stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,204900,8834721535,2545,2545,2545,2545,69552
20241018,204800,8834721535,2545,2545,2545,2545,0
20241018,204700,8834721535,2545,2545,2545,2545,0
20241018,204600,8834721535,2545,2545,2545,2545,0
20241018,204500,8834721535,2545,2545,2545,2545,0
20241018,204400,8834721535,2545,2545,2545,2545,0
20241018,204300,8834721535,2545,2545,2545,2545,0
20241018,204200,8834721535,2545,2545,2545,2545,0
20241018,204100,8834721535,2545,2545,2545,2545,0
20241018,204000,8834721535,2545,2545,2545,2545,0
20241018,203900,8834721535,2545,2545,2545,2545,0
20241018,203800,8834721535,2545,2545,2545,2545,0
20241018,203700,8834721535,2545,2545,2545,2545,0
20241018,203600,8834721535,2545,2545,2545,2545,0
20241018,203500,8834721535,2545,2545,2545,2545,0
20241018,203400,8834721535,2545,2545,2545,2545,0
20241018,203300,8834721535,2545,2545,2545,2545,0
20241018,203200,8834721535,2545,2545,2545,2545,0
20241018,203100,8834721535,2545,2545,2545,2545,0
20241018,203000,8834721535,2545,2545,2545,2545,0
20241018,202900,8834721535,2545,2545,2545,2545,0
20241018,202800,8834721535,2545,2545,2545,2545,0
20241018,202700,8834721535,2545,2545,2545,2545,0
20241018,202600,8834721535,2545,2545,2545,2545,0
20241018,202500,8834721535,2545,2545,2545,2545,0
20241018,202400,8834721535,2545,2545,2545,2545,0
20241018,202300,8834721535,2545,2545,2545,2545,0
20241018,202200,8834721535,2545,2545,2545,2545,0
20241018,202100,8834721535,2545,2545,2545,2545,0
20241018,202000,8834721535,2545,2545,2545,2545,0
20241018,201900,8834721535,2545,2545,2545,2545,69552
20241018,201800,8834721535,2545,2545,2545,2545,0
20241018,201700,8834721535,2545,2545,2545,2545,0
20241018,201600,8834721535,2545,2545,2545,2545,0
20241018,201500,8834721535,2545,2545,2545,2545,0
20241018,201400,8834721535,2545,2545,2545,2545,0
20241018,201300,8834721535,2545,2545,2545,2545,0
20241018,201200,8834721535,2545,2545,2545,2545,0
20241018,201100,8834721535,2545,2545,2545,2545,0
20241018,201000,8834721535,2545,2545,2545,2545,0
20241018,200900,8834721535,2545,2545,2545,2545,0
20241018,200800,8834721535,2545,2545,2545,2545,0
20241018,200700,8834721535,2545,2545,2545,2545,0
20241018,200600,8834721535,2545,2545,2545,2545,0
20241018,200500,8834721535,2545,2545,2545,2545,0
20241018,200400,8834721535,2545,2545,2545,2545,0
20241018,200300,8834721535,2545,2545,2545,2545,0
20241018,200200,8834721535,2545,2545,2545,2545,0
20241018,200100,8834721535,2545,2545,2545,2545,0
20241018,200000,8834721535,2545,2545,2545,2545,0
20241018,195900,8834721535,2545,2545,2545,2545,0
20241018,195800,8834721535,2545,2545,2545,2545,0
20241018,195700,8834721535,2545,2545,2545,2545,0
20241018,195600,8834721535,2545,2545,2545,2545,0
20241018,195500,8834721535,2545,2545,2545,2545,0
20241018,195400,8834721535,2545,2545,2545,2545,0
20241018,195300,8834721535,2545,2545,2545,2545,0
20241018,195200,8834721535,2545,2545,2545,2545,0
20241018,195100,8834721535,2545,2545,2545,2545,0
20241018,195000,8834721535,2545,2545,2545,2545,0
20241018,194900,8834721535,2545,2545,2545,2545,69552
20241018,194800,8834721535,2545,2545,2545,2545,0
20241018,194700,8834721535,2545,2545,2545,2545,0
20241018,194600,8834721535,2545,2545,2545,2545,0
20241018,194500,8834721535,2545,2545,2545,2545,0
20241018,194400,8834721535,2545,2545,2545,2545,0
20241018,194300,8834721535,2545,2545,2545,2545,0
20241018,194200,8834721535,2545,2545,2545,2545,0
20241018,194100,8834721535,2545,2545,2545,2545,0
20241018,194000,8834721535,2545,2545,2545,2545,0
20241018,193900,8834721535,2545,2545,2545,2545,0
20241018,193800,8834721535,2545,2545,2545,2545,0
20241018,193700,8834721535,2545,2545,2545,2545,0
20241018,193600,8834721535,2545,2545,2545,2545,0
20241018,193500,8834721535,2545,2545,2545,2545,0
20241018,193400,8834721535,2545,2545,2545,2545,0
20241018,193300,8834721535,2545,2545,2545,2545,0
20241018,193200,8834721535,2545,2545,2545,2545,0
20241018,193100,8834721535,2545,2545,2545,2545,0
20241018,193000,8834721535,2545,2545,2545,2545,0
20241018,192900,8834721535,2545,2545,2545,2545,0
20241018,192800,8834721535,2545,2545,2545,2545,0
20241018,192700,8834721535,2545,2545,2545,2545,0
20241018,192600,8834721535,2545,2545,2545,2545,0
20241018,192500,8834721535,2545,2545,2545,2545,0
20241018,192400,8834721535,2545,2545,2545,2545,0
20241018,192300,8834721535,2545,2545,2545,2545,0
20241018,192200,8834721535,2545,2545,2545,2545,0
20241018,192100,8834721535,2545,2545,2545,2545,0
20241018,192000,8834721535,2545,2545,2545,2545,0
20241018,191900,8834721535,2545,2545,2545,2545,69552
