015,171300,94076864505,2940,2940,2940,2940,0
20241015,171200,94076864505,2940,2940,2940,2940,0
20241015,171100,94076864505,2940,2940,2940,2940,0
20241015,171000,94076864505,2940,2940,2940,2940,0
20241015,170900,94076864505,2940,2940,2940,2940,0
20241015,170800,94076864505,2940,2940,2940,2940,0
20241015,170700,94076864505,2940,2940,2940,2940,0
20241015,170600,94076864505,2940,2940,2940,2940,0
20241015,170500,94076864505,2940,2940,2940,2940,0
20241015,170400,94076864505,2940,2940,2940,2940,307712
20241015,170300,94076864505,2940,2940,2940,2940,0
20241015,170200,94076864505,2940,2940,2940,2940,0
20241015,170100,94076864505,2940,2940,2940,2940,0
20241015,170000,94076864505,2940,2940,2940,2940,0
20241015,165900,94076864505,2940,2940,2940,2940,0
20241015,165800,94076864505,2940,2940,2940,2940,0
20241015,165700,94076864505,2940,2940,2940,2940,0
20241015,165600,94076864505,2940,2940,2940,2940,0
20241015,165500,94076864505,2940,2940,2940,2940,0
20241015,165400,94076864505,2940,2940,2940,2940,0
20241015,165300,94076864505,2940,2940,2940,2940,0
20241015,165200,94076864505,2940,2940,2940,2940,0
20241015,165100,94076864505,2940,2940,2940,2940,0
20241015,165000,94076864505,2940,2940,2940,2940,0
20241015,164900,94076864505,2940,2940,2940,2940,0
20241015,164800,94076864505,2940,2940,2940,2940,0
20241015,164700,94076864505,2940,2940,2940,2940,0
20241015,164600,94076864505,2940,2940,2940,2940,0
20241015,164500,94076864505,2940,2940,2940,2940,0
20241015,164400,94076864505,2940,2940,2940,2940,0
20241015,164300,94076864505,2940,2940,2940,2940,0
20241015,164200,94076864505,2940,2940,2940,2940,0
20241015,164100,94076864505,2940,2940,2940,2940,0
20241015,164000,94076864505,2940,2940,2940,2940,0
20241015,163900,94076864505,2940,2940,2940,2940,0
20241015,163800,94076864505,2940,2940,2940,2940,0
20241015,163700,94076864505,2940,2940,2940,2940,0
20241015,163600,94076864505,2940,2940,2940,2940,0
20241015,163500,94076864505,2940,2940,2940,2940,0
20241015,163400,94076864505,2940,2940,2940,2940,307712
20241015,163300,94076864505,2940,2940,2940,2940,0
20241015,163200,94076864505,2940,2940,2940,2940,0
20241015,163100,94076864505,2940,2940,2940,2940,0
20241015,163000,94076864505,2940,2940,2940,2940,0
20241015,162900,94076864505,2940,2940,2940,2940,0
20241015,162800,94076864505,2940,2940,2940,2940,0
20241015,162700,94076864505,2940,2940,2940,2940,0
20241015,162600,94076864505,2940,2940,2940,2940,0
20241015,162500,94076864505,2940,2940,2940,2940,0
20241015,162400,94076864505,2940,2940,2940,2940,0
20241015,162300,94076864505,2940,2940,2940,2940,0
20241015,162200,94076864505,2940,2940,2940,2940,0
20241015,162100,94076864505,2940,2940,2940,2940,0
20241015,162000,94076864505,2940,2940,2940,2940,0
20241015,161900,94076864505,2940,2940,2940,2940,0
20241015,161800,94076864505,2940,2940,2940,2940,0
20241015,161700,94076864505,2940,2940,2940,2940,0
20241015,161600,94076864505,2940,2940,2940,2940,0
20241015,161500,94076864505,2940,2940,2940,2940,0
20241015,161400,94076864505,2940,2940,2940,2940,0
20241015,161300,94076864505,2940,2940,2940,2940,0
20241015,161200,94076864505,2940,2940,2940,2940,0
20241015,161100,94076864505,2940,2940,2940,2940,0
20241015,161000,94076864505,2940,2940,2940,2940,0
20241015,160900,94076864505,2940,2940,2940,2940,0
20241015,160800,94076864505,2940,2940,2940,2940,0
