stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,204700,31666934350,2600,2600,2600,2600,52129
20241017,204600,31666934350,2600,2600,2600,2600,0
20241017,204500,31666934350,2600,2600,2600,2600,0
20241017,204400,31666934350,2600,2600,2600,2600,0
20241017,204300,31666934350,2600,2600,2600,2600,0
20241017,204200,31666934350,2600,2600,2600,2600,0
20241017,204100,31666934350,2600,2600,2600,2600,0
20241017,204000,31666934350,2600,2600,2600,2600,0
20241017,203900,31666934350,2600,2600,2600,2600,0
20241017,203800,31666934350,2600,2600,2600,2600,0
20241017,203700,31666934350,2600,2600,2600,2600,0
20241017,203600,31666934350,2600,2600,2600,2600,0
20241017,203500,31666934350,2600,2600,2600,2600,0
20241017,203400,31666934350,2600,2600,2600,2600,0
20241017,203300,31666934350,2600,2600,2600,2600,0
20241017,203200,31666934350,2600,2600,2600,2600,0
20241017,203100,31666934350,2600,2600,2600,2600,0
20241017,203000,31666934350,2600,2600,2600,2600,0
20241017,202900,31666934350,2600,2600,2600,2600,0
20241017,202800,31666934350,2600,2600,2600,2600,0
20241017,202700,31666934350,2600,2600,2600,2600,0
20241017,202600,31666934350,2600,2600,2600,2600,0
20241017,202500,31666934350,2600,2600,2600,2600,0
20241017,202400,31666934350,2600,2600,2600,2600,0
20241017,202300,31666934350,2600,2600,2600,2600,0
20241017,202200,31666934350,2600,2600,2600,2600,0
20241017,202100,31666934350,2600,2600,2600,2600,0
20241017,202000,31666934350,2600,2600,2600,2600,0
20241017,201900,31666934350,2600,2600,2600,2600,0
20241017,201800,31666934350,2600,2600,2600,2600,0
20241017,201700,31666934350,2600,2600,2600,2600,52129
20241017,201600,31666934350,2600,2600,2600,2600,0
20241017,201500,31666934350,2600,2600,2600,2600,0
20241017,201400,31666934350,2600,2600,2600,2600,0
20241017,201300,31666934350,2600,2600,2600,2600,0
20241017,201200,31666934350,2600,2600,2600,2600,0
20241017,201100,31666934350,2600,2600,2600,2600,0
20241017,201000,31666934350,2600,2600,2600,2600,0
20241017,200900,31666934350,2600,2600,2600,2600,0
20241017,200800,31666934350,2600,2600,2600,2600,0
20241017,200700,31666934350,2600,2600,2600,2600,0
20241017,200600,31666934350,2600,2600,2600,2600,0
20241017,200500,31666934350,2600,2600,2600,2600,0
20241017,200400,31666934350,2600,2600,2600,2600,0
20241017,200300,31666934350,2600,2600,2600,2600,0
20241017,200200,31666934350,2600,2600,2600,2600,0
20241017,200100,31666934350,2600,2600,2600,2600,0
20241017,200000,31666934350,2600,2600,2600,2600,0
20241017,195900,31666934350,2600,2600,2600,2600,0
20241017,195800,31666934350,2600,2600,2600,2600,0
20241017,195700,31666934350,2600,2600,2600,2600,0
20241017,195600,31666934350,2600,2600,2600,2600,0
20241017,195500,31666934350,2600,2600,2600,2600,0
20241017,195400,31666934350,2600,2600,2600,2600,0
20241017,195300,31666934350,2600,2600,2600,2600,0
20241017,195200,31666934350,2600,2600,2600,2600,0
20241017,195100,31666934350,2600,2600,2600,2600,0
20241017,195000,31666934350,2600,2600,2600,2600,0
20241017,194900,31666934350,2600,2600,2600,2600,0
20241017,194800,31666934350,2600,2600,2600,2600,0
20241017,194700,31666934350,2600,2600,2600,2600,52129
20241017,194600,31666934350,2600,2600,2600,2600,0
20241017,194500,31666934350,2600,2600,2600,2600,0
20241017,194400,31666934350,2600,2600,2600,2600,0
20241017,194300,31666934350,2600,2600,2600,2600,0
20241017,194200,31666934350,2600,2600,2600,2600,0
20241017,194100,31666934350,2600,2600,2600,2600,0
20241017,194000,31666934350,2600,2600,2600,2600,0
20241017,193900,31666934350,2600,2600,2600,2600,0
20241017,193800,31666934350,2600,2600,2600,2600,0
20241017,193700,31666934350,2600,2600,2600,2600,0
20241017,193600,31666934350,2600,2600,2600,2600,0
20241017,193500,31666934350,2600,2600,2600,2600,0
20241017,193400,31666934350,2600,2600,2600,2600,0
20241017,193300,31666934350,2600,2600,2600,2600,0
20241017,193200,31666934350,2600,2600,2600,2600,0
20241017,193100,31666934350,2600,2600,2600,2600,0
20241017,193000,31666934350,2600,2600,2600,2600,0
20241017,192900,31666934350,2600,2600,2600,2600,0
20241017,192800,31666934350,2600,2600,2600,2600,0
20241017,192700,31666934350,2600,2600,2600,2600,0
20241017,192600,31666934350,2600,2600,2600,2600,0
20241017,192500,31666934350,2600,2600,2600,2600,0
20241017,192400,31666934350,2600,2600,2600,2600,0
20241017,192300,31666934350,2600,2600,2600,2600,0
20241017,192200,31666934350,2600,2600,2600,2600,0
20241017,192100,31666934350,2600,2600,2600,2600,0
20241017,192000,31666934350,2600,2600,2600,2600,0
20241017,191900,31666934350,2600,2600,2600,2600,0
20241017,191800,31666934350,2600,2600,2600,2600,0
20241017,191700,31666934350,2600,2600,2600,2600,52129
