stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,210400,140991430715,2610,2610,2610,2610,382108
20241008,210300,140991430715,2610,2610,2610,2610,0
20241008,210200,140991430715,2610,2610,2610,2610,0
20241008,210100,140991430715,2610,2610,2610,2610,0
20241008,210000,140991430715,2610,2610,2610,2610,0
20241008,205900,140991430715,2610,2610,2610,2610,0
20241008,205800,140991430715,2610,2610,2610,2610,0
20241008,205700,140991430715,2610,2610,2610,2610,0
20241008,205600,140991430715,2610,2610,2610,2610,0
20241008,205500,140991430715,2610,2610,2610,2610,0
20241008,205400,140991430715,2610,2610,2610,2610,0
20241008,205300,140991430715,2610,2610,2610,2610,0
20241008,205200,140991430715,2610,2610,2610,2610,0
20241008,205100,140991430715,2610,2610,2610,2610,0
20241008,205000,140991430715,2610,2610,2610,2610,0
20241008,204900,140991430715,2610,2610,2610,2610,0
20241008,204800,140991430715,2610,2610,2610,2610,0
20241008,204700,140991430715,2610,2610,2610,2610,0
20241008,204600,140991430715,2610,2610,2610,2610,0
20241008,204500,140991430715,2610,2610,2610,2610,0
20241008,204400,140991430715,2610,2610,2610,2610,0
20241008,204300,140991430715,2610,2610,2610,2610,0
20241008,204200,140991430715,2610,2610,2610,2610,0
20241008,204100,140991430715,2610,2610,2610,2610,0
20241008,204000,140991430715,2610,2610,2610,2610,0
20241008,203900,140991430715,2610,2610,2610,2610,0
20241008,203800,140991430715,2610,2610,2610,2610,0
20241008,203700,140991430715,2610,2610,2610,2610,0
20241008,203600,140991430715,2610,2610,2610,2610,0
20241008,203500,140991430715,2610,2610,2610,2610,0
20241008,203400,140991430715,2610,2610,2610,2610,382108
20241008,203300,140991430715,2610,2610,2610,2610,0
20241008,203200,140991430715,2610,2610,2610,2610,0
20241008,203100,140991430715,2610,2610,2610,2610,0
20241008,203000,140991430715,2610,2610,2610,2610,0
20241008,202900,140991430715,2610,2610,2610,2610,0
20241008,202800,140991430715,2610,2610,2610,2610,0
20241008,202700,140991430715,2610,2610,2610,2610,0
20241008,202600,140991430715,2610,2610,2610,2610,0
20241008,202500,140991430715,2610,2610,2610,2610,0
20241008,202400,140991430715,2610,2610,2610,2610,0
20241008,202300,140991430715,2610,2610,2610,2610,0
20241008,202200,140991430715,2610,2610,2610,2610,0
20241008,202100,140991430715,2610,2610,2610,2610,0
20241008,202000,140991430715,2610,2610,2610,2610,0
20241008,201900,140991430715,2610,2610,2610,2610,0
20241008,201800,140991430715,2610,2610,2610,2610,0
20241008,201700,140991430715,2610,2610,2610,2610,0
20241008,201600,140991430715,2610,2610,2610,2610,0
20241008,201500,140991430715,2610,2610,2610,2610,0
20241008,201400,140991430715,2610,2610,2610,2610,0
20241008,201300,140991430715,2610,2610,2610,2610,0
20241008,201200,140991430715,2610,2610,2610,2610,0
20241008,201100,140991430715,2610,2610,2610,2610,0
20241008,201000,140991430715,2610,2610,2610,2610,0
20241008,200900,140991430715,2610,2610,2610,2610,0
20241008,200800,140991430715,2610,2610,2610,2610,0
20241008,200700,140991430715,2610,2610,2610,2610,0
20241008,200600,140991430715,2610,2610,2610,2610,0
20241008,200500,140991430715,2610,2610,2610,2610,0
20241008,200400,140991430715,2610,2610,2610,2610,382108
20241008,200300,140991430715,2610,2610,2610,2610,0
20241008,200200,140991430715,2610,2610,2610,2610,0
20241008,200100,140991430715,2610,2610,2610,2610,0
20241008,200000,140991430715,2610,2610,2610,2610,0
20241008,195900,140991430715,2610,2610,2610,2610,0
20241008,195800,140991430715,2610,2610,2610,2610,0
20241008,195700,140991430715,2610,2610,2610,2610,0
20241008,195600,140991430715,2610,2610,2610,2610,0
20241008,195500,140991430715,2610,2610,2610,2610,0
20241008,195400,140991430715,2610,2610,2610,2610,0
20241008,195300,140991430715,2610,2610,2610,2610,0
20241008,195200,140991430715,2610,2610,2610,2610,0
20241008,195100,140991430715,2610,2610,2610,2610,0
20241008,195000,140991430715,2610,2610,2610,2610,0
20241008,194900,140991430715,2610,2610,2610,2610,0
20241008,194800,140991430715,2610,2610,2610,2610,0
20241008,194700,140991430715,2610,2610,2610,2610,0
20241008,194600,140991430715,2610,2610,2610,2610,0
20241008,194500,140991430715,2610,2610,2610,2610,0
20241008,194400,140991430715,2610,2610,2610,2610,0
20241008,194300,140991430715,2610,2610,2610,2610,0
20241008,194200,140991430715,2610,2610,2610,2610,0
20241008,194100,140991430715,2610,2610,2610,2610,0
20241008,194000,140991430715,2610,2610,2610,2610,0
20241008,193900,140991430715,2610,2610,2610,2610,0
20241008,193800,140991430715,2610,2610,2610,2610,0
20241008,193700,140991430715,2610,2610,2610,2610,0
20241008,193600,140991430715,2610,2610,2610,2610,0
20241008,193500,140991430715,2610,2610,2610,2610,0
20241008,193400,140991430715,2610,2610,2610,2610,382108
20241008,193300,140991430715,2610,2610,2610,2610,0
20241008,193200,140991430715,2610,2610,2610,2610,0