20241018,191800,8834721535,2545,2545,2545,2545,0
20241018,191700,8834721535,2545,2545,2545,2545,0
20241018,191600,8834721535,2545,2545,2545,2545,0
20241018,191500,8834721535,2545,2545,2545,2545,0
20241018,191400,8834721535,2545,2545,2545,2545,0
20241018,191300,8834721535,2545,2545,2545,2545,0
20241018,191200,8834721535,2545,2545,2545,2545,0
20241018,191100,8834721535,2545,2545,2545,2545,0
20241018,191000,8834721535,2545,2545,2545,2545,0
20241018,190900,8834721535,2545,2545,2545,2545,0
20241018,190800,8834721535,2545,2545,2545,2545,0
20241018,190700,8834721535,2545,2545,2545,2545,0
20241018,190600,8834721535,2545,2545,2545,2545,0
20241018,190500,8834721535,2545,2545,2545,2545,0
20241018,190400,8834721535,2545,2545,2545,2545,0
20241018,190300,8834721535,2545,2545,2545,2545,0
20241018,190200,8834721535,2545,2545,2545,2545,0
20241018,190100,8834721535,2545,2545,2545,2545,0
20241018,190000,8834721535,2545,2545,2545,2545,0
20241018,185900,8834721535,2545,2545,2545,2545,0
20241018,185800,8834721535,2545,2545,2545,2545,0
20241018,185700,8834721535,2545,2545,2545,2545,0
20241018,185600,8834721535,2545,2545,2545,2545,0
20241018,185500,8834721535,2545,2545,2545,2545,0
20241018,185400,8834721535,2545,2545,2545,2545,0
20241018,185300,8834721535,2545,2545,2545,2545,0
20241018,185200,8834721535,2545,2545,2545,2545,0
20241018,185100,8834721535,2545,2545,2545,2545,0
20241018,185000,8834721535,2545,2545,2545,2545,0
20241018,184900,8834721535,2545,2545,2545,2545,69552
20241018,184800,8834721535,2545,2545,2545,2545,0
20241018,184700,8834721535,2545,2545,2545,2545,0
20241018,184600,8834721535,2545,2545,2545,2545,0
20241018,184500,8834721535,2545,2545,2545,2545,0
20241018,184400,8834721535,2545,2545,2545,2545,0
20241018,184300,8834721535,2545,2545,2545,2545,0
20241018,184200,8834721535,2545,2545,2545,2545,0
20241018,184100,8834721535,2545,2545,2545,2545,0
20241018,184000,8834721535,2545,2545,2545,2545,0
20241018,183900,8834721535,2545,2545,2545,2545,0
20241018,183800,8834721535,2545,2545,2545,2545,0
20241018,183700,8834721535,2545,2545,2545,2545,0
20241018,183600,8834721535,2545,2545,2545,2545,0
20241018,183500,8834721535,2545,2545,2545,2545,0
20241018,183400,8834721535,2545,2545,2545,2545,0
20241018,183300,8834721535,2545,2545,2545,2545,0
20241018,183200,8834721535,2545,2545,2545,2545,0
20241018,183100,8834721535,2545,2545,2545,2545,0
20241018,183000,8834721535,2545,2545,2545,2545,0
20241018,182900,8834721535,2545,2545,2545,2545,0
20241018,182800,8834721535,2545,2545,2545,2545,0
20241018,182700,8834721535,2545,2545,2545,2545,0
20241018,182600,8834721535,2545,2545,2545,2545,0
20241018,182500,8834721535,2545,2545,2545,2545,0
20241018,182400,8834721535,2545,2545,2545,2545,0
20241018,182300,8834721535,2545,2545,2545,2545,0
20241018,182200,8834721535,2545,2545,2545,2545,0
20241018,182100,8834721535,2545,2545,2545,2545,0
20241018,182000,8834721535,2545,2545,2545,2545,0
20241018,181900,8834721535,2545,2545,2545,2545,69552
20241018,181800,8834721535,2545,2545,2545,2545,0
20241018,181700,8834721535,2545,2545,2545,2545,0
20241018,181600,8834721535,2545,2545,2545,2545,0
20241018,181500,8834721535,2545,2545,2545,2545,0
20241018,181400,8834721535,2545,2545,2545,2545,0
20241018,181300,8834721535,2545,2545,2545,2545,0
20241018,181200,8834721535,2545,2545,2545,2545,0
20241018,181100,8834721535,2545,2545,2545,2545,0
20241018,181000,8834721535,2545,2545,2545,2545,0
20241018,180900,8834721535,2545,2545,2545,2545,0
20241018,180800,8834721535,2545,2545,2545,2545,0
20241018,180700,8834721535,2545,2545,2545,2545,0
20241018,180600,8834721535,2545,2545,2545,2545,0
20241018,180500,8834721535,2545,2545,2545,2545,0
20241018,180400,8834721535,2545,2545,2545,2545,0
20241018,180300,8834721535,2545,2545,2545,2545,0
20241018,180200,8834721535,2545,2545,2545,2545,0
20241018,180100,8834721535,2545,2545,2545,2545,0
20241018,180000,8834721535,2545,2545,2545,2545,0
20241018,175900,8834721535,2545,2545,2545,2545,0
20241018,175800,8834721535,2545,2545,2545,2545,0
20241018,175700,8834721535,2545,2545,2545,2545,0
20241018,175600,8834721535,2545,2545,2545,2545,0
20241018,175500,8834721535,2545,2545,2545,2545,0
20241018,175400,8834721535,2545,2545,2545,2545,0
20241018,175300,8834721535,2545,2545,2545,2545,0
20241018,175200,8834721535,2545,2545,2545,2545,0
20241018,175100,8834721535,2545,2545,2545,2545,0
20241018,175000,8834721535,2545,2545,2545,2545,0
20241018,174900,8834721535,2545,2545,2545,2545,69552
20241018,174800,8834721535,2545,2545,2545,2545,0
