stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,203600,2685501200,3570,3570,3570,3570,17712
20241015,203500,2685501200,3570,3570,3570,3570,0
20241015,203400,2685501200,3570,3570,3570,3570,0
20241015,203300,2685501200,3570,3570,3570,3570,0
20241015,203200,2685501200,3570,3570,3570,3570,0
20241015,203100,2685501200,3570,3570,3570,3570,0
20241015,203000,2685501200,3570,3570,3570,3570,0
20241015,202900,2685501200,3570,3570,3570,3570,0
20241015,202800,2685501200,3570,3570,3570,3570,0
20241015,202700,2685501200,3570,3570,3570,3570,0
20241015,202600,2685501200,3570,3570,3570,3570,0
20241015,202500,2685501200,3570,3570,3570,3570,0
20241015,202400,2685501200,3570,3570,3570,3570,0
20241015,202300,2685501200,3570,3570,3570,3570,0
20241015,202200,2685501200,3570,3570,3570,3570,0
20241015,202100,2685501200,3570,3570,3570,3570,0
20241015,202000,2685501200,3570,3570,3570,3570,0
20241015,201900,2685501200,3570,3570,3570,3570,0
20241015,201800,2685501200,3570,3570,3570,3570,0
20241015,201700,2685501200,3570,3570,3570,3570,0
20241015,201600,2685501200,3570,3570,3570,3570,0
20241015,201500,2685501200,3570,3570,3570,3570,0
20241015,201400,2685501200,3570,3570,3570,3570,0
20241015,201300,2685501200,3570,3570,3570,3570,0
20241015,201200,2685501200,3570,3570,3570,3570,0
20241015,201100,2685501200,3570,3570,3570,3570,0
20241015,201000,2685501200,3570,3570,3570,3570,0
20241015,200900,2685501200,3570,3570,3570,3570,0
20241015,200800,2685501200,3570,3570,3570,3570,0
20241015,200700,2685501200,3570,3570,3570,3570,0
20241015,200600,2685501200,3570,3570,3570,3570,17712
20241015,200500,2685501200,3570,3570,3570,3570,0
20241015,200400,2685501200,3570,3570,3570,3570,0
20241015,200300,2685501200,3570,3570,3570,3570,0
20241015,200200,2685501200,3570,3570,3570,3570,0
20241015,200100,2685501200,3570,3570,3570,3570,0
20241015,200000,2685501200,3570,3570,3570,3570,0
20241015,195900,2685501200,3570,3570,3570,3570,0
20241015,195800,2685501200,3570,3570,3570,3570,0
20241015,195700,2685501200,3570,3570,3570,3570,0
20241015,195600,2685501200,3570,3570,3570,3570,0
20241015,195500,2685501200,3570,3570,3570,3570,0
20241015,195400,2685501200,3570,3570,3570,3570,0
20241015,195300,2685501200,3570,3570,3570,3570,0
20241015,195200,2685501200,3570,3570,3570,3570,0
20241015,195100,2685501200,3570,3570,3570,3570,0
20241015,195000,2685501200,3570,3570,3570,3570,0
20241015,194900,2685501200,3570,3570,3570,3570,0
20241015,194800,2685501200,3570,3570,3570,3570,0
20241015,194700,2685501200,3570,3570,3570,3570,0
20241015,194600,2685501200,3570,3570,3570,3570,0
20241015,194500,2685501200,3570,3570,3570,3570,0
20241015,194400,2685501200,3570,3570,3570,3570,0
20241015,194300,2685501200,3570,3570,3570,3570,0
20241015,194200,2685501200,3570,3570,3570,3570,0
20241015,194100,2685501200,3570,3570,3570,3570,0
20241015,194000,2685501200,3570,3570,3570,3570,0
20241015,193900,2685501200,3570,3570,3570,3570,0
20241015,193800,2685501200,3570,3570,3570,3570,0
20241015,193700,2685501200,3570,3570,3570,3570,0
20241015,193600,2685501200,3570,3570,3570,3570,17712
20241015,193500,2685501200,3570,3570,3570,3570,0
20241015,193400,2685501200,3570,3570,3570,3570,0
20241015,193300,2685501200,3570,3570,3570,3570,0
20241015,193200,2685501200,3570,3570,3570,3570,0
20241015,193100,2685501200,3570,3570,3570,3570,0
20241015,193000,2685501200,3570,3570,3570,3570,0
20241015,192900,2685501200,3570,3570,3570,3570,0
20241015,192800,2685501200,3570,3570,3570,3570,0
20241015,192700,2685501200,3570,3570,3570,3570,0
20241015,192600,2685501200,3570,3570,3570,3570,0
20241015,192500,2685501200,3570,3570,3570,3570,0
20241015,192400,2685501200,3570,3570,3570,3570,0
20241015,192300,2685501200,3570,3570,3570,3570,0
20241015,192200,2685501200,3570,3570,3570,3570,0
20241015,192100,2685501200,3570,3570,3570,3570,0
20241015,192000,2685501200,3570,3570,3570,3570,0
20241015,191900,2685501200,3570,3570,3570,3570,0
20241015,191800,2685501200,3570,3570,3570,3570,0
20241015,191700,2685501200,3570,3570,3570,3570,0
20241015,191600,2685501200,3570,3570,3570,3570,0
20241015,191500,2685501200,3570,3570,3570,3570,0
20241015,191400,2685501200,3570,3570,3570,3570,0
20241015,191300,2685501200,3570,3570,3570,3570,0
20241015,191200,2685501200,3570,3570,3570,3570,0
20241015,191100,2685501200,3570,3570,3570,3570,0
20241015,191000,2685501200,3570,3570,3570,3570,0
20241015,190900,2685501200,3570,3570,3570,3570,0
