stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,204900,19675595135,2850,2850,2850,2850,112878
20241015,204800,19675595135,2850,2850,2850,2850,0
20241015,204700,19675595135,2850,2850,2850,2850,0
20241015,204600,19675595135,2850,2850,2850,2850,0
20241015,204500,19675595135,2850,2850,2850,2850,0
20241015,204400,19675595135,2850,2850,2850,2850,0
20241015,204300,19675595135,2850,2850,2850,2850,0
20241015,204200,19675595135,2850,2850,2850,2850,0
20241015,204100,19675595135,2850,2850,2850,2850,0
20241015,204000,19675595135,2850,2850,2850,2850,0
20241015,203900,19675595135,2850,2850,2850,2850,0
20241015,203800,19675595135,2850,2850,2850,2850,0
20241015,203700,19675595135,2850,2850,2850,2850,0
20241015,203600,19675595135,2850,2850,2850,2850,0
20241015,203500,19675595135,2850,2850,2850,2850,0
20241015,203400,19675595135,2850,2850,2850,2850,0
20241015,203300,19675595135,2850,2850,2850,2850,0
20241015,203200,19675595135,2850,2850,2850,2850,0
20241015,203100,19675595135,2850,2850,2850,2850,0
20241015,203000,19675595135,2850,2850,2850,2850,0
20241015,202900,19675595135,2850,2850,2850,2850,0
20241015,202800,19675595135,2850,2850,2850,2850,0
20241015,202700,19675595135,2850,2850,2850,2850,0
20241015,202600,19675595135,2850,2850,2850,2850,0
20241015,202500,19675595135,2850,2850,2850,2850,0
20241015,202400,19675595135,2850,2850,2850,2850,0
20241015,202300,19675595135,2850,2850,2850,2850,0
20241015,202200,19675595135,2850,2850,2850,2850,0
20241015,202100,19675595135,2850,2850,2850,2850,0
20241015,202000,19675595135,2850,2850,2850,2850,0
20241015,201900,19675595135,2850,2850,2850,2850,112878
20241015,201800,19675595135,2850,2850,2850,2850,0
20241015,201700,19675595135,2850,2850,2850,2850,0
20241015,201600,19675595135,2850,2850,2850,2850,0
20241015,201500,19675595135,2850,2850,2850,2850,0
20241015,201400,19675595135,2850,2850,2850,2850,0
20241015,201300,19675595135,2850,2850,2850,2850,0
20241015,201200,19675595135,2850,2850,2850,2850,0
20241015,201100,19675595135,2850,2850,2850,2850,0
20241015,201000,19675595135,2850,2850,2850,2850,0
20241015,200900,19675595135,2850,2850,2850,2850,0
20241015,200800,19675595135,2850,2850,2850,2850,0
20241015,200700,19675595135,2850,2850,2850,2850,0
20241015,200600,19675595135,2850,2850,2850,2850,0
20241015,200500,19675595135,2850,2850,2850,2850,0
20241015,200400,19675595135,2850,2850,2850,2850,0
20241015,200300,19675595135,2850,2850,2850,2850,0
20241015,200200,19675595135,2850,2850,2850,2850,0
20241015,200100,19675595135,2850,2850,2850,2850,0
20241015,200000,19675595135,2850,2850,2850,2850,0
20241015,195900,19675595135,2850,2850,2850,2850,0
20241015,195800,19675595135,2850,2850,2850,2850,0
20241015,195700,19675595135,2850,2850,2850,2850,0
20241015,195600,19675595135,2850,2850,2850,2850,0
20241015,195500,19675595135,2850,2850,2850,2850,0
20241015,195400,19675595135,2850,2850,2850,2850,0
20241015,195300,19675595135,2850,2850,2850,2850,0
20241015,195200,19675595135,2850,2850,2850,2850,0
20241015,195100,19675595135,2850,2850,2850,2850,0
20241015,195000,19675595135,2850,2850,2850,2850,0
20241015,194900,19675595135,2850,2850,2850,2850,112878
20241015,194800,19675595135,2850,2850,2850,2850,0
20241015,194700,19675595135,2850,2850,2850,2850,0
20241015,194600,19675595135,2850,2850,2850,2850,0
20241015,194500,19675595135,2850,2850,2850,2850,0
20241015,194400,19675595135,2850,2850,2850,2850,0
20241015,194300,19675595135,2850,2850,2850,2850,0
20241015,194200,19675595135,2850,2850,2850,2850,0
20241015,194100,19675595135,2850,2850,2850,2850,0
20241015,194000,19675595135,2850,2850,2850,2850,0
20241015,193900,19675595135,2850,2850,2850,2850,0
20241015,193800,19675595135,2850,2850,2850,2850,0
20241015,193700,19675595135,2850,2850,2850,2850,0
20241015,193600,19675595135,2850,2850,2850,2850,0
20241015,193500,19675595135,2850,2850,2850,2850,0
20241015,193400,19675595135,2850,2850,2850,2850,0
20241015,193300,19675595135,2850,2850,2850,2850,0
20241015,193200,19675595135,2850,2850,2850,2850,0
20241015,193100,19675595135,2850,2850,2850,2850,0
20241015,193000,19675595135,2850,2850,2850,2850,0
20241015,192900,19675595135,2850,2850,2850,2850,0
20241015,192800,19675595135,2850,2850,2850,2850,0
20241015,192700,19675595135,2850,2850,2850,2850,0
20241015,192600,19675595135,2850,2850,2850,2850,0
20241015,192500,19675595135,2850,2850,2850,2850,0
20241015,192400,19675595135,2850,2850,2850,2850,0
20241015,192300,19675595135,2850,2850,2850,2850,0
20241015,192200,19675595135,2850,2850,2850,2850,0
20241015,192100,19675595135,2850,2850,2850,2850,0
20241015,192000,19675595135,2850,2850,2850,2850,0
20241015,191900,19675595135,2850,2850,2850,2850,112878
