stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,204800,89352438950,2745,2745,2745,2745,167264
20241010,204700,89352438950,2745,2745,2745,2745,0
20241010,204600,89352438950,2745,2745,2745,2745,0
20241010,204500,89352438950,2745,2745,2745,2745,0
20241010,204400,89352438950,2745,2745,2745,2745,0
20241010,204300,89352438950,2745,2745,2745,2745,0
20241010,204200,89352438950,2745,2745,2745,2745,0
20241010,204100,89352438950,2745,2745,2745,2745,0
20241010,204000,89352438950,2745,2745,2745,2745,0
20241010,203900,89352438950,2745,2745,2745,2745,0
20241010,203800,89352438950,2745,2745,2745,2745,0
20241010,203700,89352438950,2745,2745,2745,2745,0
20241010,203600,89352438950,2745,2745,2745,2745,0
20241010,203500,89352438950,2745,2745,2745,2745,0
20241010,203400,89352438950,2745,2745,2745,2745,0
20241010,203300,89352438950,2745,2745,2745,2745,0
20241010,203200,89352438950,2745,2745,2745,2745,0
20241010,203100,89352438950,2745,2745,2745,2745,0
20241010,203000,89352438950,2745,2745,2745,2745,0
20241010,202900,89352438950,2745,2745,2745,2745,0
20241010,202800,89352438950,2745,2745,2745,2745,0
20241010,202700,89352438950,2745,2745,2745,2745,0
20241010,202600,89352438950,2745,2745,2745,2745,0
20241010,202500,89352438950,2745,2745,2745,2745,0
20241010,202400,89352438950,2745,2745,2745,2745,0
20241010,202300,89352438950,2745,2745,2745,2745,0
20241010,202200,89352438950,2745,2745,2745,2745,0
20241010,202100,89352438950,2745,2745,2745,2745,0
20241010,202000,89352438950,2745,2745,2745,2745,0
20241010,201900,89352438950,2745,2745,2745,2745,0
20241010,201800,89352438950,2745,2745,2745,2745,167264
20241010,201700,89352438950,2745,2745,2745,2745,0
20241010,201600,89352438950,2745,2745,2745,2745,0
20241010,201500,89352438950,2745,2745,2745,2745,0
20241010,201400,89352438950,2745,2745,2745,2745,0
20241010,201300,89352438950,2745,2745,2745,2745,0
20241010,201200,89352438950,2745,2745,2745,2745,0
20241010,201100,89352438950,2745,2745,2745,2745,0
20241010,201000,89352438950,2745,2745,2745,2745,0
20241010,200900,89352438950,2745,2745,2745,2745,0
20241010,200800,89352438950,2745,2745,2745,2745,0
20241010,200700,89352438950,2745,2745,2745,2745,0
20241010,200600,89352438950,2745,2745,2745,2745,0
20241010,200500,89352438950,2745,2745,2745,2745,0
20241010,200400,89352438950,2745,2745,2745,2745,0
20241010,200300,89352438950,2745,2745,2745,2745,0
20241010,200200,89352438950,2745,2745,2745,2745,0
20241010,200100,89352438950,2745,2745,2745,2745,0
20241010,200000,89352438950,2745,2745,2745,2745,0
20241010,195900,89352438950,2745,2745,2745,2745,0
20241010,195800,89352438950,2745,2745,2745,2745,0
20241010,195700,89352438950,2745,2745,2745,2745,0
20241010,195600,89352438950,2745,2745,2745,2745,0
20241010,195500,89352438950,2745,2745,2745,2745,0
20241010,195400,89352438950,2745,2745,2745,2745,0
20241010,195300,89352438950,2745,2745,2745,2745,0
20241010,195200,89352438950,2745,2745,2745,2745,0
20241010,195100,89352438950,2745,2745,2745,2745,0
20241010,195000,89352438950,2745,2745,2745,2745,0
20241010,194900,89352438950,2745,2745,2745,2745,0
20241010,194800,89352438950,2745,2745,2745,2745,167264
20241010,194700,89352438950,2745,2745,2745,2745,0
20241010,194600,89352438950,2745,2745,2745,2745,0
20241010,194500,89352438950,2745,2745,2745,2745,0
20241010,194400,89352438950,2745,2745,2745,2745,0
20241010,194300,89352438950,2745,2745,2745,2745,0
20241010,194200,89352438950,2745,2745,2745,2745,0
20241010,194100,89352438950,2745,2745,2745,2745,0
20241010,194000,89352438950,2745,2745,2745,2745,0
20241010,193900,89352438950,2745,2745,2745,2745,0
20241010,193800,89352438950,2745,2745,2745,2745,0
20241010,193700,89352438950,2745,2745,2745,2745,0
20241010,193600,89352438950,2745,2745,2745,2745,0
20241010,193500,89352438950,2745,2745,2745,2745,0
20241010,193400,89352438950,2745,2745,2745,2745,0
20241010,193300,89352438950,2745,2745,2745,2745,0
20241010,193200,89352438950,2745,2745,2745,2745,0
20241010,193100,89352438950,2745,2745,2745,2745,0
20241010,193000,89352438950,2745,2745,2745,2745,0
20241010,192900,89352438950,2745,2745,2745,2745,0
20241010,192800,89352438950,2745,2745,2745,2745,0
20241010,192700,89352438950,2745,2745,2745,2745,0
20241010,192600,89352438950,2745,2745,2745,2745,0
20241010,192500,89352438950,2745,2745,2745,2745,0
20241010,192400,89352438950,2745,2745,2745,2745,0
20241010,192300,89352438950,2745,2745,2745,2745,0
20241010,192200,89352438950,2745,2745,2745,2745,0
20241010,192100,89352438950,2745,2745,2745,2745,0
20241010,192000,89352438950,2745,2745,2745,2745,0
20241010,191900,89352438950,2745,2745,2745,2745,0
20241010,191800,89352438950,2745,2745,2745,2745,167264
