stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,204800,37338397695,2700,2700,2700,2700,104606
20241028,204700,37338397695,2700,2700,2700,2700,0
20241028,204600,37338397695,2700,2700,2700,2700,0
20241028,204500,37338397695,2700,2700,2700,2700,0
20241028,204400,37338397695,2700,2700,2700,2700,0
20241028,204300,37338397695,2700,2700,2700,2700,0
20241028,204200,37338397695,2700,2700,2700,2700,0
20241028,204100,37338397695,2700,2700,2700,2700,0
20241028,204000,37338397695,2700,2700,2700,2700,0
20241028,203900,37338397695,2700,2700,2700,2700,0
20241028,203800,37338397695,2700,2700,2700,2700,0
20241028,203700,37338397695,2700,2700,2700,2700,0
20241028,203600,37338397695,2700,2700,2700,2700,0
20241028,203500,37338397695,2700,2700,2700,2700,0
20241028,203400,37338397695,2700,2700,2700,2700,0
20241028,203300,37338397695,2700,2700,2700,2700,0
20241028,203200,37338397695,2700,2700,2700,2700,0
20241028,203100,37338397695,2700,2700,2700,2700,0
20241028,203000,37338397695,2700,2700,2700,2700,0
20241028,202900,37338397695,2700,2700,2700,2700,0
20241028,202800,37338397695,2700,2700,2700,2700,0
20241028,202700,37338397695,2700,2700,2700,2700,0
20241028,202600,37338397695,2700,2700,2700,2700,0
20241028,202500,37338397695,2700,2700,2700,2700,0
20241028,202400,37338397695,2700,2700,2700,2700,0
20241028,202300,37338397695,2700,2700,2700,2700,0
20241028,202200,37338397695,2700,2700,2700,2700,0
20241028,202100,37338397695,2700,2700,2700,2700,0
20241028,202000,37338397695,2700,2700,2700,2700,0
20241028,201900,37338397695,2700,2700,2700,2700,0
20241028,201800,37338397695,2700,2700,2700,2700,104606
20241028,201700,37338397695,2700,2700,2700,2700,0
20241028,201600,37338397695,2700,2700,2700,2700,0
20241028,201500,37338397695,2700,2700,2700,2700,0
20241028,201400,37338397695,2700,2700,2700,2700,0
20241028,201300,37338397695,2700,2700,2700,2700,0
20241028,201200,37338397695,2700,2700,2700,2700,0
20241028,201100,37338397695,2700,2700,2700,2700,0
20241028,201000,37338397695,2700,2700,2700,2700,0
20241028,200900,37338397695,2700,2700,2700,2700,0
20241028,200800,37338397695,2700,2700,2700,2700,0
20241028,200700,37338397695,2700,2700,2700,2700,0
20241028,200600,37338397695,2700,2700,2700,2700,0
20241028,200500,37338397695,2700,2700,2700,2700,0
20241028,200400,37338397695,2700,2700,2700,2700,0
20241028,200300,37338397695,2700,2700,2700,2700,0
20241028,200200,37338397695,2700,2700,2700,2700,0
20241028,200100,37338397695,2700,2700,2700,2700,0
20241028,200000,37338397695,2700,2700,2700,2700,0
20241028,195900,37338397695,2700,2700,2700,2700,0
20241028,195800,37338397695,2700,2700,2700,2700,0
20241028,195700,37338397695,2700,2700,2700,2700,0
20241028,195600,37338397695,2700,2700,2700,2700,0
20241028,195500,37338397695,2700,2700,2700,2700,0
20241028,195400,37338397695,2700,2700,2700,2700,0
20241028,195300,37338397695,2700,2700,2700,2700,0
20241028,195200,37338397695,2700,2700,2700,2700,0
20241028,195100,37338397695,2700,2700,2700,2700,0
20241028,195000,37338397695,2700,2700,2700,2700,0
20241028,194900,37338397695,2700,2700,2700,2700,0
20241028,194800,37338397695,2700,2700,2700,2700,104606
20241028,194700,37338397695,2700,2700,2700,2700,0
20241028,194600,37338397695,2700,2700,2700,2700,0
20241028,194500,37338397695,2700,2700,2700,2700,0
20241028,194400,37338397695,2700,2700,2700,2700,0
20241028,194300,37338397695,2700,2700,2700,2700,0
20241028,194200,37338397695,2700,2700,2700,2700,0
20241028,194100,37338397695,2700,2700,2700,2700,0
20241028,194000,37338397695,2700,2700,2700,2700,0
20241028,193900,37338397695,2700,2700,2700,2700,0
20241028,193800,37338397695,2700,2700,2700,2700,0
20241028,193700,37338397695,2700,2700,2700,2700,0
20241028,193600,37338397695,2700,2700,2700,2700,0
20241028,193500,37338397695,2700,2700,2700,2700,0
20241028,193400,37338397695,2700,2700,2700,2700,0
20241028,193300,37338397695,2700,2700,2700,2700,0
20241028,193200,37338397695,2700,2700,2700,2700,0
20241028,193100,37338397695,2700,2700,2700,2700,0
20241028,193000,37338397695,2700,2700,2700,2700,0
20241028,192900,37338397695,2700,2700,2700,2700,0
20241028,192800,37338397695,2700,2700,2700,2700,0
20241028,192700,37338397695,2700,2700,2700,2700,0
20241028,192600,37338397695,2700,2700,2700,2700,0
20241028,192500,37338397695,2700,2700,2700,2700,0
20241028,192400,37338397695,2700,2700,2700,2700,0
20241028,192300,37338397695,2700,2700,2700,2700,0
20241028,192200,37338397695,2700,2700,2700,2700,0
20241028,192100,37338397695,2700,2700,2700,2700,0
20241028,192000,37338397695,2700,2700,2700,2700,0
20241028,191900,37338397695,2700,2700,2700,2700,0
20241028,191800,37338397695,2700,2700,2700,2700,104606
