stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,204600,101082809270,2705,2705,2705,2705,172610
20241016,204500,101082809270,2705,2705,2705,2705,0
20241016,204400,101082809270,2705,2705,2705,2705,0
20241016,204300,101082809270,2705,2705,2705,2705,0
20241016,204200,101082809270,2705,2705,2705,2705,0
20241016,204100,101082809270,2705,2705,2705,2705,0
20241016,204000,101082809270,2705,2705,2705,2705,0
20241016,203900,101082809270,2705,2705,2705,2705,0
20241016,203800,101082809270,2705,2705,2705,2705,0
20241016,203700,101082809270,2705,2705,2705,2705,0
20241016,203600,101082809270,2705,2705,2705,2705,0
20241016,203500,101082809270,2705,2705,2705,2705,0
20241016,203400,101082809270,2705,2705,2705,2705,0
20241016,203300,101082809270,2705,2705,2705,2705,0
20241016,203200,101082809270,2705,2705,2705,2705,0
20241016,203100,101082809270,2705,2705,2705,2705,0
20241016,203000,101082809270,2705,2705,2705,2705,0
20241016,202900,101082809270,2705,2705,2705,2705,0
20241016,202800,101082809270,2705,2705,2705,2705,0
20241016,202700,101082809270,2705,2705,2705,2705,0
20241016,202600,101082809270,2705,2705,2705,2705,0
20241016,202500,101082809270,2705,2705,2705,2705,0
20241016,202400,101082809270,2705,2705,2705,2705,0
20241016,202300,101082809270,2705,2705,2705,2705,0
20241016,202200,101082809270,2705,2705,2705,2705,0
20241016,202100,101082809270,2705,2705,2705,2705,0
20241016,202000,101082809270,2705,2705,2705,2705,0
20241016,201900,101082809270,2705,2705,2705,2705,0
20241016,201800,101082809270,2705,2705,2705,2705,0
20241016,201700,101082809270,2705,2705,2705,2705,0
20241016,201600,101082809270,2705,2705,2705,2705,172610
20241016,201500,101082809270,2705,2705,2705,2705,0
20241016,201400,101082809270,2705,2705,2705,2705,0
20241016,201300,101082809270,2705,2705,2705,2705,0
20241016,201200,101082809270,2705,2705,2705,2705,0
20241016,201100,101082809270,2705,2705,2705,2705,0
20241016,201000,101082809270,2705,2705,2705,2705,0
20241016,200900,101082809270,2705,2705,2705,2705,0
20241016,200800,101082809270,2705,2705,2705,2705,0
20241016,200700,101082809270,2705,2705,2705,2705,0
20241016,200600,101082809270,2705,2705,2705,2705,0
20241016,200500,101082809270,2705,2705,2705,2705,0
20241016,200400,101082809270,2705,2705,2705,2705,0
20241016,200300,101082809270,2705,2705,2705,2705,0
20241016,200200,101082809270,2705,2705,2705,2705,0
20241016,200100,101082809270,2705,2705,2705,2705,0
20241016,200000,101082809270,2705,2705,2705,2705,0
20241016,195900,101082809270,2705,2705,2705,2705,0
20241016,195800,101082809270,2705,2705,2705,2705,0
20241016,195700,101082809270,2705,2705,2705,2705,0
20241016,195600,101082809270,2705,2705,2705,2705,0
20241016,195500,101082809270,2705,2705,2705,2705,0
20241016,195400,101082809270,2705,2705,2705,2705,0
20241016,195300,101082809270,2705,2705,2705,2705,0
20241016,195200,101082809270,2705,2705,2705,2705,0
20241016,195100,101082809270,2705,2705,2705,2705,0
20241016,195000,101082809270,2705,2705,2705,2705,0
20241016,194900,101082809270,2705,2705,2705,2705,0
20241016,194800,101082809270,2705,2705,2705,2705,0
20241016,194700,101082809270,2705,2705,2705,2705,0
20241016,194600,101082809270,2705,2705,2705,2705,172610
20241016,194500,101082809270,2705,2705,2705,2705,0
20241016,194400,101082809270,2705,2705,2705,2705,0
20241016,194300,101082809270,2705,2705,2705,2705,0
20241016,194200,101082809270,2705,2705,2705,2705,0
20241016,194100,101082809270,2705,2705,2705,2705,0
20241016,194000,101082809270,2705,2705,2705,2705,0
20241016,193900,101082809270,2705,2705,2705,2705,0
20241016,193800,101082809270,2705,2705,2705,2705,0
20241016,193700,101082809270,2705,2705,2705,2705,0
20241016,193600,101082809270,2705,2705,2705,2705,0
20241016,193500,101082809270,2705,2705,2705,2705,0
20241016,193400,101082809270,2705,2705,2705,2705,0
20241016,193300,101082809270,2705,2705,2705,2705,0
20241016,193200,101082809270,2705,2705,2705,2705,0
20241016,193100,101082809270,2705,2705,2705,2705,0
20241016,193000,101082809270,2705,2705,2705,2705,0
20241016,192900,101082809270,2705,2705,2705,2705,0
20241016,192800,101082809270,2705,2705,2705,2705,0
20241016,192700,101082809270,2705,2705,2705,2705,0
20241016,192600,101082809270,2705,2705,2705,2705,0
20241016,192500,101082809270,2705,2705,2705,2705,0
20241016,192400,101082809270,2705,2705,2705,2705,0
20241016,192300,101082809270,2705,2705,2705,2705,0
20241016,192200,101082809270,2705,2705,2705,2705,0
20241016,192100,101082809270,2705,2705,2705,2705,0
20241016,192000,101082809270,2705,2705,2705,2705,0
20241016,191900,101082809270,2705,2705,2705,2705,0
20241016,191800,101082809270,2705,2705,2705,2705,0
20241016,191700,101082809270,2705,2705,2705,2705,0