20241010,191700,89352438950,2745,2745,2745,2745,0
20241010,191600,89352438950,2745,2745,2745,2745,0
20241010,191500,89352438950,2745,2745,2745,2745,0
20241010,191400,89352438950,2745,2745,2745,2745,0
20241010,191300,89352438950,2745,2745,2745,2745,0
20241010,191200,89352438950,2745,2745,2745,2745,0
20241010,191100,89352438950,2745,2745,2745,2745,0
20241010,191000,89352438950,2745,2745,2745,2745,0
20241010,190900,89352438950,2745,2745,2745,2745,0
20241010,190800,89352438950,2745,2745,2745,2745,0
20241010,190700,89352438950,2745,2745,2745,2745,0
20241010,190600,89352438950,2745,2745,2745,2745,0
20241010,190500,89352438950,2745,2745,2745,2745,0
20241010,190400,89352438950,2745,2745,2745,2745,0
20241010,190300,89352438950,2745,2745,2745,2745,0
20241010,190200,89352438950,2745,2745,2745,2745,0
20241010,190100,89352438950,2745,2745,2745,2745,0
20241010,190000,89352438950,2745,2745,2745,2745,0
20241010,185900,89352438950,2745,2745,2745,2745,0
20241010,185800,89352438950,2745,2745,2745,2745,0
20241010,185700,89352438950,2745,2745,2745,2745,0
20241010,185600,89352438950,2745,2745,2745,2745,0
20241010,185500,89352438950,2745,2745,2745,2745,0
20241010,185400,89352438950,2745,2745,2745,2745,0
20241010,185300,89352438950,2745,2745,2745,2745,0
20241010,185200,89352438950,2745,2745,2745,2745,0
20241010,185100,89352438950,2745,2745,2745,2745,0
20241010,185000,89352438950,2745,2745,2745,2745,0
20241010,184900,89352438950,2745,2745,2745,2745,0
20241010,184800,89352438950,2745,2745,2745,2745,167264
20241010,184700,89352438950,2745,2745,2745,2745,0
20241010,184600,89352438950,2745,2745,2745,2745,0
20241010,184500,89352438950,2745,2745,2745,2745,0
20241010,184400,89352438950,2745,2745,2745,2745,0
20241010,184300,89352438950,2745,2745,2745,2745,0
20241010,184200,89352438950,2745,2745,2745,2745,0
20241010,184100,89352438950,2745,2745,2745,2745,0
20241010,184000,89352438950,2745,2745,2745,2745,0
20241010,183900,89352438950,2745,2745,2745,2745,0
20241010,183800,89352438950,2745,2745,2745,2745,0
20241010,183700,89352438950,2745,2745,2745,2745,0
20241010,183600,89352438950,2745,2745,2745,2745,0
20241010,183500,89352438950,2745,2745,2745,2745,0
20241010,183400,89352438950,2745,2745,2745,2745,0
20241010,183300,89352438950,2745,2745,2745,2745,0
20241010,183200,89352438950,2745,2745,2745,2745,0
20241010,183100,89352438950,2745,2745,2745,2745,0
20241010,183000,89352438950,2745,2745,2745,2745,0
20241010,182900,89352438950,2745,2745,2745,2745,0
20241010,182800,89352438950,2745,2745,2745,2745,0
20241010,182700,89352438950,2745,2745,2745,2745,0
20241010,182600,89352438950,2745,2745,2745,2745,0
20241010,182500,89352438950,2745,2745,2745,2745,0
20241010,182400,89352438950,2745,2745,2745,2745,0
20241010,182300,89352438950,2745,2745,2745,2745,0
20241010,182200,89352438950,2745,2745,2745,2745,0
20241010,182100,89352438950,2745,2745,2745,2745,0
20241010,182000,89352438950,2745,2745,2745,2745,0
20241010,181900,89352438950,2745,2745,2745,2745,0
20241010,181800,89352438950,2745,2745,2745,2745,167264
20241010,181700,89352438950,2745,2745,2745,2745,0
20241010,181600,89352438950,2745,2745,2745,2745,0
20241010,181500,89352438950,2745,2745,2745,2745,0
20241010,181400,89352438950,2745,2745,2745,2745,0
20241010,181300,89352438950,2745,2745,2745,2745,0
20241010,181200,89352438950,2745,2745,2745,2745,0
20241010,181100,89352438950,2745,2745,2745,2745,0
20241010,181000,89352438950,2745,2745,2745,2745,0
20241010,180900,89352438950,2745,2745,2745,2745,0
20241010,180800,89352438950,2745,2745,2745,2745,0
20241010,180700,89352438950,2745,2745,2745,2745,0
20241010,180600,89352438950,2745,2745,2745,2745,0
20241010,180500,89352438950,2745,2745,2745,2745,0
20241010,180400,89352438950,2745,2745,2745,2745,0
20241010,180300,89352438950,2745,2745,2745,2745,0
20241010,180200,89352438950,2745,2745,2745,2745,0
20241010,180100,89352438950,2745,2745,2745,2745,0
20241010,180000,89352438950,2745,2745,2745,2745,0
20241010,175900,89352438950,2745,2745,2745,2745,0
20241010,175800,89352438950,2745,2745,2745,2745,0
20241010,175700,89352438950,2745,2745,2745,2745,0
20241010,175600,89352438950,2745,2745,2745,2745,0
20241010,175500,89352438950,2745,2745,2745,2745,0
20241010,175400,89352438950,2745,2745,2745,2745,0
20241010,175300,89352438950,2745,2745,2745,2745,0
20241010,175200,89352438950,2745,2745,2745,2745,0
20241010,175100,89352438950,2745,2745,2745,2745,0
20241010,175000,89352438950,2745,2745,2745,2745,0
20241010,174900,89352438950,2745,2745,2745,2745,0
20241010,174800,89352438950,2745,2745,2745,2745,167264
20241010,174700,89352438950,2745,2745,2745,2745,0
20241010,174600,89352438950,2745,2745,2745,2745,0
20241010,174500,89352438950,2745,2745,2745,2745,0