20241015,160700,94076864505,2940,2940,2940,2940,0
20241015,160600,94076864505,2940,2940,2940,2940,0
20241015,160500,94076864505,2940,2940,2940,2940,0
20241015,160400,94076864505,2940,2940,2940,2940,307712
20241015,160300,94076864505,2940,2940,2940,2940,0
20241015,160200,94076864505,2940,2940,2940,2940,0
20241015,160100,94076864505,2940,2940,2940,2940,0
20241015,160000,94076864505,2940,2940,2940,2940,0
20241015,155900,94076864505,2940,2940,2940,2940,0
20241015,155800,94076864505,2940,2940,2940,2940,0
20241015,155700,94076864505,2940,2940,2940,2940,0
20241015,155600,94076864505,2940,2940,2940,2940,0
20241015,155500,94076864505,2940,2940,2940,2940,0
20241015,155400,94076864505,2940,2940,2940,2940,0
20241015,155300,94076864505,2940,2940,2940,2940,0
20241015,155200,94076864505,2940,2940,2940,2940,0
20241015,155100,94076864505,2940,2940,2940,2940,0
20241015,155000,94076864505,2940,2940,2940,2940,0
20241015,154900,94076864505,2940,2940,2940,2940,0
20241015,154800,94076864505,2940,2940,2940,2940,0
20241015,154700,94076864505,2940,2940,2940,2940,0
20241015,154600,94076864505,2940,2940,2940,2940,0
20241015,154500,94076864505,2940,2940,2940,2940,0
20241015,154400,94076864505,2940,2940,2940,2940,0
20241015,154300,94076864505,2940,2940,2940,2940,0
20241015,154200,94076864505,2940,2940,2940,2940,0
20241015,154100,94076864505,2940,2940,2940,2940,0
20241015,154000,94076864505,2940,2940,2940,2940,0
20241015,153900,94076864505,2940,2940,2940,2940,0
20241015,153800,94076864505,2940,2940,2940,2940,0
20241015,153700,94076864505,2940,2940,2940,2940,0
20241015,153600,94076864505,2940,2940,2940,2940,0
20241015,153500,94076864505,2940,2940,2940,2940,0
20241015,153400,94076864505,2940,2940,2940,2940,307712
20241015,153300,94076864505,2940,2940,2940,2940,0
20241015,153200,94076864505,2940,2940,2940,2940,0
20241015,153100,94076864505,2940,2940,2940,2940,0
20241015,153000,94076864505,2940,2940,2940,2940,307712
20241015,152900,93172191225,2940,2940,2940,2940,0
20241015,152800,93172191225,2940,2940,2940,2940,0
20241015,152700,93172191225,2940,2940,2940,2940,0
20241015,152600,93172191225,2940,2940,2940,2940,0
20241015,152500,93172191225,2940,2940,2940,2940,0
20241015,152400,93172191225,2940,2940,2940,2940,0
20241015,152300,93172191225,2940,2940,2940,2940,0
20241015,152200,93172191225,2940,2940,2940,2940,0
20241015,152100,93172191225,2940,2940,2940,2940,0
20241015,152000,93172191225,2940,2940,2940,2940,0
20241015,151900,93172191225,2940,2940,2945,2935,86734
20241015,151800,92917227850,2940,2940,2940,2935,83371
20241015,151700,92672327200,2940,2935,2940,2935,91055
20241015,151600,92405051830,2940,2930,2945,2930,58203
20241015,151500,92233978375,2935,2940,2940,2930,85274
20241015,151400,91983909265,2935,2945,2945,2935,66429
20241015,151300,91788882575,2945,2935,2945,2935,54010
20241015,151200,91630215630,2940,2920,2940,2920,135364
20241015,151100,91234072900,2925,2945,2945,2920,160129
20241015,151000,90764532080,2945,2945,2945,2935,45903
20241015,150900,90629555285,2945,2950,2955,2935,116812
20241015,150800,90285514375,2950,2965,2965,2950,57968
20241015,150700,90114257875,2960,2960,2975,2960,84381
20241015,150600,89864029635,2965,2980,2985,2965,87522
20241015,150500,89603790985,2980,2955,2985,2955,99205
20241015,150400,89309365615,2955,2935,2955,2930,112137