20241016,191600,101082809270,2705,2705,2705,2705,172610
20241016,191500,101082809270,2705,2705,2705,2705,0
20241016,191400,101082809270,2705,2705,2705,2705,0
20241016,191300,101082809270,2705,2705,2705,2705,0
20241016,191200,101082809270,2705,2705,2705,2705,0
20241016,191100,101082809270,2705,2705,2705,2705,0
20241016,191000,101082809270,2705,2705,2705,2705,0
20241016,190900,101082809270,2705,2705,2705,2705,0
20241016,190800,101082809270,2705,2705,2705,2705,0
20241016,190700,101082809270,2705,2705,2705,2705,0
20241016,190600,101082809270,2705,2705,2705,2705,0
20241016,190500,101082809270,2705,2705,2705,2705,0
20241016,190400,101082809270,2705,2705,2705,2705,0
20241016,190300,101082809270,2705,2705,2705,2705,0
20241016,190200,101082809270,2705,2705,2705,2705,0
20241016,190100,101082809270,2705,2705,2705,2705,0
20241016,190000,101082809270,2705,2705,2705,2705,0
20241016,185900,101082809270,2705,2705,2705,2705,0
20241016,185800,101082809270,2705,2705,2705,2705,0
20241016,185700,101082809270,2705,2705,2705,2705,0
20241016,185600,101082809270,2705,2705,2705,2705,0
20241016,185500,101082809270,2705,2705,2705,2705,0
20241016,185400,101082809270,2705,2705,2705,2705,0
20241016,185300,101082809270,2705,2705,2705,2705,0
20241016,185200,101082809270,2705,2705,2705,2705,0
20241016,185100,101082809270,2705,2705,2705,2705,0
20241016,185000,101082809270,2705,2705,2705,2705,0
20241016,184900,101082809270,2705,2705,2705,2705,0
20241016,184800,101082809270,2705,2705,2705,2705,0
20241016,184700,101082809270,2705,2705,2705,2705,0
20241016,184600,101082809270,2705,2705,2705,2705,172610
20241016,184500,101082809270,2705,2705,2705,2705,0
20241016,184400,101082809270,2705,2705,2705,2705,0
20241016,184300,101082809270,2705,2705,2705,2705,0
20241016,184200,101082809270,2705,2705,2705,2705,0
20241016,184100,101082809270,2705,2705,2705,2705,0
20241016,184000,101082809270,2705,2705,2705,2705,0
20241016,183900,101082809270,2705,2705,2705,2705,0
20241016,183800,101082809270,2705,2705,2705,2705,0
20241016,183700,101082809270,2705,2705,2705,2705,0
20241016,183600,101082809270,2705,2705,2705,2705,0
20241016,183500,101082809270,2705,2705,2705,2705,0
20241016,183400,101082809270,2705,2705,2705,2705,0
20241016,183300,101082809270,2705,2705,2705,2705,0
20241016,183200,101082809270,2705,2705,2705,2705,0
20241016,183100,101082809270,2705,2705,2705,2705,0
20241016,183000,101082809270,2705,2705,2705,2705,0
20241016,182900,101082809270,2705,2705,2705,2705,0
20241016,182800,101082809270,2705,2705,2705,2705,0
20241016,182700,101082809270,2705,2705,2705,2705,0
20241016,182600,101082809270,2705,2705,2705,2705,0
20241016,182500,101082809270,2705,2705,2705,2705,0
20241016,182400,101082809270,2705,2705,2705,2705,0
20241016,182300,101082809270,2705,2705,2705,2705,0
20241016,182200,101082809270,2705,2705,2705,2705,0
20241016,182100,101082809270,2705,2705,2705,2705,0
20241016,182000,101082809270,2705,2705,2705,2705,0
20241016,181900,101082809270,2705,2705,2705,2705,0
20241016,181800,101082809270,2705,2705,2705,2705,0
20241016,181700,101082809270,2705,2705,2705,2705,0
20241016,181600,101082809270,2705,2705,2705,2705,172610
20241016,181500,101082809270,2705,2705,2705,2705,0
20241016,181400,101082809270,2705,2705,2705,2705,0
20241016,181300,101082809270,2705,2705,2705,2705,0
20241016,181200,101082809270,2705,2705,2705,2705,0
20241016,181100,101082809270,2705,2705,2705,2705,0
20241016,181000,101082809270,2705,2705,2705,2705,0
20241016,180900,101082809270,2705,2705,2705,2705,0
20241016,180800,101082809270,2705,2705,2705,2705,0
20241016,180700,101082809270,2705,2705,2705,2705,0
20241016,180600,101082809270,2705,2705,2705,2705,0
20241016,180500,101082809270,2705,2705,2705,2705,0
20241016,180400,101082809270,2705,2705,2705,2705,0
20241016,180300,101082809270,2705,2705,2705,2705,0
20241016,180200,101082809270,2705,2705,2705,2705,0
20241016,180100,101082809270,2705,2705,2705,2705,0
20241016,180000,101082809270,2705,2705,2705,2705,0
20241016,175900,101082809270,2705,2705,2705,2705,0
20241016,175800,101082809270,2705,2705,2705,2705,0
20241016,175700,101082809270,2705,2705,2705,2705,0
20241016,175600,101082809270,2705,2705,2705,2705,0
20241016,175500,101082809270,2705,2705,2705,2705,0
20241016,175400,101082809270,2705,2705,2705,2705,0
20241016,175300,101082809270,2705,2705,2705,2705,0
20241016,175200,101082809270,2705,2705,2705,2705,0
20241016,175100,101082809270,2705,2705,2705,2705,0
20241016,175000,101082809270,2705,2705,2705,2705,0
20241016,174900,101082809270,2705,2705,2705,2705,0
20241016,174800,101082809270,2705,2705,2705,2705,0
20241016,174700,101082809270,2705,2705,2705,2705,0
20241016,174600,101082809270,2705,2705,2705,2705,172610
