stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,205700,16110195280,2495,2495,2495,2495,190029
20241010,205600,16110195280,2495,2495,2495,2495,0
20241010,205500,16110195280,2495,2495,2495,2495,0
20241010,205400,16110195280,2495,2495,2495,2495,0
20241010,205300,16110195280,2495,2495,2495,2495,0
20241010,205200,16110195280,2495,2495,2495,2495,0
20241010,205100,16110195280,2495,2495,2495,2495,0
20241010,205000,16110195280,2495,2495,2495,2495,0
20241010,204900,16110195280,2495,2495,2495,2495,0
20241010,204800,16110195280,2495,2495,2495,2495,0
20241010,204700,16110195280,2495,2495,2495,2495,0
20241010,204600,16110195280,2495,2495,2495,2495,0
20241010,204500,16110195280,2495,2495,2495,2495,0
20241010,204400,16110195280,2495,2495,2495,2495,0
20241010,204300,16110195280,2495,2495,2495,2495,0
20241010,204200,16110195280,2495,2495,2495,2495,0
20241010,204100,16110195280,2495,2495,2495,2495,0
20241010,204000,16110195280,2495,2495,2495,2495,0
20241010,203900,16110195280,2495,2495,2495,2495,0
20241010,203800,16110195280,2495,2495,2495,2495,0
20241010,203700,16110195280,2495,2495,2495,2495,0
20241010,203600,16110195280,2495,2495,2495,2495,0
20241010,203500,16110195280,2495,2495,2495,2495,0
20241010,203400,16110195280,2495,2495,2495,2495,0
20241010,203300,16110195280,2495,2495,2495,2495,0
20241010,203200,16110195280,2495,2495,2495,2495,0
20241010,203100,16110195280,2495,2495,2495,2495,0
20241010,203000,16110195280,2495,2495,2495,2495,0
20241010,202900,16110195280,2495,2495,2495,2495,0
20241010,202800,16110195280,2495,2495,2495,2495,0
20241010,202700,16110195280,2495,2495,2495,2495,190029
20241010,202600,16110195280,2495,2495,2495,2495,0
20241010,202500,16110195280,2495,2495,2495,2495,0
20241010,202400,16110195280,2495,2495,2495,2495,0
20241010,202300,16110195280,2495,2495,2495,2495,0
20241010,202200,16110195280,2495,2495,2495,2495,0
20241010,202100,16110195280,2495,2495,2495,2495,0
20241010,202000,16110195280,2495,2495,2495,2495,0
20241010,201900,16110195280,2495,2495,2495,2495,0
20241010,201800,16110195280,2495,2495,2495,2495,0
20241010,201700,16110195280,2495,2495,2495,2495,0
20241010,201600,16110195280,2495,2495,2495,2495,0
20241010,201500,16110195280,2495,2495,2495,2495,0
20241010,201400,16110195280,2495,2495,2495,2495,0
20241010,201300,16110195280,2495,2495,2495,2495,0
20241010,201200,16110195280,2495,2495,2495,2495,0
20241010,201100,16110195280,2495,2495,2495,2495,0
20241010,201000,16110195280,2495,2495,2495,2495,0
20241010,200900,16110195280,2495,2495,2495,2495,0
20241010,200800,16110195280,2495,2495,2495,2495,0
20241010,200700,16110195280,2495,2495,2495,2495,0
20241010,200600,16110195280,2495,2495,2495,2495,0
20241010,200500,16110195280,2495,2495,2495,2495,0
20241010,200400,16110195280,2495,2495,2495,2495,0
20241010,200300,16110195280,2495,2495,2495,2495,0
20241010,200200,16110195280,2495,2495,2495,2495,0
20241010,200100,16110195280,2495,2495,2495,2495,0
20241010,200000,16110195280,2495,2495,2495,2495,0
20241010,195900,16110195280,2495,2495,2495,2495,0
20241010,195800,16110195280,2495,2495,2495,2495,0
20241010,195700,16110195280,2495,2495,2495,2495,190029
20241010,195600,16110195280,2495,2495,2495,2495,0
20241010,195500,16110195280,2495,2495,2495,2495,0
20241010,195400,16110195280,2495,2495,2495,2495,0
20241010,195300,16110195280,2495,2495,2495,2495,0
20241010,195200,16110195280,2495,2495,2495,2495,0
20241010,195100,16110195280,2495,2495,2495,2495,0
20241010,195000,16110195280,2495,2495,2495,2495,0
20241010,194900,16110195280,2495,2495,2495,2495,0
20241010,194800,16110195280,2495,2495,2495,2495,0
20241010,194700,16110195280,2495,2495,2495,2495,0
20241010,194600,16110195280,2495,2495,2495,2495,0
20241010,194500,16110195280,2495,2495,2495,2495,0
20241010,194400,16110195280,2495,2495,2495,2495,0
20241010,194300,16110195280,2495,2495,2495,2495,0
20241010,194200,16110195280,2495,2495,2495,2495,0
20241010,194100,16110195280,2495,2495,2495,2495,0
20241010,194000,16110195280,2495,2495,2495,2495,0
20241010,193900,16110195280,2495,2495,2495,2495,0
20241010,193800,16110195280,2495,2495,2495,2495,0
20241010,193700,16110195280,2495,2495,2495,2495,0
20241010,193600,16110195280,2495,2495,2495,2495,0
20241010,193500,16110195280,2495,2495,2495,2495,0
20241010,193400,16110195280,2495,2495,2495,2495,0
20241010,193300,16110195280,2495,2495,2495,2495,0
20241010,193200,16110195280,2495,2495,2495,2495,0
20241010,193100,16110195280,2495,2495,2495,2495,0
20241010,193000,16110195280,2495,2495,2495,2495,0
20241010,192900,16110195280,2495,2495,2495,2495,0
20241010,192800,16110195280,2495,2495,2495,2495,0
20241010,192700,16110195280,2495,2495,2495,2495,190029