20241017,191600,31666934350,2600,2600,2600,2600,0
20241017,191500,31666934350,2600,2600,2600,2600,0
20241017,191400,31666934350,2600,2600,2600,2600,0
20241017,191300,31666934350,2600,2600,2600,2600,0
20241017,191200,31666934350,2600,2600,2600,2600,0
20241017,191100,31666934350,2600,2600,2600,2600,0
20241017,191000,31666934350,2600,2600,2600,2600,0
20241017,190900,31666934350,2600,2600,2600,2600,0
20241017,190800,31666934350,2600,2600,2600,2600,0
20241017,190700,31666934350,2600,2600,2600,2600,0
20241017,190600,31666934350,2600,2600,2600,2600,0
20241017,190500,31666934350,2600,2600,2600,2600,0
20241017,190400,31666934350,2600,2600,2600,2600,0
20241017,190300,31666934350,2600,2600,2600,2600,0
20241017,190200,31666934350,2600,2600,2600,2600,0
20241017,190100,31666934350,2600,2600,2600,2600,0
20241017,190000,31666934350,2600,2600,2600,2600,0
20241017,185900,31666934350,2600,2600,2600,2600,0
20241017,185800,31666934350,2600,2600,2600,2600,0
20241017,185700,31666934350,2600,2600,2600,2600,0
20241017,185600,31666934350,2600,2600,2600,2600,0
20241017,185500,31666934350,2600,2600,2600,2600,0
20241017,185400,31666934350,2600,2600,2600,2600,0
20241017,185300,31666934350,2600,2600,2600,2600,0
20241017,185200,31666934350,2600,2600,2600,2600,0
20241017,185100,31666934350,2600,2600,2600,2600,0
20241017,185000,31666934350,2600,2600,2600,2600,0
20241017,184900,31666934350,2600,2600,2600,2600,0
20241017,184800,31666934350,2600,2600,2600,2600,0
20241017,184700,31666934350,2600,2600,2600,2600,52129
20241017,184600,31666934350,2600,2600,2600,2600,0
20241017,184500,31666934350,2600,2600,2600,2600,0
20241017,184400,31666934350,2600,2600,2600,2600,0
20241017,184300,31666934350,2600,2600,2600,2600,0
20241017,184200,31666934350,2600,2600,2600,2600,0
20241017,184100,31666934350,2600,2600,2600,2600,0
20241017,184000,31666934350,2600,2600,2600,2600,0
20241017,183900,31666934350,2600,2600,2600,2600,0
20241017,183800,31666934350,2600,2600,2600,2600,0
20241017,183700,31666934350,2600,2600,2600,2600,0
20241017,183600,31666934350,2600,2600,2600,2600,0
20241017,183500,31666934350,2600,2600,2600,2600,0
20241017,183400,31666934350,2600,2600,2600,2600,0
20241017,183300,31666934350,2600,2600,2600,2600,0
20241017,183200,31666934350,2600,2600,2600,2600,0
20241017,183100,31666934350,2600,2600,2600,2600,0
20241017,183000,31666934350,2600,2600,2600,2600,0
20241017,182900,31666934350,2600,2600,2600,2600,0
20241017,182800,31666934350,2600,2600,2600,2600,0
20241017,182700,31666934350,2600,2600,2600,2600,0
20241017,182600,31666934350,2600,2600,2600,2600,0
20241017,182500,31666934350,2600,2600,2600,2600,0
20241017,182400,31666934350,2600,2600,2600,2600,0
20241017,182300,31666934350,2600,2600,2600,2600,0
20241017,182200,31666934350,2600,2600,2600,2600,0
20241017,182100,31666934350,2600,2600,2600,2600,0
20241017,182000,31666934350,2600,2600,2600,2600,0
20241017,181900,31666934350,2600,2600,2600,2600,0
20241017,181800,31666934350,2600,2600,2600,2600,0
20241017,181700,31666934350,2600,2600,2600,2600,52129
20241017,181600,31666934350,2600,2600,2600,2600,0
20241017,181500,31666934350,2600,2600,2600,2600,0
20241017,181400,31666934350,2600,2600,2600,2600,0
20241017,181300,31666934350,2600,2600,2600,2600,0
20241017,181200,31666934350,2600,2600,2600,2600,0
20241017,181100,31666934350,2600,2600,2600,2600,0
20241017,181000,31666934350,2600,2600,2600,2600,0
20241017,180900,31666934350,2600,2600,2600,2600,0
20241017,180800,31666934350,2600,2600,2600,2600,0
20241017,180700,31666934350,2600,2600,2600,2600,0
20241017,180600,31666934350,2600,2600,2600,2600,0
20241017,180500,31666934350,2600,2600,2600,2600,0
20241017,180400,31666934350,2600,2600,2600,2600,0
20241017,180300,31666934350,2600,2600,2600,2600,0
20241017,180200,31666934350,2600,2600,2600,2600,0
20241017,180100,31666934350,2600,2600,2600,2600,0
20241017,180000,31666934350,2600,2600,2600,2600,0
20241017,175900,31666934350,2600,2600,2600,2600,0
20241017,175800,31666934350,2600,2600,2600,2600,0
20241017,175700,31666934350,2600,2600,2600,2600,0
20241017,175600,31666934350,2600,2600,2600,2600,0
20241017,175500,31666934350,2600,2600,2600,2600,0
20241017,175400,31666934350,2600,2600,2600,2600,0
20241017,175300,31666934350,2600,2600,2600,2600,0
20241017,175200,31666934350,2600,2600,2600,2600,0
20241017,175100,31666934350,2600,2600,2600,2600,0
20241017,175000,31666934350,2600,2600,2600,2600,0
20241017,174900,31666934350,2600,2600,2600,2600,0
20241017,174800,31666934350,2600,2600,2600,2600,0
20241017,174700,31666934350,2600,2600,2600,2600,52129
20241017,174600,31666934350,2600,2600,2600,2600,0