20241028,191700,37338397695,2700,2700,2700,2700,0
20241028,191600,37338397695,2700,2700,2700,2700,0
20241028,191500,37338397695,2700,2700,2700,2700,0
20241028,191400,37338397695,2700,2700,2700,2700,0
20241028,191300,37338397695,2700,2700,2700,2700,0
20241028,191200,37338397695,2700,2700,2700,2700,0
20241028,191100,37338397695,2700,2700,2700,2700,0
20241028,191000,37338397695,2700,2700,2700,2700,0
20241028,190900,37338397695,2700,2700,2700,2700,0
20241028,190800,37338397695,2700,2700,2700,2700,0
20241028,190700,37338397695,2700,2700,2700,2700,0
20241028,190600,37338397695,2700,2700,2700,2700,0
20241028,190500,37338397695,2700,2700,2700,2700,0
20241028,190400,37338397695,2700,2700,2700,2700,0
20241028,190300,37338397695,2700,2700,2700,2700,0
20241028,190200,37338397695,2700,2700,2700,2700,0
20241028,190100,37338397695,2700,2700,2700,2700,0
20241028,190000,37338397695,2700,2700,2700,2700,0
20241028,185900,37338397695,2700,2700,2700,2700,0
20241028,185800,37338397695,2700,2700,2700,2700,0
20241028,185700,37338397695,2700,2700,2700,2700,0
20241028,185600,37338397695,2700,2700,2700,2700,0
20241028,185500,37338397695,2700,2700,2700,2700,0
20241028,185400,37338397695,2700,2700,2700,2700,0
20241028,185300,37338397695,2700,2700,2700,2700,0
20241028,185200,37338397695,2700,2700,2700,2700,0
20241028,185100,37338397695,2700,2700,2700,2700,0
20241028,185000,37338397695,2700,2700,2700,2700,0
20241028,184900,37338397695,2700,2700,2700,2700,0
20241028,184800,37338397695,2700,2700,2700,2700,104606
20241028,184700,37338397695,2700,2700,2700,2700,0
20241028,184600,37338397695,2700,2700,2700,2700,0
20241028,184500,37338397695,2700,2700,2700,2700,0
20241028,184400,37338397695,2700,2700,2700,2700,0
20241028,184300,37338397695,2700,2700,2700,2700,0
20241028,184200,37338397695,2700,2700,2700,2700,0
20241028,184100,37338397695,2700,2700,2700,2700,0
20241028,184000,37338397695,2700,2700,2700,2700,0
20241028,183900,37338397695,2700,2700,2700,2700,0
20241028,183800,37338397695,2700,2700,2700,2700,0
20241028,183700,37338397695,2700,2700,2700,2700,0
20241028,183600,37338397695,2700,2700,2700,2700,0
20241028,183500,37338397695,2700,2700,2700,2700,0
20241028,183400,37338397695,2700,2700,2700,2700,0
20241028,183300,37338397695,2700,2700,2700,2700,0
20241028,183200,37338397695,2700,2700,2700,2700,0
20241028,183100,37338397695,2700,2700,2700,2700,0
20241028,183000,37338397695,2700,2700,2700,2700,0
20241028,182900,37338397695,2700,2700,2700,2700,0
20241028,182800,37338397695,2700,2700,2700,2700,0
20241028,182700,37338397695,2700,2700,2700,2700,0
20241028,182600,37338397695,2700,2700,2700,2700,0
20241028,182500,37338397695,2700,2700,2700,2700,0
20241028,182400,37338397695,2700,2700,2700,2700,0
20241028,182300,37338397695,2700,2700,2700,2700,0
20241028,182200,37338397695,2700,2700,2700,2700,0
20241028,182100,37338397695,2700,2700,2700,2700,0
20241028,182000,37338397695,2700,2700,2700,2700,0
20241028,181900,37338397695,2700,2700,2700,2700,0
20241028,181800,37338397695,2700,2700,2700,2700,104606
20241028,181700,37338397695,2700,2700,2700,2700,0
20241028,181600,37338397695,2700,2700,2700,2700,0
20241028,181500,37338397695,2700,2700,2700,2700,0
20241028,181400,37338397695,2700,2700,2700,2700,0
20241028,181300,37338397695,2700,2700,2700,2700,0
20241028,181200,37338397695,2700,2700,2700,2700,0
20241028,181100,37338397695,2700,2700,2700,2700,0
20241028,181000,37338397695,2700,2700,2700,2700,0
20241028,180900,37338397695,2700,2700,2700,2700,0
20241028,180800,37338397695,2700,2700,2700,2700,0
20241028,180700,37338397695,2700,2700,2700,2700,0
20241028,180600,37338397695,2700,2700,2700,2700,0
20241028,180500,37338397695,2700,2700,2700,2700,0
20241028,180400,37338397695,2700,2700,2700,2700,0
20241028,180300,37338397695,2700,2700,2700,2700,0
20241028,180200,37338397695,2700,2700,2700,2700,0
20241028,180100,37338397695,2700,2700,2700,2700,0
20241028,180000,37338397695,2700,2700,2700,2700,0
20241028,175900,37338397695,2700,2700,2700,2700,0
20241028,175800,37338397695,2700,2700,2700,2700,0
20241028,175700,37338397695,2700,2700,2700,2700,0
20241028,175600,37338397695,2700,2700,2700,2700,0
20241028,175500,37338397695,2700,2700,2700,2700,0
20241028,175400,37338397695,2700,2700,2700,2700,0
20241028,175300,37338397695,2700,2700,2700,2700,0
20241028,175200,37338397695,2700,2700,2700,2700,0
20241028,175100,37338397695,2700,2700,2700,2700,0
20241028,175000,37338397695,2700,2700,2700,2700,0
20241028,174900,37338397695,2700,2700,2700,2700,0
20241028,174800,37338397695,2700,2700,2700,2700,104606
20241028,174700,37338397695,2700,2700,2700,2700,0
20241028,174600,37338397695,2700,2700,2700,2700,0