20241010,192600,16110195280,2495,2495,2495,2495,0
20241010,192500,16110195280,2495,2495,2495,2495,0
20241010,192400,16110195280,2495,2495,2495,2495,0
20241010,192300,16110195280,2495,2495,2495,2495,0
20241010,192200,16110195280,2495,2495,2495,2495,0
20241010,192100,16110195280,2495,2495,2495,2495,0
20241010,192000,16110195280,2495,2495,2495,2495,0
20241010,191900,16110195280,2495,2495,2495,2495,0
20241010,191800,16110195280,2495,2495,2495,2495,0
20241010,191700,16110195280,2495,2495,2495,2495,0
20241010,191600,16110195280,2495,2495,2495,2495,0
20241010,191500,16110195280,2495,2495,2495,2495,0
20241010,191400,16110195280,2495,2495,2495,2495,0
20241010,191300,16110195280,2495,2495,2495,2495,0
20241010,191200,16110195280,2495,2495,2495,2495,0
20241010,191100,16110195280,2495,2495,2495,2495,0
20241010,191000,16110195280,2495,2495,2495,2495,0
20241010,190900,16110195280,2495,2495,2495,2495,0
20241010,190800,16110195280,2495,2495,2495,2495,0
20241010,190700,16110195280,2495,2495,2495,2495,0
20241010,190600,16110195280,2495,2495,2495,2495,0
20241010,190500,16110195280,2495,2495,2495,2495,0
20241010,190400,16110195280,2495,2495,2495,2495,0
20241010,190300,16110195280,2495,2495,2495,2495,0
20241010,190200,16110195280,2495,2495,2495,2495,0
20241010,190100,16110195280,2495,2495,2495,2495,0
20241010,190000,16110195280,2495,2495,2495,2495,0
20241010,185900,16110195280,2495,2495,2495,2495,0
20241010,185800,16110195280,2495,2495,2495,2495,0
20241010,185700,16110195280,2495,2495,2495,2495,190029
20241010,185600,16110195280,2495,2495,2495,2495,0
20241010,185500,16110195280,2495,2495,2495,2495,0
20241010,185400,16110195280,2495,2495,2495,2495,0
20241010,185300,16110195280,2495,2495,2495,2495,0
20241010,185200,16110195280,2495,2495,2495,2495,0
20241010,185100,16110195280,2495,2495,2495,2495,0
20241010,185000,16110195280,2495,2495,2495,2495,0
20241010,184900,16110195280,2495,2495,2495,2495,0
20241010,184800,16110195280,2495,2495,2495,2495,0
20241010,184700,16110195280,2495,2495,2495,2495,0
20241010,184600,16110195280,2495,2495,2495,2495,0
20241010,184500,16110195280,2495,2495,2495,2495,0
20241010,184400,16110195280,2495,2495,2495,2495,0
20241010,184300,16110195280,2495,2495,2495,2495,0
20241010,184200,16110195280,2495,2495,2495,2495,0
20241010,184100,16110195280,2495,2495,2495,2495,0
20241010,184000,16110195280,2495,2495,2495,2495,0
20241010,183900,16110195280,2495,2495,2495,2495,0
20241010,183800,16110195280,2495,2495,2495,2495,0
20241010,183700,16110195280,2495,2495,2495,2495,0
20241010,183600,16110195280,2495,2495,2495,2495,0
20241010,183500,16110195280,2495,2495,2495,2495,0
20241010,183400,16110195280,2495,2495,2495,2495,0
20241010,183300,16110195280,2495,2495,2495,2495,0
20241010,183200,16110195280,2495,2495,2495,2495,0
20241010,183100,16110195280,2495,2495,2495,2495,0
20241010,183000,16110195280,2495,2495,2495,2495,0
20241010,182900,16110195280,2495,2495,2495,2495,0
20241010,182800,16110195280,2495,2495,2495,2495,0
20241010,182700,16110195280,2495,2495,2495,2495,190029
20241010,182600,16110195280,2495,2495,2495,2495,0
20241010,182500,16110195280,2495,2495,2495,2495,0
20241010,182400,16110195280,2495,2495,2495,2495,0
20241010,182300,16110195280,2495,2495,2495,2495,0
20241010,182200,16110195280,2495,2495,2495,2495,0
20241010,182100,16110195280,2495,2495,2495,2495,0
20241010,182000,16110195280,2495,2495,2495,2495,0
20241010,181900,16110195280,2495,2495,2495,2495,0
20241010,181800,16110195280,2495,2495,2495,2495,0
20241010,181700,16110195280,2495,2495,2495,2495,0
20241010,181600,16110195280,2495,2495,2495,2495,0
20241010,181500,16110195280,2495,2495,2495,2495,0
20241010,181400,16110195280,2495,2495,2495,2495,0
20241010,181300,16110195280,2495,2495,2495,2495,0
20241010,181200,16110195280,2495,2495,2495,2495,0
20241010,181100,16110195280,2495,2495,2495,2495,0
20241010,181000,16110195280,2495,2495,2495,2495,0
20241010,180900,16110195280,2495,2495,2495,2495,0
20241010,180800,16110195280,2495,2495,2495,2495,0
20241010,180700,16110195280,2495,2495,2495,2495,0
20241010,180600,16110195280,2495,2495,2495,2495,0
20241010,180500,16110195280,2495,2495,2495,2495,0
20241010,180400,16110195280,2495,2495,2495,2495,0
20241010,180300,16110195280,2495,2495,2495,2495,0
20241010,180200,16110195280,2495,2495,2495,2495,0
20241010,180100,16110195280,2495,2495,2495,2495,0
20241010,180000,16110195280,2495,2495,2495,2495,0
20241010,175900,16110195280,2495,2495,2495,2495,0
20241010,175800,16110195280,2495,2495,2495,2495,0
20241010,175700,16110195280,2495,2495,2495,2495,190029
20241010,175600,16110195280,2495,2495,2495,2495,0
20241010,175500,16110195280,2495,2495,2495,2495,0
20241010,175400,16110195280,2495,2495,2495,2495,0