20241018,174700,8834721535,2545,2545,2545,2545,0
20241018,174600,8834721535,2545,2545,2545,2545,0
20241018,174500,8834721535,2545,2545,2545,2545,0
20241018,174400,8834721535,2545,2545,2545,2545,0
20241018,174300,8834721535,2545,2545,2545,2545,0
20241018,174200,8834721535,2545,2545,2545,2545,0
20241018,174100,8834721535,2545,2545,2545,2545,0
20241018,174000,8834721535,2545,2545,2545,2545,0
20241018,173900,8834721535,2545,2545,2545,2545,0
20241018,173800,8834721535,2545,2545,2545,2545,0
20241018,173700,8834721535,2545,2545,2545,2545,0
20241018,173600,8834721535,2545,2545,2545,2545,0
20241018,173500,8834721535,2545,2545,2545,2545,0
20241018,173400,8834721535,2545,2545,2545,2545,0
20241018,173300,8834721535,2545,2545,2545,2545,0
20241018,173200,8834721535,2545,2545,2545,2545,0
20241018,173100,8834721535,2545,2545,2545,2545,0
20241018,173000,8834721535,2545,2545,2545,2545,0
20241018,172900,8834721535,2545,2545,2545,2545,0
20241018,172800,8834721535,2545,2545,2545,2545,0
20241018,172700,8834721535,2545,2545,2545,2545,0
20241018,172600,8834721535,2545,2545,2545,2545,0
20241018,172500,8834721535,2545,2545,2545,2545,0
20241018,172400,8834721535,2545,2545,2545,2545,0
20241018,172300,8834721535,2545,2545,2545,2545,0
20241018,172200,8834721535,2545,2545,2545,2545,0
20241018,172100,8834721535,2545,2545,2545,2545,0
20241018,172000,8834721535,2545,2545,2545,2545,0
20241018,171900,8834721535,2545,2545,2545,2545,69552
20241018,171800,8834721535,2545,2545,2545,2545,0
20241018,171700,8834721535,2545,2545,2545,2545,0
20241018,171600,8834721535,2545,2545,2545,2545,0
20241018,171500,8834721535,2545,2545,2545,2545,0
20241018,171400,8834721535,2545,2545,2545,2545,0
20241018,171300,8834721535,2545,2545,2545,2545,0
20241018,171200,8834721535,2545,2545,2545,2545,0
20241018,171100,8834721535,2545,2545,2545,2545,0
20241018,171000,8834721535,2545,2545,2545,2545,0
20241018,170900,8834721535,2545,2545,2545,2545,0
20241018,170800,8834721535,2545,2545,2545,2545,0
20241018,170700,8834721535,2545,2545,2545,2545,0
20241018,170600,8834721535,2545,2545,2545,2545,0
20241018,170500,8834721535,2545,2545,2545,2545,0
20241018,170400,8834721535,2545,2545,2545,2545,0
20241018,170300,8834721535,2545,2545,2545,2545,0
20241018,170200,8834721535,2545,2545,2545,2545,0
20241018,170100,8834721535,2545,2545,2545,2545,0
20241018,170000,8834721535,2545,2545,2545,2545,0
20241018,165900,8834721535,2545,2545,2545,2545,0
20241018,165800,8834721535,2545,2545,2545,2545,0
20241018,165700,8834721535,2545,2545,2545,2545,0
20241018,165600,8834721535,2545,2545,2545,2545,0
20241018,165500,8834721535,2545,2545,2545,2545,0
20241018,165400,8834721535,2545,2545,2545,2545,0
20241018,165300,8834721535,2545,2545,2545,2545,0
20241018,165200,8834721535,2545,2545,2545,2545,0
20241018,165100,8834721535,2545,2545,2545,2545,0
20241018,165000,8834721535,2545,2545,2545,2545,0
20241018,164900,8834721535,2545,2545,2545,2545,69552
20241018,164800,8834721535,2545,2545,2545,2545,0
20241018,164700,8834721535,2545,2545,2545,2545,0
20241018,164600,8834721535,2545,2545,2545,2545,0
20241018,164500,8834721535,2545,2545,2545,2545,0
20241018,164400,8834721535,2545,2545,2545,2545,0
20241018,164300,8834721535,2545,2545,2545,2545,0
20241018,164200,8834721535,2545,2545,2545,2545,0
20241018,164100,8834721535,2545,2545,2545,2545,0
20241018,164000,8834721535,2545,2545,2545,2545,0
20241018,163900,8834721535,2545,2545,2545,2545,0
20241018,163800,8834721535,2545,2545,2545,2545,0
20241018,163700,8834721535,2545,2545,2545,2545,0
20241018,163600,8834721535,2545,2545,2545,2545,0
20241018,163500,8834721535,2545,2545,2545,2545,0
20241018,163400,8834721535,2545,2545,2545,2545,0
20241018,163300,8834721535,2545,2545,2545,2545,0
20241018,163200,8834721535,2545,2545,2545,2545,0
20241018,163100,8834721535,2545,2545,2545,2545,0
20241018,163000,8834721535,2545,2545,2545,2545,0
20241018,162900,8834721535,2545,2545,2545,2545,0
20241018,162800,8834721535,2545,2545,2545,2545,0
20241018,162700,8834721535,2545,2545,2545,2545,0
20241018,162600,8834721535,2545,2545,2545,2545,0
20241018,162500,8834721535,2545,2545,2545,2545,0
20241018,162400,8834721535,2545,2545,2545,2545,0
20241018,162300,8834721535,2545,2545,2545,2545,0
20241018,162200,8834721535,2545,2545,2545,2545,0
20241018,162100,8834721535,2545,2545,2545,2545,0
20241018,162000,8834721535,2545,2545,2545,2545,0
20241018,161900,8834721535,2545,2545,2545,2545,69552
20241018,161800,8834721535,2545,2545,2545,2545,0
20241018,161700,8834721535,2545,2545,2545,2545,0
20241018,161600,8834721535,2545,2545,2545,2545,0