20241015,190800,2685501200,3570,3570,3570,3570,0
20241015,190700,2685501200,3570,3570,3570,3570,0
20241015,190600,2685501200,3570,3570,3570,3570,17712
20241015,190500,2685501200,3570,3570,3570,3570,0
20241015,190400,2685501200,3570,3570,3570,3570,0
20241015,190300,2685501200,3570,3570,3570,3570,0
20241015,190200,2685501200,3570,3570,3570,3570,0
20241015,190100,2685501200,3570,3570,3570,3570,0
20241015,190000,2685501200,3570,3570,3570,3570,0
20241015,185900,2685501200,3570,3570,3570,3570,0
20241015,185800,2685501200,3570,3570,3570,3570,0
20241015,185700,2685501200,3570,3570,3570,3570,0
20241015,185600,2685501200,3570,3570,3570,3570,0
20241015,185500,2685501200,3570,3570,3570,3570,0
20241015,185400,2685501200,3570,3570,3570,3570,0
20241015,185300,2685501200,3570,3570,3570,3570,0
20241015,185200,2685501200,3570,3570,3570,3570,0
20241015,185100,2685501200,3570,3570,3570,3570,0
20241015,185000,2685501200,3570,3570,3570,3570,0
20241015,184900,2685501200,3570,3570,3570,3570,0
20241015,184800,2685501200,3570,3570,3570,3570,0
20241015,184700,2685501200,3570,3570,3570,3570,0
20241015,184600,2685501200,3570,3570,3570,3570,0
20241015,184500,2685501200,3570,3570,3570,3570,0
20241015,184400,2685501200,3570,3570,3570,3570,0
20241015,184300,2685501200,3570,3570,3570,3570,0
20241015,184200,2685501200,3570,3570,3570,3570,0
20241015,184100,2685501200,3570,3570,3570,3570,0
20241015,184000,2685501200,3570,3570,3570,3570,0
20241015,183900,2685501200,3570,3570,3570,3570,0
20241015,183800,2685501200,3570,3570,3570,3570,0
20241015,183700,2685501200,3570,3570,3570,3570,0
20241015,183600,2685501200,3570,3570,3570,3570,17712
20241015,183500,2685501200,3570,3570,3570,3570,0
20241015,183400,2685501200,3570,3570,3570,3570,0
20241015,183300,2685501200,3570,3570,3570,3570,0
20241015,183200,2685501200,3570,3570,3570,3570,0
20241015,183100,2685501200,3570,3570,3570,3570,0
20241015,183000,2685501200,3570,3570,3570,3570,0
20241015,182900,2685501200,3570,3570,3570,3570,0
20241015,182800,2685501200,3570,3570,3570,3570,0
20241015,182700,2685501200,3570,3570,3570,3570,0
20241015,182600,2685501200,3570,3570,3570,3570,0
20241015,182500,2685501200,3570,3570,3570,3570,0
20241015,182400,2685501200,3570,3570,3570,3570,0
20241015,182300,2685501200,3570,3570,3570,3570,0
20241015,182200,2685501200,3570,3570,3570,3570,0
20241015,182100,2685501200,3570,3570,3570,3570,0
20241015,182000,2685501200,3570,3570,3570,3570,0
20241015,181900,2685501200,3570,3570,3570,3570,0
20241015,181800,2685501200,3570,3570,3570,3570,0
20241015,181700,2685501200,3570,3570,3570,3570,0
20241015,181600,2685501200,3570,3570,3570,3570,0
20241015,181500,2685501200,3570,3570,3570,3570,0
20241015,181400,2685501200,3570,3570,3570,3570,0
20241015,181300,2685501200,3570,3570,3570,3570,0
20241015,181200,2685501200,3570,3570,3570,3570,0
20241015,181100,2685501200,3570,3570,3570,3570,0
20241015,181000,2685501200,3570,3570,3570,3570,0
20241015,180900,2685501200,3570,3570,3570,3570,0
20241015,180800,2685501200,3570,3570,3570,3570,0
20241015,180700,2685501200,3570,3570,3570,3570,0
20241015,180600,2685501200,3570,3570,3570,3570,17712
20241015,180500,2685501200,3570,3570,3570,3570,0
20241015,180400,2685501200,3570,3570,3570,3570,0
20241015,180300,2685501200,3570,3570,3570,3570,0
20241015,180200,2685501200,3570,3570,3570,3570,0
20241015,180100,2685501200,3570,3570,3570,3570,0
20241015,180000,2685501200,3570,3570,3570,3570,0
20241015,175900,2685501200,3570,3570,3570,3570,0
20241015,175800,2685501200,3570,3570,3570,3570,0
20241015,175700,2685501200,3570,3570,3570,3570,0
20241015,175600,2685501200,3570,3570,3570,3570,0
20241015,175500,2685501200,3570,3570,3570,3570,0
20241015,175400,2685501200,3570,3570,3570,3570,0
20241015,175300,2685501200,3570,3570,3570,3570,0
20241015,175200,2685501200,3570,3570,3570,3570,0
20241015,175100,2685501200,3570,3570,3570,3570,0
20241015,175000,2685501200,3570,3570,3570,3570,0
20241015,174900,2685501200,3570,3570,3570,3570,0
20241015,174800,2685501200,3570,3570,3570,3570,0
20241015,174700,2685501200,3570,3570,3570,3570,0
20241015,174600,2685501200,3570,3570,3570,3570,0
20241015,174500,2685501200,3570,3570,3570,3570,0
20241015,174400,2685501200,3570,3570,3570,3570,0
20241015,174300,2685501200,3570,3570,3570,3570,0
20241015,174200,2685501200,3570,3570,3570,3570,0
20241015,174100,2685501200,3570,3570,3570,3570,0
20241015,174000,2685501200,3570,3570,3570,3570,0