20241028,174500,37338397695,2700,2700,2700,2700,0
20241028,174400,37338397695,2700,2700,2700,2700,0
20241028,174300,37338397695,2700,2700,2700,2700,0
20241028,174200,37338397695,2700,2700,2700,2700,0
20241028,174100,37338397695,2700,2700,2700,2700,0
20241028,174000,37338397695,2700,2700,2700,2700,0
20241028,173900,37338397695,2700,2700,2700,2700,0
20241028,173800,37338397695,2700,2700,2700,2700,0
20241028,173700,37338397695,2700,2700,2700,2700,0
20241028,173600,37338397695,2700,2700,2700,2700,0
20241028,173500,37338397695,2700,2700,2700,2700,0
20241028,173400,37338397695,2700,2700,2700,2700,0
20241028,173300,37338397695,2700,2700,2700,2700,0
20241028,173200,37338397695,2700,2700,2700,2700,0
20241028,173100,37338397695,2700,2700,2700,2700,0
20241028,173000,37338397695,2700,2700,2700,2700,0
20241028,172900,37338397695,2700,2700,2700,2700,0
20241028,172800,37338397695,2700,2700,2700,2700,0
20241028,172700,37338397695,2700,2700,2700,2700,0
20241028,172600,37338397695,2700,2700,2700,2700,0
20241028,172500,37338397695,2700,2700,2700,2700,0
20241028,172400,37338397695,2700,2700,2700,2700,0
20241028,172300,37338397695,2700,2700,2700,2700,0
20241028,172200,37338397695,2700,2700,2700,2700,0
20241028,172100,37338397695,2700,2700,2700,2700,0
20241028,172000,37338397695,2700,2700,2700,2700,0
20241028,171900,37338397695,2700,2700,2700,2700,0
20241028,171800,37338397695,2700,2700,2700,2700,104606
20241028,171700,37338397695,2700,2700,2700,2700,0
20241028,171600,37338397695,2700,2700,2700,2700,0
20241028,171500,37338397695,2700,2700,2700,2700,0
20241028,171400,37338397695,2700,2700,2700,2700,0
20241028,171300,37338397695,2700,2700,2700,2700,0
20241028,171200,37338397695,2700,2700,2700,2700,0
20241028,171100,37338397695,2700,2700,2700,2700,0
20241028,171000,37338397695,2700,2700,2700,2700,0
20241028,170900,37338397695,2700,2700,2700,2700,0
20241028,170800,37338397695,2700,2700,2700,2700,0
20241028,170700,37338397695,2700,2700,2700,2700,0
20241028,170600,37338397695,2700,2700,2700,2700,0
20241028,170500,37338397695,2700,2700,2700,2700,0
20241028,170400,37338397695,2700,2700,2700,2700,0
20241028,170300,37338397695,2700,2700,2700,2700,0
20241028,170200,37338397695,2700,2700,2700,2700,0
20241028,170100,37338397695,2700,2700,2700,2700,0
20241028,170000,37338397695,2700,2700,2700,2700,0
20241028,165900,37338397695,2700,2700,2700,2700,0
20241028,165800,37338397695,2700,2700,2700,2700,0
20241028,165700,37338397695,2700,2700,2700,2700,0
20241028,165600,37338397695,2700,2700,2700,2700,0
20241028,165500,37338397695,2700,2700,2700,2700,0
20241028,165400,37338397695,2700,2700,2700,2700,0
20241028,165300,37338397695,2700,2700,2700,2700,0
20241028,165200,37338397695,2700,2700,2700,2700,0
20241028,165100,37338397695,2700,2700,2700,2700,0
20241028,165000,37338397695,2700,2700,2700,2700,0
20241028,164900,37338397695,2700,2700,2700,2700,0
20241028,164800,37338397695,2700,2700,2700,2700,104606
20241028,164700,37338397695,2700,2700,2700,2700,0
20241028,164600,37338397695,2700,2700,2700,2700,0
20241028,164500,37338397695,2700,2700,2700,2700,0
20241028,164400,37338397695,2700,2700,2700,2700,0
20241028,164300,37338397695,2700,2700,2700,2700,0
20241028,164200,37338397695,2700,2700,2700,2700,0
20241028,164100,37338397695,2700,2700,2700,2700,0
20241028,164000,37338397695,2700,2700,2700,2700,0
20241028,163900,37338397695,2700,2700,2700,2700,0
20241028,163800,37338397695,2700,2700,2700,2700,0
20241028,163700,37338397695,2700,2700,2700,2700,0
20241028,163600,37338397695,2700,2700,2700,2700,0
20241028,163500,37338397695,2700,2700,2700,2700,0
20241028,163400,37338397695,2700,2700,2700,2700,0
20241028,163300,37338397695,2700,2700,2700,2700,0
20241028,163200,37338397695,2700,2700,2700,2700,0
20241028,163100,37338397695,2700,2700,2700,2700,0
20241028,163000,37338397695,2700,2700,2700,2700,0
20241028,162900,37338397695,2700,2700,2700,2700,0
20241028,162800,37338397695,2700,2700,2700,2700,0
20241028,162700,37338397695,2700,2700,2700,2700,0
20241028,162600,37338397695,2700,2700,2700,2700,0
20241028,162500,37338397695,2700,2700,2700,2700,0
20241028,162400,37338397695,2700,2700,2700,2700,0
20241028,162300,37338397695,2700,2700,2700,2700,0
20241028,162200,37338397695,2700,2700,2700,2700,0
20241028,162100,37338397695,2700,2700,2700,2700,0
20241028,162000,37338397695,2700,2700,2700,2700,0
20241028,161900,37338397695,2700,2700,2700,2700,0
20241028,161800,37338397695,2700,2700,2700,2700,104606
20241028,161700,37338397695,2700,2700,2700,2700,0
20241028,161600,37338397695,2700,2700,2700,2700,0
20241028,161500,37338397695,2700,2700,2700,2700,0
20241028,161400,37338397695,2700,2700,2700,2700,0