20241015,191800,19675595135,2850,2850,2850,2850,0
20241015,191700,19675595135,2850,2850,2850,2850,0
20241015,191600,19675595135,2850,2850,2850,2850,0
20241015,191500,19675595135,2850,2850,2850,2850,0
20241015,191400,19675595135,2850,2850,2850,2850,0
20241015,191300,19675595135,2850,2850,2850,2850,0
20241015,191200,19675595135,2850,2850,2850,2850,0
20241015,191100,19675595135,2850,2850,2850,2850,0
20241015,191000,19675595135,2850,2850,2850,2850,0
20241015,190900,19675595135,2850,2850,2850,2850,0
20241015,190800,19675595135,2850,2850,2850,2850,0
20241015,190700,19675595135,2850,2850,2850,2850,0
20241015,190600,19675595135,2850,2850,2850,2850,0
20241015,190500,19675595135,2850,2850,2850,2850,0
20241015,190400,19675595135,2850,2850,2850,2850,0
20241015,190300,19675595135,2850,2850,2850,2850,0
20241015,190200,19675595135,2850,2850,2850,2850,0
20241015,190100,19675595135,2850,2850,2850,2850,0
20241015,190000,19675595135,2850,2850,2850,2850,0
20241015,185900,19675595135,2850,2850,2850,2850,0
20241015,185800,19675595135,2850,2850,2850,2850,0
20241015,185700,19675595135,2850,2850,2850,2850,0
20241015,185600,19675595135,2850,2850,2850,2850,0
20241015,185500,19675595135,2850,2850,2850,2850,0
20241015,185400,19675595135,2850,2850,2850,2850,0
20241015,185300,19675595135,2850,2850,2850,2850,0
20241015,185200,19675595135,2850,2850,2850,2850,0
20241015,185100,19675595135,2850,2850,2850,2850,0
20241015,185000,19675595135,2850,2850,2850,2850,0
20241015,184900,19675595135,2850,2850,2850,2850,112878
20241015,184800,19675595135,2850,2850,2850,2850,0
20241015,184700,19675595135,2850,2850,2850,2850,0
20241015,184600,19675595135,2850,2850,2850,2850,0
20241015,184500,19675595135,2850,2850,2850,2850,0
20241015,184400,19675595135,2850,2850,2850,2850,0
20241015,184300,19675595135,2850,2850,2850,2850,0
20241015,184200,19675595135,2850,2850,2850,2850,0
20241015,184100,19675595135,2850,2850,2850,2850,0
20241015,184000,19675595135,2850,2850,2850,2850,0
20241015,183900,19675595135,2850,2850,2850,2850,0
20241015,183800,19675595135,2850,2850,2850,2850,0
20241015,183700,19675595135,2850,2850,2850,2850,0
20241015,183600,19675595135,2850,2850,2850,2850,0
20241015,183500,19675595135,2850,2850,2850,2850,0
20241015,183400,19675595135,2850,2850,2850,2850,0
20241015,183300,19675595135,2850,2850,2850,2850,0
20241015,183200,19675595135,2850,2850,2850,2850,0
20241015,183100,19675595135,2850,2850,2850,2850,0
20241015,183000,19675595135,2850,2850,2850,2850,0
20241015,182900,19675595135,2850,2850,2850,2850,0
20241015,182800,19675595135,2850,2850,2850,2850,0
20241015,182700,19675595135,2850,2850,2850,2850,0
20241015,182600,19675595135,2850,2850,2850,2850,0
20241015,182500,19675595135,2850,2850,2850,2850,0
20241015,182400,19675595135,2850,2850,2850,2850,0
20241015,182300,19675595135,2850,2850,2850,2850,0
20241015,182200,19675595135,2850,2850,2850,2850,0
20241015,182100,19675595135,2850,2850,2850,2850,0
20241015,182000,19675595135,2850,2850,2850,2850,0
20241015,181900,19675595135,2850,2850,2850,2850,112878
20241015,181800,19675595135,2850,2850,2850,2850,0
20241015,181700,19675595135,2850,2850,2850,2850,0
20241015,181600,19675595135,2850,2850,2850,2850,0
20241015,181500,19675595135,2850,2850,2850,2850,0
20241015,181400,19675595135,2850,2850,2850,2850,0
20241015,181300,19675595135,2850,2850,2850,2850,0
20241015,181200,19675595135,2850,2850,2850,2850,0
20241015,181100,19675595135,2850,2850,2850,2850,0
20241015,181000,19675595135,2850,2850,2850,2850,0
20241015,180900,19675595135,2850,2850,2850,2850,0
20241015,180800,19675595135,2850,2850,2850,2850,0
20241015,180700,19675595135,2850,2850,2850,2850,0
20241015,180600,19675595135,2850,2850,2850,2850,0
20241015,180500,19675595135,2850,2850,2850,2850,0
20241015,180400,19675595135,2850,2850,2850,2850,0
20241015,180300,19675595135,2850,2850,2850,2850,0
20241015,180200,19675595135,2850,2850,2850,2850,0
20241015,180100,19675595135,2850,2850,2850,2850,0
20241015,180000,19675595135,2850,2850,2850,2850,0
20241015,175900,19675595135,2850,2850,2850,2850,0
20241015,175800,19675595135,2850,2850,2850,2850,0
20241015,175700,19675595135,2850,2850,2850,2850,0
20241015,175600,19675595135,2850,2850,2850,2850,0
20241015,175500,19675595135,2850,2850,2850,2850,0
20241015,175400,19675595135,2850,2850,2850,2850,0
20241015,175300,19675595135,2850,2850,2850,2850,0
20241015,175200,19675595135,2850,2850,2850,2850,0
20241015,175100,19675595135,2850,2850,2850,2850,0
20241015,175000,19675595135,2850,2850,2850,2850,0
20241015,174900,19675595135,2850,2850,2850,2850,112878
20241015,174800,19675595135,2850,2850,2850,2850,0