20241008,193100,140991430715,2610,2610,2610,2610,0
20241008,193000,140991430715,2610,2610,2610,2610,0
20241008,192900,140991430715,2610,2610,2610,2610,0
20241008,192800,140991430715,2610,2610,2610,2610,0
20241008,192700,140991430715,2610,2610,2610,2610,0
20241008,192600,140991430715,2610,2610,2610,2610,0
20241008,192500,140991430715,2610,2610,2610,2610,0
20241008,192400,140991430715,2610,2610,2610,2610,0
20241008,192300,140991430715,2610,2610,2610,2610,0
20241008,192200,140991430715,2610,2610,2610,2610,0
20241008,192100,140991430715,2610,2610,2610,2610,0
20241008,192000,140991430715,2610,2610,2610,2610,0
20241008,191900,140991430715,2610,2610,2610,2610,0
20241008,191800,140991430715,2610,2610,2610,2610,0
20241008,191700,140991430715,2610,2610,2610,2610,0
20241008,191600,140991430715,2610,2610,2610,2610,0
20241008,191500,140991430715,2610,2610,2610,2610,0
20241008,191400,140991430715,2610,2610,2610,2610,0
20241008,191300,140991430715,2610,2610,2610,2610,0
20241008,191200,140991430715,2610,2610,2610,2610,0
20241008,191100,140991430715,2610,2610,2610,2610,0
20241008,191000,140991430715,2610,2610,2610,2610,0
20241008,190900,140991430715,2610,2610,2610,2610,0
20241008,190800,140991430715,2610,2610,2610,2610,0
20241008,190700,140991430715,2610,2610,2610,2610,0
20241008,190600,140991430715,2610,2610,2610,2610,0
20241008,190500,140991430715,2610,2610,2610,2610,0
20241008,190400,140991430715,2610,2610,2610,2610,382108
20241008,190300,140991430715,2610,2610,2610,2610,0
20241008,190200,140991430715,2610,2610,2610,2610,0
20241008,190100,140991430715,2610,2610,2610,2610,0
20241008,190000,140991430715,2610,2610,2610,2610,0
20241008,185900,140991430715,2610,2610,2610,2610,0
20241008,185800,140991430715,2610,2610,2610,2610,0
20241008,185700,140991430715,2610,2610,2610,2610,0
20241008,185600,140991430715,2610,2610,2610,2610,0
20241008,185500,140991430715,2610,2610,2610,2610,0
20241008,185400,140991430715,2610,2610,2610,2610,0
20241008,185300,140991430715,2610,2610,2610,2610,0
20241008,185200,140991430715,2610,2610,2610,2610,0
20241008,185100,140991430715,2610,2610,2610,2610,0
20241008,185000,140991430715,2610,2610,2610,2610,0
20241008,184900,140991430715,2610,2610,2610,2610,0
20241008,184800,140991430715,2610,2610,2610,2610,0
20241008,184700,140991430715,2610,2610,2610,2610,0
20241008,184600,140991430715,2610,2610,2610,2610,0
20241008,184500,140991430715,2610,2610,2610,2610,0
20241008,184400,140991430715,2610,2610,2610,2610,0
20241008,184300,140991430715,2610,2610,2610,2610,0
20241008,184200,140991430715,2610,2610,2610,2610,0
20241008,184100,140991430715,2610,2610,2610,2610,0
20241008,184000,140991430715,2610,2610,2610,2610,0
20241008,183900,140991430715,2610,2610,2610,2610,0
20241008,183800,140991430715,2610,2610,2610,2610,0
20241008,183700,140991430715,2610,2610,2610,2610,0
20241008,183600,140991430715,2610,2610,2610,2610,0
20241008,183500,140991430715,2610,2610,2610,2610,0
20241008,183400,140991430715,2610,2610,2610,2610,382108
20241008,183300,140991430715,2610,2610,2610,2610,0
20241008,183200,140991430715,2610,2610,2610,2610,0
20241008,183100,140991430715,2610,2610,2610,2610,0
20241008,183000,140991430715,2610,2610,2610,2610,0
20241008,182900,140991430715,2610,2610,2610,2610,0
20241008,182800,140991430715,2610,2610,2610,2610,0
20241008,182700,140991430715,2610,2610,2610,2610,0
20241008,182600,140991430715,2610,2610,2610,2610,0
20241008,182500,140991430715,2610,2610,2610,2610,0
20241008,182400,140991430715,2610,2610,2610,2610,0
20241008,182300,140991430715,2610,2610,2610,2610,0
20241008,182200,140991430715,2610,2610,2610,2610,0
20241008,182100,140991430715,2610,2610,2610,2610,0
20241008,182000,140991430715,2610,2610,2610,2610,0
20241008,181900,140991430715,2610,2610,2610,2610,0
20241008,181800,140991430715,2610,2610,2610,2610,0
20241008,181700,140991430715,2610,2610,2610,2610,0
20241008,181600,140991430715,2610,2610,2610,2610,0
20241008,181500,140991430715,2610,2610,2610,2610,0
20241008,181400,140991430715,2610,2610,2610,2610,0
20241008,181300,140991430715,2610,2610,2610,2610,0
20241008,181200,140991430715,2610,2610,2610,2610,0
20241008,181100,140991430715,2610,2610,2610,2610,0
20241008,181000,140991430715,2610,2610,2610,2610,0
20241008,180900,140991430715,2610,2610,2610,2610,0
20241008,180800,140991430715,2610,2610,2610,2610,0
20241008,180700,140991430715,2610,2610,2610,2610,0
20241008,180600,140991430715,2610,2610,2610,2610,0
20241008,180500,140991430715,2610,2610,2610,2610,0
20241008,180400,140991430715,2610,2610,2610,2610,382108
20241008,180300,140991430715,2610,2610,2610,2610,0
20241008,180200,140991430715,2610,2610,2610,2610,0
20241008,180100,140991430715,2610,2610,2610,2610,0
20241008,180000,140991430715,2610,2610,2610,2610,0
20241008,175900,140991430715,2610,2610,2610,2610,0
20241008,175800,140991430715,2610,2610,2610,2610,0