20241016,174500,101082809270,2705,2705,2705,2705,0
20241016,174400,101082809270,2705,2705,2705,2705,0
20241016,174300,101082809270,2705,2705,2705,2705,0
20241016,174200,101082809270,2705,2705,2705,2705,0
20241016,174100,101082809270,2705,2705,2705,2705,0
20241016,174000,101082809270,2705,2705,2705,2705,0
20241016,173900,101082809270,2705,2705,2705,2705,0
20241016,173800,101082809270,2705,2705,2705,2705,0
20241016,173700,101082809270,2705,2705,2705,2705,0
20241016,173600,101082809270,2705,2705,2705,2705,0
20241016,173500,101082809270,2705,2705,2705,2705,0
20241016,173400,101082809270,2705,2705,2705,2705,0
20241016,173300,101082809270,2705,2705,2705,2705,0
20241016,173200,101082809270,2705,2705,2705,2705,0
20241016,173100,101082809270,2705,2705,2705,2705,0
20241016,173000,101082809270,2705,2705,2705,2705,0
20241016,172900,101082809270,2705,2705,2705,2705,0
20241016,172800,101082809270,2705,2705,2705,2705,0
20241016,172700,101082809270,2705,2705,2705,2705,0
20241016,172600,101082809270,2705,2705,2705,2705,0
20241016,172500,101082809270,2705,2705,2705,2705,0
20241016,172400,101082809270,2705,2705,2705,2705,0
20241016,172300,101082809270,2705,2705,2705,2705,0
20241016,172200,101082809270,2705,2705,2705,2705,0
20241016,172100,101082809270,2705,2705,2705,2705,0
20241016,172000,101082809270,2705,2705,2705,2705,0
20241016,171900,101082809270,2705,2705,2705,2705,0
20241016,171800,101082809270,2705,2705,2705,2705,0
20241016,171700,101082809270,2705,2705,2705,2705,0
20241016,171600,101082809270,2705,2705,2705,2705,172610
20241016,171500,101082809270,2705,2705,2705,2705,0
20241016,171400,101082809270,2705,2705,2705,2705,0
20241016,171300,101082809270,2705,2705,2705,2705,0
20241016,171200,101082809270,2705,2705,2705,2705,0
20241016,171100,101082809270,2705,2705,2705,2705,0
20241016,171000,101082809270,2705,2705,2705,2705,0
20241016,170900,101082809270,2705,2705,2705,2705,0
20241016,170800,101082809270,2705,2705,2705,2705,0
20241016,170700,101082809270,2705,2705,2705,2705,0
20241016,170600,101082809270,2705,2705,2705,2705,0
20241016,170500,101082809270,2705,2705,2705,2705,0
20241016,170400,101082809270,2705,2705,2705,2705,0
20241016,170300,101082809270,2705,2705,2705,2705,0
20241016,170200,101082809270,2705,2705,2705,2705,0
20241016,170100,101082809270,2705,2705,2705,2705,0
20241016,170000,101082809270,2705,2705,2705,2705,0
20241016,165900,101082809270,2705,2705,2705,2705,0
20241016,165800,101082809270,2705,2705,2705,2705,0
20241016,165700,101082809270,2705,2705,2705,2705,0
20241016,165600,101082809270,2705,2705,2705,2705,0
20241016,165500,101082809270,2705,2705,2705,2705,0
20241016,165400,101082809270,2705,2705,2705,2705,0
20241016,165300,101082809270,2705,2705,2705,2705,0
20241016,165200,101082809270,2705,2705,2705,2705,0
20241016,165100,101082809270,2705,2705,2705,2705,0
20241016,165000,101082809270,2705,2705,2705,2705,0
20241016,164900,101082809270,2705,2705,2705,2705,0
20241016,164800,101082809270,2705,2705,2705,2705,0
20241016,164700,101082809270,2705,2705,2705,2705,0
20241016,164600,101082809270,2705,2705,2705,2705,172610
20241016,164500,101082809270,2705,2705,2705,2705,0
20241016,164400,101082809270,2705,2705,2705,2705,0
20241016,164300,101082809270,2705,2705,2705,2705,0
20241016,164200,101082809270,2705,2705,2705,2705,0
20241016,164100,101082809270,2705,2705,2705,2705,0
20241016,164000,101082809270,2705,2705,2705,2705,0
20241016,163900,101082809270,2705,2705,2705,2705,0
20241016,163800,101082809270,2705,2705,2705,2705,0
20241016,163700,101082809270,2705,2705,2705,2705,0
20241016,163600,101082809270,2705,2705,2705,2705,0
20241016,163500,101082809270,2705,2705,2705,2705,0
20241016,163400,101082809270,2705,2705,2705,2705,0
20241016,163300,101082809270,2705,2705,2705,2705,0
20241016,163200,101082809270,2705,2705,2705,2705,0
20241016,163100,101082809270,2705,2705,2705,2705,0
20241016,163000,101082809270,2705,2705,2705,2705,0
20241016,162900,101082809270,2705,2705,2705,2705,0
20241016,162800,101082809270,2705,2705,2705,2705,0
20241016,162700,101082809270,2705,2705,2705,2705,0
20241016,162600,101082809270,2705,2705,2705,2705,0
20241016,162500,101082809270,2705,2705,2705,2705,0
20241016,162400,101082809270,2705,2705,2705,2705,0
20241016,162300,101082809270,2705,2705,2705,2705,0
20241016,162200,101082809270,2705,2705,2705,2705,0
20241016,162100,101082809270,2705,2705,2705,2705,0
20241016,162000,101082809270,2705,2705,2705,2705,0
20241016,161900,101082809270,2705,2705,2705,2705,0
20241016,161800,101082809270,2705,2705,2705,2705,0
20241016,161700,101082809270,2705,2705,2705,2705,0
20241016,161600,101082809270,2705,2705,2705,2705,172610
20241016,161500,101082809270,2705,2705,2705,2705,0
