stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,204900,29858322440,2660,2660,2660,2660,153270
20241023,204800,29858322440,2660,2660,2660,2660,0
20241023,204700,29858322440,2660,2660,2660,2660,0
20241023,204600,29858322440,2660,2660,2660,2660,0
20241023,204500,29858322440,2660,2660,2660,2660,0
20241023,204400,29858322440,2660,2660,2660,2660,0
20241023,204300,29858322440,2660,2660,2660,2660,0
20241023,204200,29858322440,2660,2660,2660,2660,0
20241023,204100,29858322440,2660,2660,2660,2660,0
20241023,204000,29858322440,2660,2660,2660,2660,0
20241023,203900,29858322440,2660,2660,2660,2660,0
20241023,203800,29858322440,2660,2660,2660,2660,0
20241023,203700,29858322440,2660,2660,2660,2660,0
20241023,203600,29858322440,2660,2660,2660,2660,0
20241023,203500,29858322440,2660,2660,2660,2660,0
20241023,203400,29858322440,2660,2660,2660,2660,0
20241023,203300,29858322440,2660,2660,2660,2660,0
20241023,203200,29858322440,2660,2660,2660,2660,0
20241023,203100,29858322440,2660,2660,2660,2660,0
20241023,203000,29858322440,2660,2660,2660,2660,0
20241023,202900,29858322440,2660,2660,2660,2660,0
20241023,202800,29858322440,2660,2660,2660,2660,0
20241023,202700,29858322440,2660,2660,2660,2660,0
20241023,202600,29858322440,2660,2660,2660,2660,0
20241023,202500,29858322440,2660,2660,2660,2660,0
20241023,202400,29858322440,2660,2660,2660,2660,0
20241023,202300,29858322440,2660,2660,2660,2660,0
20241023,202200,29858322440,2660,2660,2660,2660,0
20241023,202100,29858322440,2660,2660,2660,2660,0
20241023,202000,29858322440,2660,2660,2660,2660,0
20241023,201900,29858322440,2660,2660,2660,2660,153270
20241023,201800,29858322440,2660,2660,2660,2660,0
20241023,201700,29858322440,2660,2660,2660,2660,0
20241023,201600,29858322440,2660,2660,2660,2660,0
20241023,201500,29858322440,2660,2660,2660,2660,0
20241023,201400,29858322440,2660,2660,2660,2660,0
20241023,201300,29858322440,2660,2660,2660,2660,0
20241023,201200,29858322440,2660,2660,2660,2660,0
20241023,201100,29858322440,2660,2660,2660,2660,0
20241023,201000,29858322440,2660,2660,2660,2660,0
20241023,200900,29858322440,2660,2660,2660,2660,0
20241023,200800,29858322440,2660,2660,2660,2660,0
20241023,200700,29858322440,2660,2660,2660,2660,0
20241023,200600,29858322440,2660,2660,2660,2660,0
20241023,200500,29858322440,2660,2660,2660,2660,0
20241023,200400,29858322440,2660,2660,2660,2660,0
20241023,200300,29858322440,2660,2660,2660,2660,0
20241023,200200,29858322440,2660,2660,2660,2660,0
20241023,200100,29858322440,2660,2660,2660,2660,0
20241023,200000,29858322440,2660,2660,2660,2660,0
20241023,195900,29858322440,2660,2660,2660,2660,0
20241023,195800,29858322440,2660,2660,2660,2660,0
20241023,195700,29858322440,2660,2660,2660,2660,0
20241023,195600,29858322440,2660,2660,2660,2660,0
20241023,195500,29858322440,2660,2660,2660,2660,0
20241023,195400,29858322440,2660,2660,2660,2660,0
20241023,195300,29858322440,2660,2660,2660,2660,0
20241023,195200,29858322440,2660,2660,2660,2660,0
20241023,195100,29858322440,2660,2660,2660,2660,0
20241023,195000,29858322440,2660,2660,2660,2660,0
20241023,194900,29858322440,2660,2660,2660,2660,153270
20241023,194800,29858322440,2660,2660,2660,2660,0
20241023,194700,29858322440,2660,2660,2660,2660,0
20241023,194600,29858322440,2660,2660,2660,2660,0
20241023,194500,29858322440,2660,2660,2660,2660,0
20241023,194400,29858322440,2660,2660,2660,2660,0
20241023,194300,29858322440,2660,2660,2660,2660,0
20241023,194200,29858322440,2660,2660,2660,2660,0
20241023,194100,29858322440,2660,2660,2660,2660,0
20241023,194000,29858322440,2660,2660,2660,2660,0
20241023,193900,29858322440,2660,2660,2660,2660,0
20241023,193800,29858322440,2660,2660,2660,2660,0
20241023,193700,29858322440,2660,2660,2660,2660,0
20241023,193600,29858322440,2660,2660,2660,2660,0
20241023,193500,29858322440,2660,2660,2660,2660,0
20241023,193400,29858322440,2660,2660,2660,2660,0
20241023,193300,29858322440,2660,2660,2660,2660,0
20241023,193200,29858322440,2660,2660,2660,2660,0
20241023,193100,29858322440,2660,2660,2660,2660,0
20241023,193000,29858322440,2660,2660,2660,2660,0
20241023,192900,29858322440,2660,2660,2660,2660,0
20241023,192800,29858322440,2660,2660,2660,2660,0
20241023,192700,29858322440,2660,2660,2660,2660,0
20241023,192600,29858322440,2660,2660,2660,2660,0
20241023,192500,29858322440,2660,2660,2660,2660,0
20241023,192400,29858322440,2660,2660,2660,2660,0
20241023,192300,29858322440,2660,2660,2660,2660,0
20241023,192200,29858322440,2660,2660,2660,2660,0
20241023,192100,29858322440,2660,2660,2660,2660,0
20241023,192000,29858322440,2660,2660,2660,2660,0