20241008,175700,140991430715,2610,2610,2610,2610,0
20241008,175600,140991430715,2610,2610,2610,2610,0
20241008,175500,140991430715,2610,2610,2610,2610,0
20241008,175400,140991430715,2610,2610,2610,2610,0
20241008,175300,140991430715,2610,2610,2610,2610,0
20241008,175200,140991430715,2610,2610,2610,2610,0
20241008,175100,140991430715,2610,2610,2610,2610,0
20241008,175000,140991430715,2610,2610,2610,2610,0
20241008,174900,140991430715,2610,2610,2610,2610,0
20241008,174800,140991430715,2610,2610,2610,2610,0
20241008,174700,140991430715,2610,2610,2610,2610,0
20241008,174600,140991430715,2610,2610,2610,2610,0
20241008,174500,140991430715,2610,2610,2610,2610,0
20241008,174400,140991430715,2610,2610,2610,2610,0
20241008,174300,140991430715,2610,2610,2610,2610,0
20241008,174200,140991430715,2610,2610,2610,2610,0
20241008,174100,140991430715,2610,2610,2610,2610,0
20241008,174000,140991430715,2610,2610,2610,2610,0
20241008,173900,140991430715,2610,2610,2610,2610,0
20241008,173800,140991430715,2610,2610,2610,2610,0
20241008,173700,140991430715,2610,2610,2610,2610,0
20241008,173600,140991430715,2610,2610,2610,2610,0
20241008,173500,140991430715,2610,2610,2610,2610,0
20241008,173400,140991430715,2610,2610,2610,2610,382108
20241008,173300,140991430715,2610,2610,2610,2610,0
20241008,173200,140991430715,2610,2610,2610,2610,0
20241008,173100,140991430715,2610,2610,2610,2610,0
20241008,173000,140991430715,2610,2610,2610,2610,0
20241008,172900,140991430715,2610,2610,2610,2610,0
20241008,172800,140991430715,2610,2610,2610,2610,0
20241008,172700,140991430715,2610,2610,2610,2610,0
20241008,172600,140991430715,2610,2610,2610,2610,0
20241008,172500,140991430715,2610,2610,2610,2610,0
20241008,172400,140991430715,2610,2610,2610,2610,0
20241008,172300,140991430715,2610,2610,2610,2610,0
20241008,172200,140991430715,2610,2610,2610,2610,0
20241008,172100,140991430715,2610,2610,2610,2610,0
20241008,172000,140991430715,2610,2610,2610,2610,0
20241008,171900,140991430715,2610,2610,2610,2610,0
20241008,171800,140991430715,2610,2610,2610,2610,0
20241008,171700,140991430715,2610,2610,2610,2610,0
20241008,171600,140991430715,2610,2610,2610,2610,0
20241008,171500,140991430715,2610,2610,2610,2610,0
20241008,171400,140991430715,2610,2610,2610,2610,0
20241008,171300,140991430715,2610,2610,2610,2610,0
20241008,171200,140991430715,2610,2610,2610,2610,0
20241008,171100,140991430715,2610,2610,2610,2610,0
20241008,171000,140991430715,2610,2610,2610,2610,0
20241008,170900,140991430715,2610,2610,2610,2610,0
20241008,170800,140991430715,2610,2610,2610,2610,0
20241008,170700,140991430715,2610,2610,2610,2610,0
20241008,170600,140991430715,2610,2610,2610,2610,0
20241008,170500,140991430715,2610,2610,2610,2610,0
20241008,170400,140991430715,2610,2610,2610,2610,382108
20241008,170300,140991430715,2610,2610,2610,2610,0
20241008,170200,140991430715,2610,2610,2610,2610,0
20241008,170100,140991430715,2610,2610,2610,2610,0
20241008,170000,140991430715,2610,2610,2610,2610,0
20241008,165900,140991430715,2610,2610,2610,2610,0
20241008,165800,140991430715,2610,2610,2610,2610,0
20241008,165700,140991430715,2610,2610,2610,2610,0
20241008,165600,140991430715,2610,2610,2610,2610,0
20241008,165500,140991430715,2610,2610,2610,2610,0
20241008,165400,140991430715,2610,2610,2610,2610,0
20241008,165300,140991430715,2610,2610,2610,2610,0
20241008,165200,140991430715,2610,2610,2610,2610,0
20241008,165100,140991430715,2610,2610,2610,2610,0
20241008,165000,140991430715,2610,2610,2610,2610,0
20241008,164900,140991430715,2610,2610,2610,2610,0
20241008,164800,140991430715,2610,2610,2610,2610,0
20241008,164700,140991430715,2610,2610,2610,2610,0
20241008,164600,140991430715,2610,2610,2610,2610,0
20241008,164500,140991430715,2610,2610,2610,2610,0
20241008,164400,140991430715,2610,2610,2610,2610,0
20241008,164300,140991430715,2610,2610,2610,2610,0
20241008,164200,140991430715,2610,2610,2610,2610,0
20241008,164100,140991430715,2610,2610,2610,2610,0
20241008,164000,140991430715,2610,2610,2610,2610,0
20241008,163900,140991430715,2610,2610,2610,2610,0
20241008,163800,140991430715,2610,2610,2610,2610,0
20241008,163700,140991430715,2610,2610,2610,2610,0
20241008,163600,140991430715,2610,2610,2610,2610,0
20241008,163500,140991430715,2610,2610,2610,2610,0
20241008,163400,140991430715,2610,2610,2610,2610,382108
20241008,163300,140991430715,2610,2610,2610,2610,0
20241008,163200,140991430715,2610,2610,2610,2610,0
20241008,163100,140991430715,2610,2610,2610,2610,0
20241008,163000,140991430715,2610,2610,2610,2610,0
20241008,162900,140991430715,2610,2610,2610,2610,0
20241008,162800,140991430715,2610,2610,2610,2610,0
20241008,162700,140991430715,2610,2610,2610,2610,0
20241008,162600,140991430715,2610,2610,2610,2610,0
20241008,162500,140991430715,2610,2610,2610,2610,0
20241008,162400,140991430715,2610,2610,2610,2610,0