20241017,174500,31666934350,2600,2600,2600,2600,0
20241017,174400,31666934350,2600,2600,2600,2600,0
20241017,174300,31666934350,2600,2600,2600,2600,0
20241017,174200,31666934350,2600,2600,2600,2600,0
20241017,174100,31666934350,2600,2600,2600,2600,0
20241017,174000,31666934350,2600,2600,2600,2600,0
20241017,173900,31666934350,2600,2600,2600,2600,0
20241017,173800,31666934350,2600,2600,2600,2600,0
20241017,173700,31666934350,2600,2600,2600,2600,0
20241017,173600,31666934350,2600,2600,2600,2600,0
20241017,173500,31666934350,2600,2600,2600,2600,0
20241017,173400,31666934350,2600,2600,2600,2600,0
20241017,173300,31666934350,2600,2600,2600,2600,0
20241017,173200,31666934350,2600,2600,2600,2600,0
20241017,173100,31666934350,2600,2600,2600,2600,0
20241017,173000,31666934350,2600,2600,2600,2600,0
20241017,172900,31666934350,2600,2600,2600,2600,0
20241017,172800,31666934350,2600,2600,2600,2600,0
20241017,172700,31666934350,2600,2600,2600,2600,0
20241017,172600,31666934350,2600,2600,2600,2600,0
20241017,172500,31666934350,2600,2600,2600,2600,0
20241017,172400,31666934350,2600,2600,2600,2600,0
20241017,172300,31666934350,2600,2600,2600,2600,0
20241017,172200,31666934350,2600,2600,2600,2600,0
20241017,172100,31666934350,2600,2600,2600,2600,0
20241017,172000,31666934350,2600,2600,2600,2600,0
20241017,171900,31666934350,2600,2600,2600,2600,0
20241017,171800,31666934350,2600,2600,2600,2600,0
20241017,171700,31666934350,2600,2600,2600,2600,52129
20241017,171600,31666934350,2600,2600,2600,2600,0
20241017,171500,31666934350,2600,2600,2600,2600,0
20241017,171400,31666934350,2600,2600,2600,2600,0
20241017,171300,31666934350,2600,2600,2600,2600,0
20241017,171200,31666934350,2600,2600,2600,2600,0
20241017,171100,31666934350,2600,2600,2600,2600,0
20241017,171000,31666934350,2600,2600,2600,2600,0
20241017,170900,31666934350,2600,2600,2600,2600,0
20241017,170800,31666934350,2600,2600,2600,2600,0
20241017,170700,31666934350,2600,2600,2600,2600,0
20241017,170600,31666934350,2600,2600,2600,2600,0
20241017,170500,31666934350,2600,2600,2600,2600,0
20241017,170400,31666934350,2600,2600,2600,2600,0
20241017,170300,31666934350,2600,2600,2600,2600,0
20241017,170200,31666934350,2600,2600,2600,2600,0
20241017,170100,31666934350,2600,2600,2600,2600,0
20241017,170000,31666934350,2600,2600,2600,2600,0
20241017,165900,31666934350,2600,2600,2600,2600,0
20241017,165800,31666934350,2600,2600,2600,2600,0
20241017,165700,31666934350,2600,2600,2600,2600,0
20241017,165600,31666934350,2600,2600,2600,2600,0
20241017,165500,31666934350,2600,2600,2600,2600,0
20241017,165400,31666934350,2600,2600,2600,2600,0
20241017,165300,31666934350,2600,2600,2600,2600,0
20241017,165200,31666934350,2600,2600,2600,2600,0
20241017,165100,31666934350,2600,2600,2600,2600,0
20241017,165000,31666934350,2600,2600,2600,2600,0
20241017,164900,31666934350,2600,2600,2600,2600,0
20241017,164800,31666934350,2600,2600,2600,2600,0
20241017,164700,31666934350,2600,2600,2600,2600,52129
20241017,164600,31666934350,2600,2600,2600,2600,0
20241017,164500,31666934350,2600,2600,2600,2600,0
20241017,164400,31666934350,2600,2600,2600,2600,0
20241017,164300,31666934350,2600,2600,2600,2600,0
20241017,164200,31666934350,2600,2600,2600,2600,0
20241017,164100,31666934350,2600,2600,2600,2600,0
20241017,164000,31666934350,2600,2600,2600,2600,0
20241017,163900,31666934350,2600,2600,2600,2600,0
20241017,163800,31666934350,2600,2600,2600,2600,0
20241017,163700,31666934350,2600,2600,2600,2600,0
20241017,163600,31666934350,2600,2600,2600,2600,0
20241017,163500,31666934350,2600,2600,2600,2600,0
20241017,163400,31666934350,2600,2600,2600,2600,0
20241017,163300,31666934350,2600,2600,2600,2600,0
20241017,163200,31666934350,2600,2600,2600,2600,0
20241017,163100,31666934350,2600,2600,2600,2600,0
20241017,163000,31666934350,2600,2600,2600,2600,0
20241017,162900,31666934350,2600,2600,2600,2600,0
20241017,162800,31666934350,2600,2600,2600,2600,0
20241017,162700,31666934350,2600,2600,2600,2600,0
20241017,162600,31666934350,2600,2600,2600,2600,0
20241017,162500,31666934350,2600,2600,2600,2600,0
20241017,162400,31666934350,2600,2600,2600,2600,0
20241017,162300,31666934350,2600,2600,2600,2600,0
20241017,162200,31666934350,2600,2600,2600,2600,0
20241017,162100,31666934350,2600,2600,2600,2600,0
20241017,162000,31666934350,2600,2600,2600,2600,0
20241017,161900,31666934350,2600,2600,2600,2600,0
20241017,161800,31666934350,2600,2600,2600,2600,0
20241017,161700,31666934350,2600,2600,2600,2600,52129
20241017,161600,31666934350,2600,2600,2600,2600,0
20241017,161500,31666934350,2600,2600,2600,2600,0
20241017,161400,31666934350,2600,2600,2600,2600,0