20241010,174400,89352438950,2745,2745,2745,2745,0
20241010,174300,89352438950,2745,2745,2745,2745,0
20241010,174200,89352438950,2745,2745,2745,2745,0
20241010,174100,89352438950,2745,2745,2745,2745,0
20241010,174000,89352438950,2745,2745,2745,2745,0
20241010,173900,89352438950,2745,2745,2745,2745,0
20241010,173800,89352438950,2745,2745,2745,2745,0
20241010,173700,89352438950,2745,2745,2745,2745,0
20241010,173600,89352438950,2745,2745,2745,2745,0
20241010,173500,89352438950,2745,2745,2745,2745,0
20241010,173400,89352438950,2745,2745,2745,2745,0
20241010,173300,89352438950,2745,2745,2745,2745,0
20241010,173200,89352438950,2745,2745,2745,2745,0
20241010,173100,89352438950,2745,2745,2745,2745,0
20241010,173000,89352438950,2745,2745,2745,2745,0
20241010,172900,89352438950,2745,2745,2745,2745,0
20241010,172800,89352438950,2745,2745,2745,2745,0
20241010,172700,89352438950,2745,2745,2745,2745,0
20241010,172600,89352438950,2745,2745,2745,2745,0
20241010,172500,89352438950,2745,2745,2745,2745,0
20241010,172400,89352438950,2745,2745,2745,2745,0
20241010,172300,89352438950,2745,2745,2745,2745,0
20241010,172200,89352438950,2745,2745,2745,2745,0
20241010,172100,89352438950,2745,2745,2745,2745,0
20241010,172000,89352438950,2745,2745,2745,2745,0
20241010,171900,89352438950,2745,2745,2745,2745,0
20241010,171800,89352438950,2745,2745,2745,2745,167264
20241010,171700,89352438950,2745,2745,2745,2745,0
20241010,171600,89352438950,2745,2745,2745,2745,0
20241010,171500,89352438950,2745,2745,2745,2745,0
20241010,171400,89352438950,2745,2745,2745,2745,0
20241010,171300,89352438950,2745,2745,2745,2745,0
20241010,171200,89352438950,2745,2745,2745,2745,0
20241010,171100,89352438950,2745,2745,2745,2745,0
20241010,171000,89352438950,2745,2745,2745,2745,0
20241010,170900,89352438950,2745,2745,2745,2745,0
20241010,170800,89352438950,2745,2745,2745,2745,0
20241010,170700,89352438950,2745,2745,2745,2745,0
20241010,170600,89352438950,2745,2745,2745,2745,0
20241010,170500,89352438950,2745,2745,2745,2745,0
20241010,170400,89352438950,2745,2745,2745,2745,0
20241010,170300,89352438950,2745,2745,2745,2745,0
20241010,170200,89352438950,2745,2745,2745,2745,0
20241010,170100,89352438950,2745,2745,2745,2745,0
20241010,170000,89352438950,2745,2745,2745,2745,0
20241010,165900,89352438950,2745,2745,2745,2745,0
20241010,165800,89352438950,2745,2745,2745,2745,0
20241010,165700,89352438950,2745,2745,2745,2745,0
20241010,165600,89352438950,2745,2745,2745,2745,0
20241010,165500,89352438950,2745,2745,2745,2745,0
20241010,165400,89352438950,2745,2745,2745,2745,0
20241010,165300,89352438950,2745,2745,2745,2745,0
20241010,165200,89352438950,2745,2745,2745,2745,0
20241010,165100,89352438950,2745,2745,2745,2745,0
20241010,165000,89352438950,2745,2745,2745,2745,0
20241010,164900,89352438950,2745,2745,2745,2745,0
20241010,164800,89352438950,2745,2745,2745,2745,167264
20241010,164700,89352438950,2745,2745,2745,2745,0
20241010,164600,89352438950,2745,2745,2745,2745,0
20241010,164500,89352438950,2745,2745,2745,2745,0
20241010,164400,89352438950,2745,2745,2745,2745,0
20241010,164300,89352438950,2745,2745,2745,2745,0
20241010,164200,89352438950,2745,2745,2745,2745,0
20241010,164100,89352438950,2745,2745,2745,2745,0
20241010,164000,89352438950,2745,2745,2745,2745,0
20241010,163900,89352438950,2745,2745,2745,2745,0
20241010,163800,89352438950,2745,2745,2745,2745,0
20241010,163700,89352438950,2745,2745,2745,2745,0
20241010,163600,89352438950,2745,2745,2745,2745,0
20241010,163500,89352438950,2745,2745,2745,2745,0
20241010,163400,89352438950,2745,2745,2745,2745,0
20241010,163300,89352438950,2745,2745,2745,2745,0
20241010,163200,89352438950,2745,2745,2745,2745,0
20241010,163100,89352438950,2745,2745,2745,2745,0
20241010,163000,89352438950,2745,2745,2745,2745,0
20241010,162900,89352438950,2745,2745,2745,2745,0
20241010,162800,89352438950,2745,2745,2745,2745,0
20241010,162700,89352438950,2745,2745,2745,2745,0
20241010,162600,89352438950,2745,2745,2745,2745,0
20241010,162500,89352438950,2745,2745,2745,2745,0
20241010,162400,89352438950,2745,2745,2745,2745,0
20241010,162300,89352438950,2745,2745,2745,2745,0
20241010,162200,89352438950,2745,2745,2745,2745,0
20241010,162100,89352438950,2745,2745,2745,2745,0
20241010,162000,89352438950,2745,2745,2745,2745,0
20241010,161900,89352438950,2745,2745,2745,2745,0
20241010,161800,89352438950,2745,2745,2745,2745,167264
20241010,161700,89352438950,2745,2745,2745,2745,0
20241010,161600,89352438950,2745,2745,2745,2745,0
20241010,161500,89352438950,2745,2745,2745,2745,0
20241010,161400,89352438950,2745,2745,2745,2745,0
20241010,161300,89352438950,2745,2745,2745,2745,0