20241010,175300,16110195280,2495,2495,2495,2495,0
20241010,175200,16110195280,2495,2495,2495,2495,0
20241010,175100,16110195280,2495,2495,2495,2495,0
20241010,175000,16110195280,2495,2495,2495,2495,0
20241010,174900,16110195280,2495,2495,2495,2495,0
20241010,174800,16110195280,2495,2495,2495,2495,0
20241010,174700,16110195280,2495,2495,2495,2495,0
20241010,174600,16110195280,2495,2495,2495,2495,0
20241010,174500,16110195280,2495,2495,2495,2495,0
20241010,174400,16110195280,2495,2495,2495,2495,0
20241010,174300,16110195280,2495,2495,2495,2495,0
20241010,174200,16110195280,2495,2495,2495,2495,0
20241010,174100,16110195280,2495,2495,2495,2495,0
20241010,174000,16110195280,2495,2495,2495,2495,0
20241010,173900,16110195280,2495,2495,2495,2495,0
20241010,173800,16110195280,2495,2495,2495,2495,0
20241010,173700,16110195280,2495,2495,2495,2495,0
20241010,173600,16110195280,2495,2495,2495,2495,0
20241010,173500,16110195280,2495,2495,2495,2495,0
20241010,173400,16110195280,2495,2495,2495,2495,0
20241010,173300,16110195280,2495,2495,2495,2495,0
20241010,173200,16110195280,2495,2495,2495,2495,0
20241010,173100,16110195280,2495,2495,2495,2495,0
20241010,173000,16110195280,2495,2495,2495,2495,0
20241010,172900,16110195280,2495,2495,2495,2495,0
20241010,172800,16110195280,2495,2495,2495,2495,0
20241010,172700,16110195280,2495,2495,2495,2495,190029
20241010,172600,16110195280,2495,2495,2495,2495,0
20241010,172500,16110195280,2495,2495,2495,2495,0
20241010,172400,16110195280,2495,2495,2495,2495,0
20241010,172300,16110195280,2495,2495,2495,2495,0
20241010,172200,16110195280,2495,2495,2495,2495,0
20241010,172100,16110195280,2495,2495,2495,2495,0
20241010,172000,16110195280,2495,2495,2495,2495,0
20241010,171900,16110195280,2495,2495,2495,2495,0
20241010,171800,16110195280,2495,2495,2495,2495,0
20241010,171700,16110195280,2495,2495,2495,2495,0
20241010,171600,16110195280,2495,2495,2495,2495,0
20241010,171500,16110195280,2495,2495,2495,2495,0
20241010,171400,16110195280,2495,2495,2495,2495,0
20241010,171300,16110195280,2495,2495,2495,2495,0
20241010,171200,16110195280,2495,2495,2495,2495,0
20241010,171100,16110195280,2495,2495,2495,2495,0
20241010,171000,16110195280,2495,2495,2495,2495,0
20241010,170900,16110195280,2495,2495,2495,2495,0
20241010,170800,16110195280,2495,2495,2495,2495,0
20241010,170700,16110195280,2495,2495,2495,2495,0
20241010,170600,16110195280,2495,2495,2495,2495,0
20241010,170500,16110195280,2495,2495,2495,2495,0
20241010,170400,16110195280,2495,2495,2495,2495,0
20241010,170300,16110195280,2495,2495,2495,2495,0
20241010,170200,16110195280,2495,2495,2495,2495,0
20241010,170100,16110195280,2495,2495,2495,2495,0
20241010,170000,16110195280,2495,2495,2495,2495,0
20241010,165900,16110195280,2495,2495,2495,2495,0
20241010,165800,16110195280,2495,2495,2495,2495,0
20241010,165700,16110195280,2495,2495,2495,2495,190029
20241010,165600,16110195280,2495,2495,2495,2495,0
20241010,165500,16110195280,2495,2495,2495,2495,0
20241010,165400,16110195280,2495,2495,2495,2495,0
20241010,165300,16110195280,2495,2495,2495,2495,0
20241010,165200,16110195280,2495,2495,2495,2495,0
20241010,165100,16110195280,2495,2495,2495,2495,0
20241010,165000,16110195280,2495,2495,2495,2495,0
20241010,164900,16110195280,2495,2495,2495,2495,0
20241010,164800,16110195280,2495,2495,2495,2495,0
20241010,164700,16110195280,2495,2495,2495,2495,0
20241010,164600,16110195280,2495,2495,2495,2495,0
20241010,164500,16110195280,2495,2495,2495,2495,0
20241010,164400,16110195280,2495,2495,2495,2495,0
20241010,164300,16110195280,2495,2495,2495,2495,0
20241010,164200,16110195280,2495,2495,2495,2495,0
20241010,164100,16110195280,2495,2495,2495,2495,0
20241010,164000,16110195280,2495,2495,2495,2495,0
20241010,163900,16110195280,2495,2495,2495,2495,0
20241010,163800,16110195280,2495,2495,2495,2495,0
20241010,163700,16110195280,2495,2495,2495,2495,0
20241010,163600,16110195280,2495,2495,2495,2495,0
20241010,163500,16110195280,2495,2495,2495,2495,0
20241010,163400,16110195280,2495,2495,2495,2495,0
20241010,163300,16110195280,2495,2495,2495,2495,0
20241010,163200,16110195280,2495,2495,2495,2495,0
20241010,163100,16110195280,2495,2495,2495,2495,0
20241010,163000,16110195280,2495,2495,2495,2495,0
20241010,162900,16110195280,2495,2495,2495,2495,0
20241010,162800,16110195280,2495,2495,2495,2495,0
20241010,162700,16110195280,2495,2495,2495,2495,190029
20241010,162600,16110195280,2495,2495,2495,2495,0
20241010,162500,16110195280,2495,2495,2495,2495,0
20241010,162400,16110195280,2495,2495,2495,2495,0
20241010,162300,16110195280,2495,2495,2495,2495,0
20241010,162200,16110195280,2495,2495,2495,2495,0
20241010,162100,16110195280,2495,2495,2495,2495,0