20241015,174700,19675595135,2850,2850,2850,2850,0
20241015,174600,19675595135,2850,2850,2850,2850,0
20241015,174500,19675595135,2850,2850,2850,2850,0
20241015,174400,19675595135,2850,2850,2850,2850,0
20241015,174300,19675595135,2850,2850,2850,2850,0
20241015,174200,19675595135,2850,2850,2850,2850,0
20241015,174100,19675595135,2850,2850,2850,2850,0
20241015,174000,19675595135,2850,2850,2850,2850,0
20241015,173900,19675595135,2850,2850,2850,2850,0
20241015,173800,19675595135,2850,2850,2850,2850,0
20241015,173700,19675595135,2850,2850,2850,2850,0
20241015,173600,19675595135,2850,2850,2850,2850,0
20241015,173500,19675595135,2850,2850,2850,2850,0
20241015,173400,19675595135,2850,2850,2850,2850,0
20241015,173300,19675595135,2850,2850,2850,2850,0
20241015,173200,19675595135,2850,2850,2850,2850,0
20241015,173100,19675595135,2850,2850,2850,2850,0
20241015,173000,19675595135,2850,2850,2850,2850,0
20241015,172900,19675595135,2850,2850,2850,2850,0
20241015,172800,19675595135,2850,2850,2850,2850,0
20241015,172700,19675595135,2850,2850,2850,2850,0
20241015,172600,19675595135,2850,2850,2850,2850,0
20241015,172500,19675595135,2850,2850,2850,2850,0
20241015,172400,19675595135,2850,2850,2850,2850,0
20241015,172300,19675595135,2850,2850,2850,2850,0
20241015,172200,19675595135,2850,2850,2850,2850,0
20241015,172100,19675595135,2850,2850,2850,2850,0
20241015,172000,19675595135,2850,2850,2850,2850,0
20241015,171900,19675595135,2850,2850,2850,2850,112878
20241015,171800,19675595135,2850,2850,2850,2850,0
20241015,171700,19675595135,2850,2850,2850,2850,0
20241015,171600,19675595135,2850,2850,2850,2850,0
20241015,171500,19675595135,2850,2850,2850,2850,0
20241015,171400,19675595135,2850,2850,2850,2850,0
20241015,171300,19675595135,2850,2850,2850,2850,0
20241015,171200,19675595135,2850,2850,2850,2850,0
20241015,171100,19675595135,2850,2850,2850,2850,0
20241015,171000,19675595135,2850,2850,2850,2850,0
20241015,170900,19675595135,2850,2850,2850,2850,0
20241015,170800,19675595135,2850,2850,2850,2850,0
20241015,170700,19675595135,2850,2850,2850,2850,0
20241015,170600,19675595135,2850,2850,2850,2850,0
20241015,170500,19675595135,2850,2850,2850,2850,0
20241015,170400,19675595135,2850,2850,2850,2850,0
20241015,170300,19675595135,2850,2850,2850,2850,0
20241015,170200,19675595135,2850,2850,2850,2850,0
20241015,170100,19675595135,2850,2850,2850,2850,0
20241015,170000,19675595135,2850,2850,2850,2850,0
20241015,165900,19675595135,2850,2850,2850,2850,0
20241015,165800,19675595135,2850,2850,2850,2850,0
20241015,165700,19675595135,2850,2850,2850,2850,0
20241015,165600,19675595135,2850,2850,2850,2850,0
20241015,165500,19675595135,2850,2850,2850,2850,0
20241015,165400,19675595135,2850,2850,2850,2850,0
20241015,165300,19675595135,2850,2850,2850,2850,0
20241015,165200,19675595135,2850,2850,2850,2850,0
20241015,165100,19675595135,2850,2850,2850,2850,0
20241015,165000,19675595135,2850,2850,2850,2850,0
20241015,164900,19675595135,2850,2850,2850,2850,112878
20241015,164800,19675595135,2850,2850,2850,2850,0
20241015,164700,19675595135,2850,2850,2850,2850,0
20241015,164600,19675595135,2850,2850,2850,2850,0
20241015,164500,19675595135,2850,2850,2850,2850,0
20241015,164400,19675595135,2850,2850,2850,2850,0
20241015,164300,19675595135,2850,2850,2850,2850,0
20241015,164200,19675595135,2850,2850,2850,2850,0
20241015,164100,19675595135,2850,2850,2850,2850,0
20241015,164000,19675595135,2850,2850,2850,2850,0
20241015,163900,19675595135,2850,2850,2850,2850,0
20241015,163800,19675595135,2850,2850,2850,2850,0
20241015,163700,19675595135,2850,2850,2850,2850,0
20241015,163600,19675595135,2850,2850,2850,2850,0
20241015,163500,19675595135,2850,2850,2850,2850,0
20241015,163400,19675595135,2850,2850,2850,2850,0
20241015,163300,19675595135,2850,2850,2850,2850,0
20241015,163200,19675595135,2850,2850,2850,2850,0
20241015,163100,19675595135,2850,2850,2850,2850,0
20241015,163000,19675595135,2850,2850,2850,2850,0
20241015,162900,19675595135,2850,2850,2850,2850,0
20241015,162800,19675595135,2850,2850,2850,2850,0
20241015,162700,19675595135,2850,2850,2850,2850,0
20241015,162600,19675595135,2850,2850,2850,2850,0
20241015,162500,19675595135,2850,2850,2850,2850,0
20241015,162400,19675595135,2850,2850,2850,2850,0
20241015,162300,19675595135,2850,2850,2850,2850,0
20241015,162200,19675595135,2850,2850,2850,2850,0
20241015,162100,19675595135,2850,2850,2850,2850,0
20241015,162000,19675595135,2850,2850,2850,2850,0
20241015,161900,19675595135,2850,2850,2850,2850,112878
20241015,161800,19675595135,2850,2850,2850,2850,0
20241015,161700,19675595135,2850,2850,2850,2850,0
20241015,161600,19675595135,2850,2850,2850,2850,0