20241028,161300,37338397695,2700,2700,2700,2700,0
20241028,161200,37338397695,2700,2700,2700,2700,0
20241028,161100,37338397695,2700,2700,2700,2700,0
20241028,161000,37338397695,2700,2700,2700,2700,0
20241028,160900,37338397695,2700,2700,2700,2700,0
20241028,160800,37338397695,2700,2700,2700,2700,0
20241028,160700,37338397695,2700,2700,2700,2700,0
20241028,160600,37338397695,2700,2700,2700,2700,0
20241028,160500,37338397695,2700,2700,2700,2700,0
20241028,160400,37338397695,2700,2700,2700,2700,0
20241028,160300,37338397695,2700,2700,2700,2700,0
20241028,160200,37338397695,2700,2700,2700,2700,0
20241028,160100,37338397695,2700,2700,2700,2700,0
20241028,160000,37338397695,2700,2700,2700,2700,0
20241028,155900,37338397695,2700,2700,2700,2700,0
20241028,155800,37338397695,2700,2700,2700,2700,0
20241028,155700,37338397695,2700,2700,2700,2700,0
20241028,155600,37338397695,2700,2700,2700,2700,0
20241028,155500,37338397695,2700,2700,2700,2700,0
20241028,155400,37338397695,2700,2700,2700,2700,0
20241028,155300,37338397695,2700,2700,2700,2700,0
20241028,155200,37338397695,2700,2700,2700,2700,0
20241028,155100,37338397695,2700,2700,2700,2700,0
20241028,155000,37338397695,2700,2700,2700,2700,0
20241028,154900,37338397695,2700,2700,2700,2700,0
20241028,154800,37338397695,2700,2700,2700,2700,104606
20241028,154700,37338397695,2700,2700,2700,2700,0
20241028,154600,37338397695,2700,2700,2700,2700,0
20241028,154500,37338397695,2700,2700,2700,2700,0
20241028,154400,37338397695,2700,2700,2700,2700,0
20241028,154300,37338397695,2700,2700,2700,2700,0
20241028,154200,37338397695,2700,2700,2700,2700,0
20241028,154100,37338397695,2700,2700,2700,2700,0
20241028,154000,37338397695,2700,2700,2700,2700,0
20241028,153900,37338397695,2700,2700,2700,2700,0
20241028,153800,37338397695,2700,2700,2700,2700,0
20241028,153700,37338397695,2700,2700,2700,2700,0
20241028,153600,37338397695,2700,2700,2700,2700,0
20241028,153500,37338397695,2700,2700,2700,2700,0
20241028,153400,37338397695,2700,2700,2700,2700,0
20241028,153300,37338397695,2700,2700,2700,2700,0
20241028,153200,37338397695,2700,2700,2700,2700,0
20241028,153100,37338397695,2700,2700,2700,2700,0
20241028,153000,37338397695,2700,2700,2700,2700,104606
20241028,152900,37055961495,2710,2710,2710,2710,0
20241028,152800,37055961495,2710,2710,2710,2710,0
20241028,152700,37055961495,2710,2710,2710,2710,0
20241028,152600,37055961495,2710,2710,2710,2710,0
20241028,152500,37055961495,2710,2710,2710,2710,0
20241028,152400,37055961495,2710,2710,2710,2710,0
20241028,152300,37055961495,2710,2710,2710,2710,0
20241028,152200,37055961495,2710,2710,2710,2710,0
20241028,152100,37055961495,2710,2710,2710,2710,0
20241028,152000,37055961495,2710,2710,2710,2710,0
20241028,151900,37055961495,2710,2710,2710,2700,28260
20241028,151800,36979506430,2710,2710,2710,2705,13466
20241028,151700,36943043035,2705,2715,2715,2700,31975
20241028,151600,36856437730,2715,2700,2720,2695,46242
20241028,151500,36731280365,2705,2690,2705,2680,48929
20241028,151400,36599552180,2685,2710,2710,2680,114387
20241028,151300,36291891910,2710,2710,2710,2695,53884
20241028,151200,36146220885,2710,2715,2715,2705,8625
20241028,151100,36122837280,2715,2725,2725,2695,102609
20241028,151000,35845054280,2725,2740,2740,2720,31751
20241028,150900,35758493675,2735,2725,2735,2725,35529
20241028,150800,35661408615,2730,2730,2730,2725,6633
20241028,150700,35643310650,2730,2725,2730,2725,2860
20241028,150600,35635505245,2730,2730,2735,2725,20869
20241028,150500,35578542510,2730,2725,2730,2720,14563
20241028,150400,35538877090,2725,2720,2725,2710,21917
20241028,150300,35479348570,2720,2725,2725,2715,8126
20241028,150200,35457245255,2725,2730,2730,2715,17526
20241028,150100,35409568605,2730,2735,2735,2730,9277
20241028,150000,35384230760,2735,2720,2735,2715,30858
20241028,145900,35300138665,2720,2720,2725,2710,37977
20241028,145800,35196952260,2720,2725,2725,2720,8831
20241028,145700,35172929020,2725,2730,2730,2720,5192
20241028,145600,35158784435,2730,2725,2730,2720,20794
20241028,145500,35102123985,2730,2725,2730,2725,12885
20241028,145400,35066961745,2725,2730,2730,2725,3002
20241028,145300,35058780855,2725,2730,2730,2720,9776
20241028,145200,35032177245,2730,2730,2730,2725,2110
20241028,145100,35026426855,2730,2725,2730,2725,2368
20241028,145000,35019972050,2730,2740,2740,2720,28159
20241028,144900,34943119040,2740,2745,2750,2735,22173
20241028,144800,34882297835,2745,2730,2745,2725,39935
20241028,144700,34772971965,2725,2730,2735,2720,23405
20241028,144600,34709085075,2730,2725,2730,2720,7130
20241028,144500,34689655600,2725,2730,2730,2725,6651