20241015,173900,2685501200,3570,3570,3570,3570,0
20241015,173800,2685501200,3570,3570,3570,3570,0
20241015,173700,2685501200,3570,3570,3570,3570,0
20241015,173600,2685501200,3570,3570,3570,3570,17712
20241015,173500,2685501200,3570,3570,3570,3570,0
20241015,173400,2685501200,3570,3570,3570,3570,0
20241015,173300,2685501200,3570,3570,3570,3570,0
20241015,173200,2685501200,3570,3570,3570,3570,0
20241015,173100,2685501200,3570,3570,3570,3570,0
20241015,173000,2685501200,3570,3570,3570,3570,0
20241015,172900,2685501200,3570,3570,3570,3570,0
20241015,172800,2685501200,3570,3570,3570,3570,0
20241015,172700,2685501200,3570,3570,3570,3570,0
20241015,172600,2685501200,3570,3570,3570,3570,0
20241015,172500,2685501200,3570,3570,3570,3570,0
20241015,172400,2685501200,3570,3570,3570,3570,0
20241015,172300,2685501200,3570,3570,3570,3570,0
20241015,172200,2685501200,3570,3570,3570,3570,0
20241015,172100,2685501200,3570,3570,3570,3570,0
20241015,172000,2685501200,3570,3570,3570,3570,0
20241015,171900,2685501200,3570,3570,3570,3570,0
20241015,171800,2685501200,3570,3570,3570,3570,0
20241015,171700,2685501200,3570,3570,3570,3570,0
20241015,171600,2685501200,3570,3570,3570,3570,0
20241015,171500,2685501200,3570,3570,3570,3570,0
20241015,171400,2685501200,3570,3570,3570,3570,0
20241015,171300,2685501200,3570,3570,3570,3570,0
20241015,171200,2685501200,3570,3570,3570,3570,0
20241015,171100,2685501200,3570,3570,3570,3570,0
20241015,171000,2685501200,3570,3570,3570,3570,0
20241015,170900,2685501200,3570,3570,3570,3570,0
20241015,170800,2685501200,3570,3570,3570,3570,0
20241015,170700,2685501200,3570,3570,3570,3570,0
20241015,170600,2685501200,3570,3570,3570,3570,17712
20241015,170500,2685501200,3570,3570,3570,3570,0
20241015,170400,2685501200,3570,3570,3570,3570,0
20241015,170300,2685501200,3570,3570,3570,3570,0
20241015,170200,2685501200,3570,3570,3570,3570,0
20241015,170100,2685501200,3570,3570,3570,3570,0
20241015,170000,2685501200,3570,3570,3570,3570,0
20241015,165900,2685501200,3570,3570,3570,3570,0
20241015,165800,2685501200,3570,3570,3570,3570,0
20241015,165700,2685501200,3570,3570,3570,3570,0
20241015,165600,2685501200,3570,3570,3570,3570,0
20241015,165500,2685501200,3570,3570,3570,3570,0
20241015,165400,2685501200,3570,3570,3570,3570,0
20241015,165300,2685501200,3570,3570,3570,3570,0
20241015,165200,2685501200,3570,3570,3570,3570,0
20241015,165100,2685501200,3570,3570,3570,3570,0
20241015,165000,2685501200,3570,3570,3570,3570,0
20241015,164900,2685501200,3570,3570,3570,3570,0
20241015,164800,2685501200,3570,3570,3570,3570,0
20241015,164700,2685501200,3570,3570,3570,3570,0
20241015,164600,2685501200,3570,3570,3570,3570,0
20241015,164500,2685501200,3570,3570,3570,3570,0
20241015,164400,2685501200,3570,3570,3570,3570,0
20241015,164300,2685501200,3570,3570,3570,3570,0
20241015,164200,2685501200,3570,3570,3570,3570,0
20241015,164100,2685501200,3570,3570,3570,3570,0
20241015,164000,2685501200,3570,3570,3570,3570,0
20241015,163900,2685501200,3570,3570,3570,3570,0
20241015,163800,2685501200,3570,3570,3570,3570,0
20241015,163700,2685501200,3570,3570,3570,3570,0
20241015,163600,2685501200,3570,3570,3570,3570,17712
20241015,163500,2685501200,3570,3570,3570,3570,0
20241015,163400,2685501200,3570,3570,3570,3570,0
20241015,163300,2685501200,3570,3570,3570,3570,0
20241015,163200,2685501200,3570,3570,3570,3570,0
20241015,163100,2685501200,3570,3570,3570,3570,0
20241015,163000,2685501200,3570,3570,3570,3570,0
20241015,162900,2685501200,3570,3570,3570,3570,0
20241015,162800,2685501200,3570,3570,3570,3570,0
20241015,162700,2685501200,3570,3570,3570,3570,0
20241015,162600,2685501200,3570,3570,3570,3570,0
20241015,162500,2685501200,3570,3570,3570,3570,0
20241015,162400,2685501200,3570,3570,3570,3570,0
20241015,162300,2685501200,3570,3570,3570,3570,0
20241015,162200,2685501200,3570,3570,3570,3570,0
20241015,162100,2685501200,3570,3570,3570,3570,0
20241015,162000,2685501200,3570,3570,3570,3570,0
20241015,161900,2685501200,3570,3570,3570,3570,0
20241015,161800,2685501200,3570,3570,3570,3570,0
20241015,161700,2685501200,3570,3570,3570,3570,0
20241015,161600,2685501200,3570,3570,3570,3570,0
20241015,161500,2685501200,3570,3570,3570,3570,0
20241015,161400,2685501200,3570,3570,3570,3570,0
20241015,161300,2685501200,3570,3570,3570,3570,0
20241015,161200,2685501200,3570,3570,3570,3570,0
20241015,161100,2685501200,3570,3570,3570,3570,0