20241023,191900,29858322440,2660,2660,2660,2660,153270
20241023,191800,29858322440,2660,2660,2660,2660,0
20241023,191700,29858322440,2660,2660,2660,2660,0
20241023,191600,29858322440,2660,2660,2660,2660,0
20241023,191500,29858322440,2660,2660,2660,2660,0
20241023,191400,29858322440,2660,2660,2660,2660,0
20241023,191300,29858322440,2660,2660,2660,2660,0
20241023,191200,29858322440,2660,2660,2660,2660,0
20241023,191100,29858322440,2660,2660,2660,2660,0
20241023,191000,29858322440,2660,2660,2660,2660,0
20241023,190900,29858322440,2660,2660,2660,2660,0
20241023,190800,29858322440,2660,2660,2660,2660,0
20241023,190700,29858322440,2660,2660,2660,2660,0
20241023,190600,29858322440,2660,2660,2660,2660,0
20241023,190500,29858322440,2660,2660,2660,2660,0
20241023,190400,29858322440,2660,2660,2660,2660,0
20241023,190300,29858322440,2660,2660,2660,2660,0
20241023,190200,29858322440,2660,2660,2660,2660,0
20241023,190100,29858322440,2660,2660,2660,2660,0
20241023,190000,29858322440,2660,2660,2660,2660,0
20241023,185900,29858322440,2660,2660,2660,2660,0
20241023,185800,29858322440,2660,2660,2660,2660,0
20241023,185700,29858322440,2660,2660,2660,2660,0
20241023,185600,29858322440,2660,2660,2660,2660,0
20241023,185500,29858322440,2660,2660,2660,2660,0
20241023,185400,29858322440,2660,2660,2660,2660,0
20241023,185300,29858322440,2660,2660,2660,2660,0
20241023,185200,29858322440,2660,2660,2660,2660,0
20241023,185100,29858322440,2660,2660,2660,2660,0
20241023,185000,29858322440,2660,2660,2660,2660,0
20241023,184900,29858322440,2660,2660,2660,2660,153270
20241023,184800,29858322440,2660,2660,2660,2660,0
20241023,184700,29858322440,2660,2660,2660,2660,0
20241023,184600,29858322440,2660,2660,2660,2660,0
20241023,184500,29858322440,2660,2660,2660,2660,0
20241023,184400,29858322440,2660,2660,2660,2660,0
20241023,184300,29858322440,2660,2660,2660,2660,0
20241023,184200,29858322440,2660,2660,2660,2660,0
20241023,184100,29858322440,2660,2660,2660,2660,0
20241023,184000,29858322440,2660,2660,2660,2660,0
20241023,183900,29858322440,2660,2660,2660,2660,0
20241023,183800,29858322440,2660,2660,2660,2660,0
20241023,183700,29858322440,2660,2660,2660,2660,0
20241023,183600,29858322440,2660,2660,2660,2660,0
20241023,183500,29858322440,2660,2660,2660,2660,0
20241023,183400,29858322440,2660,2660,2660,2660,0
20241023,183300,29858322440,2660,2660,2660,2660,0
20241023,183200,29858322440,2660,2660,2660,2660,0
20241023,183100,29858322440,2660,2660,2660,2660,0
20241023,183000,29858322440,2660,2660,2660,2660,0
20241023,182900,29858322440,2660,2660,2660,2660,0
20241023,182800,29858322440,2660,2660,2660,2660,0
20241023,182700,29858322440,2660,2660,2660,2660,0
20241023,182600,29858322440,2660,2660,2660,2660,0
20241023,182500,29858322440,2660,2660,2660,2660,0
20241023,182400,29858322440,2660,2660,2660,2660,0
20241023,182300,29858322440,2660,2660,2660,2660,0
20241023,182200,29858322440,2660,2660,2660,2660,0
20241023,182100,29858322440,2660,2660,2660,2660,0
20241023,182000,29858322440,2660,2660,2660,2660,0
20241023,181900,29858322440,2660,2660,2660,2660,153270
20241023,181800,29858322440,2660,2660,2660,2660,0
20241023,181700,29858322440,2660,2660,2660,2660,0
20241023,181600,29858322440,2660,2660,2660,2660,0
20241023,181500,29858322440,2660,2660,2660,2660,0
20241023,181400,29858322440,2660,2660,2660,2660,0
20241023,181300,29858322440,2660,2660,2660,2660,0
20241023,181200,29858322440,2660,2660,2660,2660,0
20241023,181100,29858322440,2660,2660,2660,2660,0
20241023,181000,29858322440,2660,2660,2660,2660,0
20241023,180900,29858322440,2660,2660,2660,2660,0
20241023,180800,29858322440,2660,2660,2660,2660,0
20241023,180700,29858322440,2660,2660,2660,2660,0
20241023,180600,29858322440,2660,2660,2660,2660,0
20241023,180500,29858322440,2660,2660,2660,2660,0
20241023,180400,29858322440,2660,2660,2660,2660,0
20241023,180300,29858322440,2660,2660,2660,2660,0
20241023,180200,29858322440,2660,2660,2660,2660,0
20241023,180100,29858322440,2660,2660,2660,2660,0
20241023,180000,29858322440,2660,2660,2660,2660,0
20241023,175900,29858322440,2660,2660,2660,2660,0
20241023,175800,29858322440,2660,2660,2660,2660,0
20241023,175700,29858322440,2660,2660,2660,2660,0
20241023,175600,29858322440,2660,2660,2660,2660,0
20241023,175500,29858322440,2660,2660,2660,2660,0
20241023,175400,29858322440,2660,2660,2660,2660,0
20241023,175300,29858322440,2660,2660,2660,2660,0
20241023,175200,29858322440,2660,2660,2660,2660,0
20241023,175100,29858322440,2660,2660,2660,2660,0
20241023,175000,29858322440,2660,2660,2660,2660,0
20241023,174900,29858322440,2660,2660,2660,2660,153270