20241028,144400,34671525085,2730,2720,2730,2720,8307
20241028,144300,34648903555,2720,2725,2730,2720,7889
20241028,144200,34627422455,2730,2725,2730,2715,16231
20241028,144100,34583267380,2725,2735,2735,2725,11520
20241028,144000,34551837720,2735,2735,2735,2730,1247
20241028,143900,34548428970,2740,2740,2740,2730,7204
20241028,143800,34528734080,2735,2735,2740,2730,2453
20241028,143700,34522019780,2740,2740,2740,2735,6841
20241028,143600,34503305790,2740,2740,2745,2735,14002
20241028,143500,34464937960,2740,2735,2750,2735,21354
20241028,143400,34406419845,2735,2740,2740,2730,8740
20241028,143300,34382519330,2740,2720,2740,2715,27683
20241028,143200,34307179225,2725,2735,2735,2720,17052
20241028,143100,34260685520,2735,2740,2740,2735,1870
20241028,143000,34255570425,2735,2740,2745,2735,11068
20241028,142900,34225265185,2740,2735,2740,2730,11896
20241028,142800,34192732720,2735,2730,2735,2720,25772
20241028,142700,34122436180,2730,2735,2735,2730,11775
20241028,142600,34090243240,2735,2730,2740,2725,13809
20241028,142500,34052503980,2730,2730,2735,2725,20677
20241028,142400,33996110660,2725,2745,2745,2725,16835
20241028,142300,33950131990,2745,2750,2760,2740,33619
20241028,142200,33857715315,2750,2750,2755,2745,15693
20241028,142100,33814547790,2750,2740,2750,2735,20741
20241028,142000,33757609625,2740,2730,2740,2725,16748
20241028,141900,33711869300,2735,2740,2745,2730,10665
20241028,141800,33682709985,2745,2740,2745,2740,8941
20241028,141700,33658198885,2745,2745,2745,2730,28109
20241028,141600,33581268895,2745,2735,2745,2735,12773
20241028,141500,33546234990,2735,2750,2750,2735,24369
20241028,141400,33479386565,2750,2745,2750,2730,39525
20241028,141300,33371120765,2745,2760,2765,2735,59290
20241028,141200,33207819710,2760,2745,2760,2745,60218
20241028,141100,33042079770,2740,2745,2750,2740,29212
20241028,141000,32961927845,2745,2735,2745,2730,26696
20241028,140900,32888773555,2735,2730,2735,2725,10333
20241028,140800,32860548915,2730,2725,2730,2725,3399
20241028,140700,32851278815,2730,2735,2735,2725,9768
20241028,140600,32824586055,2735,2720,2740,2715,47565
20241028,140500,32694615690,2720,2720,2725,2720,3778
20241028,140400,32684337640,2725,2715,2725,2715,14322
20241028,140300,32645414770,2715,2725,2725,2715,3375
20241028,140200,32636229645,2725,2720,2725,2715,6272
20241028,140100,32619168670,2710,2715,2720,2710,8723
20241028,140000,32595487950,2720,2715,2720,2715,1369
20241028,135900,32591770335,2715,2720,2725,2710,11454
20241028,135800,32560655395,2720,2725,2725,2720,11952
20241028,135700,32528104430,2720,2720,2725,2715,7913
20241028,135600,32506581055,2720,2705,2725,2705,13758
20241028,135500,32469200975,2710,2705,2710,2700,18820
20241028,135400,32418374760,2700,2705,2710,2700,22427
20241028,135300,32357706040,2710,2720,2720,2700,55285
20241028,135200,32207957685,2720,2740,2745,2705,147240
20241028,135100,31806707190,2740,2755,2765,2730,160127
20241028,135000,31366315215,2750,2725,2775,2725,177599
20241028,134900,30877085855,2730,2720,2730,2720,5972
20241028,134800,30860814175,2720,2725,2725,2720,3400
20241028,134700,30851562020,2720,2730,2730,2720,2829
20241028,134600,30843853690,2730,2730,2735,2725,13414
20241028,134500,30807234440,2730,2710,2730,2710,29298
20241028,134400,30727591760,2715,2715,2720,2710,2544
20241028,134300,30720686745,2715,2705,2715,2700,28319
20241028,134200,30644110470,2700,2705,2705,2700,11953
20241028,134100,30611803530,2705,2705,2710,2705,1997
20241028,134000,30606400640,2705,2705,2710,2705,1194
20241028,133900,30603170345,2705,2720,2720,2705,6711
20241028,133800,30584991685,2720,2705,2720,2705,5210
20241028,133700,30570872000,2710,2705,2710,2705,9725
20241028,133600,30544537865,2705,2715,2715,2705,5282
20241028,133500,30530223625,2710,2720,2720,2700,49073
20241028,133400,30397393495,2720,2730,2730,2715,5798
20241028,133300,30381622955,2730,2725,2730,2720,3944
20241028,133200,30370880875,2725,2725,2735,2720,10224
20241028,133100,30343018700,2720,2730,2735,2720,13667
20241028,133000,30305725920,2730,2710,2735,2705,40485
20241028,132900,30195494645,2715,2710,2715,2710,13433
20241028,132800,30159090985,2710,2720,2720,2710,6603
20241028,132700,30141140965,2710,2715,2720,2710,12503
20241028,132600,30107198410,2715,2720,2725,2715,11761
20241028,132500,30075242685,2720,2715,2725,2715,3931
20241028,132400,30064550395,2715,2725,2730,2715,3932
20241028,132300,30053840490,2730,2715,2730,2715,9222
20241028,132200,30028740335,2715,2715,2720,2715,7938
20241028,132100,30007188085,2715,2725,2725,2710,21306
20241028,132000,29949316910,2720,2740,2745,2720,40403
20241028,131900,29838773955,2740,2735,2740,2730,26140