20241015,161500,19675595135,2850,2850,2850,2850,0
20241015,161400,19675595135,2850,2850,2850,2850,0
20241015,161300,19675595135,2850,2850,2850,2850,0
20241015,161200,19675595135,2850,2850,2850,2850,0
20241015,161100,19675595135,2850,2850,2850,2850,0
20241015,161000,19675595135,2850,2850,2850,2850,0
20241015,160900,19675595135,2850,2850,2850,2850,0
20241015,160800,19675595135,2850,2850,2850,2850,0
20241015,160700,19675595135,2850,2850,2850,2850,0
20241015,160600,19675595135,2850,2850,2850,2850,0
20241015,160500,19675595135,2850,2850,2850,2850,0
20241015,160400,19675595135,2850,2850,2850,2850,0
20241015,160300,19675595135,2850,2850,2850,2850,0
20241015,160200,19675595135,2850,2850,2850,2850,0
20241015,160100,19675595135,2850,2850,2850,2850,0
20241015,160000,19675595135,2850,2850,2850,2850,0
20241015,155900,19675595135,2850,2850,2850,2850,0
20241015,155800,19675595135,2850,2850,2850,2850,0
20241015,155700,19675595135,2850,2850,2850,2850,0
20241015,155600,19675595135,2850,2850,2850,2850,0
20241015,155500,19675595135,2850,2850,2850,2850,0
20241015,155400,19675595135,2850,2850,2850,2850,0
20241015,155300,19675595135,2850,2850,2850,2850,0
20241015,155200,19675595135,2850,2850,2850,2850,0
20241015,155100,19675595135,2850,2850,2850,2850,0
20241015,155000,19675595135,2850,2850,2850,2850,0
20241015,154900,19675595135,2850,2850,2850,2850,112878
20241015,154800,19675595135,2850,2850,2850,2850,0
20241015,154700,19675595135,2850,2850,2850,2850,0
20241015,154600,19675595135,2850,2850,2850,2850,0
20241015,154500,19675595135,2850,2850,2850,2850,0
20241015,154400,19675595135,2850,2850,2850,2850,0
20241015,154300,19675595135,2850,2850,2850,2850,0
20241015,154200,19675595135,2850,2850,2850,2850,0
20241015,154100,19675595135,2850,2850,2850,2850,0
20241015,154000,19675595135,2850,2850,2850,2850,0
20241015,153900,19675595135,2850,2850,2850,2850,0
20241015,153800,19675595135,2850,2850,2850,2850,0
20241015,153700,19675595135,2850,2850,2850,2850,0
20241015,153600,19675595135,2850,2850,2850,2850,0
20241015,153500,19675595135,2850,2850,2850,2850,0
20241015,153400,19675595135,2850,2850,2850,2850,0
20241015,153300,19675595135,2850,2850,2850,2850,0
20241015,153200,19675595135,2850,2850,2850,2850,0
20241015,153100,19675595135,2850,2850,2850,2850,0
20241015,153000,19675595135,2850,2850,2850,2850,112878
20241015,152900,19353892835,2870,2870,2870,2870,0
20241015,152800,19353892835,2870,2870,2870,2870,0
20241015,152700,19353892835,2870,2870,2870,2870,0
20241015,152600,19353892835,2870,2870,2870,2870,0
20241015,152500,19353892835,2870,2870,2870,2870,0
20241015,152400,19353892835,2870,2870,2870,2870,0
20241015,152300,19353892835,2870,2870,2870,2870,0
20241015,152200,19353892835,2870,2870,2870,2870,0
20241015,152100,19353892835,2870,2870,2870,2870,0
20241015,152000,19353892835,2870,2870,2870,2870,0
20241015,151900,19353892835,2870,2870,2885,2860,118225
20241015,151800,19014089100,2865,2840,2870,2840,86176
20241015,151700,18767593940,2845,2850,2850,2840,8744
20241015,151600,18742706040,2845,2860,2860,2840,34334
20241015,151500,18644877095,2860,2845,2865,2845,47326
20241015,151400,18509842945,2845,2845,2850,2840,43151
20241015,151300,18387131640,2845,2840,2845,2835,29298
20241015,151200,18303895735,2840,2815,2845,2815,62862
20241015,151100,18125935205,2815,2815,2815,2810,5371
20241015,151000,18110836295,2815,2805,2815,2805,10368
20241015,150900,18081718810,2805,2810,2815,2805,20022
20241015,150800,18025460625,2810,2805,2810,2800,10788
20241015,150700,17995164515,2805,2800,2810,2800,20136
20241015,150600,17938710065,2805,2805,2810,2800,14561
20241015,150500,17897865845,2805,2800,2810,2800,9865
20241015,150400,17870194630,2805,2795,2805,2795,13855
20241015,150300,17831405710,2795,2800,2800,2790,16587
20241015,150200,17785049920,2800,2795,2805,2795,11383
20241015,150100,17753196505,2800,2800,2810,2790,40459
20241015,150000,17639862680,2800,2805,2810,2800,20637
20241015,145900,17581999830,2810,2825,2825,2800,123167
20241015,145800,17236610565,2820,2830,2830,2820,14486
20241015,145700,17195730385,2830,2830,2830,2825,3169
20241015,145600,17186763660,2830,2830,2835,2830,5793
20241015,145500,17170345880,2830,2830,2835,2820,2905
20241015,145400,17162134105,2830,2830,2835,2820,10521
20241015,145300,17132364465,2830,2820,2830,2820,9789
20241015,145200,17104686210,2820,2820,2825,2820,2851
20241015,145100,17096645530,2820,2820,2825,2815,9575
20241015,145000,17069668540,2820,2825,2825,2820,2971
20241015,144900,17061290115,2825,2825,2825,2820,1669
20241015,144800,17056581335,2825,2830,2830,2825,4997
20241015,144700,17042464175,2830,2835,2835,2830,13995