20241010,162000,16110195280,2495,2495,2495,2495,0
20241010,161900,16110195280,2495,2495,2495,2495,0
20241010,161800,16110195280,2495,2495,2495,2495,0
20241010,161700,16110195280,2495,2495,2495,2495,0
20241010,161600,16110195280,2495,2495,2495,2495,0
20241010,161500,16110195280,2495,2495,2495,2495,0
20241010,161400,16110195280,2495,2495,2495,2495,0
20241010,161300,16110195280,2495,2495,2495,2495,0
20241010,161200,16110195280,2495,2495,2495,2495,0
20241010,161100,16110195280,2495,2495,2495,2495,0
20241010,161000,16110195280,2495,2495,2495,2495,0
20241010,160900,16110195280,2495,2495,2495,2495,0
20241010,160800,16110195280,2495,2495,2495,2495,0
20241010,160700,16110195280,2495,2495,2495,2495,0
20241010,160600,16110195280,2495,2495,2495,2495,0
20241010,160500,16110195280,2495,2495,2495,2495,0
20241010,160400,16110195280,2495,2495,2495,2495,0
20241010,160300,16110195280,2495,2495,2495,2495,0
20241010,160200,16110195280,2495,2495,2495,2495,0
20241010,160100,16110195280,2495,2495,2495,2495,0
20241010,160000,16110195280,2495,2495,2495,2495,0
20241010,155900,16110195280,2495,2495,2495,2495,0
20241010,155800,16110195280,2495,2495,2495,2495,0
20241010,155700,16110195280,2495,2495,2495,2495,190029
20241010,155600,16110195280,2495,2495,2495,2495,0
20241010,155500,16110195280,2495,2495,2495,2495,0
20241010,155400,16110195280,2495,2495,2495,2495,0
20241010,155300,16110195280,2495,2495,2495,2495,0
20241010,155200,16110195280,2495,2495,2495,2495,0
20241010,155100,16110195280,2495,2495,2495,2495,0
20241010,155000,16110195280,2495,2495,2495,2495,0
20241010,154900,16110195280,2495,2495,2495,2495,0
20241010,154800,16110195280,2495,2495,2495,2495,0
20241010,154700,16110195280,2495,2495,2495,2495,0
20241010,154600,16110195280,2495,2495,2495,2495,0
20241010,154500,16110195280,2495,2495,2495,2495,0
20241010,154400,16110195280,2495,2495,2495,2495,0
20241010,154300,16110195280,2495,2495,2495,2495,0
20241010,154200,16110195280,2495,2495,2495,2495,0
20241010,154100,16110195280,2495,2495,2495,2495,0
20241010,154000,16110195280,2495,2495,2495,2495,0
20241010,153900,16110195280,2495,2495,2495,2495,0
20241010,153800,16110195280,2495,2495,2495,2495,0
20241010,153700,16110195280,2495,2495,2495,2495,0
20241010,153600,16110195280,2495,2495,2495,2495,0
20241010,153500,16110195280,2495,2495,2495,2495,0
20241010,153400,16110195280,2495,2495,2495,2495,0
20241010,153300,16110195280,2495,2495,2495,2495,0
20241010,153200,16110195280,2495,2495,2495,2495,0
20241010,153100,16110195280,2495,2495,2495,2495,0
20241010,153000,16110195280,2495,2495,2495,2495,190029
20241010,152900,15636072925,2485,2485,2485,2485,0
20241010,152800,15636072925,2485,2485,2485,2485,0
20241010,152700,15636072925,2485,2485,2485,2485,0
20241010,152600,15636072925,2485,2485,2485,2485,0
20241010,152500,15636072925,2485,2485,2485,2485,0
20241010,152400,15636072925,2485,2485,2485,2485,0
20241010,152300,15636072925,2485,2485,2485,2485,0
20241010,152200,15636072925,2485,2485,2485,2485,0
20241010,152100,15636072925,2485,2485,2485,2485,0
20241010,152000,15636072925,2485,2485,2485,2485,0
20241010,151900,15636072925,2485,2470,2485,2470,60312
20241010,151800,15486541990,2475,2475,2480,2465,39480
20241010,151700,15388953060,2475,2470,2480,2465,38934
20241010,151600,15292692095,2475,2455,2475,2455,111687
20241010,151500,15017289555,2450,2450,2460,2450,12541
20241010,151400,14986512285,2450,2455,2460,2445,21469
20241010,151300,14933877445,2455,2450,2460,2450,5403
20241010,151200,14920622915,2450,2440,2460,2430,59536
20241010,151100,14774852965,2445,2445,2450,2430,23606
20241010,151000,14717257475,2450,2460,2460,2445,33814
20241010,150900,14634355760,2455,2465,2465,2455,33863
20241010,150800,14551071650,2460,2460,2465,2455,10402
20241010,150700,14525482705,2465,2455,2465,2455,29934
20241010,150600,14451856120,2455,2455,2460,2450,13207
20241010,150500,14419444930,2455,2450,2455,2450,9019
20241010,150400,14397338090,2450,2455,2455,2445,7448
20241010,150300,14379097725,2450,2450,2455,2445,8707
20241010,150200,14357763050,2455,2455,2455,2450,7035
20241010,150100,14340507320,2455,2450,2455,2450,9678
20241010,150000,14316787765,2445,2450,2455,2445,5759
20241010,145900,14302681875,2450,2455,2455,2450,6452
20241010,145800,14286855055,2455,2460,2460,2455,13224
20241010,145700,14254381150,2455,2455,2460,2450,6517
20241010,145600,14238403240,2455,2450,2455,2450,10966
20241010,145500,14211506510,2450,2455,2460,2450,24102
20241010,145400,14152321640,2460,2450,2460,2445,24646
20241010,145300,14091826815,2450,2445,2450,2440,7904
20241010,145200,14072479350,2445,2450,2450,2445,3679
20241010,145100,14063472155,2445,2450,2450,2445,18554