20241015,150300,88979422430,2935,2940,2945,2930,80639
20241015,150200,88742491620,2945,2945,2950,2940,60143
20241015,150100,88565523370,2945,2945,2955,2945,91794
20241015,150000,88294913375,2945,2940,2955,2930,69501
20241015,145900,88090503650,2940,2950,2955,2935,152876
20241015,145800,87640961170,2955,2945,2955,2945,54120
20241015,145700,87481384835,2950,2950,2955,2945,58637
20241015,145600,87308481370,2955,2945,2955,2945,54400
20241015,145500,87148171215,2950,2950,2960,2945,83857
20241015,145400,86900899845,2945,2960,2970,2940,124048
20241015,145300,86534487970,2960,2985,2985,2960,67268
20241015,145200,86334503720,2985,2985,2995,2970,85225
20241015,145100,86080122130,2980,2960,2980,2955,101949
20241015,145000,85777240665,2960,2960,2965,2950,73737
20241015,144900,85559242680,2955,2965,2965,2945,76381
20241015,144800,85333575590,2960,2930,2970,2930,113507
20241015,144700,84999405610,2935,2955,2955,2925,219235
20241015,144600,84356494685,2960,2980,2985,2945,244358
20241015,144500,83633254235,2980,2975,2990,2970,73192
20241015,144400,83415438050,2975,2975,2985,2970,71844
20241015,144300,83201678575,2975,2985,2990,2970,71083
20241015,144200,82989837580,2985,2970,2985,2965,70873
20241015,144100,82778763895,2975,2975,2980,2955,186815
20241015,144000,82224820175,2975,3015,3015,2970,247444
20241015,143900,81483097580,3020,3030,3035,3015,64684
20241015,143800,81287414785,3035,3015,3035,3015,87818
20241015,143700,81021687055,3020,2990,3020,2965,270698
20241015,143600,80210779305,2995,3010,3010,2990,272813
20241015,143500,79391723370,3010,3020,3020,3005,108721
20241015,143400,79064362165,3020,3030,3035,3010,274569
20241015,143300,78235936225,3035,3040,3045,3020,195344
20241015,143200,77644451150,3040,3055,3055,3040,111192
20241015,143100,77305935290,3060,3055,3060,3045,76326
20241015,143000,77073126330,3050,3055,3060,3050,115496
20241015,142900,76720457880,3060,3060,3070,3050,114414
20241015,142800,76370570040,3060,3075,3075,3060,91105
20241015,142700,76091290390,3075,3080,3085,3070,101450
20241015,142600,75779267640,3080,3080,3085,3070,36161
20241015,142500,75667958720,3080,3065,3085,3065,82894
20241015,142400,75413428475,3070,3085,3090,3065,211224
20241015,142300,74763110155,3090,3090,3090,3085,27821
20241015,142200,74677222865,3090,3095,3095,3085,13030
20241015,142100,74636975295,3095,3090,3095,3085,28191
20241015,142000,74549893475,3085,3095,3100,3085,19927
20241015,141900,74488334980,3085,3105,3105,3085,34619
20241015,141800,74381215565,3095,3095,3105,3090,33596
20241015,141700,74277202680,3095,3095,3100,3085,87890
20241015,141600,74005621860,3095,3105,3105,3095,41508
20241015,141500,73877070790,3105,3105,3110,3100,16664
20241015,141400,73825336625,3100,3100,3110,3095,67871
20241015,141300,73614890245,3095,3100,3100,3095,15747
20241015,141200,73566107765,3095,3100,3105,3095,96469
20241015,141100,73267397485,3100,3105,3110,3100,226092
20241015,141000,72565741245,3105,3110,3115,3105,25995
20241015,140900,72484933910,3110,3110,3115,3105,10523
20241015,140800,72452184015,3105,3115,3120,3105,63055
20241015,140700,72256246805,3115,3115,3120,3110,48444
20241015,140600,72105527540,3120,3115,3120,3110,15441
20241015,140500,72057437190,3110,3120,3120,3110,41414
20241015,140400,71928579115,3115,3110,3120,3110,29314