20241017,161300,31666934350,2600,2600,2600,2600,0
20241017,161200,31666934350,2600,2600,2600,2600,0
20241017,161100,31666934350,2600,2600,2600,2600,0
20241017,161000,31666934350,2600,2600,2600,2600,0
20241017,160900,31666934350,2600,2600,2600,2600,0
20241017,160800,31666934350,2600,2600,2600,2600,0
20241017,160700,31666934350,2600,2600,2600,2600,0
20241017,160600,31666934350,2600,2600,2600,2600,0
20241017,160500,31666934350,2600,2600,2600,2600,0
20241017,160400,31666934350,2600,2600,2600,2600,0
20241017,160300,31666934350,2600,2600,2600,2600,0
20241017,160200,31666934350,2600,2600,2600,2600,0
20241017,160100,31666934350,2600,2600,2600,2600,0
20241017,160000,31666934350,2600,2600,2600,2600,0
20241017,155900,31666934350,2600,2600,2600,2600,0
20241017,155800,31666934350,2600,2600,2600,2600,0
20241017,155700,31666934350,2600,2600,2600,2600,0
20241017,155600,31666934350,2600,2600,2600,2600,0
20241017,155500,31666934350,2600,2600,2600,2600,0
20241017,155400,31666934350,2600,2600,2600,2600,0
20241017,155300,31666934350,2600,2600,2600,2600,0
20241017,155200,31666934350,2600,2600,2600,2600,0
20241017,155100,31666934350,2600,2600,2600,2600,0
20241017,155000,31666934350,2600,2600,2600,2600,0
20241017,154900,31666934350,2600,2600,2600,2600,0
20241017,154800,31666934350,2600,2600,2600,2600,0
20241017,154700,31666934350,2600,2600,2600,2600,52129
20241017,154600,31666934350,2600,2600,2600,2600,0
20241017,154500,31666934350,2600,2600,2600,2600,0
20241017,154400,31666934350,2600,2600,2600,2600,0
20241017,154300,31666934350,2600,2600,2600,2600,0
20241017,154200,31666934350,2600,2600,2600,2600,0
20241017,154100,31666934350,2600,2600,2600,2600,0
20241017,154000,31666934350,2600,2600,2600,2600,0
20241017,153900,31666934350,2600,2600,2600,2600,0
20241017,153800,31666934350,2600,2600,2600,2600,0
20241017,153700,31666934350,2600,2600,2600,2600,0
20241017,153600,31666934350,2600,2600,2600,2600,0
20241017,153500,31666934350,2600,2600,2600,2600,0
20241017,153400,31666934350,2600,2600,2600,2600,0
20241017,153300,31666934350,2600,2600,2600,2600,0
20241017,153200,31666934350,2600,2600,2600,2600,0
20241017,153100,31666934350,2600,2600,2600,2600,0
20241017,153000,31666934350,2600,2600,2600,2600,52129
20241017,152900,31531398950,2610,2610,2610,2610,0
20241017,152800,31531398950,2610,2610,2610,2610,0
20241017,152700,31531398950,2610,2610,2610,2610,0
20241017,152600,31531398950,2610,2610,2610,2610,0
20241017,152500,31531398950,2610,2610,2610,2610,0
20241017,152400,31531398950,2610,2610,2610,2610,0
20241017,152300,31531398950,2610,2610,2610,2610,0
20241017,152200,31531398950,2610,2610,2610,2610,0
20241017,152100,31531398950,2610,2610,2610,2610,0
20241017,152000,31531398950,2610,2610,2610,2610,0
20241017,151900,31531398950,2610,2610,2620,2600,26255
20241017,151800,31462965530,2610,2615,2620,2605,8370
20241017,151700,31441108730,2615,2620,2625,2610,12376
20241017,151600,31408766580,2620,2630,2630,2620,3595
20241017,151500,31399326495,2630,2635,2640,2625,8298
20241017,151400,31377494070,2640,2625,2640,2620,8859
20241017,151300,31354202550,2625,2625,2625,2620,6122
20241017,151200,31338147715,2625,2625,2625,2620,1007
20241017,151100,31335505845,2625,2625,2625,2620,2452
20241017,151000,31329077070,2625,2610,2625,2605,12051
20241017,150900,31297568305,2605,2610,2610,2605,4547
20241017,150800,31285709475,2605,2610,2615,2595,19458
20241017,150700,31235075585,2610,2615,2615,2610,1752
20241017,150600,31230502755,2615,2615,2620,2610,9452
20241017,150500,31205806790,2615,2615,2620,2610,2605
20241017,150400,31198999030,2620,2605,2620,2600,13470
20241017,150300,31163863950,2605,2610,2610,2600,1141
20241017,150200,31160890580,2610,2615,2615,2605,6052
20241017,150100,31145120145,2615,2620,2620,2610,5782
20241017,150000,31130014510,2620,2615,2620,2615,2165
20241017,145900,31124352935,2615,2625,2630,2615,1050
20241017,145800,31121599960,2620,2620,2625,2615,2317
20241017,145700,31115523625,2620,2615,2620,2615,473
20241017,145600,31114286330,2615,2620,2625,2615,4361
20241017,145500,31102860600,2620,2620,2620,2620,7512
20241017,145400,31083179160,2620,2615,2630,2615,5531
20241017,145300,31068678380,2615,2610,2620,2605,9404
20241017,145200,31044109550,2605,2620,2620,2605,9015
20241017,145100,31020573720,2620,2625,2625,2615,15625
20241017,145000,30979640325,2625,2625,2625,2620,4758
20241017,144900,30967151310,2620,2625,2625,2620,1671
20241017,144800,30962771290,2625,2620,2625,2620,1405
20241017,144700,30959089415,2620,2625,2630,2620,8740
20241017,144600,30936172730,2625,2640,2640,2625,4563
20241017,144500,30924160825,2640,2640,2640,2635,7223