20241010,145000,14018036165,2445,2440,2450,2440,17940
20241010,144900,13974163160,2440,2445,2445,2435,3768
20241010,144800,13964968860,2445,2440,2445,2440,3836
20241010,144700,13955606500,2440,2440,2440,2435,5596
20241010,144600,13941958240,2440,2445,2445,2440,7050
20241010,144500,13924749745,2445,2440,2445,2435,12412
20241010,144400,13894455095,2435,2430,2445,2425,41962
20241010,144300,13792235465,2430,2435,2435,2430,17276
20241010,144200,13750240960,2435,2435,2435,2430,6219
20241010,144100,13735109805,2430,2435,2435,2430,2385
20241010,144000,13729313335,2435,2435,2440,2425,11026
20241010,143900,13702496025,2440,2435,2440,2430,26669
20241010,143800,13637555810,2435,2430,2435,2425,2409
20241010,143700,13631701780,2430,2425,2430,2425,711
20241010,143600,13629974100,2430,2430,2430,2425,6860
20241010,143500,13613309460,2430,2430,2430,2425,261
20241010,143400,13612675735,2425,2430,2430,2425,1223
20241010,143300,13609704870,2430,2430,2430,2430,3091
20241010,143200,13602193740,2425,2430,2435,2425,3517
20241010,143100,13593646715,2430,2430,2435,2425,4408
20241010,143000,13582935075,2430,2425,2430,2425,4982
20241010,142900,13570851210,2425,2430,2430,2425,1701
20241010,142800,13566723380,2430,2430,2430,2425,936
20241010,142700,13564453550,2430,2430,2430,2425,1827
20241010,142600,13560013945,2430,2425,2430,2425,4438
20241010,142500,13549236195,2425,2425,2430,2425,2467
20241010,142400,13543246935,2425,2420,2430,2420,7984
20241010,142300,13523866075,2425,2425,2425,2420,1101
20241010,142200,13521196175,2420,2425,2425,2420,684
20241010,142100,13519540720,2420,2425,2425,2420,3505
20241010,142000,13511041980,2425,2430,2430,2420,4237
20241010,141900,13500770855,2430,2425,2430,2425,1334
20241010,141800,13497533305,2425,2430,2430,2425,3273
20241010,141700,13489585765,2430,2430,2430,2420,784
20241010,141600,13487684345,2430,2430,2430,2420,5286
20241010,141500,13474865360,2430,2435,2435,2425,9757
20241010,141400,13451143935,2435,2435,2435,2430,5294
20241010,141300,13438258145,2435,2435,2440,2430,15305
20241010,141200,13400994500,2430,2430,2430,2425,33967
20241010,141100,13318454750,2430,2420,2430,2420,30835
20241010,141000,13243616325,2420,2415,2420,2415,3825
20241010,140900,13234363550,2415,2415,2415,2415,300
20241010,140800,13233639050,2420,2420,2420,2420,82
20241010,140700,13233440610,2415,2420,2425,2410,7183
20241010,140600,13216073680,2420,2420,2420,2415,3498
20241010,140500,13207618560,2420,2415,2425,2415,13705
20241010,140400,13174479985,2415,2415,2420,2415,5097
20241010,140300,13162170230,2415,2415,2420,2415,10012
20241010,140200,13137988995,2415,2415,2420,2415,18620
20241010,140100,13093018545,2415,2420,2420,2415,8555
20241010,140000,13072352820,2415,2420,2425,2415,8132
20241010,135900,13052671795,2425,2425,2425,2425,701
20241010,135800,13050971870,2420,2425,2425,2420,4880
20241010,135700,13039137875,2425,2425,2425,2420,2031
20241010,135600,13034215200,2425,2420,2425,2420,4929
20241010,135500,13022276335,2420,2420,2420,2420,745
20241010,135400,13020473435,2420,2415,2420,2415,1859
20241010,135300,13015980570,2415,2410,2415,2410,2541
20241010,135200,13009844065,2415,2420,2420,2415,1748
20241010,135100,13005617560,2420,2420,2420,2415,1319
20241010,135000,13002427685,2420,2420,2420,2410,1666
20241010,134900,12998398140,2410,2405,2420,2405,9493
20241010,134800,12975503390,2410,2405,2410,2400,25182
20241010,134700,12914957020,2405,2405,2405,2400,1450
20241010,134600,12911472785,2405,2400,2405,2400,3581
20241010,134500,12902876365,2400,2400,2400,2395,1873
20241010,134400,12898387125,2395,2400,2400,2395,1326
20241010,134300,12895205500,2400,2405,2405,2400,1555
20241010,134200,12891473495,2400,2405,2405,2400,1004
20241010,134100,12889060810,2405,2400,2405,2400,2352
20241010,134000,12883416005,2400,2400,2405,2395,4151
20241010,133900,12873455235,2400,2400,2400,2395,4089
20241010,133800,12863650030,2400,2400,2405,2395,1817
20241010,133700,12859286070,2405,2400,2405,2400,741
20241010,133600,12857506000,2400,2405,2405,2400,1975
20241010,133500,12852763000,2405,2405,2405,2405,187
20241010,133400,12852313265,2405,2400,2405,2400,3332
20241010,133300,12844316345,2405,2405,2405,2405,419
20241010,133200,12843308650,2405,2410,2410,2405,1049
20241010,133100,12840783285,2405,2400,2405,2400,4736
20241010,133000,12829398655,2400,2395,2405,2395,4429
20241010,132900,12818769140,2395,2400,2405,2395,5504
20241010,132800,12805558060,2405,2400,2405,2395,2069
20241010,132700,12800590595,2400,2395,2405,2390,2792
20241010,132600,12793899765,2395,2400,2400,2395,23724
20241010,132500,12737073520,2400,2395,2400,2395,5032
20241010,132400,12724999095,2395,2405,2405,2395,26512
20241010,132300,12661357885,2405,2405,2405,2400,1170