20241010,161200,89352438950,2745,2745,2745,2745,0
20241010,161100,89352438950,2745,2745,2745,2745,0
20241010,161000,89352438950,2745,2745,2745,2745,0
20241010,160900,89352438950,2745,2745,2745,2745,0
20241010,160800,89352438950,2745,2745,2745,2745,0
20241010,160700,89352438950,2745,2745,2745,2745,0
20241010,160600,89352438950,2745,2745,2745,2745,0
20241010,160500,89352438950,2745,2745,2745,2745,0
20241010,160400,89352438950,2745,2745,2745,2745,0
20241010,160300,89352438950,2745,2745,2745,2745,0
20241010,160200,89352438950,2745,2745,2745,2745,0
20241010,160100,89352438950,2745,2745,2745,2745,0
20241010,160000,89352438950,2745,2745,2745,2745,0
20241010,155900,89352438950,2745,2745,2745,2745,0
20241010,155800,89352438950,2745,2745,2745,2745,0
20241010,155700,89352438950,2745,2745,2745,2745,0
20241010,155600,89352438950,2745,2745,2745,2745,0
20241010,155500,89352438950,2745,2745,2745,2745,0
20241010,155400,89352438950,2745,2745,2745,2745,0
20241010,155300,89352438950,2745,2745,2745,2745,0
20241010,155200,89352438950,2745,2745,2745,2745,0
20241010,155100,89352438950,2745,2745,2745,2745,0
20241010,155000,89352438950,2745,2745,2745,2745,0
20241010,154900,89352438950,2745,2745,2745,2745,0
20241010,154800,89352438950,2745,2745,2745,2745,167264
20241010,154700,89352438950,2745,2745,2745,2745,0
20241010,154600,89352438950,2745,2745,2745,2745,0
20241010,154500,89352438950,2745,2745,2745,2745,0
20241010,154400,89352438950,2745,2745,2745,2745,0
20241010,154300,89352438950,2745,2745,2745,2745,0
20241010,154200,89352438950,2745,2745,2745,2745,0
20241010,154100,89352438950,2745,2745,2745,2745,0
20241010,154000,89352438950,2745,2745,2745,2745,0
20241010,153900,89352438950,2745,2745,2745,2745,0
20241010,153800,89352438950,2745,2745,2745,2745,0
20241010,153700,89352438950,2745,2745,2745,2745,0
20241010,153600,89352438950,2745,2745,2745,2745,0
20241010,153500,89352438950,2745,2745,2745,2745,0
20241010,153400,89352438950,2745,2745,2745,2745,0
20241010,153300,89352438950,2745,2745,2745,2745,0
20241010,153200,89352438950,2745,2745,2745,2745,0
20241010,153100,89352438950,2745,2745,2745,2745,0
20241010,153000,89352438950,2745,2745,2745,2745,167264
20241010,152900,88893299270,2720,2720,2720,2720,0
20241010,152800,88893299270,2720,2720,2720,2720,0
20241010,152700,88893299270,2720,2720,2720,2720,0
20241010,152600,88893299270,2720,2720,2720,2720,0
20241010,152500,88893299270,2720,2720,2720,2720,0
20241010,152400,88893299270,2720,2720,2720,2720,0
20241010,152300,88893299270,2720,2720,2720,2720,0
20241010,152200,88893299270,2720,2720,2720,2720,0
20241010,152100,88893299270,2720,2720,2720,2720,0
20241010,152000,88893299270,2720,2720,2720,2720,0
20241010,151900,88893299270,2720,2725,2725,2710,34880
20241010,151800,88798574345,2725,2720,2725,2715,23702
20241010,151700,88734115455,2715,2700,2720,2700,38695
20241010,151600,88629341675,2705,2720,2720,2700,91168
20241010,151500,88382375525,2715,2715,2725,2715,17444
20241010,151400,88334949095,2720,2720,2725,2710,71485
20241010,151300,88140653135,2720,2725,2730,2720,39169
20241010,151200,88033978920,2725,2735,2735,2725,36578
20241010,151100,87934044550,2735,2740,2745,2735,9346
20241010,151000,87908434680,2740,2740,2745,2735,15945
20241010,150900,87864746300,2745,2745,2750,2740,12421
20241010,150800,87830652005,2745,2750,2750,2740,19839
20241010,150700,87776182350,2745,2745,2750,2745,4705
20241010,150600,87763266280,2750,2745,2750,2745,9812
20241010,150500,87736331665,2745,2730,2750,2730,52979
20241010,150400,87591215580,2730,2735,2735,2730,7344
20241010,150300,87571145390,2735,2740,2740,2735,11292
20241010,150200,87540247420,2740,2740,2740,2730,7740
20241010,150100,87519079665,2740,2735,2740,2735,15330
20241010,150000,87477127050,2735,2730,2740,2730,3193
20241010,145900,87468398725,2730,2735,2740,2725,18795
20241010,145800,87417044600,2730,2735,2740,2730,18493
20241010,145700,87366548490,2735,2745,2745,2735,22912
20241010,145600,87303805105,2745,2745,2745,2740,2296
20241010,145500,87297510260,2740,2745,2755,2740,32276
20241010,145400,87208821650,2745,2745,2745,2740,16815
20241010,145300,87162691430,2745,2740,2745,2740,5568
20241010,145200,87147429080,2740,2735,2745,2730,14562
20241010,145100,87107520635,2735,2725,2740,2725,6527
20241010,145000,87089685375,2730,2730,2730,2725,4545
20241010,144900,87077287125,2730,2740,2745,2725,33115
20241010,144800,86986738610,2740,2740,2740,2730,13988
20241010,144700,86948426835,2740,2735,2740,2730,6136
20241010,144600,86931638645,2735,2740,2740,2730,10334
20241010,144500,86903341160,2740,2730,2740,2730,7564
20241010,144400,86882654405,2735,2725,2735,2720,7738
20241010,144300,86861528900,2730,2730,2730,2720,2120