20241015,161000,2685501200,3570,3570,3570,3570,0
20241015,160900,2685501200,3570,3570,3570,3570,0
20241015,160800,2685501200,3570,3570,3570,3570,0
20241015,160700,2685501200,3570,3570,3570,3570,0
20241015,160600,2685501200,3570,3570,3570,3570,17712
20241015,160500,2685501200,3570,3570,3570,3570,0
20241015,160400,2685501200,3570,3570,3570,3570,0
20241015,160300,2685501200,3570,3570,3570,3570,0
20241015,160200,2685501200,3570,3570,3570,3570,0
20241015,160100,2685501200,3570,3570,3570,3570,0
20241015,160000,2685501200,3570,3570,3570,3570,0
20241015,155900,2685501200,3570,3570,3570,3570,0
20241015,155800,2685501200,3570,3570,3570,3570,0
20241015,155700,2685501200,3570,3570,3570,3570,0
20241015,155600,2685501200,3570,3570,3570,3570,0
20241015,155500,2685501200,3570,3570,3570,3570,0
20241015,155400,2685501200,3570,3570,3570,3570,0
20241015,155300,2685501200,3570,3570,3570,3570,0
20241015,155200,2685501200,3570,3570,3570,3570,0
20241015,155100,2685501200,3570,3570,3570,3570,0
20241015,155000,2685501200,3570,3570,3570,3570,0
20241015,154900,2685501200,3570,3570,3570,3570,0
20241015,154800,2685501200,3570,3570,3570,3570,0
20241015,154700,2685501200,3570,3570,3570,3570,0
20241015,154600,2685501200,3570,3570,3570,3570,0
20241015,154500,2685501200,3570,3570,3570,3570,0
20241015,154400,2685501200,3570,3570,3570,3570,0
20241015,154300,2685501200,3570,3570,3570,3570,0
20241015,154200,2685501200,3570,3570,3570,3570,0
20241015,154100,2685501200,3570,3570,3570,3570,0
20241015,154000,2685501200,3570,3570,3570,3570,0
20241015,153900,2685501200,3570,3570,3570,3570,0
20241015,153800,2685501200,3570,3570,3570,3570,0
20241015,153700,2685501200,3570,3570,3570,3570,0
20241015,153600,2685501200,3570,3570,3570,3570,17712
20241015,153500,2685501200,3570,3570,3570,3570,0
20241015,153400,2685501200,3570,3570,3570,3570,0
20241015,153300,2685501200,3570,3570,3570,3570,0
20241015,153200,2685501200,3570,3570,3570,3570,0
20241015,153100,2685501200,3570,3570,3570,3570,0
20241015,153000,2685501200,3570,3570,3570,3570,17712
20241015,152900,2622269360,3555,3555,3555,3555,0
20241015,152800,2622269360,3555,3555,3555,3555,0
20241015,152700,2622269360,3555,3555,3555,3555,0
20241015,152600,2622269360,3555,3555,3555,3555,0
20241015,152500,2622269360,3555,3555,3555,3555,0
20241015,152400,2622269360,3555,3555,3555,3555,0
20241015,152300,2622269360,3555,3555,3555,3555,0
20241015,152200,2622269360,3555,3555,3555,3555,0
20241015,152100,2622269360,3555,3555,3555,3555,0
20241015,152000,2622269360,3555,3555,3555,3555,0
20241015,151900,2622269360,3555,3550,3565,3545,1573
20241015,151800,2616678160,3550,3550,3550,3550,554
20241015,151700,2614711460,3550,3530,3550,3530,3674
20241015,151600,2601708005,3530,3520,3530,3520,1398
20241015,151500,2596786655,3515,3515,3520,3510,219
20241015,151400,2596016870,3515,3510,3515,3510,3576
20241015,151300,2583464095,3510,3495,3510,3495,3362
20241015,151200,2571702805,3490,3485,3490,3485,4511
20241015,151100,2555964910,3485,3485,3485,3485,0
20241015,151000,2555964910,3485,3475,3485,3465,1022
20241015,150900,2552419090,3480,3475,3480,3470,2065
20241015,150800,2545245390,3480,3480,3480,3480,59
20241015,150700,2545040070,3480,3480,3480,3480,30
20241015,150600,2544935670,3480,3480,3480,3480,115
20241015,150500,2544535470,3480,3480,3480,3480,1
20241015,150400,2544531990,3480,3470,3480,3470,406
20241015,150300,2543122905,3470,3470,3470,3470,20
20241015,150200,2543053505,3470,3470,3470,3470,512
20241015,150100,2541276865,3470,3475,3475,3470,1203
20241015,150000,2537102440,3475,3475,3475,3475,0
20241015,145900,2537102440,3475,3475,3475,3475,126
20241015,145800,2536664590,3480,3480,3480,3480,2
20241015,145700,2536657630,3480,3480,3480,3480,0
20241015,145600,2536657630,3480,3470,3480,3470,44
20241015,145500,2536504830,3480,3480,3480,3480,3
20241015,145400,2536494390,3480,3480,3480,3480,2
20241015,145300,2536487430,3470,3485,3485,3470,168
20241015,145200,2535902955,3485,3485,3485,3485,3
20241015,145100,2535892500,3485,3480,3485,3480,1246
20241015,145000,2531550690,3470,3470,3470,3470,1
20241015,144900,2531547220,3480,3485,3485,3480,55
20241015,144800,2531355815,3485,3485,3485,3485,2
20241015,144700,2531348845,3485,3475,3485,3475,250
20241015,144600,2530479785,3480,3475,3480,3475,907
20241015,144500,2527327925,3475,3475,3475,3475,308
20241015,144400,2526257625,3480,3480,3480,3480,165