20241010,132200,12658545290,2405,2405,2405,2400,1742
20241010,132100,12654356960,2405,2400,2405,2400,31
20241010,132000,12654282555,2410,2405,2410,2400,2727
20241010,131900,12647724125,2405,2400,2405,2400,1960
20241010,131800,12643015330,2400,2410,2410,2400,8463
20241010,131700,12622657845,2410,2410,2410,2410,542
20241010,131600,12621351625,2410,2410,2410,2405,2491
20241010,131500,12615359140,2410,2410,2410,2410,771
20241010,131400,12613501030,2410,2405,2410,2405,1417
20241010,131300,12610090825,2410,2415,2415,2405,6162
20241010,131200,12595242060,2410,2410,2410,2410,291
20241010,131100,12594540750,2410,2420,2420,2410,181
20241010,131000,12594103510,2420,2415,2420,2410,1585
20241010,130900,12590276835,2415,2410,2415,2405,2849
20241010,130800,12583415720,2410,2405,2410,2405,1546
20241010,130700,12579697495,2410,2415,2415,2410,5175
20241010,130600,12567225605,2410,2420,2420,2410,17583
20241010,130500,12524770680,2420,2425,2425,2420,2306
20241010,130400,12519189265,2425,2425,2425,2425,21
20241010,130300,12519138340,2425,2425,2425,2425,1329
20241010,130200,12515915515,2425,2425,2425,2420,1825
20241010,130100,12511498985,2425,2425,2425,2420,1121
20241010,130000,12508780580,2420,2425,2425,2420,1278
20241010,125900,12505683380,2425,2425,2425,2420,912
20241010,125800,12503472050,2420,2420,2425,2420,1303
20241010,125700,12500318775,2420,2420,2425,2415,16743
20241010,125600,12459801020,2420,2425,2425,2420,220
20241010,125500,12459267600,2420,2425,2425,2420,2657
20241010,125400,12452824415,2425,2425,2425,2425,367
20241010,125300,12451934440,2425,2425,2425,2420,3184
20241010,125200,12444223900,2420,2430,2430,2420,3442
20241010,125100,12435874565,2430,2430,2430,2425,499
20241010,125000,12434662545,2430,2430,2430,2425,2496
20241010,124900,12428598620,2425,2435,2435,2425,2234
20241010,124800,12423178685,2435,2420,2440,2420,54032
20241010,124700,12291855285,2420,2415,2420,2415,8175
20241010,124600,12272085980,2415,2425,2425,2415,3391
20241010,124500,12263890165,2425,2415,2425,2415,2872
20241010,124400,12256936515,2415,2420,2420,2415,5667
20241010,124300,12243239960,2415,2420,2420,2415,1985
20241010,124200,12238441455,2410,2415,2425,2410,5397
20241010,124100,12225387875,2420,2405,2425,2400,11845
20241010,124000,12196796085,2405,2410,2410,2395,5461
20241010,123900,12183699150,2410,2405,2410,2405,2365
20241010,123800,12178011220,2405,2405,2410,2405,2235
20241010,123700,12172635765,2405,2400,2405,2395,4254
20241010,123600,12162444670,2400,2400,2400,2400,4716
20241010,123500,12151126270,2400,2400,2400,2400,3093
20241010,123400,12143703070,2395,2400,2405,2395,6507
20241010,123300,12128093040,2405,2400,2405,2390,10558
20241010,123200,12102753320,2400,2395,2400,2390,2678
20241010,123100,12096333240,2395,2395,2400,2390,10359
20241010,123000,12071555320,2395,2400,2405,2395,10997
20241010,122900,12045151125,2400,2405,2410,2395,62311
20241010,122800,11895412565,2410,2400,2410,2395,4783
20241010,122700,11883914480,2395,2390,2405,2390,7497
20241010,122600,11865924025,2395,2390,2410,2385,19357
20241010,122500,11819569825,2385,2400,2400,2385,26786
20241010,122400,11755577785,2385,2405,2415,2385,63390
20241010,122300,11603483830,2415,2405,2415,2400,13909
20241010,122200,11569994835,2400,2405,2415,2400,9178
20241010,122100,11547914190,2415,2405,2415,2400,10812
20241010,122000,11521885285,2405,2405,2410,2400,7041
20241010,121900,11504951745,2405,2410,2410,2405,5297
20241010,121800,11492212260,2410,2415,2415,2410,5174
20241010,121700,11479717625,2415,2415,2415,2410,2032
20241010,121600,11474816300,2415,2405,2420,2405,6574
20241010,121500,11458946925,2405,2405,2405,2405,11275
20241010,121400,11431830550,2405,2410,2415,2405,3467
20241010,121300,11423471175,2415,2415,2415,2415,4575
20241010,121200,11412422550,2415,2415,2415,2415,297
20241010,121100,11411705295,2410,2415,2415,2410,630
20241010,121000,11410184345,2415,2410,2415,2405,4500
20241010,120900,11399344895,2410,2420,2420,2410,8120
20241010,120800,11379720395,2420,2420,2420,2420,2050
20241010,120700,11374759395,2420,2415,2420,2415,5364
20241010,120600,11361785555,2415,2415,2415,2415,87
20241010,120500,11361575450,2415,2420,2420,2415,747
20241010,120400,11359771195,2420,2420,2420,2410,60
20241010,120300,11359626265,2420,2415,2420,2415,8736
20241010,120200,11338485200,2415,2415,2420,2410,327
20241010,120100,11337695080,2420,2415,2420,2410,6148
20241010,120000,11322821740,2420,2420,2425,2415,232
20241010,115900,11322260260,2425,2425,2425,2420,16017
20241010,115800,11283431140,2430,2415,2430,2410,12794
20241010,115700,11252480855,2410,2400,2410,2395,14282
20241010,115600,11218143355,2400,2400,2400,2395,1152