20241015,144600,17002829140,2840,2840,2840,2835,4083
20241015,144500,16991239425,2840,2825,2840,2825,11254
20241015,144400,16959385625,2830,2830,2830,2825,2788
20241015,144300,16951505495,2830,2820,2830,2820,6089
20241015,144200,16934312705,2825,2825,2825,2820,1500
20241015,144100,16930081895,2825,2835,2840,2820,2943
20241015,144000,16921742525,2835,2825,2835,2825,2307
20241015,143900,16915210285,2825,2825,2830,2815,6913
20241015,143800,16895705235,2815,2825,2830,2815,7462
20241015,143700,16874663565,2830,2825,2830,2825,2418
20241015,143600,16867828430,2825,2825,2830,2820,3837
20241015,143500,16857001790,2820,2825,2830,2815,10843
20241015,143400,16826426030,2825,2835,2845,2825,25694
20241015,143300,16753575395,2835,2825,2835,2825,2197
20241015,143200,16747358845,2825,2825,2830,2815,11664
20241015,143100,16714483005,2820,2820,2825,2810,22133
20241015,143000,16652159510,2820,2825,2830,2820,9020
20241015,142900,16626694965,2830,2840,2840,2825,16413
20241015,142800,16580247760,2840,2840,2840,2835,2168
20241015,142700,16574097870,2840,2840,2845,2840,7329
20241015,142600,16553282065,2840,2850,2850,2840,3405
20241015,142500,16543595670,2850,2845,2850,2845,4549
20241015,142400,16530644670,2845,2840,2845,2835,5071
20241015,142300,16516248980,2840,2840,2840,2840,8213
20241015,142200,16492924060,2845,2855,2855,2840,17549
20241015,142100,16442968355,2855,2860,2860,2845,19119
20241015,142000,16388424280,2860,2850,2860,2845,17632
20241015,141900,16338114935,2850,2850,2855,2845,26553
20241015,141800,16262402855,2850,2850,2850,2840,9190
20241015,141700,16236255775,2850,2840,2850,2835,18027
20241015,141600,16185034125,2845,2850,2850,2840,20847
20241015,141500,16125744425,2845,2845,2850,2840,39478
20241015,141400,16013397795,2845,2845,2850,2835,29150
20241015,141300,15930454260,2850,2825,2850,2820,18016
20241015,141200,15879387430,2825,2830,2830,2820,3562
20241015,141100,15869321765,2830,2830,2830,2825,5402
20241015,141000,15854034120,2830,2835,2835,2825,9543
20241015,140900,15826995280,2835,2820,2835,2820,29881
20241015,140800,15742651085,2820,2810,2820,2805,9234
20241015,140700,15716678990,2805,2805,2805,2805,5707
20241015,140600,15700670855,2805,2805,2805,2800,6256
20241015,140500,15683138925,2805,2810,2810,2800,3670
20241015,140400,15672853570,2805,2810,2810,2805,3601
20241015,140300,15662741765,2810,2810,2810,2810,4500
20241015,140200,15650096765,2810,2810,2810,2805,1965
20241015,140100,15644578120,2810,2810,2815,2805,5086
20241015,140000,15630297020,2810,2805,2810,2805,5292
20241015,135900,15615434970,2810,2810,2810,2805,834
20241015,135800,15613093935,2805,2805,2810,2805,2975
20241015,135700,15604734195,2805,2805,2810,2805,7202
20241015,135600,15584526375,2805,2800,2805,2800,1926
20241015,135500,15579131945,2805,2800,2805,2800,3210
20241015,135400,15570141985,2805,2800,2805,2795,3059
20241015,135300,15561577675,2800,2795,2800,2795,6127
20241015,135200,15544448660,2790,2790,2790,2785,8649
20241015,135100,15520319170,2790,2790,2795,2790,14398
20241015,135000,15480146330,2790,2795,2795,2785,30220
20241015,134900,15395848520,2795,2805,2805,2790,43345
20241015,134800,15274704320,2800,2805,2805,2800,33892
20241015,134700,15179806315,2805,2805,2810,2800,4562
20241015,134600,15167009915,2805,2805,2805,2800,40107
20241015,134500,15054618620,2810,2810,2810,2810,7646
20241015,134400,15033133360,2810,2815,2815,2810,306
20241015,134300,15032272325,2815,2815,2815,2810,1491
20241015,134200,15028076865,2815,2815,2815,2815,4961
20241015,134100,15014111650,2810,2815,2815,2810,1860
20241015,134000,15008884975,2815,2810,2815,2810,498
20241015,133900,15007483605,2810,2810,2810,2810,901
20241015,133800,15004951795,2815,2810,2815,2810,491
20241015,133700,15003571865,2810,2815,2815,2810,1704
20241015,133600,14998783560,2815,2815,2815,2810,6044
20241015,133500,14981795860,2815,2820,2820,2810,2482
20241015,133400,14974815855,2820,2820,2820,2815,5471
20241015,133300,14959412635,2820,2825,2825,2815,3103
20241015,133200,14950666420,2825,2825,2825,2820,343
20241015,133100,14949698605,2825,2825,2825,2820,808
20241015,133000,14947417775,2825,2820,2825,2820,1787
20241015,132900,14942369575,2820,2825,2825,2820,1196
20241015,132800,14938996355,2825,2825,2825,2820,192
20241015,132700,14938453995,2820,2825,2825,2820,1589
20241015,132600,14933965120,2825,2820,2825,2815,2586
20241015,132500,14926670930,2815,2815,2815,2815,9996
20241015,132400,14898532190,2815,2820,2825,2815,7581
20241015,132300,14877164665,2825,2825,2825,2820,7
20241015,132200,14877144915,2820,2825,2825,2820,7591
20241015,132100,14855726510,2825,2825,2825,2820,6098
20241015,132000,14838521200,2825,2820,2825,2820,651