20241016,161400,101082809270,2705,2705,2705,2705,0
20241016,161300,101082809270,2705,2705,2705,2705,0
20241016,161200,101082809270,2705,2705,2705,2705,0
20241016,161100,101082809270,2705,2705,2705,2705,0
20241016,161000,101082809270,2705,2705,2705,2705,0
20241016,160900,101082809270,2705,2705,2705,2705,0
20241016,160800,101082809270,2705,2705,2705,2705,0
20241016,160700,101082809270,2705,2705,2705,2705,0
20241016,160600,101082809270,2705,2705,2705,2705,0
20241016,160500,101082809270,2705,2705,2705,2705,0
20241016,160400,101082809270,2705,2705,2705,2705,0
20241016,160300,101082809270,2705,2705,2705,2705,0
20241016,160200,101082809270,2705,2705,2705,2705,0
20241016,160100,101082809270,2705,2705,2705,2705,0
20241016,160000,101082809270,2705,2705,2705,2705,0
20241016,155900,101082809270,2705,2705,2705,2705,0
20241016,155800,101082809270,2705,2705,2705,2705,0
20241016,155700,101082809270,2705,2705,2705,2705,0
20241016,155600,101082809270,2705,2705,2705,2705,0
20241016,155500,101082809270,2705,2705,2705,2705,0
20241016,155400,101082809270,2705,2705,2705,2705,0
20241016,155300,101082809270,2705,2705,2705,2705,0
20241016,155200,101082809270,2705,2705,2705,2705,0
20241016,155100,101082809270,2705,2705,2705,2705,0
20241016,155000,101082809270,2705,2705,2705,2705,0
20241016,154900,101082809270,2705,2705,2705,2705,0
20241016,154800,101082809270,2705,2705,2705,2705,0
20241016,154700,101082809270,2705,2705,2705,2705,0
20241016,154600,101082809270,2705,2705,2705,2705,172610
20241016,154500,101082809270,2705,2705,2705,2705,0
20241016,154400,101082809270,2705,2705,2705,2705,0
20241016,154300,101082809270,2705,2705,2705,2705,0
20241016,154200,101082809270,2705,2705,2705,2705,0
20241016,154100,101082809270,2705,2705,2705,2705,0
20241016,154000,101082809270,2705,2705,2705,2705,0
20241016,153900,101082809270,2705,2705,2705,2705,0
20241016,153800,101082809270,2705,2705,2705,2705,0
20241016,153700,101082809270,2705,2705,2705,2705,0
20241016,153600,101082809270,2705,2705,2705,2705,0
20241016,153500,101082809270,2705,2705,2705,2705,0
20241016,153400,101082809270,2705,2705,2705,2705,0
20241016,153300,101082809270,2705,2705,2705,2705,0
20241016,153200,101082809270,2705,2705,2705,2705,0
20241016,153100,101082809270,2705,2705,2705,2705,0
20241016,153000,101082809270,2705,2705,2705,2705,172610
20241016,152900,100615899220,2705,2705,2705,2705,0
20241016,152800,100615899220,2705,2705,2705,2705,0
20241016,152700,100615899220,2705,2705,2705,2705,0
20241016,152600,100615899220,2705,2705,2705,2705,0
20241016,152500,100615899220,2705,2705,2705,2705,0
20241016,152400,100615899220,2705,2705,2705,2705,0
20241016,152300,100615899220,2705,2705,2705,2705,0
20241016,152200,100615899220,2705,2705,2705,2705,0
20241016,152100,100615899220,2705,2705,2705,2705,0
20241016,152000,100615899220,2705,2705,2705,2705,0
20241016,151900,100615899220,2705,2705,2710,2695,31251
20241016,151800,100531436965,2705,2710,2710,2705,11122
20241016,151700,100501345570,2705,2700,2710,2695,22257
20241016,151600,100441203060,2700,2700,2700,2690,16867
20241016,151500,100395725020,2700,2700,2700,2690,19930
20241016,151400,100342018870,2700,2700,2705,2695,20587
20241016,151300,100286452990,2700,2710,2715,2700,81370
20241016,151200,100066567495,2705,2695,2705,2695,33487
20241016,151100,99976218280,2695,2690,2700,2685,19830
20241016,151000,99922900875,2690,2695,2700,2690,29026
20241016,150900,99844651000,2695,2695,2700,2690,62086
20241016,150800,99677338815,2695,2700,2710,2690,35512
20241016,150700,99581538220,2700,2710,2710,2700,14587
20241016,150600,99542108045,2700,2705,2710,2695,44043
20241016,150500,99423165400,2705,2720,2725,2700,111227
20241016,150400,99122237080,2720,2720,2730,2715,5200
20241016,150300,99108072710,2715,2725,2725,2715,20478
20241016,150200,99052380030,2720,2730,2735,2720,13675
20241016,150100,99015126165,2725,2715,2730,2715,25135
20241016,150000,98946747385,2720,2720,2720,2710,12459
20241016,145900,98912899980,2720,2725,2725,2715,7137
20241016,145800,98893495040,2725,2720,2725,2715,2238
20241016,145700,98887402880,2715,2725,2725,2715,12886
20241016,145600,98852386685,2725,2720,2730,2705,88591
20241016,145500,98611966705,2725,2730,2735,2725,8915
20241016,145400,98587658090,2735,2730,2735,2730,5280
20241016,145300,98573227200,2730,2730,2735,2725,4168
20241016,145200,98561850310,2725,2725,2725,2720,3124
20241016,145100,98553344160,2720,2725,2730,2720,6751
20241016,145000,98534947190,2725,2740,2740,2720,36803
20241016,144900,98434418855,2740,2750,2750,2740,6482
20241016,144800,98416626210,2750,2745,2750,2745,17840
20241016,144700,98367643330,2745,2765,2765,2745,50282
20241016,144600,98229102145,2765,2755,2765,2755,1946