20241028,131800,29767301265,2735,2725,2740,2720,34069
20241028,131700,29674259330,2720,2720,2725,2720,1422
20241028,131600,29670390995,2720,2730,2730,2720,7014
20241028,131500,29651291380,2730,2715,2730,2715,13178
20241028,131400,29615441040,2715,2730,2735,2715,25734
20241028,131300,29545414570,2735,2730,2735,2725,10058
20241028,131200,29517927865,2730,2730,2735,2725,18823
20241028,131100,29466513000,2725,2725,2725,2720,7746
20241028,131000,29445408655,2725,2715,2725,2710,19396
20241028,130900,29392713415,2715,2720,2720,2715,11697
20241028,130800,29360916620,2725,2725,2730,2715,15687
20241028,130700,29318232855,2725,2720,2740,2720,21927
20241028,130600,29258474225,2720,2720,2730,2720,11431
20241028,130500,29227351600,2725,2730,2730,2720,2292
20241028,130400,29221105460,2720,2720,2730,2720,19016
20241028,130300,29169367930,2720,2735,2750,2720,52155
20241028,130200,29026696100,2735,2720,2735,2720,11133
20241028,130100,28996337485,2720,2725,2730,2720,10008
20241028,130000,28969082750,2730,2725,2730,2725,8301
20241028,125900,28946438630,2725,2730,2730,2725,3472
20241028,125800,28936975475,2730,2725,2730,2715,20056
20241028,125700,28882413945,2725,2730,2735,2720,14099
20241028,125600,28843968390,2730,2725,2740,2725,35181
20241028,125500,28747833150,2730,2720,2730,2710,25763
20241028,125400,28677764905,2720,2730,2730,2720,16571
20241028,125300,28632634480,2730,2725,2735,2725,40808
20241028,125200,28521239320,2725,2715,2730,2715,44297
20241028,125100,28400535560,2715,2705,2725,2700,39504
20241028,125000,28293316305,2700,2720,2720,2695,118434
20241028,124900,27972694055,2715,2730,2745,2715,57117
20241028,124800,27816843275,2730,2730,2745,2720,58847
20241028,124700,27656022875,2730,2730,2740,2725,25567
20241028,124600,27586172155,2730,2735,2745,2730,67225
20241028,124500,27402259120,2735,2740,2765,2735,134395
20241028,124400,27032344335,2740,2750,2760,2735,210278
20241028,124300,26454170345,2750,2715,2755,2705,331500
20241028,124200,25546694845,2715,2695,2715,2685,135647
20241028,124100,25179941700,2695,2680,2695,2675,35283
20241028,124000,25085144345,2680,2685,2685,2675,10768
20241028,123900,25056274010,2680,2690,2695,2680,17910
20241028,123800,25008111560,2680,2675,2685,2670,22460
20241028,123700,24947922570,2675,2670,2675,2665,6687
20241028,123600,24930069345,2670,2670,2675,2670,6132
20241028,123500,24913695340,2670,2675,2675,2670,5193
20241028,123400,24899829345,2675,2675,2675,2670,408
20241028,123300,24898739780,2670,2675,2675,2670,2074
20241028,123200,24893199240,2675,2670,2675,2670,1397
20241028,123100,24889468425,2670,2675,2680,2670,10010
20241028,123000,24862699210,2680,2680,2680,2675,4540
20241028,122900,24850543170,2680,2680,2680,2675,8017
20241028,122800,24829057750,2675,2675,2680,2675,5421
20241028,122700,24814550005,2680,2685,2685,2675,4319
20241028,122600,24802979075,2685,2675,2685,2670,17988
20241028,122500,24754816065,2675,2670,2675,2665,10933
20241028,122400,24725605850,2670,2670,2670,2665,4779
20241028,122300,24712846440,2670,2660,2670,2660,4742
20241028,122200,24700208960,2665,2660,2665,2660,1257
20241028,122100,24696863370,2655,2655,2660,2655,2523
20241028,122000,24690164355,2660,2655,2660,2655,6618
20241028,121900,24672590465,2655,2650,2655,2645,12310
20241028,121800,24640002765,2645,2650,2655,2645,16775
20241028,121700,24595547080,2650,2655,2660,2650,31690
20241028,121600,24511536145,2650,2655,2660,2650,15806
20241028,121500,24469574075,2655,2655,2660,2655,5918
20241028,121400,24453861720,2655,2655,2660,2655,9012
20241028,121300,24429933925,2655,2665,2665,2655,6199
20241028,121200,24413462965,2665,2660,2665,2660,1329
20241028,121100,24409927125,2660,2670,2675,2660,17972
20241028,121000,24362033135,2675,2670,2675,2670,3510
20241028,120900,24352646525,2670,2675,2675,2670,1498
20241028,120800,24348644490,2670,2670,2675,2670,804
20241028,120700,24346494720,2670,2675,2675,2665,5447
20241028,120600,24331950265,2675,2680,2685,2670,18576
20241028,120500,24282210545,2675,2675,2680,2675,17397
20241028,120400,24235623055,2675,2665,2675,2665,3824
20241028,120300,24225413150,2670,2665,2670,2665,1776
20241028,120200,24220678005,2670,2660,2670,2660,4098
20241028,120100,24209751805,2660,2660,2660,2660,4196
20241028,120000,24198590445,2665,2670,2670,2665,10216
20241028,115900,24171352420,2670,2670,2675,2665,7103
20241028,115800,24152398585,2670,2675,2680,2670,21610
20241028,115700,24094582785,2670,2665,2680,2665,50890
20241028,115600,23958402365,2670,2670,2675,2665,10426
20241028,115500,23930565730,2670,2655,2670,2655,4898
20241028,115400,23917520540,2660,2670,2670,2660,6369
20241028,115300,23900559265,2670,2660,2670,2655,21383
20241028,115200,23843516015,2660,2650,2660,2650,13709