20241015,140300,71837325790,3115,3115,3120,3110,40733
20241015,140200,71710609300,3110,3115,3120,3110,43478
20241015,140100,71575193730,3120,3120,3120,3110,112692
20241015,140000,71224344885,3125,3125,3125,3120,23644
20241015,135900,71150572350,3125,3125,3130,3120,23071
20241015,135800,71078527960,3125,3125,3130,3120,24103
20241015,135700,71003275895,3125,3130,3130,3125,18230
20241015,135600,70946281130,3130,3130,3135,3125,6363
20241015,135500,70926361095,3130,3120,3135,3120,33513
20241015,135400,70821661595,3125,3125,3130,3120,10574
20241015,135300,70788634405,3130,3120,3130,3120,28382
20241015,135200,70700048915,3115,3130,3135,3115,150562
20241015,135100,70230161685,3130,3130,3135,3125,62348
20241015,135000,70035112950,3130,3135,3140,3130,17238
20241015,134900,69981108150,3130,3140,3140,3130,57805
20241015,134800,69800113890,3140,3140,3140,3135,44671
20241015,134700,69660028170,3140,3140,3145,3135,55059
20241015,134600,69487148970,3145,3155,3155,3130,99754
20241015,134500,69173944875,3150,3155,3160,3150,16183
20241015,134400,69122919730,3155,3155,3160,3155,15575
20241015,134300,69073778500,3155,3160,3165,3155,3481
20241015,134200,69062785715,3165,3165,3165,3160,6192
20241015,134100,69043209210,3165,3160,3165,3155,14903
20241015,134000,68996111890,3160,3160,3160,3150,12546
20241015,133900,68956507890,3155,3155,3160,3155,8862
20241015,133800,68928540295,3155,3155,3155,3150,6360
20241015,133700,68908497590,3155,3160,3160,3150,14970
20241015,133600,68861313205,3160,3160,3160,3155,9481
20241015,133500,68831364160,3160,3150,3160,3150,15468
20241015,133400,68782548260,3150,3150,3155,3150,4697
20241015,133300,68767752310,3150,3145,3150,3140,3745
20241015,133200,68755970710,3145,3145,3150,3140,18021
20241015,133100,68699318245,3145,3145,3150,3140,47018
20241015,133000,68551638620,3145,3145,3155,3140,22075
20241015,132900,68482182400,3140,3150,3155,3140,41658
20241015,132800,68351234555,3150,3150,3155,3145,15510
20241015,132700,68302375180,3150,3155,3155,3145,15900
20241015,132600,68252321820,3155,3150,3160,3140,29680
20241015,132500,68158900785,3145,3160,3160,3140,78562
20241015,132400,67911395820,3160,3165,3165,3155,18731
20241015,132300,67852206620,3165,3165,3165,3160,9911
20241015,132200,67820853110,3165,3170,3170,3165,13055
20241015,132100,67779525345,3170,3165,3170,3165,3569
20241015,132000,67768213305,3170,3165,3170,3165,8938
20241015,131900,67739911365,3165,3160,3165,3160,11824
20241015,131800,67702507255,3160,3160,3165,3160,13919
20241015,131700,67658479700,3160,3160,3175,3160,8197
20241015,131600,67632575390,3160,3170,3175,3160,13096
20241015,131500,67591051425,3165,3165,3170,3160,13925
20241015,131400,67546970880,3165,3175,3180,3160,32579
20241015,131300,67443666910,3175,3165,3175,3165,20895
20241015,131200,67377409135,3165,3165,3170,3155,22268
20241015,131100,67306999180,3165,3170,3170,3160,4763
20241015,131000,67291926830,3165,3160,3165,3150,58177
20241015,130900,67108350955,3160,3160,3165,3155,30795
20241015,130800,67011057925,3160,3165,3170,3155,43608
20241015,130700,66873257910,3165,3170,3170,3165,11111
20241015,130600,66838069745,3170,3165,3170,3160,61316
20241015,130500,66644034605,3165,3170,3170,3160,25371
20241015,130400,66563806855,3165,3170,3175,3160,28095
20241015,130300,66474875610,3170,3170,3175,3165,25708