20241010,144200,86855749400,2725,2720,2730,2720,18472
20241010,144100,86805463225,2720,2720,2725,2715,26828
20241010,144000,86732515970,2720,2725,2725,2715,31790
20241010,143900,86646043705,2725,2725,2730,2720,5202
20241010,143800,86631877625,2725,2730,2730,2720,9094
20241010,143700,86607109125,2730,2735,2735,2725,6303
20241010,143600,86589914465,2730,2735,2735,2730,7953
20241010,143500,86568182445,2735,2725,2735,2725,9280
20241010,143400,86542837560,2730,2725,2730,2720,6002
20241010,143300,86526485700,2725,2725,2730,2720,9434
20241010,143200,86500784405,2725,2730,2735,2715,43819
20241010,143100,86381473535,2725,2735,2740,2725,48518
20241010,143000,86249083165,2735,2735,2740,2730,12439
20241010,142900,86215062450,2735,2740,2740,2730,14169
20241010,142800,86176298055,2740,2740,2740,2735,2815
20241010,142700,86168596115,2740,2740,2740,2725,80305
20241010,142600,85949178345,2740,2750,2750,2740,21649
20241010,142500,85889800575,2750,2745,2750,2745,6276
20241010,142400,85872548415,2750,2745,2750,2740,8819
20241010,142300,85848356985,2750,2750,2750,2745,13769
20241010,142200,85810526340,2750,2750,2750,2745,6556
20241010,142100,85792525705,2750,2755,2760,2750,10013
20241010,142000,85764968725,2760,2745,2760,2745,15796
20241010,141900,85721509870,2745,2740,2750,2740,10519
20241010,141800,85692649820,2740,2745,2745,2735,23055
20241010,141700,85629470315,2745,2750,2755,2740,13727
20241010,141600,85591766935,2740,2745,2750,2740,22054
20241010,141500,85531272100,2750,2750,2755,2745,30347
20241010,141400,85447868125,2745,2755,2755,2735,96253
20241010,141300,85183959590,2755,2765,2770,2755,11954
20241010,141200,85150954310,2765,2755,2765,2745,15574
20241010,141100,85108003835,2750,2770,2770,2745,48969
20241010,141000,84972991550,2770,2775,2775,2765,3971
20241010,140900,84961992910,2775,2765,2775,2760,13018
20241010,140800,84925992355,2760,2770,2770,2760,20968
20241010,140700,84868054440,2770,2770,2775,2770,8782
20241010,140600,84843722740,2770,2780,2780,2770,9541
20241010,140500,84817253250,2780,2780,2780,2775,4969
20241010,140400,84803449095,2780,2775,2780,2770,6818
20241010,140300,84784542945,2775,2785,2785,2770,11006
20241010,140200,84753974190,2785,2780,2785,2780,19926
20241010,140100,84698557390,2785,2805,2805,2780,36382
20241010,140000,84597010065,2800,2795,2810,2790,105976
20241010,135900,84300174085,2790,2765,2795,2760,27453
20241010,135800,84223794200,2765,2765,2765,2765,6394
20241010,135700,84206114790,2765,2760,2765,2760,4615
20241010,135600,84193362160,2765,2765,2765,2760,2299
20241010,135500,84187016050,2760,2765,2765,2760,10671
20241010,135400,84157557855,2765,2765,2770,2765,1503
20241010,135300,84153401995,2765,2765,2770,2760,7301
20241010,135200,84133239055,2765,2760,2765,2760,3590
20241010,135100,84123330245,2760,2770,2770,2760,13690
20241010,135000,84085493280,2770,2770,2775,2770,2872
20241010,134900,84077537805,2770,2770,2775,2770,3554
20241010,134800,84067692520,2770,2760,2770,2760,16426
20241010,134700,84022317115,2765,2770,2770,2760,3995
20241010,134600,84011277795,2765,2770,2775,2765,5273
20241010,134500,83996671515,2770,2775,2775,2765,8214
20241010,134400,83973916820,2775,2780,2785,2775,5578
20241010,134300,83958423130,2785,2790,2795,2785,38168
20241010,134200,83852018715,2790,2790,2795,2785,29560
20241010,134100,83769528470,2790,2770,2790,2760,25540
20241010,134000,83698645045,2765,2770,2770,2765,762
20241010,133900,83696534745,2770,2770,2770,2765,5380
20241010,133800,83681656210,2765,2775,2775,2765,4998
20241010,133700,83667819855,2775,2780,2785,2770,10113
20241010,133600,83639717710,2780,2785,2785,2780,14483
20241010,133500,83599413560,2780,2755,2795,2750,79822
20241010,133400,83377633680,2750,2750,2755,2745,9260
20241010,133300,83352163565,2755,2750,2755,2750,12128
20241010,133200,83318811465,2745,2745,2755,2745,6190
20241010,133100,83301788820,2750,2760,2760,2745,29872
20241010,133000,83219587100,2760,2755,2760,2750,9108
20241010,132900,83194487195,2755,2750,2760,2745,79765
20241010,132800,82975207770,2755,2755,2760,2755,21312
20241010,132700,82916485125,2760,2765,2770,2755,32212
20241010,132600,82827552105,2770,2775,2775,2770,11515
20241010,132500,82795641225,2775,2775,2775,2770,7323
20241010,132400,82775326475,2770,2775,2775,2770,6450
20241010,132300,82757442315,2775,2770,2780,2770,10379
20241010,132200,82728646260,2770,2770,2770,2765,5520
20241010,132100,82713360940,2770,2765,2770,2765,6301
20241010,132000,82695936385,2765,2765,2770,2760,11572
20241010,131900,82663927865,2770,2765,2770,2760,6681
20241010,131800,82645454725,2760,2770,2775,2760,9745
20241010,131700,82618497485,2775,2760,2775,2760,13661