20241018,161500,8834721535,2545,2545,2545,2545,0
20241018,161400,8834721535,2545,2545,2545,2545,0
20241018,161300,8834721535,2545,2545,2545,2545,0
20241018,161200,8834721535,2545,2545,2545,2545,0
20241018,161100,8834721535,2545,2545,2545,2545,0
20241018,161000,8834721535,2545,2545,2545,2545,0
20241018,160900,8834721535,2545,2545,2545,2545,0
20241018,160800,8834721535,2545,2545,2545,2545,0
20241018,160700,8834721535,2545,2545,2545,2545,0
20241018,160600,8834721535,2545,2545,2545,2545,0
20241018,160500,8834721535,2545,2545,2545,2545,0
20241018,160400,8834721535,2545,2545,2545,2545,0
20241018,160300,8834721535,2545,2545,2545,2545,0
20241018,160200,8834721535,2545,2545,2545,2545,0
20241018,160100,8834721535,2545,2545,2545,2545,0
20241018,160000,8834721535,2545,2545,2545,2545,0
20241018,155900,8834721535,2545,2545,2545,2545,0
20241018,155800,8834721535,2545,2545,2545,2545,0
20241018,155700,8834721535,2545,2545,2545,2545,0
20241018,155600,8834721535,2545,2545,2545,2545,0
20241018,155500,8834721535,2545,2545,2545,2545,0
20241018,155400,8834721535,2545,2545,2545,2545,0
20241018,155300,8834721535,2545,2545,2545,2545,0
20241018,155200,8834721535,2545,2545,2545,2545,0
20241018,155100,8834721535,2545,2545,2545,2545,0
20241018,155000,8834721535,2545,2545,2545,2545,0
20241018,154900,8834721535,2545,2545,2545,2545,69552
20241018,154800,8834721535,2545,2545,2545,2545,0
20241018,154700,8834721535,2545,2545,2545,2545,0
20241018,154600,8834721535,2545,2545,2545,2545,0
20241018,154500,8834721535,2545,2545,2545,2545,0
20241018,154400,8834721535,2545,2545,2545,2545,0
20241018,154300,8834721535,2545,2545,2545,2545,0
20241018,154200,8834721535,2545,2545,2545,2545,0
20241018,154100,8834721535,2545,2545,2545,2545,0
20241018,154000,8834721535,2545,2545,2545,2545,0
20241018,153900,8834721535,2545,2545,2545,2545,0
20241018,153800,8834721535,2545,2545,2545,2545,0
20241018,153700,8834721535,2545,2545,2545,2545,0
20241018,153600,8834721535,2545,2545,2545,2545,0
20241018,153500,8834721535,2545,2545,2545,2545,0
20241018,153400,8834721535,2545,2545,2545,2545,0
20241018,153300,8834721535,2545,2545,2545,2545,0
20241018,153200,8834721535,2545,2545,2545,2545,0
20241018,153100,8834721535,2545,2545,2545,2545,0
20241018,153000,8834721535,2545,2545,2545,2545,69552
20241018,152900,8657711695,2520,2520,2520,2520,0
20241018,152800,8657711695,2520,2520,2520,2520,0
20241018,152700,8657711695,2520,2520,2520,2520,0
20241018,152600,8657711695,2520,2520,2520,2520,0
20241018,152500,8657711695,2520,2520,2520,2520,0
20241018,152400,8657711695,2520,2520,2520,2520,0
20241018,152300,8657711695,2520,2520,2520,2520,0
20241018,152200,8657711695,2520,2520,2520,2520,0
20241018,152100,8657711695,2520,2520,2520,2520,0
20241018,152000,8657711695,2520,2520,2520,2520,0
20241018,151900,8657711695,2520,2510,2525,2505,18156
20241018,151800,8612089260,2515,2505,2520,2505,15467
20241018,151700,8573214250,2505,2500,2510,2500,7619
20241018,151600,8554155465,2510,2510,2515,2500,16937
20241018,151500,8511720265,2505,2515,2515,2505,11827
20241018,151400,8482046960,2515,2520,2520,2510,7131
20241018,151300,8464137310,2515,2525,2525,2515,22898
20241018,151200,8406444685,2520,2525,2525,2520,4738
20241018,151100,8394489175,2520,2525,2525,2520,2193
20241018,151000,8388960015,2520,2525,2530,2520,6406
20241018,150900,8372785360,2520,2530,2530,2520,13624
20241018,150800,8338407370,2530,2525,2530,2520,11387
20241018,150700,8309652950,2525,2525,2525,2520,3981
20241018,150600,8299607725,2525,2525,2525,2520,5280
20241018,150500,8286275875,2525,2530,2530,2520,17891
20241018,150400,8241083685,2535,2525,2535,2525,12941
20241018,150300,8208358590,2530,2520,2535,2520,8226
20241018,150200,8187552370,2520,2525,2530,2520,2737
20241018,150100,8180648045,2525,2520,2535,2520,7846
20241018,150000,8160839025,2520,2505,2530,2505,26260
20241018,145900,8094786520,2505,2505,2505,2495,14755
20241018,145800,8057890575,2505,2500,2505,2500,2472
20241018,145700,8051709895,2500,2500,2500,2500,825
20241018,145600,8049647395,2505,2510,2510,2505,4135
20241018,145500,8039288620,2510,2515,2515,2510,1205
20241018,145400,8036264065,2510,2515,2520,2510,3516
20241018,145300,8027435255,2520,2520,2520,2510,6897
20241018,145200,8010071390,2520,2525,2530,2520,13957
20241018,145100,7974784165,2520,2515,2520,2505,7791
20241018,145000,7955184945,2515,2515,2515,2500,15192
20241018,144900,7917117040,2515,2515,2515,2515,1000
20241018,144800,7914602040,2510,2520,2520,2505,5318
20241018,144700,7901253425,2515,2520,2520,2515,5306