20241016,144500,98223729985,2760,2760,2760,2755,2966
20241016,144400,98215552440,2760,2765,2765,2760,9694
20241016,144300,98188778480,2765,2760,2765,2760,735
20241016,144200,98186748990,2760,2765,2765,2760,4760
20241016,144100,98173610400,2760,2760,2765,2755,3451
20241016,144000,98164086370,2760,2770,2770,2760,11188
20241016,143900,98133161320,2770,2765,2770,2760,3559
20241016,143800,98123316360,2760,2760,2770,2755,3819
20241016,143700,98112770910,2760,2750,2760,2745,16721
20241016,143600,98066812930,2750,2760,2760,2750,7294
20241016,143500,98046714505,2760,2765,2765,2755,4113
20241016,143400,98035364870,2765,2775,2775,2760,11880
20241016,143300,98002469355,2770,2770,2775,2765,10538
20241016,143200,97973265470,2765,2775,2780,2765,20442
20241016,143100,97916579055,2775,2770,2775,2765,16412
20241016,143000,97871106595,2770,2755,2770,2755,29072
20241016,142900,97790697425,2755,2755,2760,2750,10727
20241016,142800,97761138335,2755,2750,2755,2745,15631
20241016,142700,97718167635,2750,2750,2755,2750,5253
20241016,142600,97703721520,2745,2755,2755,2745,9151
20241016,142500,97678541375,2750,2755,2755,2745,6314
20241016,142400,97661188340,2755,2745,2755,2745,6288
20241016,142300,97643898810,2750,2745,2750,2745,3075
20241016,142200,97635454580,2745,2740,2750,2740,8685
20241016,142100,97611644490,2740,2740,2740,2735,7975
20241016,142000,97589830085,2740,2745,2750,2735,10490
20241016,141900,97561072475,2745,2750,2760,2740,22404
20241016,141800,97499474950,2750,2750,2750,2745,4007
20241016,141700,97488456100,2745,2745,2750,2740,7953
20241016,141600,97466617440,2745,2740,2745,2740,3723
20241016,141500,97456416230,2745,2745,2745,2735,3718
20241016,141400,97446228740,2745,2740,2745,2735,19622
20241016,141300,97392531185,2740,2730,2740,2725,5585
20241016,141200,97377286020,2730,2750,2755,2730,46193
20241016,141100,97250838440,2750,2750,2755,2745,26233
20241016,141000,97178656380,2750,2745,2750,2740,12189
20241016,140900,97145202725,2740,2740,2745,2735,9635
20241016,140800,97118795440,2740,2730,2750,2725,25885
20241016,140700,97047978595,2725,2730,2735,2725,10045
20241016,140600,97020546140,2730,2725,2730,2715,16629
20241016,140500,96975268985,2720,2710,2725,2710,18382
20241016,140400,96925293930,2710,2715,2720,2710,17679
20241016,140300,96877353970,2715,2710,2715,2710,12285
20241016,140200,96844043560,2710,2720,2720,2705,7888
20241016,140100,96822634445,2715,2715,2720,2710,10484
20241016,140000,96794184980,2720,2705,2725,2705,29089
20241016,135900,96715228995,2705,2710,2715,2700,50930
20241016,135800,96577517060,2710,2710,2715,2705,14376
20241016,135700,96538567965,2710,2715,2715,2700,111645
20241016,135600,96236248295,2710,2725,2730,2710,41869
20241016,135500,96122438355,2725,2730,2735,2720,73104
20241016,135400,95923398530,2730,2745,2745,2730,37410
20241016,135300,95821074995,2745,2755,2755,2745,38535
20241016,135200,95715203550,2755,2760,2760,2755,23355
20241016,135100,95650857565,2760,2760,2770,2760,20939
20241016,135000,95593027005,2765,2760,2765,2755,6047
20241016,134900,95576338255,2755,2760,2760,2755,13300
20241016,134800,95539633970,2760,2750,2760,2750,8655
20241016,134700,95515788240,2755,2760,2760,2745,18416
20241016,134600,95465132355,2760,2760,2760,2750,12116
20241016,134500,95431741090,2760,2750,2760,2750,20922
20241016,134400,95374029035,2750,2765,2765,2740,51116
20241016,134300,95233454950,2765,2750,2765,2745,55856
20241016,134200,95079769530,2750,2755,2760,2745,100414
20241016,134100,94803547755,2750,2755,2760,2750,22049
20241016,134000,94742783455,2760,2760,2770,2750,55442
20241016,133900,94589981600,2760,2765,2770,2755,37102
20241016,133800,94487499050,2765,2770,2775,2760,87751
20241016,133700,94244799725,2770,2795,2800,2765,124275
20241016,133600,93898997255,2795,2830,2830,2790,149941
20241016,133500,93478179385,2830,2825,2835,2820,45211
20241016,133400,93350369475,2825,2845,2845,2825,71617
20241016,133300,93147586150,2840,2845,2845,2840,8762
20241016,133200,93122692315,2840,2840,2845,2835,9543
20241016,133100,93095593040,2840,2845,2850,2840,46249
20241016,133000,92964095985,2840,2850,2850,2840,17345
20241016,132900,92914743630,2850,2845,2850,2845,11016
20241016,132800,92883394690,2845,2855,2855,2845,13367
20241016,132700,92845331570,2845,2850,2855,2845,31949
20241016,132600,92754246620,2850,2860,2865,2850,16657
20241016,132500,92706684070,2860,2860,2865,2855,13671
20241016,132400,92667565535,2860,2850,2865,2850,17934
20241016,132300,92616318080,2850,2850,2855,2845,19949
20241016,132200,92559457330,2850,2840,2855,2840,43557
20241016,132100,92435482935,2840,2860,2865,2840,63160
20241016,132000,92255432205,2865,2860,2865,2860,4289
20241016,131900,92243155220,2860,2860,2875,2855,58765