20241015,144300,2525683425,3490,3475,3490,3475,1331
20241015,144200,2521052945,3480,3480,3480,3480,1
20241015,144100,2521049465,3480,3485,3485,3480,300
20241015,144000,2520005455,3475,3475,3475,3475,0
20241015,143900,2520005455,3475,3475,3475,3475,1800
20241015,143800,2513750455,3475,3490,3495,3475,5446
20241015,143700,2494812995,3490,3485,3490,3485,766
20241015,143600,2492141110,3490,3490,3490,3490,9
20241015,143500,2492109700,3495,3495,3495,3495,0
20241015,143400,2492109700,3495,3495,3495,3495,53
20241015,143300,2491924465,3495,3495,3495,3495,1
20241015,143200,2491920970,3485,3495,3495,3485,588
20241015,143100,2489871290,3500,3480,3500,3475,6303
20241015,143000,2467967370,3500,3475,3500,3475,3500
20241015,142900,2455795605,3475,3485,3485,3475,723
20241015,142800,2453282545,3495,3495,3495,3495,2
20241015,142700,2453275555,3490,3490,3490,3490,54
20241015,142600,2453087095,3495,3500,3500,3495,8
20241015,142500,2453059125,3500,3500,3500,3500,3
20241015,142400,2453048625,3480,3490,3490,3480,43
20241015,142300,2452898815,3500,3500,3500,3500,688
20241015,142200,2450490815,3500,3500,3500,3500,1
20241015,142100,2450487315,3505,3510,3510,3505,8
20241015,142000,2450459245,3510,3485,3510,3485,1646
20241015,141900,2444698160,3485,3485,3485,3485,1
20241015,141800,2444694675,3490,3490,3490,3490,3
20241015,141700,2444684205,3490,3490,3490,3490,66
20241015,141600,2444453865,3495,3480,3495,3480,508
20241015,141500,2442681035,3460,3460,3460,3460,1
20241015,141400,2442677575,3480,3480,3480,3480,6
20241015,141300,2442656695,3480,3460,3480,3460,2386
20241015,141200,2434401115,3460,3460,3460,3460,600
20241015,141100,2432325115,3485,3485,3485,3485,0
20241015,141000,2432325115,3485,3485,3485,3485,0
20241015,140900,2432325115,3485,3485,3485,3485,0
20241015,140800,2432325115,3485,3485,3485,3485,3
20241015,140700,2432314660,3480,3480,3480,3480,60
20241015,140600,2432105860,3485,3465,3485,3460,1007
20241015,140500,2428619265,3470,3470,3470,3470,2857
20241015,140400,2418705475,3470,3485,3485,3470,63
20241015,140300,2418486745,3490,3490,3490,3490,0
20241015,140200,2418486745,3490,3490,3490,3490,0
20241015,140100,2418486745,3490,3490,3490,3490,0
20241015,140000,2418486745,3490,3490,3490,3490,0
20241015,135900,2418486745,3490,3490,3490,3490,0
20241015,135800,2418486745,3490,3490,3490,3490,4
20241015,135700,2418472785,3465,3465,3465,3465,285
20241015,135600,2417485260,3465,3495,3495,3465,364
20241015,135500,2416222540,3495,3480,3495,3480,373
20241015,135400,2414921370,3480,3480,3480,3480,0
20241015,135300,2414921370,3480,3480,3480,3480,138
20241015,135200,2414441130,3480,3480,3480,3480,540
20241015,135100,2412561930,3480,3480,3480,3480,466
20241015,135000,2410940250,3480,3480,3480,3475,112
20241015,134900,2410550990,3480,3490,3490,3480,534
20241015,134800,2408692145,3490,3490,3490,3490,2
20241015,134700,2408685165,3490,3490,3490,3490,539
20241015,134600,2406804055,3490,3485,3490,3485,486
20241015,134500,2405107970,3490,3490,3490,3490,20
20241015,134400,2405038170,3490,3490,3490,3490,1
20241015,134300,2405034680,3490,3490,3490,3490,7
20241015,134200,2405010250,3490,3490,3490,3490,0
20241015,134100,2405010250,3490,3490,3490,3490,0
20241015,134000,2405010250,3490,3490,3490,3490,242
20241015,133900,2404165670,3490,3490,3490,3490,0
20241015,133800,2404165670,3490,3490,3490,3490,217
20241015,133700,2403408340,3490,3490,3490,3490,1
20241015,133600,2403404850,3495,3495,3495,3495,9
20241015,133500,2403373395,3495,3495,3495,3495,20
20241015,133400,2403303495,3495,3480,3495,3480,185
20241015,133300,2402659270,3485,3485,3485,3485,0
20241015,133200,2402659270,3485,3490,3490,3485,620
20241015,133100,2400498305,3490,3500,3500,3490,50
20241015,133000,2400323405,3500,3500,3500,3500,0
20241015,132900,2400323405,3500,3500,3500,3500,1
20241015,132800,2400319905,3510,3510,3510,3510,3
20241015,132700,2400309375,3485,3485,3485,3485,1
20241015,132600,2400305890,3510,3510,3510,3510,7
20241015,132500,2400281320,3510,3510,3510,3510,20
20241015,132400,2400211120,3510,3495,3510,3495,192
20241015,132300,2399539765,3475,3475,3475,3475,0
20241015,132200,2399539765,3475,3475,3475,3475,0
20241015,132100,2399539765,3475,3475,3475,3475,250
20241015,132000,2398671015,3510,3475,3510,3475,62
20241015,131900,2398455460,3475,3475,3475,3475,100
20241015,131800,2398107960,3480,3510,3510,3475,1328
20241015,131700,2393485115,3510,3520,3520,3510,90
20241015,131600,2393168915,3520,3515,3520,3515,8