20241023,174800,29858322440,2660,2660,2660,2660,0
20241023,174700,29858322440,2660,2660,2660,2660,0
20241023,174600,29858322440,2660,2660,2660,2660,0
20241023,174500,29858322440,2660,2660,2660,2660,0
20241023,174400,29858322440,2660,2660,2660,2660,0
20241023,174300,29858322440,2660,2660,2660,2660,0
20241023,174200,29858322440,2660,2660,2660,2660,0
20241023,174100,29858322440,2660,2660,2660,2660,0
20241023,174000,29858322440,2660,2660,2660,2660,0
20241023,173900,29858322440,2660,2660,2660,2660,0
20241023,173800,29858322440,2660,2660,2660,2660,0
20241023,173700,29858322440,2660,2660,2660,2660,0
20241023,173600,29858322440,2660,2660,2660,2660,0
20241023,173500,29858322440,2660,2660,2660,2660,0
20241023,173400,29858322440,2660,2660,2660,2660,0
20241023,173300,29858322440,2660,2660,2660,2660,0
20241023,173200,29858322440,2660,2660,2660,2660,0
20241023,173100,29858322440,2660,2660,2660,2660,0
20241023,173000,29858322440,2660,2660,2660,2660,0
20241023,172900,29858322440,2660,2660,2660,2660,0
20241023,172800,29858322440,2660,2660,2660,2660,0
20241023,172700,29858322440,2660,2660,2660,2660,0
20241023,172600,29858322440,2660,2660,2660,2660,0
20241023,172500,29858322440,2660,2660,2660,2660,0
20241023,172400,29858322440,2660,2660,2660,2660,0
20241023,172300,29858322440,2660,2660,2660,2660,0
20241023,172200,29858322440,2660,2660,2660,2660,0
20241023,172100,29858322440,2660,2660,2660,2660,0
20241023,172000,29858322440,2660,2660,2660,2660,0
20241023,171900,29858322440,2660,2660,2660,2660,153270
20241023,171800,29858322440,2660,2660,2660,2660,0
20241023,171700,29858322440,2660,2660,2660,2660,0
20241023,171600,29858322440,2660,2660,2660,2660,0
20241023,171500,29858322440,2660,2660,2660,2660,0
20241023,171400,29858322440,2660,2660,2660,2660,0
20241023,171300,29858322440,2660,2660,2660,2660,0
20241023,171200,29858322440,2660,2660,2660,2660,0
20241023,171100,29858322440,2660,2660,2660,2660,0
20241023,171000,29858322440,2660,2660,2660,2660,0
20241023,170900,29858322440,2660,2660,2660,2660,0
20241023,170800,29858322440,2660,2660,2660,2660,0
20241023,170700,29858322440,2660,2660,2660,2660,0
20241023,170600,29858322440,2660,2660,2660,2660,0
20241023,170500,29858322440,2660,2660,2660,2660,0
20241023,170400,29858322440,2660,2660,2660,2660,0
20241023,170300,29858322440,2660,2660,2660,2660,0
20241023,170200,29858322440,2660,2660,2660,2660,0
20241023,170100,29858322440,2660,2660,2660,2660,0
20241023,170000,29858322440,2660,2660,2660,2660,0
20241023,165900,29858322440,2660,2660,2660,2660,0
20241023,165800,29858322440,2660,2660,2660,2660,0
20241023,165700,29858322440,2660,2660,2660,2660,0
20241023,165600,29858322440,2660,2660,2660,2660,0
20241023,165500,29858322440,2660,2660,2660,2660,0
20241023,165400,29858322440,2660,2660,2660,2660,0
20241023,165300,29858322440,2660,2660,2660,2660,0
20241023,165200,29858322440,2660,2660,2660,2660,0
20241023,165100,29858322440,2660,2660,2660,2660,0
20241023,165000,29858322440,2660,2660,2660,2660,0
20241023,164900,29858322440,2660,2660,2660,2660,153270
20241023,164800,29858322440,2660,2660,2660,2660,0
20241023,164700,29858322440,2660,2660,2660,2660,0
20241023,164600,29858322440,2660,2660,2660,2660,0
20241023,164500,29858322440,2660,2660,2660,2660,0
20241023,164400,29858322440,2660,2660,2660,2660,0
20241023,164300,29858322440,2660,2660,2660,2660,0
20241023,164200,29858322440,2660,2660,2660,2660,0
20241023,164100,29858322440,2660,2660,2660,2660,0
20241023,164000,29858322440,2660,2660,2660,2660,0
20241023,163900,29858322440,2660,2660,2660,2660,0
20241023,163800,29858322440,2660,2660,2660,2660,0
20241023,163700,29858322440,2660,2660,2660,2660,0
20241023,163600,29858322440,2660,2660,2660,2660,0
20241023,163500,29858322440,2660,2660,2660,2660,0
20241023,163400,29858322440,2660,2660,2660,2660,0
20241023,163300,29858322440,2660,2660,2660,2660,0
20241023,163200,29858322440,2660,2660,2660,2660,0
20241023,163100,29858322440,2660,2660,2660,2660,0
20241023,163000,29858322440,2660,2660,2660,2660,0
20241023,162900,29858322440,2660,2660,2660,2660,0
20241023,162800,29858322440,2660,2660,2660,2660,0
20241023,162700,29858322440,2660,2660,2660,2660,0
20241023,162600,29858322440,2660,2660,2660,2660,0
20241023,162500,29858322440,2660,2660,2660,2660,0
20241023,162400,29858322440,2660,2660,2660,2660,0
20241023,162300,29858322440,2660,2660,2660,2660,0
20241023,162200,29858322440,2660,2660,2660,2660,0
20241023,162100,29858322440,2660,2660,2660,2660,0
20241023,162000,29858322440,2660,2660,2660,2660,0
20241023,161900,29858322440,2660,2660,2660,2660,153270
20241023,161800,29858322440,2660,2660,2660,2660,0