20241018,144600,7887907200,2520,2515,2520,2510,7679
20241018,144500,7868570380,2510,2505,2510,2505,2657
20241018,144400,7861901365,2510,2505,2510,2500,4654
20241018,144300,7850232455,2505,2510,2510,2505,2517
20241018,144200,7843921500,2515,2515,2515,2510,7821
20241018,144100,7824272690,2515,2515,2520,2515,4308
20241018,144000,7813437515,2520,2515,2520,2515,5116
20241018,143900,7800550100,2520,2520,2525,2520,6872
20241018,143800,7783226910,2520,2525,2525,2520,9059
20241018,143700,7760370015,2520,2515,2520,2515,22564
20241018,143600,7703558170,2515,2510,2515,2510,13406
20241018,143500,7669883805,2505,2505,2505,2505,2992
20241018,143400,7662388845,2500,2500,2505,2500,4241
20241018,143300,7651771435,2500,2500,2505,2500,6593
20241018,143200,7635275140,2500,2495,2500,2495,4530
20241018,143100,7623961665,2495,2495,2495,2495,2
20241018,143000,7623956675,2495,2495,2500,2495,1533
20241018,142900,7620131820,2495,2500,2500,2495,2364
20241018,142800,7614223505,2500,2500,2500,2495,5635
20241018,142700,7600136105,2495,2495,2495,2490,2954
20241018,142600,7592768375,2495,2495,2495,2495,2009
20241018,142500,7587755920,2500,2495,2500,2495,3256
20241018,142400,7579621055,2495,2495,2500,2495,1149
20241018,142300,7576754240,2495,2495,2495,2495,3
20241018,142200,7576746755,2500,2495,2500,2495,5740
20241018,142100,7562413430,2495,2490,2495,2490,2090
20241018,142000,7557208930,2490,2490,2490,2490,1163
20241018,141900,7554313060,2490,2485,2490,2485,53
20241018,141800,7554181290,2485,2485,2485,2485,500
20241018,141700,7552938790,2485,2490,2490,2485,4566
20241018,141600,7541580270,2490,2490,2490,2480,7551
20241018,141500,7522822410,2490,2490,2490,2490,757
20241018,141400,7520937480,2490,2480,2490,2480,8646
20241018,141300,7499457410,2480,2480,2490,2480,1123
20241018,141200,7496672240,2480,2485,2485,2480,347
20241018,141100,7495811210,2480,2480,2485,2480,10979
20241018,141000,7468572220,2480,2485,2485,2480,1511
20241018,140900,7464818505,2490,2485,2490,2480,6533
20241018,140800,7448606590,2485,2485,2485,2485,1601
20241018,140700,7444628105,2485,2485,2485,2485,6061
20241018,140600,7429566520,2485,2485,2490,2485,560
20241018,140500,7428173785,2485,2485,2485,2485,2066
20241018,140400,7423039775,2485,2485,2485,2485,4
20241018,140300,7423029835,2485,2485,2490,2485,543
20241018,140200,7421680455,2490,2490,2490,2485,2974
20241018,140100,7414275745,2490,2490,2490,2490,447
20241018,140000,7413162715,2490,2490,2490,2485,3516
20241018,135900,7404419730,2485,2485,2485,2485,748
20241018,135800,7402560950,2485,2485,2490,2485,774
20241018,135700,7400637555,2485,2490,2490,2485,259
20241018,135600,7399992945,2490,2490,2490,2485,492
20241018,135500,7398767870,2490,2490,2490,2485,4071
20241018,135400,7388636175,2490,2495,2495,2490,112
20241018,135300,7388357260,2495,2485,2495,2480,5331
20241018,135200,7375120020,2485,2495,2495,2485,5319
20241018,135100,7361871735,2495,2500,2500,2495,481
20241018,135000,7360670515,2505,2500,2505,2500,410
20241018,134900,7359645505,2500,2505,2505,2500,2007
20241018,134800,7354621465,2510,2500,2510,2500,2617
20241018,134700,7348070445,2500,2500,2500,2495,157
20241018,134600,7347678210,2500,2495,2500,2495,1637
20241018,134500,7343588565,2490,2500,2500,2490,2113
20241018,134400,7338313980,2500,2505,2505,2500,967
20241018,134300,7335896130,2505,2500,2505,2500,1503
20241018,134200,7332138620,2500,2505,2505,2500,211
20241018,134100,7331611090,2500,2500,2505,2500,105
20241018,134000,7331348160,2505,2505,2505,2505,205
20241018,133900,7330834635,2505,2500,2505,2500,775
20241018,133800,7328897125,2505,2500,2505,2500,10157
20241018,133700,7303503375,2500,2500,2500,2495,326
20241018,133600,7302688570,2495,2500,2500,2495,5142
20241018,133500,7289836090,2500,2510,2515,2500,4588
20241018,133400,7278321450,2510,2515,2515,2510,535
20241018,133300,7276978595,2510,2510,2510,2510,196
20241018,133200,7276486635,2515,2515,2515,2515,1078
20241018,133100,7273775465,2515,2505,2515,2505,768
20241018,133000,7271849065,2505,2500,2505,2500,2552
20241018,132900,7265459740,2505,2500,2505,2500,98
20241018,132800,7265214725,2495,2500,2500,2495,1741
20241018,132700,7260866990,2500,2505,2505,2500,1176
20241018,132600,7257924835,2505,2510,2510,2505,26
20241018,132500,7257859700,2505,2500,2505,2500,2988
20241018,132400,7250381255,2505,2500,2505,2500,1687
20241018,132300,7246158665,2500,2505,2505,2500,2102
20241018,132200,7240900935,2500,2510,2510,2500,9552
20241018,132100,7216959610,2510,2515,2515,2510,9480
20241018,132000,7193145110,2515,2515,2515,2515,1624
20241018,131900,7189060750,2515,2515,2515,2510,8750