20241017,144400,30905113355,2640,2645,2645,2640,302
20241017,144300,30904316055,2640,2645,2645,2640,9125
20241017,144200,30880221515,2640,2640,2645,2640,8171
20241017,144100,30858648955,2640,2640,2645,2640,155
20241017,144000,30858239730,2645,2645,2650,2640,12695
20241017,143900,30824686190,2650,2645,2650,2645,2125
20241017,143800,30819060740,2645,2650,2650,2645,1923
20241017,143700,30813970350,2650,2640,2650,2640,803
20241017,143600,30811846850,2645,2640,2650,2640,14770
20241017,143500,30772831585,2640,2635,2640,2635,630
20241017,143400,30771169570,2640,2640,2640,2635,2575
20241017,143300,30764372575,2640,2640,2640,2630,15049
20241017,143200,30724719505,2635,2640,2645,2635,5496
20241017,143100,30710212600,2640,2630,2640,2630,1987
20241017,143000,30704979190,2630,2635,2640,2630,5276
20241017,142900,30691077145,2635,2640,2640,2635,2503
20241017,142800,30684481580,2635,2640,2640,2635,2081
20241017,142700,30678997190,2635,2635,2640,2635,856
20241017,142600,30676739650,2635,2635,2635,2630,4650
20241017,142500,30664502185,2635,2635,2635,2630,861
20241017,142400,30662237315,2635,2635,2640,2635,395
20241017,142300,30661196440,2635,2630,2640,2630,4894
20241017,142200,30648311685,2625,2630,2630,2625,830
20241017,142100,30646132780,2630,2625,2630,2625,3050
20241017,142000,30638125300,2625,2635,2635,2625,8875
20241017,141900,30614790750,2635,2640,2640,2630,3121
20241017,141800,30606567735,2640,2645,2645,2640,7365
20241017,141700,30587115465,2645,2650,2650,2640,4548
20241017,141600,30575085180,2650,2635,2650,2635,11381
20241017,141500,30544995225,2630,2635,2640,2630,4613
20241017,141400,30532849475,2635,2645,2645,2635,14786
20241017,141300,30493821760,2645,2640,2650,2640,10295
20241017,141200,30466594760,2645,2645,2650,2640,13659
20241017,141100,30430457485,2645,2635,2650,2635,18761
20241017,141000,30380847330,2640,2620,2640,2620,7995
20241017,140900,30359809235,2620,2620,2630,2620,6503
20241017,140800,30342748750,2620,2625,2625,2615,13641
20241017,140700,30307010900,2625,2610,2625,2610,13185
20241017,140600,30272461835,2610,2605,2615,2600,10685
20241017,140500,30244593950,2605,2605,2610,2600,11156
20241017,140400,30215538040,2600,2605,2605,2600,1609
20241017,140300,30211351595,2605,2595,2605,2595,7765
20241017,140200,30191168110,2595,2595,2595,2590,4029
20241017,140100,30180712905,2595,2600,2600,2595,5467
20241017,140000,30166504285,2600,2595,2605,2595,7603
20241017,135900,30146737745,2595,2585,2595,2580,16648
20241017,135800,30103636295,2585,2585,2585,2575,8099
20241017,135700,30082739895,2585,2580,2585,2575,4312
20241017,135600,30071615745,2580,2580,2580,2575,1453
20241017,135500,30067867240,2585,2580,2585,2575,5687
20241017,135400,30053195225,2575,2570,2575,2570,3817
20241017,135300,30043379880,2570,2570,2575,2565,18259
20241017,135200,29996416935,2570,2575,2575,2570,1653
20241017,135100,29992168715,2570,2565,2575,2565,3158
20241017,135000,29984048635,2565,2565,2575,2565,28873
20241017,134900,29909915075,2570,2575,2575,2570,19034
20241017,134800,29860993205,2575,2580,2580,2575,246
20241017,134700,29860359750,2575,2575,2575,2575,1319
20241017,134600,29856963325,2575,2575,2580,2575,13843
20241017,134500,29821288470,2575,2575,2580,2575,2400
20241017,134400,29815106835,2580,2570,2580,2570,861
20241017,134300,29812889995,2570,2580,2580,2570,22845
20241017,134200,29754127305,2575,2580,2580,2575,1919
20241017,134100,29749178465,2580,2575,2580,2575,1565
20241017,134000,29745144185,2575,2580,2580,2575,4581
20241017,133900,29733347565,2580,2580,2580,2580,2208
20241017,133800,29727650925,2585,2575,2585,2575,3107
20241017,133700,29719633125,2580,2580,2580,2575,754
20241017,133600,29717689805,2580,2580,2580,2575,13549
20241017,133500,29682788335,2575,2580,2585,2575,17407
20241017,133400,29637951390,2580,2585,2585,2580,8020
20241017,133300,29617238095,2585,2590,2590,2585,2627
20241017,133200,29610436795,2585,2585,2590,2585,736
20241017,133100,29608533730,2590,2585,2590,2585,2609
20241017,133000,29601789445,2585,2585,2590,2580,3543
20241017,132900,29592629260,2585,2585,2590,2580,31443
20241017,132800,29511438420,2590,2590,2595,2585,9670
20241017,132700,29486386120,2585,2585,2590,2585,9956
20241017,132600,29460607070,2585,2590,2590,2585,8993
20241017,132500,29437355615,2590,2595,2595,2590,4429
20241017,132400,29425884365,2590,2595,2595,2585,21529
20241017,132300,29370153710,2595,2600,2600,2595,10505
20241017,132200,29342892195,2595,2600,2600,2595,2763
20241017,132100,29335722165,2600,2600,2600,2595,26058
20241017,132000,29268015125,2600,2600,2605,2600,3355
20241017,131900,29259291565,2605,2610,2610,2605,5865
20241017,131800,29244010735,2605,2610,2610,2605,4373