20241008,162300,140991430715,2610,2610,2610,2610,0
20241008,162200,140991430715,2610,2610,2610,2610,0
20241008,162100,140991430715,2610,2610,2610,2610,0
20241008,162000,140991430715,2610,2610,2610,2610,0
20241008,161900,140991430715,2610,2610,2610,2610,0
20241008,161800,140991430715,2610,2610,2610,2610,0
20241008,161700,140991430715,2610,2610,2610,2610,0
20241008,161600,140991430715,2610,2610,2610,2610,0
20241008,161500,140991430715,2610,2610,2610,2610,0
20241008,161400,140991430715,2610,2610,2610,2610,0
20241008,161300,140991430715,2610,2610,2610,2610,0
20241008,161200,140991430715,2610,2610,2610,2610,0
20241008,161100,140991430715,2610,2610,2610,2610,0
20241008,161000,140991430715,2610,2610,2610,2610,0
20241008,160900,140991430715,2610,2610,2610,2610,0
20241008,160800,140991430715,2610,2610,2610,2610,0
20241008,160700,140991430715,2610,2610,2610,2610,0
20241008,160600,140991430715,2610,2610,2610,2610,0
20241008,160500,140991430715,2610,2610,2610,2610,0
20241008,160400,140991430715,2610,2610,2610,2610,382108
20241008,160300,140991430715,2610,2610,2610,2610,0
20241008,160200,140991430715,2610,2610,2610,2610,0
20241008,160100,140991430715,2610,2610,2610,2610,0
20241008,160000,140991430715,2610,2610,2610,2610,0
20241008,155900,140991430715,2610,2610,2610,2610,0
20241008,155800,140991430715,2610,2610,2610,2610,0
20241008,155700,140991430715,2610,2610,2610,2610,0
20241008,155600,140991430715,2610,2610,2610,2610,0
20241008,155500,140991430715,2610,2610,2610,2610,0
20241008,155400,140991430715,2610,2610,2610,2610,0
20241008,155300,140991430715,2610,2610,2610,2610,0
20241008,155200,140991430715,2610,2610,2610,2610,0
20241008,155100,140991430715,2610,2610,2610,2610,0
20241008,155000,140991430715,2610,2610,2610,2610,0
20241008,154900,140991430715,2610,2610,2610,2610,0
20241008,154800,140991430715,2610,2610,2610,2610,0
20241008,154700,140991430715,2610,2610,2610,2610,0
20241008,154600,140991430715,2610,2610,2610,2610,0
20241008,154500,140991430715,2610,2610,2610,2610,0
20241008,154400,140991430715,2610,2610,2610,2610,0
20241008,154300,140991430715,2610,2610,2610,2610,0
20241008,154200,140991430715,2610,2610,2610,2610,0
20241008,154100,140991430715,2610,2610,2610,2610,0
20241008,154000,140991430715,2610,2610,2610,2610,0
20241008,153900,140991430715,2610,2610,2610,2610,0
20241008,153800,140991430715,2610,2610,2610,2610,0
20241008,153700,140991430715,2610,2610,2610,2610,0
20241008,153600,140991430715,2610,2610,2610,2610,0
20241008,153500,140991430715,2610,2610,2610,2610,0
20241008,153400,140991430715,2610,2610,2610,2610,382108
20241008,153300,140991430715,2610,2610,2610,2610,0
20241008,153200,140991430715,2610,2610,2610,2610,0
20241008,153100,140991430715,2610,2610,2610,2610,0
20241008,153000,140991430715,2610,2610,2610,2610,382108
20241008,152900,139994128835,2610,2610,2610,2610,0
20241008,152800,139994128835,2610,2610,2610,2610,0
20241008,152700,139994128835,2610,2610,2610,2610,0
20241008,152600,139994128835,2610,2610,2610,2610,0
20241008,152500,139994128835,2610,2610,2610,2610,0
20241008,152400,139994128835,2610,2610,2610,2610,0
20241008,152300,139994128835,2610,2610,2610,2610,0
20241008,152200,139994128835,2610,2610,2610,2610,0
20241008,152100,139994128835,2610,2610,2610,2610,0
20241008,152000,139994128835,2610,2610,2610,2610,0
20241008,151900,139994128835,2610,2615,2620,2605,187521
20241008,151800,139504369035,2615,2620,2625,2605,120543
20241008,151700,139189352545,2625,2615,2630,2605,116610
20241008,151600,138884232735,2620,2630,2630,2615,58700
20241008,151500,138730235060,2630,2615,2630,2610,76501
20241008,151400,138529993500,2615,2620,2625,2615,45819
20241008,151300,138410045845,2615,2605,2620,2595,92372
20241008,151200,138169373515,2605,2630,2635,2605,59551
20241008,151100,138013428320,2630,2605,2630,2605,77581
20241008,151000,137810484575,2610,2635,2640,2595,187935
20241008,150900,137319938370,2640,2645,2645,2635,36987
20241008,150800,137222290255,2645,2620,2650,2620,91997
20241008,150700,136979370230,2625,2635,2645,2620,46749
20241008,150600,136856381945,2630,2630,2655,2620,103667
20241008,150500,136582623835,2625,2650,2650,2610,169974
20241008,150400,136136375560,2650,2655,2655,2635,112715
20241008,150300,135838640410,2650,2660,2660,2645,71944
20241008,150200,135647852840,2660,2655,2665,2630,250881
20241008,150100,134983610925,2660,2695,2695,2655,254218
20241008,150000,134304689565,2695,2710,2715,2680,255065
20241008,145900,133617471365,2710,2695,2735,2695,411267
20241008,145800,132499425525,2695,2710,2715,2695,190119
20241008,145700,131984945985,2715,2710,2720,2700,307640
20241008,145600,131151301340,2715,2690,2720,2675,741651
20241008,145500,129147133660,2690,2595,2695,2590,578034
20241008,145400,127608715140,2600,2635,2635,2595,121145
20241008,145300,127292268145,2630,2640,2645,2625,120312
20241008,145200,126975268040,2635,2620,2640,2610,112248