20241018,131800,7167056570,2510,2505,2515,2500,8764
20241018,131700,7145066935,2500,2485,2505,2485,12281
20241018,131600,7114452155,2485,2485,2485,2485,3539
20241018,131500,7105657740,2485,2485,2490,2480,6456
20241018,131400,7089618225,2485,2475,2485,2475,4144
20241018,131300,7079340590,2480,2470,2480,2470,8543
20241018,131200,7058226030,2470,2470,2475,2470,1284
20241018,131100,7055054525,2470,2475,2475,2470,2561
20241018,131000,7048718570,2475,2480,2480,2475,9014
20241018,130900,7026404700,2480,2475,2480,2475,7138
20241018,130800,7008715810,2475,2480,2485,2475,2606
20241018,130700,7002252795,2485,2480,2485,2480,2138
20241018,130600,6996950485,2480,2480,2485,2480,184
20241018,130500,6996494115,2480,2480,2485,2475,17853
20241018,130400,6952268425,2480,2480,2480,2475,2501
20241018,130300,6946074870,2480,2480,2480,2480,266
20241018,130200,6945415190,2480,2485,2485,2480,4879
20241018,130100,6933309930,2480,2475,2480,2475,10829
20241018,130000,6906485430,2475,2480,2480,2475,3538
20241018,125900,6897728870,2475,2485,2485,2475,3914
20241018,125800,6888024460,2485,2490,2490,2480,813
20241018,125700,6886004160,2490,2485,2490,2480,5704
20241018,125600,6871829765,2485,2485,2485,2480,4514
20241018,125500,6860612525,2490,2480,2490,2480,976
20241018,125400,6858191210,2485,2490,2490,2480,12511
20241018,125300,6827134355,2485,2485,2490,2485,8977
20241018,125200,6804815470,2485,2475,2490,2475,18225
20241018,125100,6759525940,2480,2495,2495,2480,14981
20241018,125000,6722351295,2495,2490,2495,2490,571
20241018,124900,6720926980,2490,2490,2490,2490,1684
20241018,124800,6716733820,2495,2485,2495,2485,5599
20241018,124700,6702801245,2485,2485,2495,2485,4604
20241018,124600,6691360045,2485,2490,2495,2485,7105
20241018,124500,6673668745,2490,2495,2495,2490,855
20241018,124400,6671539245,2495,2490,2495,2490,1232
20241018,124300,6668471535,2490,2495,2495,2490,946
20241018,124200,6666115450,2490,2500,2505,2490,13982
20241018,124100,6631200400,2505,2510,2515,2495,20186
20241018,124000,6580594155,2505,2495,2510,2495,5647
20241018,123900,6566459730,2495,2495,2495,2495,1273
20241018,123800,6563283595,2500,2495,2500,2495,534
20241018,123700,6561951255,2495,2500,2500,2495,601
20241018,123600,6560451755,2495,2495,2500,2495,1880
20241018,123500,6555760595,2490,2495,2495,2490,249
20241018,123400,6555140570,2495,2490,2495,2490,772
20241018,123300,6553218280,2490,2490,2490,2490,914
20241018,123200,6550942420,2495,2490,2495,2490,473
20241018,123100,6549763650,2490,2495,2495,2490,1206
20241018,123000,6546760530,2490,2495,2500,2490,2768
20241018,122900,6539858065,2495,2505,2505,2495,1035
20241018,122800,6537268385,2500,2500,2505,2500,1063
20241018,122700,6534610425,2500,2495,2500,2495,264
20241018,122600,6533951200,2500,2500,2500,2500,684
20241018,122500,6532241200,2500,2490,2500,2485,9860
20241018,122400,6507634600,2490,2490,2490,2485,1219
20241018,122300,6504599515,2495,2485,2495,2485,6624
20241018,122200,6488125860,2480,2490,2490,2480,7411
20241018,122100,6469693500,2490,2480,2490,2480,7139
20241018,122000,6451931325,2480,2485,2485,2480,902
20241018,121900,6449694355,2485,2485,2485,2480,135
20241018,121800,6449358885,2485,2490,2490,2480,14957
20241018,121700,6412254230,2490,2485,2490,2480,127
20241018,121600,6411938635,2485,2485,2485,2480,11061
20241018,121500,6384452595,2485,2495,2495,2485,211
20241018,121400,6383927055,2495,2495,2495,2490,781
20241018,121300,6381982285,2495,2495,2495,2490,1046
20241018,121200,6379372665,2495,2495,2495,2485,798
20241018,121100,6377385785,2490,2490,2495,2490,614
20241018,121000,6375856835,2495,2495,2495,2490,251
20241018,120900,6375231590,2490,2495,2495,2490,670
20241018,120800,6373563255,2495,2490,2495,2485,406
20241018,120700,6372552310,2495,2495,2495,2490,141
20241018,120600,6372200685,2490,2490,2495,2490,422
20241018,120500,6371149900,2490,2490,2490,2485,152
20241018,120400,6370771520,2490,2485,2490,2485,3047
20241018,120300,6363199690,2485,2490,2495,2485,2925
20241018,120200,6355929790,2490,2490,2490,2490,433
20241018,120100,6354851620,2490,2490,2490,2490,3375
20241018,120000,6346447870,2495,2495,2500,2495,1384
20241018,115900,6342994780,2495,2495,2495,2495,1568
20241018,115800,6339082620,2495,2500,2500,2495,1437
20241018,115700,6335497205,2500,2500,2500,2495,1103
20241018,115600,6332744580,2495,2495,2495,2495,801
20241018,115500,6330746085,2495,2500,2500,2495,195
20241018,115400,6330258590,2500,2505,2505,2500,346
20241018,115300,6329392965,2505,2505,2505,2480,20852
20241018,115200,6277392460,2500,2505,2505,2500,176