20241023,161700,29858322440,2660,2660,2660,2660,0
20241023,161600,29858322440,2660,2660,2660,2660,0
20241023,161500,29858322440,2660,2660,2660,2660,0
20241023,161400,29858322440,2660,2660,2660,2660,0
20241023,161300,29858322440,2660,2660,2660,2660,0
20241023,161200,29858322440,2660,2660,2660,2660,0
20241023,161100,29858322440,2660,2660,2660,2660,0
20241023,161000,29858322440,2660,2660,2660,2660,0
20241023,160900,29858322440,2660,2660,2660,2660,0
20241023,160800,29858322440,2660,2660,2660,2660,0
20241023,160700,29858322440,2660,2660,2660,2660,0
20241023,160600,29858322440,2660,2660,2660,2660,0
20241023,160500,29858322440,2660,2660,2660,2660,0
20241023,160400,29858322440,2660,2660,2660,2660,0
20241023,160300,29858322440,2660,2660,2660,2660,0
20241023,160200,29858322440,2660,2660,2660,2660,0
20241023,160100,29858322440,2660,2660,2660,2660,0
20241023,160000,29858322440,2660,2660,2660,2660,0
20241023,155900,29858322440,2660,2660,2660,2660,0
20241023,155800,29858322440,2660,2660,2660,2660,0
20241023,155700,29858322440,2660,2660,2660,2660,0
20241023,155600,29858322440,2660,2660,2660,2660,0
20241023,155500,29858322440,2660,2660,2660,2660,0
20241023,155400,29858322440,2660,2660,2660,2660,0
20241023,155300,29858322440,2660,2660,2660,2660,0
20241023,155200,29858322440,2660,2660,2660,2660,0
20241023,155100,29858322440,2660,2660,2660,2660,0
20241023,155000,29858322440,2660,2660,2660,2660,0
20241023,154900,29858322440,2660,2660,2660,2660,153270
20241023,154800,29858322440,2660,2660,2660,2660,0
20241023,154700,29858322440,2660,2660,2660,2660,0
20241023,154600,29858322440,2660,2660,2660,2660,0
20241023,154500,29858322440,2660,2660,2660,2660,0
20241023,154400,29858322440,2660,2660,2660,2660,0
20241023,154300,29858322440,2660,2660,2660,2660,0
20241023,154200,29858322440,2660,2660,2660,2660,0
20241023,154100,29858322440,2660,2660,2660,2660,0
20241023,154000,29858322440,2660,2660,2660,2660,0
20241023,153900,29858322440,2660,2660,2660,2660,0
20241023,153800,29858322440,2660,2660,2660,2660,0
20241023,153700,29858322440,2660,2660,2660,2660,0
20241023,153600,29858322440,2660,2660,2660,2660,0
20241023,153500,29858322440,2660,2660,2660,2660,0
20241023,153400,29858322440,2660,2660,2660,2660,0
20241023,153300,29858322440,2660,2660,2660,2660,0
20241023,153200,29858322440,2660,2660,2660,2660,0
20241023,153100,29858322440,2660,2660,2660,2660,0
20241023,153000,29858322440,2660,2660,2660,2660,153270
20241023,152900,29450624240,2630,2630,2630,2630,0
20241023,152800,29450624240,2630,2630,2630,2630,0
20241023,152700,29450624240,2630,2630,2630,2630,0
20241023,152600,29450624240,2630,2630,2630,2630,0
20241023,152500,29450624240,2630,2630,2630,2630,0
20241023,152400,29450624240,2630,2630,2630,2630,0
20241023,152300,29450624240,2630,2630,2630,2630,0
20241023,152200,29450624240,2630,2630,2630,2630,0
20241023,152100,29450624240,2630,2630,2630,2630,0
20241023,152000,29450624240,2630,2630,2630,2630,0
20241023,151900,29450624240,2630,2660,2660,2630,26550
20241023,151800,29380556835,2660,2620,2660,2620,34088
20241023,151700,29290443785,2630,2635,2640,2610,29418
20241023,151600,29213265150,2635,2635,2635,2610,60427
20241023,151500,29054751910,2625,2645,2650,2625,22858
20241023,151400,28994415325,2645,2650,2655,2640,28139
20241023,151300,28920054400,2655,2660,2670,2645,23651
20241023,151200,28857260470,2660,2665,2675,2660,13544
20241023,151100,28821140265,2655,2660,2670,2650,29675
20241023,151000,28742249150,2660,2655,2665,2655,21782
20241023,150900,28684296075,2655,2670,2675,2650,44761
20241023,150800,28565208860,2675,2670,2680,2660,59139
20241023,150700,28407428595,2670,2665,2685,2660,66857
20241023,150600,28228956175,2665,2650,2675,2635,110331
20241023,150500,27935787240,2650,2645,2655,2645,20039
20241023,150400,27882695285,2650,2650,2650,2635,29473
20241023,150300,27804816145,2635,2635,2650,2625,67773
20241023,150200,27626046710,2630,2615,2640,2605,47431
20241023,150100,27501448225,2610,2615,2630,2605,50220
20241023,150000,27369936175,2620,2615,2630,2615,39657
20241023,145900,27266023765,2610,2605,2620,2605,63057
20241023,145800,27101295440,2610,2570,2620,2565,94416
20241023,145700,26856034610,2575,2580,2580,2550,103487
20241023,145600,26590862280,2575,2595,2595,2575,77840
20241023,145500,26389908085,2590,2590,2600,2580,60291
20241023,145400,26233691150,2595,2625,2635,2580,180536
20241023,145300,25763376130,2625,2650,2670,2625,64982
20241023,145200,25591532370,2645,2635,2665,2635,41057
20241023,145100,25482467120,2640,2670,2675,2635,82197
20241023,145000,25264116490,2660,2630,2695,2630,215637