20241028,115100,23807143890,2650,2650,2655,2650,9562
20241028,115000,23781800400,2650,2655,2655,2650,9301
20241028,114900,23757138105,2655,2645,2660,2635,70294
20241028,114800,23571329330,2645,2660,2660,2645,30786
20241028,114700,23489709780,2660,2660,2665,2655,20865
20241028,114600,23434211295,2660,2655,2660,2655,11175
20241028,114500,23404536335,2655,2660,2665,2655,25593
20241028,114400,23336485560,2665,2665,2665,2660,8799
20241028,114300,23313044460,2660,2670,2670,2660,11545
20241028,114200,23282296075,2670,2655,2670,2655,9003
20241028,114100,23258324330,2660,2660,2665,2655,6345
20241028,114000,23241450805,2660,2660,2670,2660,12395
20241028,113900,23208462410,2660,2670,2670,2660,10756
20241028,113800,23179809345,2670,2655,2670,2655,28573
20241028,113700,23103682885,2660,2675,2675,2655,52048
20241028,113600,22965143835,2670,2680,2685,2670,38106
20241028,113500,22863257935,2685,2685,2695,2680,32786
20241028,113400,22775084135,2685,2680,2695,2675,18970
20241028,113300,22724137165,2680,2675,2690,2670,21736
20241028,113200,22665886525,2680,2680,2685,2675,21403
20241028,113100,22608592120,2685,2675,2685,2675,20287
20241028,113000,22554257035,2675,2685,2685,2670,50238
20241028,112900,22419843665,2685,2685,2690,2675,25023
20241028,112800,22352738335,2685,2695,2695,2680,53776
20241028,112700,22208354935,2690,2715,2715,2675,156474
20241028,112600,21787744125,2710,2710,2715,2705,17583
20241028,112500,21740065425,2715,2705,2715,2700,24164
20241028,112400,21674587040,2700,2710,2720,2700,53667
20241028,112300,21529194785,2705,2700,2715,2690,65491
20241028,112200,21352201710,2705,2725,2730,2690,140257
20241028,112100,20972463630,2720,2705,2725,2705,68584
20241028,112000,20786143010,2705,2715,2720,2705,58203
20241028,111900,20628329095,2720,2730,2735,2710,153556
20241028,111800,20210848505,2730,2735,2740,2725,113614
20241028,111700,19900521080,2740,2760,2770,2730,162341
20241028,111600,19455085825,2765,2750,2765,2745,104152
20241028,111500,19168330845,2755,2755,2770,2740,177245
20241028,111400,18679852720,2755,2755,2770,2745,165848
20241028,111300,18222023520,2760,2775,2790,2755,149199
20241028,111200,17808004775,2775,2790,2790,2755,239631
20241028,111100,17143088405,2790,2765,2790,2755,308558
20241028,111000,16286529940,2760,2755,2770,2745,295669
20241028,110900,15470551850,2755,2740,2760,2735,328347
20241028,110800,14568178930,2740,2680,2750,2670,462552
20241028,110700,13310312305,2675,2670,2680,2670,5819
20241028,110600,13294745445,2675,2670,2675,2665,5160
20241028,110500,13280965480,2670,2670,2670,2665,4414
20241028,110400,13269186165,2665,2680,2680,2660,12584
20241028,110300,13235545095,2680,2645,2680,2645,28778
20241028,110200,13158831370,2645,2645,2650,2645,6500
20241028,110100,13141637290,2645,2650,2650,2645,2166
20241028,110000,13135904515,2650,2645,2650,2645,6588
20241028,105900,13118463430,2645,2665,2665,2645,8069
20241028,105800,13097078370,2665,2660,2665,2655,6144
20241028,105700,13080745810,2665,2650,2665,2650,8232
20241028,105600,13058879245,2650,2660,2660,2645,17367
20241028,105500,13012849085,2660,2665,2665,2655,16128
20241028,105400,12969963400,2665,2670,2670,2660,34093
20241028,105300,12879054975,2670,2675,2685,2670,28603
20241028,105200,12802472160,2680,2685,2685,2675,15109
20241028,105100,12761948695,2675,2685,2690,2675,32387
20241028,105000,12675034010,2690,2675,2695,2670,65663
20241028,104900,12498759355,2670,2685,2685,2670,14776
20241028,104800,12459192755,2680,2675,2685,2670,21674
20241028,104700,12401161250,2680,2660,2680,2660,35769
20241028,104600,12305521305,2670,2660,2685,2660,47082
20241028,104500,12179528060,2660,2645,2680,2640,87757
20241028,104400,11946096630,2640,2630,2645,2630,7792
20241028,104300,11925549140,2635,2630,2635,2620,4074
20241028,104200,11914834180,2620,2615,2630,2615,4703
20241028,104100,11902503990,2615,2620,2630,2615,4615
20241028,104000,11890413305,2620,2630,2635,2620,18505
20241028,103900,11841835605,2630,2620,2635,2620,10834
20241028,103800,11813346475,2620,2620,2620,2615,5247
20241028,103700,11799607415,2620,2630,2630,2620,9456
20241028,103600,11774807400,2630,2625,2630,2625,4707
20241028,103500,11762446255,2630,2620,2630,2620,14229
20241028,103400,11725095245,2620,2610,2620,2610,5739
20241028,103300,11710086565,2610,2610,2615,2610,16065
20241028,103200,11668127575,2610,2610,2615,2605,16683
20241028,103100,11624568955,2605,2625,2625,2595,105966
20241028,103000,11348131335,2625,2635,2635,2620,34415
20241028,102900,11257753220,2630,2640,2645,2630,16714
20241028,102800,11213702270,2640,2640,2640,2635,14080
20241028,102700,11176587715,2635,2640,2645,2635,28468