20241015,131500,2393140760,3520,3480,3520,3480,878
20241015,131400,2390067770,3490,3490,3490,3490,27
20241015,131300,2389973540,3500,3500,3500,3495,1217
20241015,131200,2385714785,3500,3485,3500,3480,1202
20241015,131100,2381525790,3500,3480,3500,3480,104
20241015,131000,2381162320,3500,3485,3500,3475,1320
20241015,130900,2376570455,3475,3480,3485,3475,1581
20241015,130800,2371069020,3480,3480,3480,3480,3
20241015,130700,2371058580,3475,3480,3480,3475,70
20241015,130600,2370815280,3480,3480,3480,3480,10
20241015,130500,2370780480,3485,3455,3485,3455,272
20241015,130400,2369834155,3465,3465,3465,3465,927
20241015,130300,2366622100,3465,3465,3465,3465,28
20241015,130200,2366525080,3475,3460,3480,3460,1178
20241015,130100,2362449125,3480,3460,3480,3460,582
20241015,130000,2360425765,3460,3465,3480,3460,2253
20241015,125900,2352629885,3465,3480,3480,3465,141
20241015,125800,2352139955,3480,3480,3480,3480,2
20241015,125700,2352132995,3480,3480,3480,3480,0
20241015,125600,2352132995,3480,3475,3480,3475,973
20241015,125500,2348749775,3475,3470,3475,3460,1025
20241015,125400,2345202925,3470,3480,3480,3470,164
20241015,125300,2344633700,3470,3465,3470,3465,1157
20241015,125200,2340619945,3460,3460,3460,3460,101
20241015,125100,2340270485,3460,3460,3460,3460,15
20241015,125000,2340218585,3460,3460,3460,3460,11
20241015,124900,2340180525,3460,3460,3460,3460,2
20241015,124800,2340173605,3460,3460,3460,3460,1
20241015,124700,2340170145,3450,3450,3450,3450,1551
20241015,124600,2334819195,3450,3450,3450,3450,769
20241015,124500,2332166145,3450,3450,3450,3450,20
20241015,124400,2332097145,3450,3450,3450,3450,70
20241015,124300,2331855645,3450,3450,3450,3425,232
20241015,124200,2331060995,3450,3445,3450,3430,1350
20241015,124100,2326407200,3435,3440,3445,3435,156
20241015,124000,2325870605,3435,3430,3435,3425,1514
20241015,123900,2320675745,3435,3435,3440,3435,62
20241015,123800,2320462770,3440,3440,3440,3440,2
20241015,123700,2320455890,3430,3440,3440,3430,610
20241015,123600,2318361290,3440,3440,3440,3440,8
20241015,123500,2318333770,3440,3430,3440,3430,205
20241015,123400,2317630390,3430,3430,3430,3430,911
20241015,123300,2314505660,3430,3430,3430,3430,3
20241015,123200,2314495370,3440,3440,3440,3440,0
20241015,123100,2314495370,3440,3425,3440,3425,40
20241015,123000,2314357785,3445,3445,3445,3445,20
20241015,122900,2314288885,3445,3445,3445,3425,155
20241015,122800,2313757970,3430,3445,3445,3430,1003
20241015,122700,2310317275,3440,3435,3440,3435,46
20241015,122600,2310159255,3450,3450,3450,3450,9
20241015,122500,2310128205,3450,3435,3450,3425,337
20241015,122400,2308972735,3465,3440,3465,3430,1113
20241015,122300,2305152605,3470,3430,3470,3430,5211
20241015,122200,2287268315,3430,3440,3440,3430,1496
20241015,122100,2282128430,3445,3470,3470,3440,5876
20241015,122000,2261874160,3470,3475,3475,3470,218
20241015,121900,2261117610,3470,3470,3470,3470,1508
20241015,121800,2255884850,3475,3485,3485,3475,1165
20241015,121700,2251835815,3490,3490,3490,3490,51
20241015,121600,2251657825,3490,3490,3490,3490,8
20241015,121500,2251629905,3490,3480,3490,3480,520
20241015,121400,2249820105,3480,3480,3480,3480,354
20241015,121300,2248588185,3490,3480,3490,3480,921
20241015,121200,2245382605,3480,3490,3490,3480,6051
20241015,121100,2224322195,3490,3490,3490,3490,10
20241015,121000,2224287295,3500,3500,3500,3500,20
20241015,120900,2224217295,3490,3505,3505,3490,1062
20241015,120800,2220504915,3500,3520,3520,3500,501
20241015,120700,2218751360,3515,3515,3515,3515,66
20241015,120600,2218519370,3520,3520,3520,3520,8
20241015,120500,2218491210,3520,3510,3520,3500,762
20241015,120400,2215823715,3520,3520,3520,3520,0
20241015,120300,2215823715,3520,3510,3520,3510,28
20241015,120200,2215725255,3505,3505,3505,3505,0
20241015,120100,2215725255,3505,3505,3505,3505,422
20241015,120000,2214246145,3505,3520,3520,3505,163
20241015,115900,2213673875,3520,3520,3520,3520,0
20241015,115800,2213673875,3520,3520,3520,3520,3
20241015,115700,2213663315,3520,3520,3520,3520,0
20241015,115600,2213663315,3520,3520,3520,3520,17
20241015,115500,2213603475,3520,3505,3520,3505,1017
20241015,115400,2210038710,3505,3510,3510,3505,500
20241015,115300,2208285670,3525,3525,3525,3525,1
20241015,115200,2208282145,3505,3530,3530,3505,134
20241015,115100,2207810125,3525,3515,3525,3515,296
20241015,115000,2206768725,3515,3530,3530,3515,21