20241023,144900,24688070480,2630,2615,2630,2610,76352
20241023,144800,24487911415,2615,2650,2680,2615,232549
20241023,144700,23872545600,2650,2715,2735,2630,362471
20241023,144600,22901089115,2720,2705,2755,2705,668031
20241023,144500,21075327610,2700,2625,2725,2625,798753
20241023,144400,18921083940,2630,2640,2645,2620,47031
20241023,144300,18797563210,2635,2610,2640,2610,38221
20241023,144200,18697080660,2620,2620,2640,2605,58580
20241023,144100,18543252180,2620,2595,2625,2595,32704
20241023,144000,18457892510,2590,2600,2610,2590,22190
20241023,143900,18400210495,2600,2610,2625,2595,41750
20241023,143800,18291327905,2610,2615,2615,2595,19392
20241023,143700,18240779880,2615,2630,2635,2590,76736
20241023,143600,18040698190,2630,2615,2635,2595,110571
20241023,143500,17751860970,2615,2635,2635,2605,127136
20241023,143400,17418832470,2630,2645,2670,2615,248134
20241023,143300,16763305255,2645,2580,2670,2575,357029
20241023,143200,15824263745,2570,2565,2575,2555,41626
20241023,143100,15717404610,2565,2560,2565,2550,17436
20241023,143000,15672813715,2560,2545,2565,2540,33426
20241023,142900,15587540980,2545,2540,2545,2530,31845
20241023,142800,15506757980,2540,2565,2565,2530,49897
20241023,142700,15379795830,2565,2565,2570,2550,15709
20241023,142600,15339567930,2570,2555,2575,2550,25916
20241023,142500,15273154630,2555,2560,2565,2545,18831
20241023,142400,15225097135,2560,2545,2560,2540,31180
20241023,142300,15145592090,2550,2580,2580,2520,109069
20241023,142200,14867824725,2570,2575,2580,2570,21461
20241023,142100,14812581450,2575,2575,2575,2560,23700
20241023,142000,14751728090,2575,2575,2595,2575,40800
20241023,141900,14646286735,2580,2575,2585,2565,38764
20241023,141800,14546622635,2575,2585,2590,2570,31036
20241023,141700,14466631035,2590,2605,2610,2565,45922
20241023,141600,14348079020,2600,2590,2610,2575,64929
20241023,141500,14179509505,2595,2580,2620,2580,96131
20241023,141400,13929957775,2580,2610,2620,2560,139274
20241023,141300,13570273435,2620,2630,2650,2590,175659
20241023,141200,13110814420,2635,2560,2655,2550,273865
20241023,141100,12395214855,2555,2540,2560,2520,116893
20241023,141000,12098187655,2545,2555,2560,2525,157428
20241023,140900,11698322645,2560,2585,2585,2545,186669
20241023,140800,11219279310,2580,2650,2650,2570,350095
20241023,140700,10308821670,2655,2685,2725,2640,449132
20241023,140600,9099537080,2685,2705,2705,2650,367847
20241023,140500,8111516265,2700,2600,2715,2590,907067
20241023,140400,5700283000,2610,2485,2620,2485,345255
20241023,140300,4810200285,2485,2480,2485,2475,11882
20241023,140200,4780731335,2480,2480,2480,2475,3106
20241023,140100,4773038030,2475,2475,2475,2470,11549
20241023,140000,4744457690,2475,2460,2480,2460,17583
20241023,135900,4701013705,2460,2465,2465,2455,2176
20241023,135800,4695663310,2465,2460,2465,2460,3380
20241023,135700,4687348505,2460,2465,2465,2460,4
20241023,135600,4687338650,2465,2465,2465,2465,323
20241023,135500,4686542455,2465,2455,2465,2455,3486
20241023,135400,4677970155,2455,2455,2460,2455,2667
20241023,135300,4671422420,2455,2460,2460,2455,1055
20241023,135200,4668827220,2460,2455,2460,2455,93
20241023,135100,4668598815,2455,2455,2460,2455,10791
20241023,135000,4642103930,2455,2450,2455,2450,595
20241023,134900,4640646175,2455,2455,2455,2450,6289
20241023,134800,4625231680,2460,2460,2460,2460,6
20241023,134700,4625216920,2460,2460,2465,2460,674
20241023,134600,4623558865,2460,2450,2460,2450,12369
20241023,134500,4593203875,2455,2460,2460,2455,5
20241023,134400,4593191580,2460,2460,2460,2450,2252
20241023,134300,4587668775,2460,2465,2465,2460,4495
20241023,134200,4576608700,2465,2460,2465,2460,319
20241023,134100,4575822715,2465,2465,2465,2465,747
20241023,134000,4573981360,2470,2470,2470,2465,219
20241023,133900,4573441510,2465,2460,2465,2460,5333
20241023,133800,4560307830,2465,2465,2470,2465,8115
20241023,133700,4540303225,2470,2470,2470,2465,2020
20241023,133600,4535321345,2470,2465,2470,2460,4626
20241023,133500,4523923025,2470,2450,2470,2440,12778
20241023,133400,4492492490,2445,2450,2450,2445,5679
20241023,133300,4478590340,2445,2455,2460,2445,5296
20241023,133200,4465616965,2460,2455,2460,2455,1479
20241023,133100,4461985990,2460,2460,2460,2455,1108
20241023,133000,4459262810,2460,2455,2460,2455,2146
20241023,132900,4453994370,2455,2455,2460,2455,5059
20241023,132800,4441574500,2455,2455,2455,2450,413
20241023,132700,4440562590,2455,2450,2455,2450,2016
20241023,132600,4435619970,2450,2455,2455,2450,2040
20241023,132500,4430620260,2455,2455,2455,2455,1632
20241023,132400,4426613700,2455,2445,2455,2445,10821