20241015,130200,66393399675,3170,3175,3175,3170,15120
20241015,130100,66345467620,3175,3175,3175,3170,19261
20241015,130000,66284351235,3175,3170,3175,3170,52320
20241015,125900,66118391100,3170,3175,3175,3170,17549
20241015,125800,66062753285,3170,3165,3175,3165,41219
20241015,125700,65932114420,3170,3165,3175,3160,59596
20241015,125600,65743421320,3165,3155,3170,3155,48984
20241015,125500,65588578760,3160,3160,3165,3150,149818
20241015,125400,65115915465,3160,3175,3175,3155,89932
20241015,125300,64831483440,3175,3170,3180,3165,45848
20241015,125200,64686097185,3165,3185,3190,3165,112368
20241015,125100,64329411815,3185,3200,3200,3180,97891
20241015,125000,64017502700,3190,3205,3205,3190,35368
20241015,124900,63904500945,3200,3195,3200,3190,30640
20241015,124800,63806552975,3195,3205,3205,3195,24772
20241015,124700,63727280255,3205,3190,3205,3185,51437
20241015,124600,63562934620,3190,3195,3200,3185,64438
20241015,124500,63357348900,3195,3205,3210,3195,66828
20241015,124400,63143598180,3205,3210,3210,3200,40084
20241015,124300,63015199110,3205,3210,3215,3205,23622
20241015,124200,62939385450,3210,3210,3215,3205,29670
20241015,124100,62844172065,3210,3210,3215,3210,14110
20241015,124000,62798877080,3210,3215,3220,3210,20740
20241015,123900,62732205570,3215,3220,3220,3215,9744
20241015,123800,62700869810,3220,3235,3235,3215,26901
20241015,123700,62614204900,3235,3245,3245,3230,10306
20241015,123600,62580840050,3245,3230,3245,3230,28889
20241015,123500,62487223590,3235,3230,3235,3225,6528
20241015,123400,62466137670,3230,3235,3235,3225,13508
20241015,123300,62422526855,3230,3235,3235,3230,5293
20241015,123200,62405411815,3235,3230,3235,3225,8286
20241015,123100,62378648865,3230,3230,3235,3225,16427
20241015,123000,62325594515,3230,3230,3235,3225,4615
20241015,122900,62310685575,3230,3245,3245,3220,45355
20241015,122800,62164127985,3245,3235,3245,3235,50603
20241015,122700,62000177110,3235,3230,3235,3230,23423
20241015,122600,61924503075,3230,3230,3235,3225,12222
20241015,122500,61885028395,3230,3230,3230,3220,10073
20241015,122400,61852539425,3225,3220,3225,3215,8952
20241015,122300,61823705225,3220,3225,3225,3210,40482
20241015,122200,61693560145,3220,3215,3225,3215,9691
20241015,122100,61662363665,3220,3220,3220,3215,8070
20241015,122000,61636407525,3220,3220,3225,3220,10396
20241015,121900,61602911865,3225,3220,3225,3215,11870
20241015,121800,61564705755,3220,3225,3230,3210,26513
20241015,121700,61479388235,3230,3230,3235,3220,21560
20241015,121600,61409832765,3230,3215,3240,3210,230746
20241015,121500,60667426510,3215,3210,3215,3205,27853
20241015,121400,60578011155,3210,3210,3215,3205,57881
20241015,121300,60392147685,3215,3220,3225,3210,148288
20241015,121200,59915398905,3220,3235,3235,3220,87884
20241015,121100,59631883295,3235,3245,3245,3235,26146
20241015,121000,59547199050,3245,3235,3245,3225,48716
20241015,120900,59389751940,3230,3255,3260,3230,102208
20241015,120800,59058630840,3255,3255,3260,3250,23083
20241015,120700,58983534350,3255,3255,3260,3255,8012
20241015,120600,58957444910,3255,3260,3260,3250,29355
20241015,120500,58861969345,3255,3265,3265,3255,2633
20241015,120400,58853387950,3260,3260,3265,3255,18838
20241015,120300,58792019545,3260,3265,3265,3255,22870
20241015,120200,58717438335,3265,3270,3275,3260,15091