20241016,131800,92074882170,2865,2870,2870,2855,40017
20241016,131700,91960415085,2865,2865,2870,2865,10104
20241016,131600,91931459395,2865,2870,2880,2860,29599
20241016,131500,91846478715,2870,2885,2890,2855,102195
20241016,131400,91553460030,2890,2885,2890,2885,4169
20241016,131300,91541430510,2890,2885,2890,2880,16585
20241016,131200,91493577490,2885,2890,2895,2880,32918
20241016,131100,91398498280,2890,2895,2895,2885,19599
20241016,131000,91341875030,2895,2900,2900,2885,49950
20241016,130900,91197199300,2880,2880,2880,2880,0
20241016,130800,91197199300,2880,2880,2880,2880,0
20241016,130700,91197199300,2880,2895,2905,2880,125207
20241016,130600,90835781015,2900,2905,2910,2895,88246
20241016,130500,90579704465,2905,2915,2915,2905,23582
20241016,130400,90511109480,2910,2925,2925,2910,14806
20241016,130300,90467921245,2920,2915,2930,2910,47477
20241016,130200,90329569930,2910,2910,2920,2910,18221
20241016,130100,90276520145,2910,2925,2925,2910,39170
20241016,130000,90162184435,2925,2925,2940,2925,22412
20241016,125900,90096496070,2925,2935,2935,2925,12671
20241016,125800,90059381075,2930,2935,2940,2930,15028
20241016,125700,90015300750,2930,2935,2940,2930,29351
20241016,125600,89929125705,2940,2940,2940,2935,10801
20241016,125500,89897380875,2940,2950,2950,2940,30046
20241016,125400,89808972205,2950,2945,2950,2940,34779
20241016,125300,89706499540,2950,2945,2950,2935,67593
20241016,125200,89507469275,2945,2930,2950,2930,55451
20241016,125100,89344442950,2930,2935,2935,2925,20447
20241016,125000,89284546580,2935,2930,2935,2925,14601
20241016,124900,89241763245,2925,2920,2930,2920,9540
20241016,124800,89213857435,2920,2920,2925,2920,8981
20241016,124700,89187630860,2925,2925,2925,2920,1259
20241016,124600,89183952160,2925,2920,2925,2915,9253
20241016,124500,89156913445,2915,2925,2925,2915,4532
20241016,124400,89143693145,2920,2925,2925,2920,6491
20241016,124300,89124733500,2925,2920,2925,2915,14700
20241016,124200,89081810915,2925,2915,2925,2915,3093
20241016,124100,89072787740,2920,2920,2925,2915,15703
20241016,124000,89026951440,2920,2910,2920,2910,13325
20241016,123900,88988113470,2910,2910,2915,2910,10509
20241016,123800,88957527210,2910,2910,2915,2910,8486
20241016,123700,88932832490,2910,2910,2915,2910,14521
20241016,123600,88890563095,2910,2920,2920,2910,10905
20241016,123500,88858810750,2915,2925,2925,2910,29483
20241016,123400,88772789065,2925,2925,2925,2920,11235
20241016,123300,88739939775,2925,2930,2935,2920,35496
20241016,123200,88635986020,2930,2925,2940,2920,32650
20241016,123100,88540272610,2925,2920,2925,2915,10597
20241016,123000,88509329455,2915,2930,2930,2915,11847
20241016,122900,88474752915,2930,2925,2930,2925,4188
20241016,122800,88462491135,2925,2920,2930,2915,21079
20241016,122700,88400879580,2920,2910,2920,2910,18487
20241016,122600,88346997170,2915,2915,2920,2910,8407
20241016,122500,88322517895,2915,2915,2920,2915,7489
20241016,122400,88300662485,2920,2920,2925,2915,10890
20241016,122300,88268914295,2915,2920,2925,2915,3424
20241016,122200,88258915835,2920,2925,2925,2920,4900
20241016,122100,88244604610,2925,2925,2925,2915,12695
20241016,122000,88207540875,2925,2915,2925,2905,27054
20241016,121900,88128751910,2915,2910,2915,2910,4979
20241016,121800,88114261880,2915,2910,2915,2905,16166
20241016,121700,88067233965,2910,2930,2930,2905,69991
20241016,121600,87863144195,2925,2930,2935,2925,19319
20241016,121500,87806529160,2925,2925,2935,2925,10930
20241016,121400,87774530680,2930,2930,2935,2920,18624
20241016,121300,87720038050,2925,2925,2930,2920,11185
20241016,121200,87687332730,2930,2915,2930,2910,22074
20241016,121100,87622922365,2915,2925,2925,2915,47725
20241016,121000,87483757370,2925,2925,2930,2920,17174
20241016,120900,87433557605,2930,2925,2930,2925,4460
20241016,120800,87420507150,2925,2925,2930,2920,22602
20241016,120700,87354433950,2925,2930,2930,2920,47786
20241016,120600,87214702390,2930,2940,2945,2925,14679
20241016,120500,87171690615,2945,2930,2950,2925,18751
20241016,120400,87116628370,2930,2930,2935,2925,19854
20241016,120300,87058501810,2930,2940,2940,2925,68087
20241016,120200,86858786130,2940,2945,2950,2940,18893
20241016,120100,86803187195,2950,2950,2955,2945,10008
20241016,120000,86773679570,2955,2955,2960,2950,6939
20241016,115900,86753164625,2960,2955,2965,2955,7396
20241016,115800,86731272565,2960,2945,2960,2945,11529
20241016,115700,86697262905,2950,2955,2955,2945,15616
20241016,115600,86651221810,2955,2945,2955,2935,46393
20241016,115500,86514724260,2945,2955,2955,2945,39420
20241016,115400,86398465685,2955,2960,2965,2955,16895
20241016,115300,86348518210,2960,2955,2965,2955,19296
20241016,115200,86291423780,2960,2965,2965,2955,9455