20241017,131700,29232618060,2605,2610,2610,2605,6148
20241017,131600,29216571855,2615,2610,2615,2610,444
20241017,131500,29215412410,2610,2615,2615,2610,1056
20241017,131400,29212656180,2615,2615,2615,2610,1240
20241017,131300,29209413815,2615,2610,2615,2610,629
20241017,131200,29207771785,2615,2610,2615,2610,355
20241017,131100,29206845105,2610,2605,2610,2600,4024
20241017,131000,29196346660,2600,2605,2605,2600,8112
20241017,130900,29175216430,2605,2610,2610,2605,630
20241017,130800,29173572285,2610,2615,2615,2610,1729
20241017,130700,29169058540,2610,2610,2615,2610,4325
20241017,130600,29157770260,2610,2610,2615,2610,2021
20241017,130500,29152493950,2610,2610,2610,2610,976
20241017,130400,29149946590,2610,2610,2610,2610,5392
20241017,130300,29135873470,2610,2620,2620,2610,4092
20241017,130200,29125182320,2620,2610,2620,2610,4059
20241017,130100,29114565915,2610,2610,2610,2610,5397
20241017,130000,29100479745,2605,2605,2605,2605,3084
20241017,125900,29092445925,2610,2610,2610,2605,581
20241017,125800,29090930770,2610,2600,2610,2600,6909
20241017,125700,29072925295,2600,2600,2600,2595,9462
20241017,125600,29048332795,2600,2600,2605,2600,19407
20241017,125500,28997874215,2605,2605,2610,2600,7549
20241017,125400,28978195430,2605,2605,2610,2605,28372
20241017,125300,28904276115,2610,2610,2610,2605,6194
20241017,125200,28888112220,2610,2620,2620,2610,1924
20241017,125100,28883087600,2620,2610,2620,2610,3256
20241017,125000,28874582190,2615,2615,2615,2610,157
20241017,124900,28874171785,2615,2615,2615,2610,3989
20241017,124800,28863740675,2615,2615,2620,2610,7742
20241017,124700,28843505405,2615,2615,2620,2610,2877
20241017,124600,28835982535,2615,2605,2615,2605,5595
20241017,124500,28821381365,2610,2620,2620,2605,42897
20241017,124400,28709337310,2620,2620,2625,2615,9425
20241017,124300,28684659355,2625,2620,2625,2620,604
20241017,124200,28683076385,2620,2615,2620,2615,2856
20241017,124100,28675594040,2615,2625,2625,2615,4068
20241017,124000,28664945935,2620,2620,2625,2620,4779
20241017,123900,28652424950,2625,2625,2625,2620,2617
20241017,123800,28645564360,2625,2625,2625,2620,5111
20241017,123700,28632163740,2625,2625,2625,2620,111
20241017,123600,28631872415,2625,2620,2625,2620,2108
20241017,123500,28626349450,2620,2620,2620,2620,1748
20241017,123400,28621769690,2620,2620,2625,2620,6208
20241017,123300,28605504655,2625,2620,2625,2620,458
20241017,123200,28604302455,2620,2625,2625,2620,9549
20241017,123100,28579281390,2625,2625,2625,2620,16488
20241017,123000,28536012635,2625,2635,2635,2625,10395
20241017,122900,28508666390,2635,2635,2640,2630,122
20241017,122800,28508344880,2635,2635,2635,2630,5788
20241017,122700,28493111015,2635,2640,2640,2635,1521
20241017,122600,28489103005,2640,2635,2640,2635,2711
20241017,122500,28481957845,2640,2635,2640,2635,8113
20241017,122400,28460579030,2630,2630,2635,2625,20719
20241017,122300,28406177985,2630,2630,2630,2625,4449
20241017,122200,28394479070,2635,2630,2635,2630,1833
20241017,122100,28389655175,2635,2635,2635,2630,1300
20241017,122000,28386230375,2635,2630,2635,2625,2324
20241017,121900,28380120095,2630,2630,2630,2630,679
20241017,121800,28378334325,2630,2630,2630,2625,1105
20241017,121700,28375428245,2630,2625,2630,2625,778
20241017,121600,28373383965,2625,2625,2630,2620,3910
20241017,121500,28363122455,2620,2625,2625,2620,7787
20241017,121400,28342717360,2630,2620,2630,2620,6044
20241017,121300,28326867040,2620,2625,2630,2620,1671
20241017,121200,28322480720,2625,2635,2640,2620,31356
20241017,121100,28239978775,2635,2635,2640,2625,12395
20241017,121000,28207338220,2635,2625,2640,2620,32157
20241017,120900,28122733720,2620,2620,2625,2615,1080
20241017,120800,28119901085,2620,2610,2620,2610,7254
20241017,120700,28100917840,2610,2615,2620,2610,5295
20241017,120600,28087076400,2620,2610,2620,2610,7522
20241017,120500,28067397125,2610,2610,2615,2610,3249
20241017,120400,28058917225,2610,2610,2615,2610,1612
20241017,120300,28054709835,2610,2610,2615,2610,703
20241017,120200,28052873330,2615,2615,2615,2610,4900
20241017,120100,28040083065,2615,2610,2615,2610,7565
20241017,120000,28020338320,2610,2615,2615,2610,10174
20241017,115900,27993783475,2615,2615,2615,2615,4825
20241017,115800,27981166100,2615,2625,2625,2615,4787
20241017,115700,27968632105,2620,2620,2625,2615,4396
20241017,115600,27957113735,2620,2625,2630,2620,1833
20241017,115500,27952306130,2625,2615,2625,2615,10395
20241017,115400,27925097280,2615,2610,2620,2610,22536
20241017,115300,27866169315,2610,2620,2620,2605,33320
20241017,115200,27779104125,2615,2635,2635,2615,40635
20241017,115100,27672521555,2630,2625,2635,2625,5942