20241008,145100,126680238700,2620,2615,2620,2610,36795
20241008,145000,126584024225,2610,2610,2620,2605,14569
20241008,144900,126545989135,2610,2620,2620,2605,31272
20241008,144800,126464265270,2620,2605,2620,2605,41753
20241008,144700,126355223565,2605,2610,2610,2595,51170
20241008,144600,126221994235,2605,2615,2615,2595,117111
20241008,144500,125917241940,2610,2620,2625,2605,95169
20241008,144400,125668598925,2615,2635,2635,2605,166753
20241008,144300,125232554340,2635,2635,2640,2625,70126
20241008,144200,125048165120,2635,2640,2645,2635,36187
20241008,144100,124952689425,2640,2635,2645,2630,35299
20241008,144000,124859724160,2640,2635,2645,2625,92270
20241008,143900,124616615490,2635,2650,2655,2635,113339
20241008,143800,124317263945,2645,2655,2655,2645,119872
20241008,143700,123999754505,2655,2675,2675,2650,96699
20241008,143600,123742277645,2670,2680,2690,2665,222269
20241008,143500,123146768485,2680,2645,2680,2645,116741
20241008,143400,122835543570,2640,2650,2650,2635,61741
20241008,143300,122672422375,2645,2665,2665,2640,56720
20241008,143200,122522070760,2665,2645,2670,2640,87103
20241008,143100,122291221280,2650,2660,2665,2645,57255
20241008,143000,122139374755,2660,2650,2675,2645,110785
20241008,142900,121844606060,2655,2655,2665,2645,150797
20241008,142800,121444384600,2650,2665,2675,2645,160055
20241008,142700,121019314325,2675,2675,2690,2665,177965
20241008,142600,120543289310,2670,2695,2695,2650,271202
20241008,142500,119816476860,2695,2670,2695,2655,345343
20241008,142400,118895141985,2670,2645,2685,2635,608739
20241008,142300,117272970050,2645,2600,2650,2600,310011
20241008,142200,116459208060,2600,2600,2610,2595,117641
20241008,142100,116152854750,2600,2590,2600,2580,23031
20241008,142000,116093260740,2590,2575,2595,2575,31672
20241008,141900,116011419030,2575,2585,2585,2575,25194
20241008,141800,115946372225,2585,2585,2590,2580,12137
20241008,141700,115915013770,2580,2590,2590,2560,70959
20241008,141600,115732773905,2590,2595,2595,2585,25286
20241008,141500,115667305365,2595,2595,2610,2585,96685
20241008,141400,115416075720,2600,2590,2600,2585,28616
20241008,141300,115341892005,2590,2585,2590,2580,14375
20241008,141200,115304719490,2585,2580,2590,2580,20791
20241008,141100,115250983625,2585,2575,2595,2575,21509
20241008,141000,115195413185,2575,2580,2585,2575,26319
20241008,140900,115127560410,2580,2590,2590,2580,21209
20241008,140800,115072786250,2590,2585,2590,2585,7062
20241008,140700,115054509915,2590,2590,2590,2580,19571
20241008,140600,115003904890,2590,2590,2595,2585,36340
20241008,140500,114909871430,2595,2600,2600,2585,30865
20241008,140400,114829831930,2600,2585,2600,2580,55716
20241008,140300,114685431390,2580,2580,2585,2580,16622
20241008,140200,114642518995,2575,2585,2595,2575,60155
20241008,140100,114487188760,2585,2570,2605,2565,174347
20241008,140000,114035866275,2570,2565,2580,2565,40690
20241008,135900,113931183075,2565,2565,2575,2560,115859
20241008,135800,113633626760,2565,2585,2585,2540,510409
20241008,135700,112328450795,2585,2605,2610,2585,74750
20241008,135600,112134432640,2605,2625,2630,2605,79428
20241008,135500,111926535520,2625,2610,2630,2610,85462
20241008,135400,111702234360,2610,2610,2625,2605,54688
20241008,135300,111559319210,2610,2620,2630,2610,174884
20241008,135200,111100873105,2620,2595,2620,2590,89161
20241008,135100,110868530865,2590,2595,2595,2585,14869
20241008,135000,110830014455,2595,2585,2595,2585,15015
20241008,134900,110791144720,2585,2585,2600,2585,34157
20241008,134800,110702671115,2585,2600,2605,2585,44918
20241008,134700,110586279140,2600,2605,2605,2600,10850
20241008,134600,110558025520,2605,2605,2610,2600,31076
20241008,134500,110477088675,2600,2600,2605,2585,102219
20241008,134400,110211710880,2595,2595,2600,2590,28438
20241008,134300,110137956880,2595,2595,2605,2585,51038
20241008,134200,110005545135,2595,2610,2610,2585,74536
20241008,134100,109812195210,2610,2615,2615,2605,29548
20241008,134000,109735135835,2615,2610,2620,2610,30125
20241008,133900,109656404055,2605,2595,2620,2590,90340
20241008,133800,109420581195,2595,2600,2600,2595,26301
20241008,133700,109352255070,2600,2610,2610,2600,18910
20241008,133600,109302996875,2605,2600,2610,2590,22709
20241008,133500,109243977340,2595,2610,2615,2595,34391
20241008,133400,109154358705,2610,2605,2610,2600,29820
20241008,133300,109076684940,2605,2600,2605,2585,107229
20241008,133200,108798323935,2595,2600,2610,2595,66045
20241008,133100,108626582480,2600,2610,2610,2600,89286
20241008,133000,108394052280,2605,2630,2630,2585,416345
20241008,132900,107309208065,2625,2635,2640,2625,33020
20241008,132800,107222252355,2635,2635,2640,2625,61208
20241008,132700,107061159805,2640,2630,2645,2625,57703
20241008,132600,106908949980,2635,2630,2635,2625,16993
20241008,132500,106864281200,2630,2635,2635,2625,20126