20241028,102600,11101493345,2640,2635,2650,2635,11832
20241028,102500,11070236400,2635,2660,2660,2630,81980
20241028,102400,10853954420,2650,2655,2660,2650,16363
20241028,102300,10810545605,2660,2660,2670,2655,14239
20241028,102200,10772701960,2660,2665,2665,2655,19136
20241028,102100,10721796060,2665,2665,2675,2660,8797
20241028,102000,10698373135,2660,2685,2685,2660,24432
20241028,101900,10633100620,2685,2685,2690,2680,8035
20241028,101800,10611523225,2685,2680,2685,2675,9086
20241028,101700,10587158530,2685,2675,2685,2675,2713
20241028,101600,10579887130,2675,2685,2685,2675,13392
20241028,101500,10543975265,2685,2675,2685,2670,9104
20241028,101400,10519591015,2675,2665,2675,2665,17640
20241028,101300,10472527035,2670,2670,2675,2665,24180
20241028,101200,10408002500,2670,2680,2685,2670,31457
20241028,101100,10323905660,2680,2695,2695,2680,60044
20241028,101000,10162483820,2690,2690,2700,2685,51759
20241028,100900,10023001080,2685,2690,2695,2680,29303
20241028,100800,9944189950,2685,2680,2695,2670,33127
20241028,100700,9855311685,2685,2695,2695,2675,43361
20241028,100600,9738839685,2690,2675,2695,2675,76695
20241028,100500,9532745755,2675,2655,2680,2655,20083
20241028,100400,9479077000,2660,2655,2660,2650,17771
20241028,100300,9431896865,2655,2660,2665,2650,11203
20241028,100200,9402139045,2665,2665,2665,2655,9991
20241028,100100,9375570625,2665,2665,2665,2655,10254
20241028,100000,9348297640,2665,2675,2680,2660,29167
20241028,095900,9270426900,2675,2650,2685,2650,29930
20241028,095800,9190455960,2650,2665,2665,2650,27622
20241028,095700,9117152505,2665,2665,2670,2655,30547
20241028,095600,9035924390,2665,2680,2690,2665,54945
20241028,095500,8888806245,2685,2680,2685,2665,75386
20241028,095400,8686889025,2680,2665,2680,2660,48628
20241028,095300,8557063640,2660,2660,2670,2650,37763
20241028,095200,8456583785,2655,2650,2665,2650,28006
20241028,095100,8382096005,2655,2645,2655,2635,29163
20241028,095000,8305048175,2650,2655,2665,2645,34028
20241028,094900,8214739125,2655,2655,2660,2640,45760
20241028,094800,8093531510,2655,2655,2665,2650,42289
20241028,094700,7981246675,2655,2665,2670,2650,56234
20241028,094600,7831794710,2665,2695,2695,2665,98752
20241028,094500,7567480330,2695,2675,2695,2675,107404
20241028,094400,7278737950,2680,2670,2680,2670,39666
20241028,094300,7172629035,2665,2685,2685,2650,84384
20241028,094200,6947263390,2685,2650,2685,2650,88626
20241028,094100,6710254825,2650,2685,2690,2650,71583
20241028,094000,6519255865,2685,2685,2695,2665,156380
20241028,093900,6099985510,2680,2670,2700,2665,286633
20241028,093800,5329388630,2675,2620,2680,2620,255508
20241028,093700,4649864230,2620,2620,2625,2615,7793
20241028,093600,4629434265,2620,2625,2625,2615,3979
20241028,093500,4619010670,2625,2605,2625,2605,10903
20241028,093400,4590465115,2605,2605,2605,2600,9214
20241028,093300,4566493215,2605,2615,2615,2605,6163
20241028,093200,4550423410,2615,2610,2615,2610,7023
20241028,093100,4532080685,2610,2620,2620,2610,12049
20241028,093000,4500570670,2625,2625,2630,2620,15056
20241028,092900,4461034175,2625,2625,2630,2620,6379
20241028,092800,4444284100,2630,2615,2630,2615,13424
20241028,092700,4409151215,2620,2615,2620,2615,5225
20241028,092600,4395487455,2615,2625,2625,2615,9108
20241028,092500,4371611415,2625,2640,2645,2625,29441
20241028,092400,4293984095,2645,2645,2650,2635,37792
20241028,092300,4194151595,2645,2630,2645,2625,32355
20241028,092200,4108790520,2630,2625,2630,2615,25672
20241028,092100,4041433195,2620,2615,2625,2615,7928
20241028,092000,4020656180,2615,2610,2620,2605,19518
20241028,091900,3969680330,2610,2630,2630,2610,19868
20241028,091800,3917544695,2630,2625,2630,2620,19999
20241028,091700,3865012070,2620,2600,2625,2595,34441
20241028,091600,3775232530,2600,2600,2610,2600,12076
20241028,091500,3743784365,2605,2595,2615,2595,30021
20241028,091400,3665652705,2600,2630,2630,2590,80355
20241028,091300,3456233855,2630,2635,2640,2625,14943
20241028,091200,3416911540,2635,2620,2635,2620,21911
20241028,091100,3359341835,2625,2635,2635,2620,29823
20241028,091000,3281030835,2635,2635,2640,2630,30252
20241028,090900,3201306435,2635,2620,2645,2610,60612
20241028,090800,3042335860,2625,2660,2660,2620,54526
20241028,090700,2898656670,2660,2625,2665,2620,128323
20241028,090600,2558599360,2625,2625,2650,2605,95955
20241028,090500,2306607020,2620,2570,2655,2570,261950
20241028,090400,1618616235,2585,2580,2595,2570,73312
20241028,090300,1429383310,2585,2580,2590,2570,59067
20241028,090200,1277021375,2580,2575,2580,2565,65300
20241028,090100,1109019000,2570,2555,2585,2555,126584
20241028,090000,783453360,2555,2580,2595,2555,304250