20241015,131900,14836682150,2820,2825,2825,2820,2337
20241015,131800,14830088305,2825,2820,2825,2820,443
20241015,131700,14828838845,2825,2825,2825,2825,618
20241015,131600,14827092995,2825,2820,2825,2820,350
20241015,131500,14826105340,2820,2820,2825,2820,1361
20241015,131400,14822267315,2820,2815,2820,2815,2653
20241015,131300,14814795780,2815,2815,2815,2815,4719
20241015,131200,14801511795,2815,2820,2820,2815,4067
20241015,131100,14790062635,2815,2820,2820,2815,2111
20241015,131000,14784110555,2820,2820,2820,2815,698
20241015,130900,14782143125,2820,2815,2820,2815,4069
20241015,130800,14770678630,2815,2820,2820,2815,6140
20241015,130700,14753394370,2820,2825,2825,2815,5385
20241015,130600,14738209205,2825,2820,2825,2820,5649
20241015,130500,14722268865,2820,2820,2825,2820,1039
20241015,130400,14719334185,2820,2830,2830,2820,9154
20241015,130300,14693451535,2830,2830,2830,2825,1352
20241015,130200,14689629195,2830,2830,2840,2820,18966
20241015,130100,14635930280,2830,2825,2830,2825,4895
20241015,130000,14622090125,2825,2820,2825,2820,4443
20241015,125900,14609542275,2820,2820,2825,2820,2696
20241015,125800,14601939545,2820,2820,2820,2820,666
20241015,125700,14600061425,2820,2815,2820,2815,2220
20241015,125600,14593812075,2815,2815,2815,2810,1673
20241015,125500,14589110595,2815,2815,2815,2810,1544
20241015,125400,14584771190,2815,2815,2815,2810,7039
20241015,125300,14564957735,2815,2820,2820,2815,11
20241015,125200,14564926765,2820,2815,2820,2805,11456
20241015,125100,14532729895,2815,2815,2815,2810,2362
20241015,125000,14526084290,2815,2815,2815,2810,973
20241015,124900,14523345575,2820,2820,2820,2820,493
20241015,124800,14521955315,2820,2815,2820,2810,6009
20241015,124700,14505039980,2820,2815,2825,2815,6417
20241015,124600,14486959205,2820,2815,2820,2815,6321
20241015,124500,14469144060,2815,2810,2815,2810,1660
20241015,124400,14464472585,2810,2820,2820,2810,1572
20241015,124300,14460055005,2820,2820,2825,2805,23871
20241015,124200,14392918650,2820,2820,2820,2820,1161
20241015,124100,14389644630,2820,2810,2820,2810,1770
20241015,124000,14384658485,2815,2815,2815,2810,2262
20241015,123900,14378294010,2815,2815,2815,2810,2804
20241015,123800,14370414760,2815,2815,2815,2810,992
20241015,123700,14367624695,2815,2810,2815,2805,656
20241015,123600,14365781935,2810,2815,2815,2805,2480
20241015,123500,14358804185,2810,2810,2815,2805,6941
20241015,123400,14339298565,2810,2810,2810,2805,10253
20241015,123300,14310536360,2805,2805,2810,2805,1216
20241015,123200,14307123565,2805,2810,2810,2805,1123
20241015,123100,14303973315,2810,2805,2810,2805,1557
20241015,123000,14299598165,2805,2805,2805,2805,1337
20241015,122900,14295847880,2805,2805,2810,2805,1574
20241015,122800,14291432800,2810,2810,2810,2805,3103
20241015,122700,14282725495,2810,2805,2810,2805,3141
20241015,122600,14273914960,2805,2805,2810,2800,13759
20241015,122500,14235321160,2805,2810,2810,2805,4867
20241015,122400,14221663725,2805,2805,2815,2805,9189
20241015,122300,14195836695,2810,2805,2810,2805,12101
20241015,122200,14161893375,2805,2805,2810,2800,8531
20241015,122100,14137970475,2805,2810,2815,2805,848
20241015,122000,14135586735,2810,2810,2810,2805,739
20241015,121900,14133513490,2805,2810,2810,2805,11218
20241015,121800,14102044375,2810,2805,2815,2805,14622
20241015,121700,14060923475,2805,2815,2815,2805,13761
20241015,121600,14022285655,2815,2805,2815,2805,6933
20241015,121500,14002808295,2810,2815,2815,2805,26513
20241015,121400,13928390675,2815,2815,2815,2810,845
20241015,121300,13926014415,2815,2810,2815,2805,1657
20241015,121200,13921356790,2810,2805,2810,2805,15355
20241015,121100,13878230335,2805,2810,2810,2805,19507
20241015,121000,13823443030,2810,2815,2815,2810,3838
20241015,120900,13812639125,2815,2815,2825,2815,2793
20241015,120800,13804776765,2815,2825,2825,2815,8681
20241015,120700,13780319465,2820,2820,2825,2820,1349
20241015,120600,13776514735,2815,2815,2820,2815,1487
20241015,120500,13772328270,2820,2815,2825,2815,6223
20241015,120400,13754810065,2815,2820,2825,2815,22627
20241015,120300,13691016490,2825,2825,2830,2820,6634
20241015,120200,13672275410,2830,2830,2835,2830,6920
20241015,120100,13652691805,2830,2825,2830,2825,704
20241015,120000,13650699490,2825,2830,2830,2820,455
20241015,115900,13649414330,2830,2830,2830,2820,8956
20241015,115800,13624114860,2830,2825,2830,2820,1877
20241015,115700,13618808985,2825,2820,2825,2820,9413
20241015,115600,13592249530,2820,2825,2825,2820,2415
20241015,115500,13585428730,2820,2825,2830,2820,4245
20241015,115400,13573447265,2825,2830,2835,2825,4171
20241015,115300,13561654845,2835,2835,2835,2830,5935