20241008,132400,106811329770,2635,2630,2635,2625,16220
20241008,132300,106768634375,2630,2630,2635,2625,21864
20241008,132200,106711158510,2630,2625,2630,2625,10259
20241008,132100,106684212960,2630,2635,2640,2625,38523
20241008,132000,106582907450,2640,2645,2645,2620,64019
20241008,131900,106414599240,2645,2635,2645,2635,20904
20241008,131800,106359443450,2635,2630,2635,2630,10881
20241008,131700,106330825895,2630,2645,2645,2625,47382
20241008,131600,106206109090,2645,2635,2645,2625,37773
20241008,131500,106106563190,2635,2645,2645,2620,91820
20241008,131400,105865086145,2640,2630,2645,2630,34592
20241008,131300,105773934680,2630,2645,2650,2625,131486
20241008,131200,105427641000,2645,2650,2655,2645,25497
20241008,131100,105360086430,2650,2665,2665,2645,115406
20241008,131000,105054242305,2665,2670,2670,2660,37768
20241008,130900,104953628135,2670,2670,2675,2670,11728
20241008,130800,104922299110,2670,2680,2680,2670,24682
20241008,130700,104856299980,2675,2675,2680,2675,10672
20241008,130600,104827738305,2680,2685,2690,2675,33661
20241008,130500,104737350180,2690,2680,2690,2670,19393
20241008,130400,104685362520,2675,2675,2680,2675,4567
20241008,130300,104673140550,2675,2680,2680,2675,11357
20241008,130200,104642758415,2675,2680,2680,2670,13313
20241008,130100,104607132995,2675,2680,2680,2670,10867
20241008,130000,104578058045,2680,2680,2680,2670,12576
20241008,125900,104544414900,2680,2670,2680,2665,9587
20241008,125800,104518803460,2665,2675,2680,2660,28064
20241008,125700,104443967630,2680,2670,2680,2670,9838
20241008,125600,104417647910,2670,2680,2685,2665,27800
20241008,125500,104343335720,2680,2685,2690,2680,21754
20241008,125400,104284963220,2690,2695,2695,2685,3633
20241008,125300,104275192655,2695,2685,2695,2685,29449
20241008,125200,104195920530,2685,2690,2700,2685,51619
20241008,125100,104056910455,2690,2680,2690,2680,29079
20241008,125000,103978837950,2685,2680,2685,2675,15016
20241008,124900,103938599360,2675,2680,2685,2675,22053
20241008,124800,103879505450,2680,2665,2680,2660,40035
20241008,124700,103772798500,2665,2675,2675,2665,24075
20241008,124600,103708535980,2675,2675,2680,2660,76624
20241008,124500,103504098365,2675,2680,2685,2675,38538
20241008,124400,103400864830,2685,2690,2695,2680,44507
20241008,124300,103281370090,2695,2695,2700,2690,47055
20241008,124200,103154545765,2695,2685,2695,2680,49996
20241008,124100,103020068870,2680,2685,2685,2675,59759
20241008,124000,102859909025,2685,2685,2690,2680,14277
20241008,123900,102821607050,2685,2680,2690,2680,18711
20241008,123800,102771354310,2680,2675,2685,2675,19179
20241008,123700,102719984975,2675,2690,2695,2670,79285
20241008,123600,102507196325,2690,2685,2690,2675,52142
20241008,123500,102367423540,2685,2700,2705,2685,49380
20241008,123400,102234283790,2705,2675,2705,2670,146016
20241008,123300,101841607215,2680,2690,2690,2665,125298
20241008,123200,101506912350,2685,2690,2695,2675,125971
20241008,123100,101168886335,2695,2720,2720,2690,98471
20241008,123000,100903168230,2715,2720,2725,2715,26980
20241008,122900,100829720605,2720,2715,2720,2710,19245
20241008,122800,100777426990,2720,2715,2720,2710,29489
20241008,122700,100697340330,2710,2700,2715,2700,45741
20241008,122600,100573524190,2700,2715,2720,2700,116106
20241008,122500,100259147830,2715,2725,2725,2715,43874
20241008,122400,100139848395,2725,2720,2730,2720,24588
20241008,122300,100072804895,2720,2735,2735,2720,80390
20241008,122200,99853776975,2730,2750,2750,2730,130631
20241008,122100,99495439730,2750,2730,2750,2725,132254
20241008,122000,99132959930,2725,2725,2745,2725,83999
20241008,121900,98903134585,2730,2715,2730,2715,28763
20241008,121800,98824815190,2720,2715,2720,2710,51535
20241008,121700,98684856550,2715,2730,2730,2710,43994
20241008,121600,98565304245,2730,2720,2730,2720,35281
20241008,121500,98469108140,2720,2710,2720,2710,20202
20241008,121400,98414273715,2715,2715,2720,2710,30055
20241008,121300,98332749265,2715,2730,2730,2710,41361
20241008,121200,98220204225,2730,2720,2745,2715,72454
20241008,121100,98022174935,2720,2725,2725,2715,34048
20241008,121000,97929511755,2720,2705,2725,2700,50466
20241008,120900,97792716250,2705,2715,2715,2705,52421
20241008,120800,97650778145,2715,2730,2735,2710,51718
20241008,120700,97510031295,2730,2725,2745,2725,144448
20241008,120600,97114991005,2725,2715,2725,2715,59843
20241008,120500,96952240685,2720,2730,2730,2710,81865
20241008,120400,96729750010,2730,2725,2735,2720,127911
20241008,120300,96380796220,2725,2715,2730,2715,78931
20241008,120200,96165774500,2715,2740,2745,2715,191104
20241008,120100,95644091170,2740,2710,2750,2700,457002
20241008,120000,94396840200,2705,2685,2715,2685,191712
20241008,115900,93878322590,2690,2695,2695,2680,56855
20241008,115800,93725513750,2690,2670,2695,2665,196484
20241008,115700,93198640565,2670,2650,2675,2650,82339