20241010,115500,11215378560,2395,2400,2400,2395,2033
20241010,115400,11210503265,2395,2395,2400,2395,4014
20241010,115300,11200870045,2400,2395,2400,2395,54
20241010,115200,11200740465,2395,2395,2395,2395,220
20241010,115100,11200213565,2400,2400,2400,2400,6947
20241010,115000,11183540765,2395,2400,2400,2395,1321
20241010,114900,11180370860,2400,2400,2400,2395,36
20241010,114800,11180284500,2395,2395,2395,2395,23
20241010,114700,11180229415,2400,2400,2400,2390,4170
20241010,114600,11170246025,2400,2395,2400,2395,4866
20241010,114500,11158571860,2395,2390,2395,2390,3733
20241010,114400,11149648905,2395,2400,2400,2395,490
20241010,114300,11148475340,2400,2400,2405,2385,26136
20241010,114200,11085994120,2400,2400,2400,2395,3088
20241010,114100,11078583445,2400,2400,2400,2400,1136
20241010,114000,11075857045,2395,2395,2400,2395,292
20241010,113900,11075157125,2400,2400,2400,2390,2088
20241010,113800,11070163580,2400,2395,2405,2390,6529
20241010,113700,11054508940,2395,2390,2395,2390,1240
20241010,113600,11051541895,2400,2400,2400,2390,17356
20241010,113500,11010005560,2400,2405,2405,2400,6499
20241010,113400,10994399905,2405,2405,2405,2405,1328
20241010,113300,10991206065,2405,2400,2405,2400,550
20241010,113200,10989885565,2405,2400,2405,2395,1748
20241010,113100,10985691155,2400,2400,2400,2395,5314
20241010,113000,10972947605,2400,2400,2400,2395,1761
20241010,112900,10968721215,2400,2400,2405,2400,487
20241010,112800,10967552405,2405,2400,2405,2395,3392
20241010,112700,10959420200,2400,2400,2400,2395,1349
20241010,112600,10956184635,2400,2400,2400,2400,0
20241010,112500,10956184635,2400,2400,2405,2395,9048
20241010,112400,10934474650,2395,2400,2400,2395,222
20241010,112300,10933942095,2400,2400,2400,2395,5057
20241010,112200,10921825210,2395,2400,2405,2395,6540
20241010,112100,10906131545,2400,2400,2400,2395,2151
20241010,112000,10900970720,2400,2405,2405,2395,243
20241010,111900,10900388575,2400,2400,2405,2400,1866
20241010,111800,10895910165,2405,2395,2405,2395,2049
20241010,111700,10890993775,2400,2405,2405,2395,1268
20241010,111600,10887954335,2405,2400,2405,2400,733
20241010,111500,10886195075,2400,2400,2410,2395,4427
20241010,111400,10875564975,2405,2405,2405,2400,2206
20241010,111300,10870270040,2400,2395,2400,2395,2572
20241010,111200,10864104170,2390,2395,2405,2390,12650
20241010,111100,10833840815,2400,2400,2400,2395,11890
20241010,111000,10805364010,2400,2405,2410,2400,6162
20241010,110900,10790573125,2405,2410,2410,2405,126
20241010,110800,10790269750,2410,2410,2410,2405,251
20241010,110700,10789665885,2405,2400,2405,2400,5893
20241010,110600,10775493270,2405,2400,2405,2400,2015
20241010,110500,10770656785,2400,2405,2405,2400,6283
20241010,110400,10755574960,2405,2400,2405,2395,9279
20241010,110300,10733304645,2400,2410,2410,2400,16
20241010,110200,10733266145,2410,2400,2410,2400,4535
20241010,110100,10722378860,2405,2410,2410,2405,5470
20241010,110000,10709222010,2405,2410,2410,2405,571
20241010,105900,10707845985,2410,2410,2410,2410,5846
20241010,105800,10693757125,2410,2405,2410,2400,1045
20241010,105700,10691240710,2400,2400,2405,2400,2126
20241010,105600,10686132070,2405,2410,2410,2400,564
20241010,105500,10684777415,2410,2410,2410,2405,995
20241010,105400,10682384395,2405,2410,2415,2405,296
20241010,105300,10681671015,2415,2415,2415,2410,968
20241010,105200,10679337800,2415,2415,2415,2415,913
20241010,105100,10677132905,2415,2410,2415,2405,10211
20241010,105000,10652524140,2410,2400,2415,2400,4368
20241010,104900,10642025410,2400,2395,2410,2395,6853
20241010,104800,10625563360,2400,2400,2400,2395,4045
20241010,104700,10615865805,2400,2400,2400,2400,2890
20241010,104600,10608929805,2405,2400,2405,2395,2527
20241010,104500,10602865870,2400,2405,2405,2400,8016
20241010,104400,10583618810,2405,2410,2410,2405,2161
20241010,104300,10578411820,2410,2400,2410,2400,2479
20241010,104200,10572451720,2410,2410,2410,2410,3180
20241010,104100,10564787920,2410,2400,2410,2400,16228
20241010,104000,10525790900,2395,2395,2400,2395,2770
20241010,103900,10519154700,2395,2395,2400,2395,5134
20241010,103800,10506856115,2395,2400,2400,2395,318
20241010,103700,10506094405,2400,2400,2400,2395,1411
20241010,103600,10502709255,2400,2395,2400,2395,8113
20241010,103500,10483274105,2395,2390,2400,2390,9767
20241010,103400,10459886835,2390,2385,2400,2385,6671
20241010,103300,10443940550,2385,2415,2415,2385,68138
20241010,103200,10280279975,2415,2425,2425,2415,14199
20241010,103100,10245941420,2420,2425,2430,2420,3600
20241010,103000,10237212830,2430,2430,2430,2420,7325
20241010,102900,10219447255,2425,2450,2450,2420,26083
20241010,102800,10155932065,2445,2440,2450,2440,17814