20241017,115000,27656884255,2625,2620,2625,2615,3183
20241017,114900,27648543705,2620,2620,2625,2615,6084
20241017,114800,27632599280,2620,2610,2620,2610,33175
20241017,114700,27545701985,2610,2615,2615,2610,6027
20241017,114600,27529941385,2615,2615,2615,2610,11445
20241017,114500,27500038875,2610,2615,2620,2610,24193
20241017,114400,27436842285,2615,2625,2625,2610,45136
20241017,114300,27318753390,2620,2620,2635,2615,58944
20241017,114200,27164081535,2620,2625,2630,2620,50337
20241017,114100,27032049565,2630,2650,2650,2625,47148
20241017,114000,26907781060,2645,2640,2645,2635,33971
20241017,113900,26818145015,2650,2645,2650,2640,19668
20241017,113800,26766147255,2650,2655,2655,2640,26212
20241017,113700,26696802495,2655,2655,2660,2640,28793
20241017,113600,26620513300,2655,2655,2660,2650,12149
20241017,113500,26588256475,2660,2655,2665,2655,6772
20241017,113400,26570254040,2655,2665,2665,2655,3152
20241017,113300,26561879995,2665,2655,2665,2650,16031
20241017,113200,26519301975,2655,2650,2655,2640,39277
20241017,113100,26415396790,2650,2655,2660,2645,24177
20241017,113000,26351305195,2655,2680,2680,2645,124104
20241017,112900,26021656185,2675,2695,2695,2675,15011
20241017,112800,25981394845,2690,2690,2695,2675,23119
20241017,112700,25919314610,2690,2700,2700,2690,6602
20241017,112600,25901543560,2700,2700,2700,2690,7636
20241017,112500,25880958315,2700,2710,2715,2700,6119
20241017,112400,25864401515,2710,2715,2720,2700,27955
20241017,112300,25788776810,2715,2720,2725,2715,9122
20241017,112200,25763977185,2720,2730,2730,2720,12723
20241017,112100,25729343240,2725,2735,2735,2725,23304
20241017,112000,25665748930,2735,2710,2740,2710,51824
20241017,111900,25524417085,2715,2700,2715,2700,27197
20241017,111800,25450717660,2705,2690,2705,2690,3091
20241017,111700,25442369595,2695,2700,2700,2690,8674
20241017,111600,25418977375,2695,2685,2700,2685,4768
20241017,111500,25406136355,2690,2665,2700,2665,35649
20241017,111400,25310519445,2665,2675,2685,2665,16997
20241017,111300,25265071465,2685,2685,2685,2655,112438
20241017,111200,24964850920,2685,2695,2695,2685,20469
20241017,111100,24909792660,2695,2690,2700,2690,3870
20241017,111000,24899359250,2690,2700,2700,2690,7562
20241017,110900,24878988315,2700,2700,2705,2695,9973
20241017,110800,24852104085,2700,2700,2710,2700,5316
20241017,110700,24837734380,2700,2705,2705,2695,4165
20241017,110600,24826486930,2705,2700,2705,2690,9498
20241017,110500,24800890670,2695,2695,2700,2690,5236
20241017,110400,24786780170,2695,2695,2700,2695,8950
20241017,110300,24762658505,2695,2700,2700,2695,13708
20241017,110200,24725710270,2700,2705,2705,2700,6166
20241017,110100,24709055335,2700,2705,2710,2700,14126
20241017,110000,24670905730,2705,2705,2710,2700,3726
20241017,105900,24660832260,2710,2705,2710,2700,6853
20241017,105800,24642294115,2705,2715,2715,2705,8092
20241017,105700,24620369580,2715,2715,2720,2710,5939
20241017,105600,24604253970,2710,2715,2720,2710,9687
20241017,105500,24577960315,2720,2720,2725,2710,9843
20241017,105400,24551233430,2720,2725,2725,2715,4011
20241017,105300,24540331735,2725,2720,2725,2720,2657
20241017,105200,24533093260,2715,2705,2715,2705,6474
20241017,105100,24515564520,2710,2715,2715,2705,18153
20241017,105000,24466429545,2710,2725,2730,2710,49249
20241017,104900,24332311845,2720,2715,2730,2715,35273
20241017,104800,24236227405,2715,2700,2720,2690,23905
20241017,104700,24171648355,2695,2695,2700,2690,12123
20241017,104600,24138993350,2700,2695,2700,2690,30956
20241017,104500,24055663220,2695,2705,2710,2695,60057
20241017,104400,23893513030,2705,2710,2715,2700,43181
20241017,104300,23776672910,2715,2715,2720,2710,11189
20241017,104200,23746313745,2720,2715,2720,2705,19804
20241017,104100,23692613780,2715,2720,2725,2705,45345
20241017,104000,23569552975,2720,2730,2735,2720,32610
20241017,103900,23480732560,2730,2745,2745,2725,20077
20241017,103800,23425885980,2745,2735,2745,2725,35734
20241017,103700,23328127460,2740,2730,2740,2710,79202
20241017,103600,23112387915,2725,2765,2765,2720,126958
20241017,103500,22764452180,2760,2770,2780,2760,25036
20241017,103400,22695166930,2770,2765,2775,2760,11518
20241017,103300,22663277705,2760,2770,2780,2760,47743
20241017,103200,22531101565,2765,2790,2795,2750,162081
20241017,103100,22082698800,2795,2825,2825,2790,83178
20241017,103000,21849403775,2825,2830,2835,2815,31214
20241017,102900,21761166480,2830,2820,2830,2810,13489
20241017,102800,21723122185,2810,2820,2830,2810,42659
20241017,102700,21602999555,2820,2830,2830,2815,28529
20241017,102600,21522433170,2825,2830,2840,2825,33309