20241018,115100,6276952455,2500,2495,2500,2495,9136
20241018,115000,6254112520,2495,2490,2495,2490,2088
20241018,114900,6248912600,2485,2485,2490,2480,15241
20241018,114800,6211064805,2485,2490,2500,2485,1603
20241018,114700,6207074865,2490,2490,2500,2485,16255
20241018,114600,6166537880,2490,2485,2490,2485,1439
20241018,114500,6162961345,2485,2485,2485,2485,84
20241018,114400,6162752605,2485,2490,2490,2485,75
20241018,114300,6162566195,2490,2490,2495,2490,3493
20241018,114200,6153868620,2490,2495,2495,2485,4070
20241018,114100,6143734220,2495,2490,2495,2490,1525
20241018,114000,6139932135,2490,2495,2495,2490,786
20241018,113900,6137974990,2495,2500,2500,2495,2491
20241018,113800,6131753875,2495,2495,2500,2490,1069
20241018,113700,6129088635,2495,2490,2495,2485,1310
20241018,113600,6125826495,2490,2485,2495,2485,4736
20241018,113500,6114016125,2485,2490,2495,2485,2799
20241018,113400,6107047070,2495,2495,2495,2490,1068
20241018,113300,6104384400,2495,2500,2500,2495,3212
20241018,113200,6096368355,2500,2500,2500,2495,671
20241018,113100,6094690975,2500,2490,2505,2490,5099
20241018,113000,6081956190,2490,2490,2495,2485,3339
20241018,112900,6073643895,2485,2490,2490,2485,1027
20241018,112800,6071088330,2490,2490,2495,2490,2222
20241018,112700,6065555545,2495,2490,2495,2490,509
20241018,112600,6064285965,2495,2500,2500,2490,1131
20241018,112500,6061463975,2500,2495,2505,2495,3838
20241018,112400,6051868275,2495,2495,2495,2490,557
20241018,112300,6050480095,2500,2490,2505,2490,12076
20241018,112200,6020306510,2485,2480,2490,2475,6267
20241018,112100,6004748135,2485,2480,2485,2475,381
20241018,112000,6003803105,2480,2480,2480,2480,200
20241018,111900,6003307105,2480,2475,2480,2475,7200
20241018,111800,5985469200,2480,2480,2485,2480,2142
20241018,111700,5980157010,2485,2490,2490,2480,7404
20241018,111600,5961782215,2490,2490,2490,2490,2226
20241018,111500,5956239475,2490,2490,2495,2490,1215
20241018,111400,5953209030,2490,2490,2495,2490,746
20241018,111300,5951351475,2490,2500,2500,2490,4996
20241018,111200,5938877100,2500,2500,2500,2495,6880
20241018,111100,5921679380,2495,2500,2500,2495,1414
20241018,111000,5918148780,2500,2495,2500,2490,1533
20241018,110900,5914324040,2495,2490,2495,2490,137
20241018,110800,5913982835,2490,2490,2495,2490,1273
20241018,110700,5910810565,2490,2490,2500,2490,3217
20241018,110600,5902789710,2485,2490,2490,2485,3394
20241018,110500,5894340255,2480,2490,2490,2480,2959
20241018,110400,5886999855,2490,2490,2490,2480,3860
20241018,110300,5877397450,2495,2490,2500,2485,22457
20241018,110200,5821327780,2490,2480,2490,2480,2849
20241018,110100,5814248745,2480,2485,2485,2480,2586
20241018,110000,5807830305,2485,2490,2490,2480,2945
20241018,105900,5800515735,2485,2490,2490,2485,414
20241018,105800,5799486420,2490,2490,2490,2485,534
20241018,105700,5798158640,2490,2485,2495,2485,7752
20241018,105600,5778884935,2480,2480,2480,2475,13244
20241018,105500,5746095115,2480,2480,2480,2475,3282
20241018,105400,5737956320,2480,2485,2485,2480,2518
20241018,105300,5731710025,2485,2490,2490,2480,5981
20241018,105200,5716835885,2490,2495,2500,2490,6421
20241018,105100,5700824730,2490,2495,2495,2485,6781
20241018,105000,5683919470,2495,2490,2495,2490,7841
20241018,104900,5664373330,2490,2480,2490,2470,3783
20241018,104800,5654987300,2480,2470,2480,2450,123207
20241018,104700,5352202705,2475,2485,2485,2460,71841
20241018,104600,5174915300,2485,2495,2500,2480,5481
20241018,104500,5161267925,2490,2485,2495,2475,16600
20241018,104400,5119958115,2485,2485,2490,2470,45199
20241018,104300,5007909670,2485,2485,2485,2485,10922
20241018,104200,4980768500,2490,2485,2490,2485,6648
20241018,104100,4964241785,2485,2495,2495,2485,26393
20241018,104000,4898595905,2495,2490,2495,2490,4550
20241018,103900,4887264090,2495,2505,2505,2490,7942
20241018,103800,4867433980,2500,2490,2505,2490,11801
20241018,103700,4837976145,2490,2485,2500,2485,8997
20241018,103600,4815539325,2490,2495,2495,2485,7291
20241018,103500,4797398320,2490,2495,2500,2485,23316
20241018,103400,4739310275,2500,2510,2510,2495,10496
20241018,103300,4713054555,2515,2505,2515,2485,26004
20241018,103200,4648226300,2510,2515,2520,2505,8895
20241018,103100,4625900055,2515,2515,2515,2510,12189
20241018,103000,4595274165,2515,2520,2520,2515,10240
20241018,102900,4569478865,2520,2515,2520,2510,9763
20241018,102800,4544943640,2515,2520,2525,2515,10583
20241018,102700,4518283270,2520,2515,2525,2505,37663
20241018,102600,4423565845,2505,2525,2545,2485,138494