20241010,131600,82580679745,2760,2775,2775,2760,31178
20241010,131500,82494362350,2770,2770,2775,2755,26977
20241010,131400,82419726930,2770,2770,2775,2750,124691
20241010,131300,82075544465,2770,2785,2785,2770,16098
20241010,131200,82030812785,2785,2785,2790,2785,6169
20241010,131100,82013629910,2785,2785,2790,2785,5421
20241010,131000,81998529895,2790,2785,2790,2780,8619
20241010,130900,81974521385,2785,2785,2785,2780,10424
20241010,130800,81945491610,2785,2785,2795,2785,21831
20241010,130700,81884634815,2785,2785,2795,2785,16298
20241010,130600,81839204425,2785,2785,2790,2780,15581
20241010,130500,81795766045,2780,2775,2785,2770,29359
20241010,130400,81714206860,2770,2775,2775,2765,27300
20241010,130300,81638664705,2770,2795,2795,2770,74840
20241010,130200,81430777080,2795,2800,2800,2780,66458
20241010,130100,81245446580,2800,2820,2825,2800,57028
20241010,130000,81085005030,2815,2805,2820,2805,30365
20241010,125900,80999541160,2810,2820,2820,2800,43126
20241010,125800,80878354800,2820,2815,2825,2810,64709
20241010,125700,80695930175,2810,2810,2815,2805,41587
20241010,125600,80578995800,2810,2795,2810,2795,27036
20241010,125500,80503235220,2800,2800,2805,2795,20518
20241010,125400,80445797895,2805,2795,2805,2795,15571
20241010,125300,80402182215,2800,2805,2815,2795,42845
20241010,125200,80281980630,2810,2795,2815,2795,48538
20241010,125100,80145705685,2800,2795,2800,2790,20761
20241010,125000,80087696275,2800,2790,2800,2785,15183
20241010,124900,80045305065,2790,2800,2805,2790,50174
20241010,124800,79905066685,2800,2810,2820,2800,28176
20241010,124700,79825911820,2805,2810,2810,2805,17485
20241010,124600,79776814930,2810,2820,2825,2810,46005
20241010,124500,79647178110,2820,2820,2835,2815,66890
20241010,124400,79458193170,2820,2805,2830,2800,87159
20241010,124300,79212453165,2805,2800,2810,2795,37982
20241010,124200,79105887760,2800,2795,2800,2790,18078
20241010,124100,79055366045,2795,2800,2805,2790,23192
20241010,124000,78990487725,2800,2795,2800,2785,24357
20241010,123900,78922515990,2795,2805,2805,2785,34539
20241010,123800,78826096210,2800,2795,2805,2785,60592
20241010,123700,78656940515,2795,2805,2810,2790,68409
20241010,123600,78465649590,2805,2810,2825,2795,74968
20241010,123500,78254878215,2805,2825,2825,2795,134461
20241010,123400,77876752890,2820,2840,2845,2810,251669
20241010,123300,77165175385,2840,2775,2850,2770,293729
20241010,123200,76336224895,2780,2785,2785,2775,13431
20241010,123100,76298895520,2785,2770,2785,2770,18114
20241010,123000,76248565045,2775,2780,2780,2770,14095
20241010,122900,76209460750,2780,2780,2785,2775,7737
20241010,122800,76187958940,2780,2790,2795,2775,34480
20241010,122700,76091897250,2790,2780,2795,2775,78138
20241010,122600,75874082535,2780,2770,2780,2765,8852
20241010,122500,75849557110,2765,2765,2770,2760,9747
20241010,122400,75822578150,2765,2755,2765,2755,4021
20241010,122300,75811477210,2760,2770,2775,2755,26223
20241010,122200,75739041180,2770,2770,2780,2765,11126
20241010,122100,75708200670,2775,2770,2775,2770,10757
20241010,122000,75678384920,2775,2770,2775,2765,14736
20241010,121900,75637594075,2775,2775,2790,2770,70182
20241010,121800,75442498895,2780,2760,2780,2755,39292
20241010,121700,75333691485,2755,2765,2765,2750,24399
20241010,121600,75266411750,2760,2750,2765,2750,18337
20241010,121500,75215937690,2750,2755,2760,2750,17154
20241010,121400,75168695500,2755,2760,2760,2750,24287
20241010,121300,75101809145,2760,2775,2775,2755,41646
20241010,121200,74986730060,2770,2770,2775,2770,8883
20241010,121100,74962085225,2775,2760,2780,2760,28690
20241010,121000,74882625495,2765,2760,2765,2760,8234
20241010,120900,74859895860,2760,2765,2770,2755,13385
20241010,120800,74822947675,2770,2760,2770,2760,11509
20241010,120700,74791138705,2765,2780,2780,2755,52455
20241010,120600,74646209925,2775,2780,2785,2760,62394
20241010,120500,74473442920,2790,2785,2795,2775,31862
20241010,120400,74384693740,2785,2775,2795,2775,50582
20241010,120300,74243735980,2775,2795,2800,2775,89426
20241010,120200,73994770715,2795,2805,2825,2785,179237
20241010,120100,73492586980,2810,2830,2835,2795,219648
20241010,120000,72873948060,2830,2740,2840,2735,327183
20241010,115900,71955939175,2740,2750,2755,2735,37051
20241010,115800,71854403485,2745,2755,2755,2745,27079
20241010,115700,71779947760,2755,2760,2770,2755,12697
20241010,115600,71744893415,2760,2770,2775,2760,31365
20241010,115500,71658146450,2770,2775,2780,2770,46388
20241010,115400,71529404860,2780,2770,2780,2765,57090
20241010,115300,71371192260,2765,2775,2775,2765,57443
20241010,115200,71211980410,2765,2770,2775,2760,83414
20241010,115100,70980919075,2765,2765,2770,2760,14939