20241023,132300,4400085595,2445,2445,2445,2440,4491
20241023,132200,4389112730,2445,2440,2445,2440,6279
20241023,132100,4373760850,2445,2445,2445,2440,4416
20241023,132000,4362982800,2445,2425,2445,2425,14461
20241023,131900,4327803555,2425,2425,2430,2425,975
20241023,131800,4325438895,2430,2425,2430,2425,611
20241023,131700,4323956175,2425,2430,2430,2425,1623
20241023,131600,4320020380,2430,2425,2430,2425,101
20241023,131500,4319774955,2430,2425,2430,2425,875
20241023,131400,4317653070,2430,2420,2430,2420,6660
20241023,131300,4301505615,2420,2420,2420,2420,3103
20241023,131200,4293996355,2420,2420,2420,2415,2993
20241023,131100,4286753940,2420,2420,2420,2415,390
20241023,131000,4285810780,2420,2420,2420,2420,75
20241023,130900,4285629280,2420,2420,2420,2420,0
20241023,130800,4285629280,2420,2415,2420,2415,3294
20241023,130700,4277672800,2410,2410,2410,2410,1524
20241023,130600,4273999960,2410,2410,2410,2410,522
20241023,130500,4272741940,2405,2400,2405,2400,14016
20241023,130400,4239053110,2395,2395,2400,2395,185
20241023,130300,4238610030,2395,2400,2400,2395,1973
20241023,130200,4233884665,2395,2395,2400,2395,3466
20241023,130100,4225583570,2395,2400,2400,2395,22411
20241023,130000,4171841060,2400,2400,2405,2400,2099
20241023,125900,4166802960,2405,2405,2405,2400,20452
20241023,125800,4117667045,2405,2410,2410,2405,4871
20241023,125700,4105946115,2410,2410,2410,2410,3238
20241023,125600,4098142535,2415,2415,2415,2415,10
20241023,125500,4098118385,2415,2410,2415,2410,2524
20241023,125400,4092022935,2410,2405,2410,2405,1078
20241023,125300,4089425005,2410,2420,2420,2405,20249
20241023,125200,4040585825,2415,2415,2420,2415,519
20241023,125100,4039332375,2415,2415,2420,2415,155
20241023,125000,4038957550,2415,2415,2415,2415,1916
20241023,124900,4034330410,2420,2420,2425,2420,1796
20241023,124800,4029984045,2420,2420,2425,2420,614
20241023,124700,4028498140,2425,2420,2425,2420,574
20241023,124600,4027109000,2420,2420,2420,2420,100
20241023,124500,4026867000,2420,2415,2420,2415,3819
20241023,124400,4017625275,2415,2415,2420,2415,402
20241023,124300,4016654440,2415,2415,2415,2415,538
20241023,124200,4015355170,2420,2415,2420,2415,2072
20241023,124100,4010342205,2415,2415,2415,2415,1
20241023,124000,4010339790,2415,2415,2415,2415,2355
20241023,123900,4004652465,2420,2420,2420,2415,404
20241023,123800,4003675615,2420,2420,2420,2420,102
20241023,123700,4003428775,2415,2415,2415,2415,0
20241023,123600,4003428775,2415,2415,2415,2415,19
20241023,123500,4003382890,2420,2415,2420,2415,772
20241023,123400,4001515950,2420,2415,2420,2415,2319
20241023,123300,3995909470,2420,2415,2420,2415,2415
20241023,123200,3990076995,2410,2415,2415,2410,354
20241023,123100,3989222390,2405,2415,2415,2405,2640
20241023,123000,3982864980,2415,2415,2415,2410,6981
20241023,122900,3966040705,2410,2415,2415,2410,1011
20241023,122800,3963604145,2415,2415,2420,2415,717
20241023,122700,3961872585,2415,2415,2415,2415,2
20241023,122600,3961867755,2420,2420,2420,2420,2712
20241023,122500,3955304715,2420,2415,2420,2415,138
20241023,122400,3954971290,2410,2410,2415,2410,1040
20241023,122300,3952464460,2410,2410,2410,2410,1091
20241023,122200,3949835150,2410,2415,2415,2410,1775
20241023,122100,3945556565,2410,2415,2415,2410,4163
20241023,122000,3935514520,2410,2420,2420,2410,4939
20241023,121900,3923602475,2420,2420,2420,2415,1279
20241023,121800,3920513570,2420,2420,2420,2415,1537
20241023,121700,3916801605,2420,2420,2420,2420,2
20241023,121600,3916796765,2420,2415,2420,2415,1082
20241023,121500,3914178620,2415,2415,2415,2415,1283
20241023,121400,3911080175,2410,2410,2410,2410,22
20241023,121300,3911027155,2415,2415,2415,2415,23
20241023,121200,3910971610,2415,2415,2415,2415,105
20241023,121100,3910718035,2415,2410,2415,2410,293
20241023,121000,3910011805,2410,2410,2410,2410,849
20241023,120900,3907965715,2410,2410,2415,2410,546
20241023,120800,3906649830,2410,2415,2415,2410,2307
20241023,120700,3901080460,2410,2415,2415,2410,3743
20241023,120600,3892059745,2415,2410,2415,2410,882
20241023,120500,3889934115,2415,2415,2415,2415,891
20241023,120400,3887782350,2415,2415,2415,2410,608
20241023,120300,3886315065,2415,2415,2415,2410,645
20241023,120200,3884760595,2415,2410,2415,2410,1168
20241023,120100,3881944690,2415,2415,2415,2410,1287
20241023,120000,3878836595,2415,2415,2415,2415,3862
20241023,115900,3869509865,2415,2405,2415,2405,4490
20241023,115800,3858689195,2415,2415,2415,2405,10203
20241023,115700,3834123945,2410,2415,2420,2410,1104
20241023,115600,3831461325,2420,2415,2420,2415,2582