20241008,115600,92979155210,2655,2645,2660,2645,43720
20241008,115500,92863069080,2645,2655,2660,2640,101193
20241008,115400,92595181465,2655,2660,2660,2650,42705
20241008,115300,92481903710,2655,2665,2665,2655,16595
20241008,115200,92437793020,2665,2665,2665,2655,26666
20241008,115100,92366849395,2665,2670,2670,2660,19354
20241008,115000,92315291980,2670,2665,2670,2655,68896
20241008,114900,92132125525,2665,2665,2670,2660,39801
20241008,114800,92026115605,2670,2680,2680,2665,20782
20241008,114700,91970639710,2680,2660,2685,2660,79995
20241008,114600,91756760980,2660,2665,2665,2660,81763
20241008,114500,91539194060,2665,2670,2675,2665,36273
20241008,114400,91442409905,2670,2685,2685,2670,37793
20241008,114300,91341206750,2685,2665,2690,2665,58055
20241008,114200,91185696845,2665,2670,2675,2665,37793
20241008,114100,91084788570,2675,2680,2685,2670,44624
20241008,114000,90965372880,2675,2685,2690,2670,54140
20241008,113900,90820393540,2685,2695,2695,2680,45179
20241008,113800,90699067470,2695,2680,2695,2680,30902
20241008,113700,90616046795,2680,2680,2695,2680,85507
20241008,113600,90386080225,2685,2685,2690,2680,47054
20241008,113500,90259727935,2685,2695,2700,2680,127302
20241008,113400,89917918375,2700,2720,2725,2685,203893
20241008,113300,89367058280,2720,2710,2720,2700,148892
20241008,113200,88963766235,2705,2715,2725,2700,187750
20241008,113100,88454811545,2710,2730,2740,2705,550394
20241008,113000,86955728360,2730,2650,2730,2645,418589
20241008,112900,85827552740,2645,2640,2655,2635,135111
20241008,112800,85469753345,2645,2620,2645,2620,60734
20241008,112700,85309911570,2620,2620,2625,2615,45487
20241008,112600,85190708690,2620,2630,2630,2615,171259
20241008,112500,84741865380,2630,2645,2650,2630,154902
20241008,112400,84332895830,2650,2645,2650,2635,94552
20241008,112300,84083245635,2640,2655,2655,2635,198033
20241008,112200,83559990660,2655,2660,2665,2655,43914
20241008,112100,83443290975,2660,2670,2675,2655,80568
20241008,112000,83228799595,2670,2685,2685,2670,24074
20241008,111900,83164330980,2680,2680,2690,2680,42431
20241008,111800,83050370745,2685,2675,2685,2670,44320
20241008,111700,82931752130,2675,2675,2680,2665,30340
20241008,111600,82850717360,2675,2670,2680,2665,39858
20241008,111500,82744173895,2670,2680,2690,2670,86219
20241008,111400,82513090695,2680,2690,2700,2680,144531
20241008,111300,82123963185,2690,2670,2695,2670,134264
20241008,111200,81763298655,2670,2665,2670,2655,42848
20241008,111100,81649170220,2665,2675,2685,2665,43215
20241008,111000,81533502645,2675,2670,2675,2665,26858
20241008,110900,81461776330,2670,2685,2685,2665,77171
20241008,110800,81255271765,2685,2665,2690,2665,202544
20241008,110700,80712689545,2665,2645,2670,2645,293541
20241008,110600,79933419460,2645,2655,2655,2645,48088
20241008,110500,79806054120,2650,2655,2660,2650,33185
20241008,110400,79717984005,2660,2650,2660,2645,52693
20241008,110300,79578272240,2655,2660,2665,2645,196696
20241008,110200,79056487570,2660,2665,2675,2660,93285
20241008,110100,78807825040,2660,2680,2680,2660,81011
20241008,110000,78591912725,2675,2670,2680,2665,38355
20241008,105900,78489349875,2665,2670,2675,2660,72662
20241008,105800,78295514125,2675,2690,2690,2665,161985
20241008,105700,77862187450,2690,2680,2695,2675,80555
20241008,105600,77645920945,2680,2685,2690,2675,153685
20241008,105500,77233763730,2690,2690,2695,2680,179174
20241008,105400,76752136955,2690,2685,2715,2680,350690
20241008,105300,75805326035,2685,2685,2690,2670,228661
20241008,105200,75192341020,2685,2680,2700,2670,477232
20241008,105100,73910618230,2680,2640,2685,2635,305556
20241008,105000,73095294310,2640,2630,2645,2630,90530
20241008,104900,72856279995,2635,2645,2645,2630,124823
20241008,104800,72527201140,2640,2665,2665,2640,206581
20241008,104700,71979648075,2660,2655,2675,2650,445778
20241008,104600,70792833835,2655,2630,2660,2620,536104
20241008,104500,69373996890,2625,2605,2630,2600,159239
20241008,104400,68957069285,2600,2610,2615,2600,74991
20241008,104300,68761396895,2610,2595,2610,2595,45081
20241008,104200,68644033855,2600,2605,2610,2595,75871
20241008,104100,68446573505,2605,2590,2610,2590,88476
20241008,104000,68216364245,2595,2595,2600,2590,43310
20241008,103900,68104095385,2595,2595,2600,2590,61682
20241008,103800,67943997850,2590,2595,2600,2580,154017
20241008,103700,67545257010,2595,2605,2605,2590,127920
20241008,103600,67213589090,2605,2605,2605,2595,63910
20241008,103500,67047289015,2600,2605,2610,2595,176172
20241008,103400,66589184250,2610,2625,2630,2605,157838
20241008,103300,66176368435,2625,2615,2640,2610,121105
20241008,103200,65857940915,2615,2630,2635,2610,151358
20241008,103100,65461395000,2630,2650,2650,2615,280704
20241008,103000,64723159945,2650,2620,2660,2620,418541
20241008,102900,63615934540,2620,2610,2630,2605,197809
20241008,102800,63097488415,2610,2620,2630,2610,219134