20241015,120100,58668148150,3275,3270,3280,3265,18827
20241015,120000,58606535840,3270,3270,3280,3270,9364
20241015,115900,58575888110,3275,3270,3280,3265,19155
20241015,115800,58513237040,3270,3275,3285,3270,24342
20241015,115700,58433522985,3280,3275,3280,3260,15394
20241015,115600,58383096585,3275,3260,3275,3255,43563
20241015,115500,58241009270,3255,3255,3260,3250,24964
20241015,115400,58159782675,3255,3260,3260,3255,22216
20241015,115300,58087421545,3260,3255,3265,3255,38081
20241015,115200,57963318420,3255,3265,3270,3255,65698
20241015,115100,57749145740,3265,3275,3285,3265,63612
20241015,115000,57540705410,3275,3285,3290,3275,63185
20241015,114900,57333247710,3290,3305,3315,3285,262577
20241015,114800,56465497440,3300,3295,3305,3290,81610
20241015,114700,56196127555,3295,3285,3300,3280,74922
20241015,114600,55949665110,3290,3295,3295,3285,74750
20241015,114500,55703793970,3295,3305,3305,3285,107976
20241015,114400,55347865090,3305,3265,3315,3265,260995
20241015,114300,54487141670,3265,3270,3270,3260,29804
20241015,114200,54389768655,3270,3260,3280,3260,66419
20241015,114100,54172541510,3265,3255,3270,3250,32061
20241015,114000,54067909685,3255,3260,3260,3250,35081
20241015,113900,53953691210,3260,3255,3260,3250,19273
20241015,113800,53890921820,3255,3250,3255,3245,24961
20241015,113700,53809746600,3245,3245,3245,3235,38458
20241015,113600,53685194605,3245,3230,3250,3230,35975
20241015,113500,53568616640,3235,3240,3240,3230,37556
20241015,113400,53447153410,3240,3240,3245,3230,53541
20241015,113300,53273913515,3245,3250,3255,3225,218945
20241015,113200,52565301350,3250,3260,3260,3245,73999
20241015,113100,52324707115,3255,3265,3270,3255,26025
20241015,113000,52239828855,3265,3265,3265,3250,107408
20241015,112900,51890322625,3265,3285,3285,3255,108759
20241015,112800,51535038050,3285,3265,3290,3265,44799
20241015,112700,51388283015,3265,3280,3285,3265,56809
20241015,112600,51202221790,3280,3270,3285,3270,31014
20241015,112500,51100659730,3275,3280,3285,3270,38348
20241015,112400,50974953070,3280,3290,3290,3280,44656
20241015,112300,50828309000,3285,3270,3295,3270,59005
20241015,112200,50634499300,3275,3265,3280,3265,22663
20241015,112100,50560361225,3265,3270,3280,3260,59652
20241015,112000,50365343625,3270,3275,3280,3265,69917
20241015,111900,50136638195,3275,3270,3280,3265,48816
20241015,111800,49977089835,3265,3265,3270,3250,186648
20241015,111700,49369004540,3270,3275,3295,3260,128442
20241015,111600,48948773440,3275,3275,3305,3270,77269
20241015,111500,48694695685,3275,3305,3305,3270,211857
20241015,111400,47998732145,3305,3310,3315,3300,64640
20241015,111300,47784891375,3310,3315,3315,3295,101086
20241015,111200,47450465180,3315,3285,3325,3280,136006
20241015,111100,47001491495,3290,3295,3315,3285,189211
20241015,111000,46377049380,3290,3295,3315,3285,335646
20241015,110900,45270697915,3295,3320,3325,3295,372801
20241015,110800,44037506710,3320,3360,3360,3310,441880
20241015,110700,42567195555,3360,3365,3365,3345,248043
20241015,110600,41735087085,3365,3355,3365,3345,269572
20241015,110500,40831400830,3350,3365,3385,3350,525858
20241015,110400,39060853015,3370,3370,3380,3350,470982
20241015,110300,37475290895,3370,3345,3380,3330,1063168
20241015,110200,33914459570,3345,3315,3350,3305,767806