20241023,115500,3825225735,2410,2415,2415,2410,3443
20241023,115400,3816926275,2415,2420,2420,2410,8778
20241023,115300,3795726675,2420,2415,2420,2415,63
20241023,115200,3795574420,2420,2425,2425,2420,7931
20241023,115100,3776380360,2420,2425,2430,2420,300
20241023,115000,3775653180,2430,2425,2430,2425,151
20241023,114900,3775287000,2420,2420,2420,2420,0
20241023,114800,3775287000,2420,2425,2425,2420,917
20241023,114700,3773064935,2430,2420,2430,2420,6837
20241023,114600,3756487175,2420,2420,2420,2420,1202
20241023,114500,3753578335,2420,2425,2425,2420,5729
20241023,114400,3739714145,2425,2425,2425,2425,60
20241023,114300,3739568645,2425,2430,2435,2425,9387
20241023,114200,3716795250,2430,2425,2430,2425,5852
20241023,114100,3702593525,2425,2420,2425,2420,11083
20241023,114000,3675737250,2420,2420,2420,2415,473
20241023,113900,3674592660,2415,2415,2415,2410,3349
20241023,113800,3666504835,2410,2415,2415,2410,2232
20241023,113700,3661118625,2415,2420,2420,2415,750
20241023,113600,3659307065,2415,2420,2420,2415,2160
20241023,113500,3654090620,2420,2415,2425,2415,2033
20241023,113400,3649170830,2415,2415,2415,2415,211
20241023,113300,3648661265,2410,2410,2415,2405,4887
20241023,113200,3636879095,2410,2405,2410,2405,1082
20241023,113100,3634274995,2410,2405,2415,2405,16859
20241023,113000,3593717335,2405,2420,2420,2405,30118
20241023,112900,3521136820,2420,2420,2425,2420,3805
20241023,112800,3511925595,2420,2420,2425,2420,3260
20241023,112700,3504028365,2420,2425,2430,2420,15967
20241023,112600,3465316465,2425,2430,2430,2425,1693
20241023,112500,3461208360,2430,2440,2440,2430,17967
20241023,112400,3417498120,2440,2440,2440,2435,371
20241023,112300,3416593225,2435,2440,2440,2435,231
20241023,112200,3416030565,2440,2440,2445,2440,15762
20241023,112100,3377571265,2445,2445,2445,2445,16
20241023,112000,3377532145,2445,2445,2445,2440,263
20241023,111900,3376889115,2445,2445,2445,2445,35
20241023,111800,3376803540,2445,2445,2445,2440,3028
20241023,111700,3369415180,2445,2445,2445,2440,5536
20241023,111600,3355901860,2445,2450,2455,2445,8213
20241023,111500,3335788755,2450,2455,2455,2450,7887
20241023,111400,3316465600,2450,2455,2455,2450,2127
20241023,111300,3311248700,2455,2455,2455,2455,440
20241023,111200,3310168500,2460,2455,2460,2455,6
20241023,111100,3310153755,2455,2455,2455,2455,18
20241023,111000,3310109565,2455,2450,2460,2450,2318
20241023,110900,3304430415,2450,2460,2460,2450,200
20241023,110800,3303940215,2450,2450,2455,2450,2299
20241023,110700,3298297640,2445,2445,2450,2445,3647
20241023,110600,3289368125,2450,2445,2450,2440,1718
20241023,110500,3285164670,2440,2440,2445,2440,2825
20241023,110400,3278259950,2440,2440,2440,2440,20453
20241023,110300,3228354630,2440,2445,2445,2440,214
20241023,110200,3227831900,2445,2450,2450,2445,8603
20241023,110100,3206792755,2450,2450,2450,2450,148
20241023,110000,3206430155,2450,2445,2450,2445,3835
20241023,105900,3197053070,2445,2445,2445,2445,210
20241023,105800,3196539620,2445,2450,2450,2445,43
20241023,105700,3196434455,2445,2450,2455,2445,33578
20241023,105600,3114180410,2455,2455,2455,2455,989
20241023,105500,3111752415,2450,2450,2450,2450,4505
20241023,105400,3100715165,2450,2455,2455,2450,341
20241023,105300,3099878110,2455,2455,2455,2450,3312
20241023,105200,3091753610,2455,2455,2455,2445,336
20241023,105100,3090929970,2445,2445,2450,2445,201
20241023,105000,3090438495,2445,2450,2455,2445,42
20241023,104900,3090335500,2445,2445,2445,2445,5886
20241023,104800,3075944230,2445,2445,2450,2445,5504
20241023,104700,3062480425,2445,2455,2455,2445,6887
20241023,104600,3045637785,2450,2450,2450,2450,1203
20241023,104500,3042690435,2450,2450,2455,2450,5352
20241023,104400,3029568865,2445,2445,2445,2440,6912
20241023,104300,3012669035,2445,2445,2445,2440,5651
20241023,104200,2998869885,2440,2440,2445,2440,2952
20241023,104100,2991666995,2440,2440,2445,2440,3638
20241023,104000,2982789925,2440,2440,2445,2440,2758
20241023,103900,2976058525,2440,2445,2445,2440,5311
20241023,103800,2963099615,2445,2440,2445,2440,413
20241023,103700,2962090380,2440,2445,2445,2440,5777
20241023,103600,2947981865,2445,2445,2445,2445,1464
20241023,103500,2944402385,2445,2445,2450,2440,6079
20241023,103400,2929556125,2445,2445,2450,2445,10184
20241023,103300,2904656230,2445,2450,2450,2445,5704
20241023,103200,2890684450,2445,2450,2450,2445,1785
20241023,103100,2886314975,2445,2445,2445,2440,2247
20241023,103000,2880821115,2450,2450,2450,2450,1092
20241023,102900,2878145715,2450,2450,2455,2445,6553
20241023,102800,2862103055,2450,2445,2455,2440,2065
20241023,102700,2857048465,2450,2440,2450,2440,4252