20241018,102500,4075169465,2535,2580,2590,2525,101817
20241018,102400,3814977920,2590,2585,2590,2580,6123
20241018,102300,3799173015,2580,2590,2590,2580,4469
20241018,102200,3787615405,2585,2580,2590,2580,2378
20241018,102100,3781465835,2585,2580,2585,2580,4039
20241018,102000,3771029870,2585,2580,2600,2575,8892
20241018,101900,3748060880,2575,2570,2590,2570,12646
20241018,101800,3715472110,2575,2585,2595,2570,38698
20241018,101700,3615787030,2595,2585,2595,2580,4462
20241018,101600,3604253415,2585,2590,2590,2580,8648
20241018,101500,3581919025,2590,2595,2595,2585,7982
20241018,101400,3561272055,2595,2595,2600,2595,5289
20241018,101300,3547538190,2595,2585,2595,2585,1494
20241018,101200,3543670075,2585,2590,2590,2585,3636
20241018,101100,3534260560,2595,2585,2595,2585,15342
20241018,101000,3494591835,2590,2590,2595,2590,14970
20241018,100900,3455817005,2590,2590,2600,2590,2453
20241018,100800,3449452535,2595,2610,2610,2590,28262
20241018,100700,3375999455,2610,2600,2610,2595,14864
20241018,100600,3337307215,2600,2620,2625,2600,37940
20241018,100500,3238408750,2615,2610,2620,2605,15197
20241018,100400,3198704355,2615,2610,2620,2605,9249
20241018,100300,3174581130,2610,2610,2615,2610,1722
20241018,100200,3170086630,2610,2620,2620,2610,15369
20241018,100100,3129942415,2615,2610,2620,2610,6954
20241018,100000,3111790370,2610,2615,2615,2610,5801
20241018,095900,3096647730,2610,2620,2620,2610,6143
20241018,095800,3080592495,2620,2625,2630,2615,14320
20241018,095700,3043067930,2630,2635,2635,2620,23649
20241018,095600,2981059130,2635,2625,2640,2625,6021
20241018,095500,2965235870,2620,2620,2625,2620,1072
20241018,095400,2962424745,2620,2625,2630,2620,9081
20241018,095300,2938622120,2625,2630,2630,2620,4479
20241018,095200,2926863940,2630,2635,2635,2610,28032
20241018,095100,2853437405,2635,2655,2655,2625,17449
20241018,095000,2807425460,2655,2645,2655,2635,9960
20241018,094900,2781118550,2645,2635,2645,2635,17286
20241018,094800,2735468265,2635,2640,2640,2620,21123
20241018,094700,2679957455,2635,2665,2665,2635,40667
20241018,094600,2572159425,2665,2645,2695,2640,158453
20241018,094500,2148297980,2645,2625,2645,2625,11127
20241018,094400,2118914440,2630,2620,2630,2615,6084
20241018,094300,2102961560,2625,2635,2640,2620,8070
20241018,094200,2081746725,2635,2635,2645,2635,27178
20241018,094100,2010013990,2635,2630,2635,2625,12463
20241018,094000,1977206665,2630,2610,2630,2605,33658
20241018,093900,1889109880,2610,2605,2610,2605,1109
20241018,093800,1886219050,2605,2600,2605,2600,4586
20241018,093700,1874272910,2605,2580,2605,2580,19494
20241018,093600,1823742995,2580,2580,2585,2580,7181
20241018,093500,1805214350,2580,2585,2585,2580,2397
20241018,093400,1799023950,2590,2600,2600,2590,7535
20241018,093300,1779480555,2600,2600,2605,2595,3890
20241018,093200,1769368155,2600,2610,2615,2600,11999
20241018,093100,1738041410,2610,2595,2615,2590,21691
20241018,093000,1681691095,2590,2590,2595,2585,12307
20241018,092900,1649855030,2590,2590,2595,2590,2482
20241018,092800,1643425715,2590,2600,2600,2590,4763
20241018,092700,1631060930,2605,2610,2610,2600,6023
20241018,092600,1615378775,2605,2600,2610,2600,11360
20241018,092500,1585826440,2600,2610,2610,2600,7711
20241018,092400,1565746255,2615,2610,2615,2605,7501
20241018,092300,1546183515,2610,2610,2615,2605,11492
20241018,092200,1516194370,2615,2625,2625,2610,6037
20241018,092100,1500390155,2625,2615,2625,2615,8800
20241018,092000,1477334320,2620,2620,2620,2615,6455
20241018,091900,1460452260,2620,2620,2625,2620,4403
20241018,091800,1448906855,2620,2630,2635,2620,13698
20241018,091700,1412927495,2635,2640,2640,2630,13370
20241018,091600,1377693925,2635,2635,2650,2635,46941
20241018,091500,1253661020,2635,2635,2645,2620,31504
20241018,091400,1170585355,2630,2600,2630,2595,17984
20241018,091300,1123637635,2595,2585,2600,2585,4378
20241018,091200,1112290565,2585,2590,2595,2580,8589
20241018,091100,1090079555,2590,2570,2590,2570,9371
20241018,091000,1065897150,2570,2580,2585,2570,38983
20241018,090900,965434355,2585,2605,2605,2580,43343
20241018,090800,852969780,2605,2610,2610,2600,11966
20241018,090700,821798040,2610,2625,2640,2610,55006
20241018,090600,677531300,2630,2615,2645,2615,70206
20241018,090500,493039730,2620,2605,2620,2600,17442
20241018,090400,447509320,2610,2600,2615,2590,25118
20241018,090300,382120960,2590,2585,2595,2585,22803
20241018,090200,323094695,2585,2600,2605,2585,35455
20241018,090100,231032415,2605,2610,2610,2600,23149
20241018,090000,170739585,2605,2605,2620,2605,63130