20241015,110100,31358422695,3315,3285,3315,3280,616561
20241015,110000,29322915530,3285,3275,3285,3260,207851
20241015,105900,28642620245,3280,3235,3285,3235,328374
20241015,105800,27568855585,3235,3245,3255,3235,97804
20241015,105700,27251347100,3250,3245,3250,3240,78421
20241015,105600,26996816045,3245,3235,3245,3230,96746
20241015,105500,26683425145,3235,3230,3235,3225,54803
20241015,105400,26506294070,3225,3230,3230,3225,2350
20241015,105300,26498711930,3230,3215,3230,3210,13177
20241015,105200,26456220430,3215,3220,3220,3210,8712
20241015,105100,26428208470,3220,3220,3225,3210,18589
20241015,105000,26368376165,3220,3220,3230,3220,35420
20241015,104900,26254166895,3215,3215,3220,3215,13407
20241015,104800,26211057475,3215,3225,3230,3215,27560
20241015,104700,26122284460,3225,3225,3230,3225,19914
20241015,104600,26058054675,3225,3225,3230,3220,54328
20241015,104500,25882754990,3230,3215,3230,3215,19428
20241015,104400,25820149870,3215,3230,3230,3215,26331
20241015,104300,25735284630,3230,3225,3230,3215,52174
20241015,104200,25567109270,3220,3220,3230,3215,60107
20241015,104100,25373383115,3220,3195,3220,3195,27197
20241015,104000,25286072420,3200,3190,3205,3185,24905
20241015,103900,25206673950,3190,3200,3200,3185,26050
20241015,103800,25123573535,3200,3200,3205,3195,11080
20241015,103700,25088138680,3205,3205,3210,3195,13215
20241015,103600,25045800525,3210,3205,3210,3195,35763
20241015,103500,24931300940,3210,3210,3210,3205,8220
20241015,103400,24904929505,3205,3205,3210,3200,18606
20241015,103300,24845300960,3210,3205,3215,3200,49117
20241015,103200,24687783150,3200,3200,3205,3195,29063
20241015,103100,24594741260,3205,3220,3225,3200,50960
20241015,103000,24430953080,3215,3205,3225,3200,37942
20241015,102900,24309100065,3205,3185,3205,3180,50557
20241015,102800,24147981450,3185,3200,3200,3185,48117
20241015,102700,23994440270,3200,3205,3210,3195,20735
20241015,102600,23928098715,3200,3210,3210,3195,57430
20241015,102500,23744264375,3210,3205,3210,3205,9845
20241015,102400,23712687940,3210,3205,3210,3205,25388
20241015,102300,23631281970,3205,3215,3215,3205,23874
20241015,102200,23554687705,3215,3225,3230,3210,59229
20241015,102100,23364021645,3230,3230,3230,3225,8490
20241015,102000,23336618885,3230,3230,3230,3225,14547
20241015,101900,23289661545,3230,3230,3230,3220,15589
20241015,101800,23239345365,3230,3215,3235,3215,22235
20241015,101700,23167655080,3215,3215,3220,3205,31381
20241015,101600,23066866465,3215,3205,3215,3200,26133
20241015,101500,22983041595,3205,3210,3215,3200,47813
20241015,101400,22829652850,3205,3225,3225,3205,75672
20241015,101300,22586335620,3225,3240,3245,3220,68179
20241015,101200,22366213415,3245,3240,3255,3235,87786
20241015,101100,22081253890,3240,3225,3240,3220,130677
20241015,101000,21659859510,3225,3250,3250,3225,73363
20241015,100900,21422426900,3250,3240,3260,3225,166491
20241015,100800,20882692670,3235,3240,3245,3235,89708
20241015,100700,20592264500,3240,3245,3255,3235,167186
20241015,100600,20049579705,3250,3230,3250,3230,101156
20241015,100500,19722024265,3230,3245,3245,3220,137932
20241015,100400,19276169650,3245,3240,3260,3230,471483
20241015,100300,17745424390,3240,3225,3240,3215,187186
20241015,100200,17141132335,3230,3215,3235,3215,206796
20241015,100100,16474040785,3215,3215,3220,3205,122824