20241015,114900,2206694610,3525,3530,3530,3525,61
20241015,114800,2206479580,3530,3530,3530,3530,11
20241015,114700,2206440750,3530,3530,3530,3530,0
20241015,114600,2206440750,3530,3530,3530,3530,7
20241015,114500,2206416040,3530,3510,3530,3510,124
20241015,114400,2205980300,3530,3535,3535,3530,1021
20241015,114300,2202371570,3535,3535,3535,3535,21
20241015,114200,2202297335,3535,3535,3535,3535,0
20241015,114100,2202297335,3535,3535,3535,3535,1
20241015,114000,2202293800,3535,3535,3535,3535,18
20241015,113900,2202230170,3510,3515,3515,3510,523
20241015,113800,2200394435,3510,3535,3535,3510,70
20241015,113700,2200147310,3535,3535,3535,3535,6
20241015,113600,2200126100,3535,3535,3535,3510,1609
20241015,113500,2194467135,3535,3530,3535,3530,127
20241015,113400,2194018720,3530,3530,3530,3530,670
20241015,113300,2191653620,3525,3525,3525,3525,0
20241015,113200,2191653620,3525,3530,3530,3525,100
20241015,113100,2191300870,3520,3520,3520,3520,100
20241015,113000,2190948870,3545,3550,3550,3545,2224
20241015,112900,2183064690,3550,3550,3550,3550,100
20241015,112800,2182709690,3550,3540,3550,3540,3301
20241015,112700,2171006635,3540,3540,3540,3540,360
20241015,112600,2169732235,3540,3540,3540,3540,8
20241015,112500,2169703915,3540,3540,3540,3540,302
20241015,112400,2168634835,3540,3540,3540,3540,0
20241015,112300,2168634835,3540,3535,3540,3535,46
20241015,112200,2168472215,3515,3520,3520,3515,1150
20241015,112100,2164425865,3540,3540,3540,3540,0
20241015,112000,2164425865,3540,3540,3540,3540,32
20241015,111900,2164312585,3540,3540,3540,3540,821
20241015,111800,2161406245,3545,3540,3545,3540,80
20241015,111700,2161122675,3500,3520,3525,3500,1421
20241015,111600,2156130725,3550,3550,3550,3545,911
20241015,111500,2152898675,3545,3525,3545,3520,1750
20241015,111400,2146725175,3540,3525,3540,3525,210
20241015,111300,2145984855,3530,3545,3545,3530,4140
20241015,111200,2131370610,3530,3530,3545,3530,297
20241015,111100,2130322155,3530,3530,3545,3530,769
20241015,111000,2127607570,3535,3545,3545,3535,657
20241015,110900,2125285015,3535,3545,3545,3535,303
20241015,110800,2124213880,3545,3545,3545,3535,31
20241015,110700,2124103995,3550,3550,3550,3550,0
20241015,110600,2124103995,3550,3550,3550,3550,1
20241015,110500,2124100445,3530,3540,3550,3530,3217
20241015,110400,2112727890,3535,3545,3560,3535,1350
20241015,110300,2107948240,3565,3565,3565,3565,11
20241015,110200,2107909025,3565,3565,3565,3565,833
20241015,110100,2104939380,3560,3555,3560,3555,5064
20241015,110000,2086913150,3555,3560,3560,3555,205
20241015,105900,2086184370,3560,3545,3560,3545,52
20241015,105800,2085999655,3525,3530,3530,3525,57
20241015,105700,2085798450,3540,3540,3540,3540,0
20241015,105600,2085798450,3540,3530,3560,3530,1732
20241015,105500,2079651295,3530,3520,3530,3520,397
20241015,105400,2078252735,3520,3520,3520,3515,1525
20241015,105300,2072892075,3520,3500,3520,3500,424
20241015,105200,2071407995,3500,3500,3500,3495,3262
20241015,105100,2060004495,3495,3500,3500,3495,3987
20241015,105000,2046060045,3505,3505,3505,3505,109
20241015,104900,2045678000,3500,3505,3525,3500,1016
20241015,104800,2042119500,3505,3520,3525,3505,272
20241015,104700,2041162015,3525,3505,3525,3505,232
20241015,104600,2040344375,3500,3505,3505,3500,1001
20241015,104500,2036835875,3510,3530,3530,3510,1142
20241015,104400,2032826980,3525,3525,3525,3525,400
20241015,104300,2031416980,3525,3530,3530,3525,380
20241015,104200,2030076580,3525,3530,3530,3510,455
20241015,104100,2028472125,3510,3510,3510,3510,438
20241015,104000,2026934745,3510,3515,3520,3505,3957
20241015,103900,2013050060,3515,3520,3520,3515,1639
20241015,103800,2007286625,3520,3520,3520,3520,238
20241015,103700,2006448865,3550,3530,3550,3520,909
20241015,103600,2003243160,3530,3525,3555,3525,2677
20241015,103500,1993784285,3525,3525,3525,3525,742
20241015,103400,1991168735,3530,3530,3530,3520,4395
20241015,103300,1975677420,3530,3555,3555,3530,3687
20241015,103200,1962644355,3555,3540,3555,3540,510
20241015,103100,1960836300,3540,3540,3545,3540,1922
20241015,103000,1954027420,3540,3545,3545,3540,2578
20241015,102900,1944899940,3540,3550,3565,3540,771
20241015,102800,1942162795,3550,3570,3575,3550,3893
20241015,102700,1928295095,3575,3560,3575,3560,77
20241015,102600,1928020595,3575,3565,3575,3565,921
20241015,102500,1924728270,3565,3570,3575,3565,724
20241015,102400,1922146500,3575,3570,3595,3570,7919