20241016,115100,86263431420,2960,2965,2965,2960,11335
20241016,115000,86229877375,2965,2970,2970,2960,9754
20241016,114900,86200955925,2970,2970,2970,2965,9883
20241016,114800,86171623465,2970,2970,2975,2970,7242
20241016,114700,86150113095,2970,2975,2975,2965,19674
20241016,114600,86091702130,2975,2970,2975,2970,9195
20241016,114500,86064373905,2975,2965,2975,2965,15633
20241016,114400,86017934735,2970,2970,2975,2965,18495
20241016,114300,85962999625,2970,2970,2975,2965,10459
20241016,114200,85931958910,2975,2970,2975,2960,33820
20241016,114100,85831527675,2970,2955,2975,2950,36719
20241016,114000,85722581615,2955,2950,2960,2940,112892
20241016,113900,85389723340,2955,2960,2960,2950,37007
20241016,113800,85280364330,2960,2960,2965,2955,12758
20241016,113700,85242601545,2960,2965,2970,2955,69927
20241016,113600,85035673295,2965,2965,2965,2960,23906
20241016,113500,84964892330,2965,2955,2970,2955,55446
20241016,113400,84800908625,2955,2975,2980,2955,63364
20241016,113300,84613210060,2975,2980,2985,2975,10990
20241016,113200,84580455765,2980,2975,2980,2975,18496
20241016,113100,84525356645,2980,2980,2980,2975,4637
20241016,113000,84511557125,2980,2975,2980,2970,15972
20241016,112900,84464032155,2970,2980,2985,2970,14985
20241016,112800,84419415435,2985,2960,2985,2960,57912
20241016,112700,84247472530,2960,2975,2980,2960,88918
20241016,112600,83983473920,2980,2985,2990,2975,28525
20241016,112500,83898459140,2990,3000,3010,2985,91646
20241016,112400,83623532775,3000,2990,3000,2990,26435
20241016,112300,83544326410,2995,2985,2995,2985,21887
20241016,112200,83478903965,2990,2980,2990,2980,18448
20241016,112100,83423851165,2985,2975,2990,2975,27607
20241016,112000,83341575855,2975,2990,2995,2975,139934
20241016,111900,82924411940,2995,2995,2995,2985,38175
20241016,111800,82810287890,2995,2995,3000,2990,11903
20241016,111700,82774656975,2995,3000,3000,2990,21450
20241016,111600,82710451475,3000,2990,3000,2990,20140
20241016,111500,82650165780,2995,3000,3005,2990,33422
20241016,111400,82549921695,3000,2990,3005,2990,13885
20241016,111300,82508339455,2990,2985,3000,2985,35440
20241016,111200,82402193910,2990,2985,2990,2985,34761
20241016,111100,82298403565,2985,2990,3000,2985,21965
20241016,111000,82232739365,2990,3000,3000,2985,43543
20241016,110900,82102456310,3000,3005,3005,2995,16396
20241016,110800,82053259335,3000,2995,3000,2985,49651
20241016,110700,81904688420,2995,2995,3000,2990,57115
20241016,110600,81733655255,2995,3000,3005,2990,64836
20241016,110500,81539329165,3000,3005,3005,2990,124849
20241016,110400,81164967305,3000,3015,3020,3000,76621
20241016,110300,80934768385,3020,3010,3020,3005,34140
20241016,110200,80832002890,3015,3010,3025,3005,67753
20241016,110100,80627849310,3010,3025,3030,3005,89503
20241016,110000,80358053955,3025,3020,3035,3015,56907
20241016,105900,80185966365,3020,3030,3035,3020,43037
20241016,105800,80055715030,3035,3050,3050,3020,196628
20241016,105700,79459886840,3045,3055,3060,3045,47890
20241016,105600,79313772290,3055,3065,3070,3050,56824
20241016,105500,79139802170,3065,3055,3065,3050,28759
20241016,105400,79051880750,3050,3055,3065,3050,19672
20241016,105300,78991764535,3060,3055,3060,3045,26252
20241016,105200,78911645815,3055,3060,3060,3045,53960
20241016,105100,78747050440,3060,3055,3060,3045,72490
20241016,105000,78525916705,3060,3050,3070,3050,97687
20241016,104900,78226711870,3050,3075,3075,3040,227992
20241016,104800,77530486400,3070,3085,3090,3065,140100
20241016,104700,77100168615,3085,3100,3105,3080,55406
20241016,104600,76928840545,3100,3085,3100,3085,22186
20241016,104500,76860246390,3085,3090,3095,3080,87798
20241016,104400,76589335985,3095,3095,3105,3090,40837
20241016,104300,76462942715,3095,3110,3110,3085,89997
20241016,104200,76184467615,3105,3110,3115,3100,30225
20241016,104100,76090532975,3100,3120,3125,3100,71623
20241016,104000,75867851410,3120,3150,3155,3120,76052
20241016,103900,75629570550,3155,3170,3170,3150,64949
20241016,103800,75424327545,3170,3145,3190,3145,259171
20241016,103700,74602339630,3150,3145,3150,3140,48305
20241016,103600,74450359840,3140,3130,3145,3120,25150
20241016,103500,74371671495,3125,3135,3140,3125,45765
20241016,103400,74228436415,3140,3150,3155,3135,169762
20241016,103300,73694206140,3150,3120,3150,3115,99970
20241016,103200,73380951585,3115,3105,3130,3105,68377
20241016,103100,73167580265,3110,3095,3115,3095,57898
20241016,103000,72987950720,3100,3125,3125,3095,92852
20241016,102900,72699833855,3120,3130,3130,3115,54499
20241016,102800,72529733800,3130,3105,3130,3105,59437
20241016,102700,72344564615,3110,3140,3140,3100,242878
20241016,102600,71588992395,3140,3120,3145,3115,82976