20241015,115200,13544855330,2835,2835,2835,2830,1653
20241015,115100,13540169095,2835,2830,2835,2830,3407
20241015,115000,13530524105,2830,2830,2830,2830,8836
20241015,114900,13505518225,2830,2830,2835,2830,718
20241015,114800,13503483870,2830,2835,2840,2830,7628
20241015,114700,13481858665,2840,2835,2840,2835,3756
20241015,114600,13471209655,2835,2835,2840,2835,5520
20241015,114500,13455558195,2835,2835,2840,2835,3061
20241015,114400,13446875730,2835,2835,2840,2835,630
20241015,114300,13445089615,2835,2835,2835,2830,6147
20241015,114200,13427665370,2835,2830,2835,2830,5554
20241015,114100,13411943980,2830,2830,2835,2830,835
20241015,114000,13409580925,2835,2830,2835,2825,6856
20241015,113900,13390173870,2830,2830,2830,2825,1448
20241015,113800,13386080120,2830,2825,2830,2825,1770
20241015,113700,13381074520,2830,2830,2830,2825,882
20241015,113600,13378580985,2830,2825,2830,2825,1479
20241015,113500,13374400630,2825,2825,2830,2825,2777
20241015,113400,13366553705,2825,2825,2830,2825,3407
20241015,113300,13356923915,2825,2825,2830,2825,2501
20241015,113200,13349856775,2830,2830,2830,2825,1452
20241015,113100,13345750105,2825,2825,2830,2825,8808
20241015,113000,13320848440,2825,2830,2835,2825,7513
20241015,112900,13299604585,2830,2835,2840,2830,3645
20241015,112800,13289270575,2835,2840,2840,2835,4778
20241015,112700,13275723035,2840,2840,2845,2840,4409
20241015,112600,13263201470,2845,2845,2845,2840,1467
20241015,112500,13259028905,2845,2845,2845,2840,2677
20241015,112400,13251417645,2840,2840,2845,2835,22450
20241015,112300,13187658925,2840,2840,2840,2835,10567
20241015,112200,13157672880,2840,2835,2840,2830,16001
20241015,112100,13112300225,2835,2830,2835,2830,4944
20241015,112000,13098306060,2825,2825,2825,2820,8914
20241015,111900,13073128635,2820,2825,2825,2820,6672
20241015,111800,13054299755,2825,2825,2825,2820,9251
20241015,111700,13028194245,2830,2835,2835,2825,6069
20241015,111600,13011025980,2835,2835,2835,2825,1037
20241015,111500,13008090510,2835,2825,2835,2820,7570
20241015,111400,12986726605,2825,2820,2830,2820,6340
20241015,111300,12968814265,2825,2825,2830,2820,7549
20241015,111200,12947515780,2825,2825,2830,2825,5336
20241015,111100,12932439685,2830,2820,2830,2820,4015
20241015,111000,12921081030,2820,2825,2825,2820,7974
20241015,110900,12898575820,2825,2825,2825,2820,1837
20241015,110800,12893389190,2825,2825,2825,2820,6854
20241015,110700,12874037160,2825,2820,2825,2820,6978
20241015,110600,12854345860,2825,2825,2830,2825,6187
20241015,110500,12836859860,2830,2825,2830,2820,29429
20241015,110400,12753781395,2825,2825,2830,2820,14203
20241015,110300,12713662870,2825,2835,2835,2825,20974
20241015,110200,12654314580,2830,2830,2835,2825,13691
20241015,110100,12615591575,2825,2825,2830,2820,12393
20241015,110000,12580611000,2820,2820,2825,2815,18101
20241015,105900,12529537245,2825,2810,2825,2810,26543
20241015,105800,12454710340,2810,2815,2815,2800,108827
20241015,105700,12149667605,2815,2815,2815,2810,22627
20241015,105600,12086080825,2815,2825,2825,2810,31199
20241015,105500,11998303025,2820,2825,2825,2815,18535
20241015,105400,11946037565,2820,2830,2830,2815,53930
20241015,105300,11793963490,2830,2840,2840,2830,29435
20241015,105200,11710597445,2845,2840,2845,2840,2773
20241015,105100,11702722110,2840,2845,2845,2840,4086
20241015,105000,11691112530,2845,2845,2845,2840,4292
20241015,104900,11678902925,2845,2840,2845,2840,5682
20241015,104800,11662745805,2840,2840,2845,2835,3708
20241015,104700,11652216000,2835,2840,2840,2835,8418
20241015,104600,11628340755,2840,2835,2840,2835,2664
20241015,104500,11620776315,2835,2835,2840,2835,2892
20241015,104400,11612576155,2835,2840,2840,2835,2455
20241015,104300,11605606085,2840,2845,2850,2840,8599
20241015,104200,11581175020,2845,2850,2855,2845,9665
20241015,104100,11553666845,2850,2850,2855,2845,2075
20241015,104000,11547753115,2850,2845,2850,2845,5391
20241015,103900,11532395970,2845,2845,2855,2840,13097
20241015,103800,11495183985,2855,2845,2855,2840,4343
20241015,103700,11482829750,2845,2860,2860,2845,873
20241015,103600,11480342605,2860,2860,2865,2835,40362
20241015,103500,11365257180,2860,2855,2865,2850,11678
20241015,103400,11331878145,2855,2845,2855,2845,4705
20241015,103300,11318470080,2845,2845,2845,2840,943
20241015,103200,11315787525,2840,2840,2840,2840,12232
20241015,103100,11281048645,2840,2840,2845,2840,1797
20241015,103000,11275941620,2840,2840,2840,2835,8775
20241015,102900,11251056110,2840,2840,2845,2840,7375
20241015,102800,11230106375,2840,2850,2855,2840,7027
20241015,102700,11210088335,2850,2835,2850,2835,9764
20241015,102600,11182335110,2835,2835,2840,2830,21992