20241008,102700,62524580395,2625,2635,2640,2615,362890
20241008,102600,61570115100,2630,2625,2635,2610,375943
20241008,102500,60582942405,2625,2610,2640,2610,593395
20241008,102400,59025089510,2610,2605,2635,2595,733214
20241008,102300,57108642260,2615,2615,2615,2615,0
20241008,102200,57108642260,2615,2615,2615,2615,0
20241008,102100,57108642260,2615,2545,2615,2540,880125
20241008,102000,54825841910,2545,2525,2545,2525,65560
20241008,101900,54659552075,2525,2535,2540,2525,87724
20241008,101800,54437737710,2535,2560,2560,2535,96143
20241008,101700,54193229110,2555,2540,2560,2535,59169
20241008,101600,54042261515,2540,2540,2545,2535,51955
20241008,101500,53910349560,2545,2550,2550,2535,97774
20241008,101400,53662024405,2545,2555,2565,2545,129408
20241008,101300,53331936435,2555,2575,2580,2555,315976
20241008,101200,52520673960,2575,2550,2575,2545,261428
20241008,101100,51851363425,2550,2540,2550,2535,250213
20241008,101000,51215270345,2540,2520,2540,2515,184555
20241008,100900,50748193290,2520,2520,2525,2515,54880
20241008,100800,50609849860,2525,2510,2530,2505,85345
20241008,100700,50395063770,2510,2525,2530,2510,126332
20241008,100600,50076771865,2525,2510,2530,2510,200578
20241008,100500,49571463675,2515,2500,2515,2495,132464
20241008,100400,49239715690,2505,2520,2520,2500,123889
20241008,100300,48929207820,2515,2515,2520,2500,254944
20241008,100200,48289215670,2515,2540,2540,2505,462579
20241008,100100,47125200045,2545,2540,2545,2530,86691
20241008,100000,46905351725,2545,2540,2550,2535,100233
20241008,095900,46650419855,2535,2555,2560,2535,218114
20241008,095800,46095404375,2555,2575,2575,2555,226863
20241008,095700,45513952115,2570,2580,2600,2570,203931
20241008,095600,44986391005,2585,2580,2605,2580,267809
20241008,095500,44291395250,2585,2575,2590,2570,169950
20241008,095400,43853036055,2575,2600,2605,2565,380726
20241008,095300,42868870240,2595,2550,2610,2540,685563
20241008,095200,41096569065,2550,2540,2550,2520,258825
20241008,095100,40440037350,2540,2560,2560,2530,355992
20241008,095000,39534199480,2560,2560,2580,2555,168749
20241008,094900,39100885335,2560,2555,2575,2550,204773
20241008,094800,38576244425,2555,2585,2590,2555,295693
20241008,094700,37814228295,2585,2580,2590,2565,357408
20241008,094600,36893573430,2575,2585,2585,2570,300176
20241008,094500,36119108975,2585,2580,2590,2555,526360
20241008,094400,34764798605,2590,2545,2590,2545,644582
20241008,094300,33109904215,2550,2550,2560,2530,536178
20241008,094200,31745723305,2545,2500,2590,2495,1485276
20241008,094100,27952162325,2505,2485,2505,2470,678012
20241008,094000,26266080515,2480,2490,2490,2455,577695
20241008,093900,24835037640,2490,2480,2495,2460,743149
20241008,093800,22995857440,2480,2440,2495,2415,1682897
20241008,093700,18858658130,2440,2340,2445,2330,1592262
20241008,093600,15042347385,2340,2330,2340,2320,105657
20241008,093500,14796351315,2330,2305,2330,2300,91628
20241008,093400,14584134300,2310,2310,2315,2300,28723
20241008,093300,14517851625,2305,2305,2315,2300,31522
20241008,093200,14445157065,2305,2305,2320,2305,56844
20241008,093100,14313931630,2305,2320,2335,2305,133096
20241008,093000,14005058565,2315,2290,2330,2290,139773
20241008,092900,13681424150,2290,2310,2310,2290,56905
20241008,092800,13550741145,2305,2310,2315,2290,43358
20241008,092700,13450867885,2310,2270,2310,2270,62552
20241008,092600,13307362655,2275,2295,2295,2265,106183
20241008,092500,13065297900,2300,2295,2315,2290,111936
20241008,092400,12807366780,2300,2295,2310,2290,101080
20241008,092300,12574895890,2295,2280,2295,2275,58004
20241008,092200,12442555535,2280,2280,2295,2270,130797
20241008,092100,12144206895,2280,2285,2290,2265,222156
20241008,092000,11638200160,2285,2290,2295,2285,55240
20241008,091900,11511640600,2295,2325,2325,2280,253603
20241008,091800,10928924480,2320,2325,2335,2315,66525
20241008,091700,10774338330,2325,2320,2335,2315,111735
20241008,091600,10514817640,2320,2335,2335,2320,85248
20241008,091500,10316482835,2335,2310,2335,2305,169001
20241008,091400,9923613225,2310,2350,2350,2305,326096
20241008,091300,9166834015,2345,2350,2355,2340,93274
20241008,091200,8947804550,2350,2355,2355,2335,113115
20241008,091100,8682646015,2355,2350,2365,2340,197220
20241008,091000,8218604960,2355,2345,2360,2335,127846
20241008,090900,7918349415,2345,2340,2365,2335,250114
20241008,090800,7330865560,2340,2365,2365,2335,193837
20241008,090700,6875712230,2360,2385,2390,2345,284107
20241008,090600,6205346020,2385,2370,2390,2360,360550
20241008,090500,5349114530,2370,2395,2415,2360,600880
20241008,090400,3914891500,2395,2380,2410,2375,572736
20241008,090300,2546907685,2360,2360,2360,2360,0
20241008,090200,2546907685,2360,2335,2360,2310,282804
20241008,090100,1886738245,2330,2225,2350,2220,697011
20241008,090000,286140230,2220,2150,2225,2150,130031