20241010,102700,10112339600,2440,2435,2440,2435,15848
20241010,102600,10073695545,2430,2425,2430,2425,7312
20241010,102500,10055929205,2425,2420,2425,2420,3347
20241010,102400,10047815380,2420,2425,2425,2420,3048
20241010,102300,10040439135,2425,2430,2430,2425,4819
20241010,102200,10028750290,2430,2420,2430,2420,4326
20241010,102100,10018255445,2415,2420,2420,2415,5675
20241010,102000,10004534455,2420,2415,2420,2415,4371
20241010,101900,9993977435,2415,2410,2415,2410,3122
20241010,101800,9986450485,2410,2415,2415,2410,13684
20241010,101700,9953420990,2415,2410,2415,2410,4949
20241010,101600,9941490875,2410,2410,2415,2410,2486
20241010,101500,9935499610,2410,2410,2415,2410,6590
20241010,101400,9919588485,2410,2405,2410,2405,4719
20241010,101300,9908233755,2415,2415,2425,2405,23523
20241010,101200,9851394730,2415,2410,2415,2410,4067
20241010,101100,9841584245,2410,2405,2415,2405,8398
20241010,101000,9821375865,2405,2405,2410,2405,12773
20241010,100900,9790642990,2410,2410,2410,2405,3891
20241010,100800,9781266690,2405,2410,2410,2405,6492
20241010,100700,9765626540,2410,2415,2415,2410,1062
20241010,100600,9763065240,2415,2405,2415,2405,25671
20241010,100500,9701294490,2410,2410,2415,2410,18308
20241010,100400,9657111100,2410,2415,2425,2405,41831
20241010,100300,9556140400,2420,2415,2425,2410,18663
20241010,100200,9511072575,2415,2455,2460,2410,186645
20241010,100100,9057244765,2455,2450,2455,2445,12746
20241010,100000,9026029675,2450,2450,2455,2445,18167
20241010,095900,8981521735,2450,2450,2450,2435,7103
20241010,095800,8964164675,2450,2440,2450,2435,30181
20241010,095700,8890442950,2440,2435,2440,2435,3871
20241010,095600,8881014975,2440,2440,2440,2435,4817
20241010,095500,8869277040,2440,2435,2440,2435,2948
20241010,095400,8862096940,2435,2435,2440,2435,5582
20241010,095300,8848503415,2435,2435,2435,2430,11918
20241010,095200,8819509490,2430,2430,2435,2430,10424
20241010,095100,8794157550,2430,2445,2445,2430,34421
20241010,095000,8710327475,2450,2435,2455,2435,20341
20241010,094900,8660581485,2435,2445,2445,2430,22485
20241010,094800,8605831260,2440,2435,2440,2430,15774
20241010,094700,8567411385,2435,2445,2450,2430,5629
20241010,094600,8553681550,2450,2430,2450,2425,38522
20241010,094500,8459803665,2430,2430,2435,2430,11130
20241010,094400,8432737815,2430,2435,2440,2430,15292
20241010,094300,8395547490,2435,2440,2440,2435,14738
20241010,094200,8359656190,2440,2455,2455,2435,18388
20241010,094100,8314767705,2455,2440,2455,2440,17837
20241010,094000,8271167690,2440,2430,2445,2425,24244
20241010,093900,8212188465,2430,2445,2445,2430,41426
20241010,093800,8111356925,2445,2455,2465,2440,25635
20241010,093700,8048651775,2460,2445,2460,2440,57116
20241010,093600,7908917300,2440,2455,2465,2440,86982
20241010,093500,7696153990,2455,2470,2475,2455,30115
20241010,093400,7621839480,2470,2475,2475,2470,13656
20241010,093300,7588047425,2470,2470,2480,2470,45613
20241010,093200,7475152935,2470,2480,2480,2470,10744
20241010,093100,7448552035,2480,2455,2480,2445,68537
20241010,093000,7279800985,2455,2460,2460,2455,25114
20241010,092900,7218123355,2460,2460,2465,2455,12114
20241010,092800,7188324195,2460,2455,2465,2445,32429
20241010,092700,7108736850,2450,2455,2460,2450,19883
20241010,092600,7059975035,2450,2470,2475,2450,67840
20241010,092500,6892902355,2470,2470,2475,2445,85383
20241010,092400,6682911265,2470,2505,2510,2455,154072
20241010,092300,6300086415,2500,2500,2520,2485,276564
20241010,092200,5607077575,2500,2465,2500,2460,287773
20241010,092100,4892293520,2460,2450,2460,2450,55687
20241010,092000,4755492395,2455,2450,2455,2445,32556
20241010,091900,4675703095,2450,2465,2465,2445,57232
20241010,091800,4535127825,2470,2445,2470,2435,243991
20241010,091700,3935533365,2445,2430,2450,2430,141678
20241010,091600,3589434520,2415,2420,2430,2400,61207
20241010,091500,3441503880,2415,2420,2435,2410,56678
20241010,091400,3304329620,2425,2425,2430,2420,29627
20241010,091300,3232510725,2425,2420,2430,2415,44824
20241010,091200,3123954910,2420,2430,2440,2420,88597
20241010,091100,2908408110,2440,2430,2440,2420,88482
20241010,091000,2693343745,2425,2410,2445,2405,168076
20241010,090900,2284994985,2415,2400,2415,2390,70777
20241010,090800,2114973740,2400,2425,2425,2390,63445
20241010,090700,1962388540,2425,2385,2430,2370,243611
20241010,090600,1376435055,2385,2385,2390,2380,46612
20241010,090500,1265202540,2385,2380,2385,2355,61316
20241010,090400,1119543810,2380,2390,2405,2375,114533
20241010,090300,845648920,2385,2355,2395,2350,148933
20241010,090200,492668045,2350,2345,2375,2340,86549
20241010,090100,288938095,2345,2330,2350,2320,52024
20241010,090000,167628165,2330,2320,2335,2310,72178