20241016,102500,71329663145,3120,3125,3140,3120,50175
20241016,102400,71172690740,3130,3135,3140,3115,151039
20241016,102300,70700847310,3135,3165,3170,3130,114371
20241016,102200,70340964010,3165,3155,3175,3155,49049
20241016,102100,70185772075,3165,3160,3180,3150,106109
20241016,102000,69849816195,3160,3155,3175,3150,103931
20241016,101900,69520482890,3155,3155,3170,3145,159603
20241016,101800,69016317300,3155,3130,3160,3125,231237
20241016,101700,68289647225,3130,3140,3165,3125,313323
20241016,101600,67303844605,3140,3195,3200,3135,480272
20241016,101500,65786901830,3200,3230,3255,3175,355467
20241016,101400,64648183970,3235,3245,3275,3225,324234
20241016,101300,63593470815,3250,3245,3255,3210,402481
20241016,101200,62291369555,3245,3210,3275,3200,841463
20241016,101100,59564493035,3205,3170,3210,3150,289317
20241016,101000,58646716560,3165,3175,3185,3155,121732
20241016,100900,58261167035,3175,3185,3185,3155,141047
20241016,100800,57814655250,3185,3195,3215,3160,274034
20241016,100700,56941809275,3195,3175,3200,3170,207010
20241016,100600,56281417020,3170,3170,3200,3150,469995
20241016,100500,54789512790,3170,3245,3245,3170,872198
20241016,100400,51996029560,3240,3290,3310,3230,848005
20241016,100300,49228846450,3295,3240,3355,3240,2226111
20241016,100200,41871798375,3240,3075,3265,3075,1082240
20241016,100100,38403526755,3075,3080,3090,3065,184904
20241016,100000,37834883320,3085,3100,3105,3075,208935
20241016,095900,37190998410,3105,3155,3155,3090,308913
20241016,095800,36229192360,3155,3115,3170,3105,363216
20241016,095700,35089116365,3110,3105,3115,3090,207650
20241016,095600,34444536940,3110,3115,3130,3095,295658
20241016,095500,33525760635,3115,3165,3185,3115,457819
20241016,095400,32086522130,3170,3160,3175,3150,140428
20241016,095300,31642177465,3160,3170,3185,3140,361506
20241016,095200,30500326090,3175,3195,3220,3140,686127
20241016,095100,28322590425,3190,3200,3210,3145,677967
20241016,095000,26165427665,3195,3195,3220,3165,1504350
20241016,094900,21358074815,3175,3175,3175,3175,0
20241016,094800,21358074815,3175,3175,3175,3175,0
20241016,094700,21358074815,3175,3030,3175,3030,1147545
20241016,094600,17770572835,3030,3045,3045,3030,99525
20241016,094500,17468433205,3045,3020,3050,3010,131108
20241016,094400,17070573420,3020,3010,3050,3000,272153
20241016,094300,16246585725,3005,2980,3015,2980,55519
20241016,094200,16079861225,2985,2980,2985,2975,16565
20241016,094100,16030514595,2975,2995,3005,2975,55570
20241016,094000,15864330475,2995,2995,3010,2985,53446
20241016,093900,15704191785,2995,2975,2995,2975,22637
20241016,093800,15636555170,2980,2985,2990,2965,50866
20241016,093700,15485303250,2985,2990,2995,2980,23644
20241016,093600,15414661675,2985,2980,2990,2970,24726
20241016,093500,15341009165,2980,2985,2990,2970,52139
20241016,093400,15185857475,2990,3010,3025,2975,105893
20241016,093300,14867707290,3005,2985,3010,2980,51636
20241016,093200,14713153160,2980,3000,3005,2960,118881
20241016,093100,14358878065,3000,2985,3005,2980,40594
20241016,093000,14237187230,2985,3000,3000,2980,50318
20241016,092900,14086797655,3000,2995,3010,2985,58326
20241016,092800,13912091210,2990,3000,3005,2990,43383
20241016,092700,13782198485,2995,3000,3005,2985,39522
20241016,092600,13663783880,3000,2985,3015,2985,72632
20241016,092500,13445881250,2985,3005,3010,2980,107588
20241016,092400,13124213650,3005,3020,3030,3000,114842
20241016,092300,12777958795,3025,3000,3030,2990,212940
20241016,092200,12137028985,3000,2955,3045,2950,358484
20241016,092100,11058138235,2950,2945,2960,2940,24003
20241016,092000,10987300000,2940,2950,2965,2935,103387
20241016,091900,10682270315,2950,2930,2955,2920,62471
20241016,091800,10498868815,2930,2960,2965,2915,226846
20241016,091700,9831958870,2960,2970,2975,2945,164951
20241016,091600,9343764560,2965,3015,3075,2965,799935
20241016,091500,6922110885,3015,2950,3030,2950,576815
20241016,091400,5190680425,2945,2925,2955,2925,63797
20241016,091300,5003203420,2930,2920,2930,2905,49707
20241016,091200,4858249220,2920,2895,2920,2890,42811
20241016,091100,4733646115,2895,2880,2905,2870,50546
20241016,091000,4587506715,2870,2895,2895,2860,54613
20241016,090900,4430497400,2895,2870,2895,2855,63100
20241016,090800,4248952900,2865,2910,2910,2860,113719
20241016,090700,3921249905,2905,2905,2910,2900,55974
20241016,090600,3758738815,2905,2935,2935,2905,78069
20241016,090500,3530821515,2935,2920,2960,2915,114648
20241016,090400,3193775265,2920,2925,2935,2915,74925
20241016,090300,2974765055,2920,2955,2955,2915,141602
20241016,090200,2559056255,2950,2950,2980,2935,328586
20241016,090100,1587945820,2950,2885,2955,2885,368592
20241016,090000,511810435,2890,2890,2895,2865,175583