20241015,100000,16079339480,3205,3205,3215,3205,129595
20241015,095900,15663300065,3205,3200,3205,3195,73750
20241015,095800,15427208530,3200,3195,3200,3190,21755
20241015,095700,15357677780,3195,3200,3200,3180,70511
20241015,095600,15132734370,3195,3185,3200,3180,90900
20241015,095500,14842670655,3180,3180,3185,3170,5765
20241015,095400,14824340675,3180,3175,3185,3160,26123
20241015,095300,14741530160,3175,3175,3180,3165,29570
20241015,095200,14647724330,3180,3170,3185,3170,44492
20241015,095100,14506306915,3175,3170,3175,3165,21622
20241015,095000,14437751515,3170,3180,3180,3170,23422
20241015,094900,14363375850,3175,3160,3175,3160,128900
20241015,094800,13955042040,3160,3150,3160,3145,30629
20241015,094700,13858497225,3140,3145,3155,3140,17956
20241015,094600,13801992250,3145,3160,3160,3145,14607
20241015,094500,13755968620,3160,3160,3165,3150,8451
20241015,094400,13729280885,3160,3150,3165,3145,11903
20241015,094300,13691717990,3150,3145,3155,3145,12083
20241015,094200,13653668330,3145,3140,3155,3140,24376
20241015,094100,13576971640,3140,3150,3155,3135,65580
20241015,094000,13370689935,3155,3160,3160,3150,35538
20241015,093900,13258594685,3160,3160,3165,3155,55799
20241015,093800,13082216280,3160,3160,3165,3160,19263
20241015,093700,13021325965,3160,3150,3165,3150,52948
20241015,093600,12854075090,3150,3155,3155,3150,21851
20241015,093500,12785206150,3155,3160,3165,3145,18039
20241015,093400,12728329925,3160,3155,3165,3145,72888
20241015,093300,12498480830,3150,3170,3175,3145,111667
20241015,093200,12146086285,3170,3180,3185,3165,35023
20241015,093100,12034955385,3180,3200,3200,3175,71275
20241015,093000,11808015625,3195,3200,3205,3190,25392
20241015,092900,11726811175,3200,3205,3205,3185,60828
20241015,092800,11532407700,3205,3200,3210,3195,24648
20241015,092700,11453442675,3200,3210,3210,3190,40529
20241015,092600,11323919355,3210,3200,3210,3195,52080
20241015,092500,11157070230,3200,3215,3215,3195,61344
20241015,092400,10960360175,3215,3200,3220,3190,49669
20241015,092300,10800981390,3200,3200,3210,3195,63650
20241015,092200,10596860010,3200,3205,3205,3195,32859
20241015,092100,10491681275,3200,3205,3210,3190,57716
20241015,092000,10306802855,3205,3190,3210,3175,60996
20241015,091900,10111824905,3180,3190,3200,3180,86642
20241015,091800,9835250780,3195,3165,3195,3160,69946
20241015,091700,9613209470,3165,3190,3190,3165,103787
20241015,091600,9283353575,3190,3210,3215,3185,82695
20241015,091500,9018374070,3215,3190,3220,3185,141339
20241015,091400,8564942985,3185,3190,3195,3180,55289
20241015,091300,8388744665,3190,3200,3210,3185,171581
20241015,091200,7839916715,3195,3190,3200,3180,135329
20241015,091100,7408156945,3190,3145,3195,3140,190299
20241015,091000,6804776205,3145,3125,3150,3120,77762
20241015,090900,6560964645,3125,3135,3135,3105,99066
20241015,090800,6252476270,3130,3140,3145,3110,167529
20241015,090700,5729264610,3140,3125,3150,3110,110481
20241015,090600,5383646750,3120,3110,3140,3110,71376
20241015,090500,5161000595,3110,3135,3145,3110,222821
20241015,090400,4464371120,3135,3145,3155,3125,117096
20241015,090300,4097135250,3145,3155,3155,3130,160459
20241015,090200,3592704640,3155,3190,3200,3155,162362
20241015,090100,3076159860,3195,3175,3200,3150,180707
20241015,090000,2503936755,3190,3155,3225,3155,760374