20241015,102300,1893758200,3570,3560,3570,3555,5344
20241015,102200,1874721990,3550,3560,3560,3550,820
20241015,102100,1871808130,3565,3560,3565,3560,1028
20241015,102000,1868148445,3560,3545,3560,3545,3178
20241015,101900,1856861290,3550,3545,3550,3545,1298
20241015,101800,1852257380,3545,3545,3545,3545,256
20241015,101700,1851349860,3545,3550,3550,3545,1555
20241015,101600,1845837235,3555,3555,3555,3550,1129
20241015,101500,1841827490,3560,3560,3560,3555,2087
20241015,101400,1834403185,3560,3570,3570,3560,1459
20241015,101300,1829209065,3560,3580,3580,3555,1238
20241015,101200,1824798645,3555,3535,3580,3535,5796
20241015,101100,1804110575,3535,3535,3545,3535,2818
20241015,101000,1794146040,3545,3545,3550,3525,1187
20241015,100900,1789939470,3550,3560,3570,3540,871
20241015,100800,1786846805,3580,3560,3580,3560,5101
20241015,100700,1768603075,3540,3570,3570,3540,1805
20241015,100600,1762199880,3575,3570,3575,3555,2527
20241015,100500,1753183315,3570,3575,3575,3560,3708
20241015,100400,1739943220,3575,3560,3580,3560,9470
20241015,100300,1706108815,3560,3555,3560,3555,2060
20241015,100200,1698777145,3565,3540,3565,3540,4539
20241015,100100,1682651540,3540,3540,3540,3530,387
20241015,100000,1681281670,3530,3540,3540,3525,1231
20241015,095900,1676932720,3540,3560,3560,3540,1803
20241015,095800,1670522780,3560,3530,3565,3510,6381
20241015,095700,1647898150,3555,3520,3555,3520,7375
20241015,095600,1621790470,3520,3525,3525,3505,597
20241015,095500,1619694660,3530,3500,3530,3495,14558
20241015,095400,1568622605,3500,3485,3505,3485,8582
20241015,095300,1538634025,3480,3470,3480,3455,5164
20241015,095200,1520698165,3475,3455,3475,3455,743
20241015,095100,1518131020,3475,3455,3480,3455,2600
20241015,095000,1509107675,3470,3455,3470,3455,223
20241015,094900,1508335695,3475,3475,3475,3475,506
20241015,094800,1506577345,3475,3465,3475,3465,553
20241015,094700,1504659120,3450,3450,3475,3450,1404
20241015,094600,1499814970,3455,3460,3460,3455,2049
20241015,094500,1492728280,3485,3460,3485,3460,520
20241015,094400,1490920755,3460,3460,3470,3460,5048
20241015,094300,1473442895,3460,3485,3485,3460,601
20241015,094200,1471360215,3485,3465,3490,3455,962
20241015,094100,1468020525,3455,3435,3455,3435,3156
20241015,094000,1457165550,3445,3515,3515,3435,10643
20241015,093900,1420236945,3490,3495,3530,3490,14668
20241015,093800,1368802245,3495,3475,3495,3475,7675
20241015,093700,1342068075,3475,3480,3480,3440,3839
20241015,093600,1328775590,3480,3455,3485,3455,4923
20241015,093500,1311632530,3480,3480,3490,3445,7125
20241015,093400,1286830395,3445,3460,3490,3445,7662
20241015,093300,1260223030,3455,3450,3490,3445,4041
20241015,093200,1246218580,3455,3470,3475,3450,6719
20241015,093100,1222924970,3470,3470,3475,3450,15770
20241015,093000,1168315965,3465,3450,3465,3425,2401
20241015,092900,1160032715,3445,3435,3485,3430,5851
20241015,092800,1139844945,3425,3420,3435,3420,2019
20241015,092700,1132917810,3430,3400,3430,3400,6388
20241015,092600,1111135110,3400,3400,3410,3390,3597
20241015,092500,1098899675,3400,3390,3410,3385,4164
20241015,092400,1084750640,3385,3380,3385,3355,838
20241015,092300,1081917875,3380,3350,3380,3350,2867
20241015,092200,1072265605,3350,3330,3350,3325,5521
20241015,092100,1053851805,3330,3330,3330,3330,320
20241015,092000,1052786205,3325,3330,3330,3320,663
20241015,091900,1050581540,3330,3345,3345,3330,420
20241015,091800,1049182925,3345,3350,3350,3320,5116
20241015,091700,1032165400,3350,3350,3355,3350,2452
20241015,091600,1023950245,3345,3330,3345,3310,9386
20241015,091500,992667865,3330,3315,3330,3315,2003
20241015,091400,986011570,3315,3310,3340,3310,2258
20241015,091300,978504580,3340,3335,3340,3320,2229
20241015,091200,971075510,3335,3305,3335,3300,10198
20241015,091100,937255550,3305,3300,3320,3300,5366
20241015,091000,919491710,3300,3315,3315,3300,4104
20241015,090900,905922825,3300,3300,3315,3290,3125
20241015,090800,895589050,3300,3280,3300,3280,2049
20241015,090700,888841335,3300,3315,3315,3280,8936
20241015,090600,859381990,3315,3305,3350,3285,13500
20241015,090500,814749520,3285,3265,3300,3250,12862
20241015,090400,772591845,3265,3305,3310,3260,16590
20241015,090300,718130795,3300,3315,3315,3280,15536
20241015,090200,666812895,3315,3350,3350,3270,31637
20241015,090100,561935770,3355,3425,3425,3235,39882
20241015,090000,428529450,3445,3455,3690,3425,120892