20241017,102500,21428063730,2835,2840,2845,2830,32523
20241017,102400,21335796375,2840,2825,2845,2815,42081
20241017,102300,21216602010,2820,2825,2835,2815,45265
20241017,102200,21088914125,2825,2845,2845,2825,33225
20241017,102100,20994727615,2840,2840,2845,2835,19246
20241017,102000,20940111450,2835,2840,2850,2835,19821
20241017,101900,20883761140,2845,2840,2850,2835,15582
20241017,101800,20839441855,2835,2820,2845,2815,36862
20241017,101700,20735100460,2820,2835,2850,2820,51546
20241017,101600,20589260035,2835,2860,2865,2835,39404
20241017,101500,20477044210,2865,2865,2870,2855,35126
20241017,101400,20376533325,2860,2855,2880,2855,108020
20241017,101300,20066743940,2860,2840,2865,2835,67660
20241017,101200,19873663810,2840,2850,2860,2835,80826
20241017,101100,19643383935,2845,2840,2850,2830,29293
20241017,101000,19560185015,2835,2830,2840,2830,21383
20241017,100900,19499550395,2835,2835,2840,2820,32515
20241017,100800,19407555505,2840,2840,2850,2825,60766
20241017,100700,19234943325,2835,2820,2845,2815,41262
20241017,100600,19118101770,2815,2820,2825,2810,27873
20241017,100500,19039530730,2815,2840,2840,2815,35592
20241017,100400,18938820605,2840,2830,2850,2810,76083
20241017,100300,18723507350,2830,2830,2840,2825,67019
20241017,100200,18533587765,2830,2810,2830,2800,68004
20241017,100100,18342358200,2810,2825,2825,2805,73424
20241017,100000,18135875435,2820,2840,2840,2820,83876
20241017,095900,17898852455,2835,2855,2860,2825,126937
20241017,095800,17538351720,2860,2860,2880,2850,112714
20241017,095700,17215836670,2860,2885,2910,2860,335039
20241017,095600,16246964795,2885,2850,2900,2845,272687
20241017,095500,15461368050,2855,2850,2880,2845,82960
20241017,095400,15223902505,2845,2880,2890,2845,237891
20241017,095300,14540959265,2880,2835,2885,2830,354614
20241017,095200,13524671040,2830,2790,2850,2780,123529
20241017,095100,13176292785,2785,2815,2820,2775,160575
20241017,095000,12727891675,2815,2820,2835,2810,149885
20241017,094900,12304698330,2815,2845,2850,2790,265757
20241017,094800,11557451705,2850,2855,2890,2835,293838
20241017,094700,10715658990,2855,2865,2905,2855,578221
20241017,094600,9048482080,2870,2875,2880,2825,359048
20241017,094500,8023192505,2880,2820,2885,2820,683970
20241017,094400,6062710860,2820,2760,2855,2755,781428
20241017,094300,3862636920,2755,2740,2760,2735,85870
20241017,094200,3626679130,2735,2730,2740,2725,38902
20241017,094100,3520452065,2735,2725,2735,2725,16705
20241017,094000,3474819625,2730,2735,2735,2725,18322
20241017,093900,3424790665,2730,2710,2735,2705,17787
20241017,093800,3376336485,2705,2725,2730,2705,24863
20241017,093700,3308740640,2725,2725,2735,2720,18319
20241017,093600,3258731515,2720,2710,2725,2705,7593
20241017,093500,3238105645,2705,2710,2715,2705,9133
20241017,093400,3213347745,2715,2705,2725,2705,13477
20241017,093300,3176734675,2710,2720,2725,2705,11048
20241017,093200,3146747800,2715,2725,2725,2705,41215
20241017,093100,3034780205,2720,2685,2725,2685,22286
20241017,093000,2974487350,2690,2690,2700,2685,14893
20241017,092900,2934399200,2695,2680,2695,2670,39641
20241017,092800,2828329925,2680,2685,2685,2675,12288
20241017,092700,2795380200,2685,2690,2695,2685,2635
20241017,092600,2788297730,2695,2690,2695,2690,2250
20241017,092500,2782240495,2690,2680,2690,2680,4237
20241017,092400,2770859845,2680,2675,2685,2675,9526
20241017,092300,2745356795,2675,2695,2695,2675,19447
20241017,092200,2693229520,2695,2685,2695,2680,8065
20241017,092100,2671576720,2685,2690,2695,2680,18772
20241017,092000,2621132420,2690,2715,2715,2690,33662
20241017,091900,2530213075,2715,2730,2730,2700,42394
20241017,091800,2415048915,2725,2740,2750,2725,68301
20241017,091700,2228086260,2735,2735,2745,2725,50820
20241017,091600,2089181845,2735,2725,2750,2725,51607
20241017,091500,1947952380,2730,2725,2730,2715,32557
20241017,091400,1859294515,2725,2715,2730,2705,57096
20241017,091300,1704050010,2715,2695,2715,2690,15575
20241017,091200,1661963840,2695,2700,2705,2685,14613
20241017,091100,1622599565,2705,2690,2705,2680,12282
20241017,091000,1589463340,2680,2690,2690,2675,18545
20241017,090900,1539738880,2680,2705,2710,2680,44251
20241017,090800,1420677050,2705,2710,2725,2700,39698
20241017,090700,1313114450,2715,2725,2750,2710,99604
20241017,090600,1041202800,2730,2700,2735,2695,51028
20241017,090500,902448215,2700,2695,2700,2690,9982
20241017,090400,875528660,2700,2700,2705,2695,10855
20241017,090300,846224985,2700,2680,2705,2680,27956
20241017,090200,771006385,2685,2680,2685,2670,46399
20241017,090100,646794290,2680,2690,2705,2680,62004
20241017,090000,480080475,2690,2720,2740,2690,167105