20241010,115000,70939615485,2760,2750,2765,2750,12354
20241010,114900,70905532275,2755,2770,2770,2750,56656
20241010,114800,70749105490,2770,2745,2770,2745,53048
20241010,114700,70602786880,2750,2745,2750,2745,6735
20241010,114600,70584268960,2750,2745,2750,2745,8414
20241010,114500,70561148915,2750,2755,2755,2745,11436
20241010,114400,70529695215,2755,2745,2755,2745,13438
20241010,114300,70492726955,2750,2755,2755,2745,29176
20241010,114200,70412520305,2750,2745,2760,2745,57805
20241010,114100,70253373315,2750,2740,2750,2735,64548
20241010,114000,70076185005,2735,2725,2740,2725,23162
20241010,113900,70012935115,2730,2730,2730,2725,6695
20241010,113800,69994690240,2725,2740,2740,2720,36567
20241010,113700,69894857775,2740,2740,2740,2735,3441
20241010,113600,69885436730,2735,2745,2745,2735,24088
20241010,113500,69819379775,2740,2735,2745,2735,24792
20241010,113400,69751414965,2740,2735,2745,2735,25054
20241010,113300,69682791790,2740,2740,2745,2735,40082
20241010,113200,69572951600,2735,2720,2740,2715,51419
20241010,113100,69432924145,2720,2730,2740,2720,37915
20241010,113000,69329507570,2735,2730,2740,2725,31747
20241010,112900,69242736285,2730,2725,2730,2720,31103
20241010,112800,69158024400,2720,2720,2725,2720,16116
20241010,112700,69114179320,2725,2720,2730,2715,21293
20241010,112600,69056189975,2715,2725,2730,2715,47492
20241010,112500,68926983870,2730,2715,2730,2715,20559
20241010,112400,68871009145,2720,2725,2725,2715,29865
20241010,112300,68789784710,2720,2730,2740,2720,52657
20241010,112200,68646006330,2735,2730,2735,2725,13631
20241010,112100,68608801290,2725,2715,2735,2710,64842
20241010,112000,68432355030,2715,2725,2725,2715,50181
20241010,111900,68295882410,2720,2735,2735,2715,69278
20241010,111800,68107338635,2740,2740,2740,2735,19726
20241010,111700,68053374395,2735,2750,2755,2720,173142
20241010,111600,67579977685,2750,2755,2760,2750,10717
20241010,111500,67550470850,2755,2765,2770,2755,23755
20241010,111400,67484857035,2765,2775,2775,2765,9874
20241010,111300,67457518080,2775,2770,2780,2765,30376
20241010,111200,67373323175,2775,2770,2780,2765,27291
20241010,111100,67297601110,2770,2770,2775,2765,25955
20241010,111000,67225677345,2770,2760,2780,2760,50345
20241010,110900,67086091660,2765,2755,2765,2755,22925
20241010,110800,67022865710,2755,2775,2775,2755,24449
20241010,110700,66955236025,2775,2750,2780,2750,41772
20241010,110600,66839673590,2755,2760,2760,2750,18124
20241010,110500,66789781725,2755,2755,2760,2755,11937
20241010,110400,66756845250,2755,2755,2760,2755,11683
20241010,110300,66724643535,2755,2755,2760,2750,13628
20241010,110200,66687110085,2755,2755,2760,2750,31950
20241010,110100,66599088705,2755,2770,2775,2750,136039
20241010,110000,66223067740,2775,2760,2775,2760,75078
20241010,105900,66015167650,2765,2750,2765,2750,38699
20241010,105800,65908517600,2755,2750,2760,2750,52966
20241010,105700,65762646685,2755,2745,2755,2740,89148
20241010,105600,65517413205,2740,2740,2745,2735,54148
20241010,105500,65369083580,2745,2740,2750,2740,46781
20241010,105400,65240687750,2740,2760,2760,2725,142771
20241010,105300,64849660955,2755,2755,2760,2745,46677
20241010,105200,64721143005,2745,2765,2770,2745,244580
20241010,105100,64047042790,2765,2780,2780,2765,90879
20241010,105000,63794960480,2775,2775,2780,2770,33519
20241010,104900,63701919045,2770,2775,2775,2770,40159
20241010,104800,63590656935,2775,2790,2790,2770,103513
20241010,104700,63303606535,2785,2790,2790,2775,98336
20241010,104600,63030007870,2790,2815,2820,2785,220926
20241010,104500,62411746975,2810,2815,2825,2810,47348
20241010,104400,62278430330,2815,2820,2820,2815,42837
20241010,104300,62157813675,2815,2825,2825,2815,27432
20241010,104200,62080473690,2825,2820,2830,2820,43851
20241010,104100,61956740810,2825,2825,2835,2820,35943
20241010,104000,61855140240,2825,2830,2835,2825,27415
20241010,103900,61777637210,2830,2835,2845,2825,35615
20241010,103800,61676733310,2835,2850,2855,2830,37763
20241010,103700,61569406650,2855,2855,2860,2850,38278
20241010,103600,61460183520,2860,2835,2860,2830,54635
20241010,103500,61304430255,2835,2830,2835,2825,41073
20241010,103400,61188283315,2830,2835,2835,2825,42938
20241010,103300,61066801750,2835,2845,2855,2830,78119
20241010,103200,60844940125,2850,2870,2875,2840,108619
20241010,103100,60534864935,2870,2880,2880,2860,79911
20241010,103000,60305428180,2875,2870,2895,2865,213805
20241010,102900,59689421665,2870,2845,2880,2845,172517
20241010,102800,59194716575,2850,2845,2865,2840,142485
20241010,102700,58787860640,2845,2835,2845,2830,26307
20241010,102600,58713128430,2830,2840,2840,2825,46873
20241010,102500,58580436255,2840,2845,2850,2835,42407