20241015,102500,11119988695,2835,2835,2840,2830,20963
20241015,102400,11060575385,2840,2840,2845,2835,22061
20241015,102300,10997926555,2840,2850,2850,2840,10763
20241015,102200,10967319455,2845,2845,2850,2845,6038
20241015,102100,10950135755,2845,2845,2850,2845,3935
20241015,102000,10938938585,2845,2855,2855,2845,4850
20241015,101900,10925119275,2855,2850,2855,2850,6014
20241015,101800,10907979120,2855,2845,2855,2845,7358
20241015,101700,10887008010,2850,2850,2855,2845,13352
20241015,101600,10848956570,2855,2845,2855,2840,12777
20241015,101500,10812583670,2840,2845,2850,2840,20018
20241015,101400,10755665990,2850,2865,2865,2845,46698
20241015,101300,10622496250,2860,2855,2865,2855,12785
20241015,101200,10585930255,2860,2865,2865,2850,13406
20241015,101100,10547664475,2855,2865,2865,2855,12584
20241015,101000,10511707335,2855,2855,2865,2850,15639
20241015,100900,10467019675,2860,2865,2870,2850,47230
20241015,100800,10332041555,2855,2860,2865,2855,18255
20241015,100700,10279864035,2860,2855,2865,2855,7871
20241015,100600,10257361565,2855,2855,2860,2855,8321
20241015,100500,10233601795,2860,2870,2875,2855,44533
20241015,100400,10106148955,2870,2870,2875,2870,11621
20241015,100300,10072784410,2875,2870,2880,2870,8710
20241015,100200,10047752605,2875,2870,2875,2865,18992
20241015,100100,9993310040,2870,2870,2875,2870,7521
20241015,100000,9971715055,2870,2875,2875,2865,17641
20241015,095900,9921074985,2875,2870,2875,2870,9539
20241015,095800,9893688995,2875,2885,2890,2870,32047
20241015,095700,9801465530,2890,2885,2895,2885,28658
20241015,095600,9718675575,2885,2890,2890,2885,3751
20241015,095500,9707841985,2890,2880,2890,2880,13330
20241015,095400,9669393855,2875,2880,2885,2870,15154
20241015,095300,9625802100,2880,2885,2890,2875,16483
20241015,095200,9578340460,2885,2885,2890,2875,11469
20241015,095100,9545298285,2885,2885,2895,2885,21701
20241015,095000,9482589280,2890,2885,2890,2880,38406
20241015,094900,9371695645,2885,2885,2900,2880,49674
20241015,094800,9228069900,2880,2865,2885,2865,11744
20241015,094700,9194323135,2870,2875,2875,2865,20607
20241015,094600,9135174260,2875,2880,2885,2870,45210
20241015,094500,9004932545,2885,2865,2885,2865,40029
20241015,094400,8889792140,2865,2870,2870,2860,16353
20241015,094300,8842931255,2865,2860,2870,2855,33017
20241015,094200,8748411135,2860,2855,2860,2845,32049
20241015,094100,8657028860,2860,2850,2860,2845,24751
20241015,094000,8586436710,2850,2840,2855,2840,15662
20241015,093900,8541833515,2840,2845,2850,2835,28514
20241015,093800,8460697290,2850,2830,2855,2830,22185
20241015,093700,8397643020,2830,2840,2850,2830,85170
20241015,093600,8156199860,2840,2860,2860,2840,28270
20241015,093500,8075698390,2860,2845,2865,2840,36447
20241015,093400,7971817135,2845,2855,2860,2840,71315
20241015,093300,7768637105,2860,2860,2865,2850,24884
20241015,093200,7697546450,2865,2855,2865,2855,17679
20241015,093100,7647016475,2855,2855,2860,2850,28446
20241015,093000,7565792380,2855,2875,2880,2845,131394
20241015,092900,7190781050,2880,2870,2885,2870,32080
20241015,092800,7098489880,2870,2890,2890,2870,44927
20241015,092700,6969199440,2890,2895,2895,2885,20403
20241015,092600,6910269790,2895,2885,2895,2875,41079
20241015,092500,6791939310,2890,2900,2905,2880,40792
20241015,092400,6673849625,2905,2900,2905,2895,8713
20241015,092300,6648581235,2900,2905,2910,2895,39132
20241015,092200,6535000565,2905,2900,2910,2895,23755
20241015,092100,6466044365,2905,2885,2905,2880,36359
20241015,092000,6360854100,2885,2880,2895,2870,89617
20241015,091900,6102846295,2880,2895,2900,2880,43723
20241015,091800,5976599175,2895,2900,2910,2880,56266
20241015,091700,5813944415,2910,2895,2915,2885,54903
20241015,091600,5654448315,2895,2895,2910,2880,74263
20241015,091500,5439702060,2895,2890,2910,2885,53711
20241015,091400,5284253930,2885,2895,2900,2880,77893
20241015,091300,5059239830,2900,2905,2910,2885,71363
20241015,091200,4852623080,2910,2910,2915,2895,91262
20241015,091100,4587807535,2910,2895,2915,2895,93626
20241015,091000,4315861020,2900,2915,2925,2895,123457
20241015,090900,3957051525,2910,2920,2925,2910,55230
20241015,090800,3795952035,2920,2930,2940,2920,122368
20241015,090700,3437677835,2930,2945,2945,2920,81536
20241015,090600,3198777495,2950,2940,2965,2935,44674
20241015,090500,3067013710,2935,2955,2960,2930,138094
20241015,090400,2660968795,2955,2975,2975,2940,107842
20241015,090300,2342268255,2970,2970,3000,2955,107656
20241015,090200,2022211560,2970,2990,2995,2970,63195
20241015,090100,1833808325,2990,2960,3005,2960,208417
20241015,090000,1213154845,2960,3050,3055,2955,397595