20241023,102600,2846671320,2445,2440,2445,2440,2492
20241023,102500,2840590835,2440,2445,2445,2440,1385
20241023,102400,2837209875,2445,2440,2445,2440,736
20241023,102300,2835410775,2445,2445,2450,2445,4651
20241023,102200,2824038580,2445,2455,2455,2445,8974
20241023,102100,2802051435,2455,2465,2465,2450,6168
20241023,102000,2786908765,2460,2435,2460,2435,5392
20241023,101900,2773735730,2435,2440,2440,2435,8815
20241023,101800,2752227720,2435,2440,2445,2435,9769
20241023,101700,2728424680,2440,2450,2450,2440,7298
20241023,101600,2710582955,2440,2445,2445,2435,13550
20241023,101500,2677565100,2445,2445,2445,2440,12466
20241023,101400,2647140535,2450,2455,2460,2445,12639
20241023,101300,2616186785,2460,2455,2460,2455,11921
20241023,101200,2586910700,2460,2460,2470,2455,5139
20241023,101100,2574269500,2460,2455,2460,2450,17516
20241023,101000,2531323905,2450,2450,2455,2450,12720
20241023,100900,2500151180,2450,2450,2455,2450,8243
20241023,100800,2479944330,2450,2455,2460,2450,28817
20241023,100700,2409284785,2455,2480,2480,2455,52799
20241023,100600,2279064300,2480,2480,2480,2475,1039
20241023,100500,2276488930,2480,2475,2480,2475,4451
20241023,100400,2265471370,2475,2480,2480,2475,12119
20241023,100300,2235469240,2480,2485,2490,2480,8212
20241023,100200,2215083885,2490,2480,2490,2480,3828
20241023,100100,2205567525,2475,2485,2485,2475,8688
20241023,100000,2184032730,2480,2485,2490,2480,5269
20241023,095900,2170936340,2485,2490,2490,2485,449
20241023,095800,2169819575,2490,2500,2500,2490,5242
20241023,095700,2156753255,2500,2505,2505,2500,4660
20241023,095600,2145095415,2505,2500,2505,2500,3046
20241023,095500,2137468925,2500,2495,2500,2495,2768
20241023,095400,2130557805,2495,2495,2495,2495,885
20241023,095300,2128349730,2495,2495,2500,2495,4176
20241023,095200,2117926185,2500,2500,2505,2495,4772
20241023,095100,2106004055,2505,2500,2510,2500,4219
20241023,095000,2095437450,2505,2515,2515,2500,14684
20241023,094900,2058621400,2515,2515,2515,2515,1030
20241023,094800,2056030950,2515,2515,2520,2515,3163
20241023,094700,2048073260,2515,2520,2520,2515,2217
20241023,094600,2042497490,2515,2520,2520,2515,7022
20241023,094500,2024823420,2525,2525,2530,2520,3321
20241023,094400,2016435370,2525,2520,2525,2515,10119
20241023,094300,1990928310,2515,2520,2520,2510,15624
20241023,094200,1951647645,2515,2510,2515,2510,9911
20241023,094100,1926735275,2510,2505,2510,2505,8109
20241023,094000,1906401650,2500,2500,2500,2490,13764
20241023,093900,1872048770,2495,2480,2495,2480,4828
20241023,093800,1860021980,2480,2485,2485,2480,2772
20241023,093700,1853133565,2485,2485,2490,2480,10341
20241023,093600,1827414290,2485,2485,2490,2485,5287
20241023,093500,1814265045,2485,2470,2485,2470,3647
20241023,093400,1805225075,2470,2475,2480,2470,16059
20241023,093300,1765531015,2475,2475,2485,2475,10108
20241023,093200,1740495960,2480,2480,2485,2470,8615
20241023,093100,1719184900,2470,2485,2490,2470,33358
20241023,093000,1636503365,2480,2475,2495,2475,11728
20241023,092900,1607383270,2485,2465,2485,2460,14911
20241023,092800,1570598405,2470,2490,2500,2465,50602
20241023,092700,1444826140,2490,2500,2505,2485,13715
20241023,092600,1410620175,2500,2495,2500,2490,9300
20241023,092500,1387435085,2495,2495,2500,2495,3913
20241023,092400,1377671330,2495,2495,2505,2490,25747
20241023,092300,1313467315,2500,2500,2505,2495,5300
20241023,092200,1300224660,2500,2500,2510,2495,9403
20241023,092100,1276713955,2495,2505,2515,2495,9303
20241023,092000,1253422455,2505,2520,2525,2495,40600
20241023,091900,1151571520,2515,2525,2530,2515,15468
20241023,091800,1112575690,2530,2525,2535,2525,3123
20241023,091700,1104682710,2535,2540,2540,2525,14594
20241023,091600,1067696490,2540,2535,2540,2530,25153
20241023,091500,1003997480,2540,2545,2555,2540,23521
20241023,091400,944118265,2545,2535,2545,2535,5493
20241023,091300,930157270,2540,2545,2550,2535,18186
20241023,091200,883969275,2545,2560,2560,2545,18543
20241023,091100,836633705,2550,2565,2580,2550,94567
20241023,091000,593791060,2560,2530,2565,2525,43298
20241023,090900,483259450,2525,2515,2530,2515,14607
20241023,090800,446417760,2515,2520,2520,2510,13008
20241023,090700,413702925,2525,2530,2530,2520,13359
20241023,090600,379955885,2530,2530,2530,2525,8847
20241023,090500,357575170,2530,2515,2535,2515,25213
20241023,090400,293859885,2505,2515,2515,2505,7926
20241023,090300,273953515,2515,2515,2525,2515,14020
20241023,090200,238634660,2520,2515,2520,2505,11568
20241023,090100,209543435,2515,2515,2530,2505,11034
20241023,090000,181739510,2515,2520,2520,2480,71096