20241010,102400,58459884270,2845,2835,2845,2825,38534
20241010,102300,58350537920,2830,2830,2840,2825,18095
20241010,102200,58299303055,2830,2845,2845,2820,56890
20241010,102100,58138091815,2845,2835,2845,2830,40581
20241010,102000,58022831905,2835,2815,2840,2815,43289
20241010,101900,57900388580,2815,2835,2840,2810,119866
20241010,101800,57562041340,2840,2845,2850,2835,37231
20241010,101700,57456315505,2850,2845,2850,2840,18287
20241010,101600,57404278180,2840,2855,2860,2830,62674
20241010,101500,57225941005,2860,2860,2865,2840,98655
20241010,101400,56944655695,2865,2830,2865,2825,130230
20241010,101300,56573383455,2825,2845,2845,2825,48119
20241010,101200,56436792870,2840,2850,2855,2835,83079
20241010,101100,56200380245,2850,2825,2850,2815,98365
20241010,101000,55922072015,2825,2830,2835,2820,47195
20241010,100900,55788734270,2835,2840,2840,2825,25999
20241010,100800,55715131545,2840,2855,2855,2830,72171
20241010,100700,55509740030,2855,2820,2855,2820,114209
20241010,100600,55184945415,2820,2815,2825,2815,24765
20241010,100500,55115165550,2815,2825,2835,2815,72860
20241010,100400,54909471110,2825,2825,2835,2825,40793
20241010,100300,54793996130,2830,2845,2845,2825,77340
20241010,100200,54575165530,2850,2820,2850,2820,115093
20241010,100100,54248282395,2820,2820,2835,2810,72616
20241010,100000,54043609260,2820,2810,2840,2810,149214
20241010,095900,53621508695,2810,2835,2845,2810,202204
20241010,095800,53049789475,2835,2840,2840,2815,267837
20241010,095700,52292558825,2840,2925,2930,2810,875154
20241010,095600,49793093825,2925,2890,2925,2885,351721
20241010,095500,48769965990,2890,2885,2920,2875,483277
20241010,095400,47367837235,2880,2890,2905,2875,315125
20241010,095300,46456708500,2895,2895,2905,2890,223263
20241010,095200,45810176130,2910,2910,2910,2910,0
20241010,095100,45810176130,2910,2885,2910,2885,417287
20241010,095000,44598571780,2890,2845,2895,2840,376136
20241010,094900,43517368995,2840,2840,2865,2835,148533
20241010,094800,43093989725,2840,2815,2860,2815,291070
20241010,094700,42266729240,2815,2835,2840,2815,242542
20241010,094600,41582034600,2835,2870,2875,2835,300591
20241010,094500,40724243645,2865,2845,2880,2845,544249
20241010,094400,39165295550,2850,2830,2850,2825,134566
20241010,094300,38783649365,2825,2810,2835,2810,238416
20241010,094200,38109677225,2810,2825,2825,2810,125865
20241010,094100,37755461880,2825,2810,2825,2805,168437
20241010,094000,37281203295,2810,2845,2845,2810,392556
20241010,093900,36174242300,2840,2840,2850,2830,240624
20241010,093800,35491533020,2840,2865,2865,2835,316169
20241010,093700,34591420935,2865,2865,2880,2850,297765
20241010,093600,33739473625,2865,2885,2890,2860,402209
20241010,093500,32582913330,2890,2880,2900,2875,614837
20241010,093400,30806768330,2880,2825,2895,2820,1070096
20241010,093300,27739405340,2825,2785,2840,2775,743290
20241010,093200,25647025840,2785,2770,2790,2760,128451
20241010,093100,25290700195,2770,2775,2785,2760,168488
20241010,093000,24823271640,2770,2750,2790,2745,232545
20241010,092900,24180362220,2755,2780,2810,2745,713995
20241010,092800,22194854310,2780,2750,2805,2735,780211
20241010,092700,20021723975,2750,2760,2780,2740,511515
20241010,092600,18609776385,2765,2785,2790,2755,680808
20241010,092500,16722305650,2785,2715,2790,2710,1397347
20241010,092400,12877355010,2715,2655,2725,2650,527560
20241010,092300,11453140290,2650,2645,2655,2635,53442
20241010,092200,11311943565,2645,2630,2645,2625,49193
20241010,092100,11182226380,2630,2620,2630,2615,46041
20241010,092000,11061375500,2615,2620,2620,2595,139718
20241010,091900,10697270680,2620,2625,2635,2615,64899
20241010,091800,10526762760,2620,2625,2635,2615,87074
20241010,091700,10298437725,2625,2645,2650,2620,93147
20241010,091600,10053197425,2650,2655,2660,2635,94183
20241010,091500,9804015380,2655,2680,2685,2650,124393
20241010,091400,9472560845,2685,2710,2710,2675,130138
20241010,091300,9122359125,2705,2690,2720,2685,231028
20241010,091200,8497598155,2695,2670,2710,2670,197700
20241010,091100,7964438030,2675,2690,2695,2665,240393
20241010,091000,7319612295,2690,2700,2720,2675,691721
20241010,090900,5451370235,2700,2645,2710,2640,889008
20241010,090800,3066690545,2640,2600,2650,2595,153458
20241010,090700,2663142285,2600,2610,2610,2595,69414
20241010,090600,2482895420,2610,2600,2610,2600,43459
20241010,090500,2369779910,2600,2600,2605,2595,96958
20241010,090400,2117810175,2605,2605,2615,2605,80424
20241010,090300,1908106305,2605,2615,2620,2600,185689
20241010,090200,1424227085,2615,2630,2630,2610,55279
20241010,090100,1279422345,2630,2630,2630,2610,178942
20241010,090000,810204970,2630,2650,2650,2620,304037