stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,205800,64988420330,2860,2860,2860,2860,383276
20241011,205700,64988420330,2860,2860,2860,2860,0
20241011,205600,64988420330,2860,2860,2860,2860,0
20241011,205500,64988420330,2860,2860,2860,2860,0
20241011,205400,64988420330,2860,2860,2860,2860,0
20241011,205300,64988420330,2860,2860,2860,2860,0
20241011,205200,64988420330,2860,2860,2860,2860,0
20241011,205100,64988420330,2860,2860,2860,2860,0
20241011,205000,64988420330,2860,2860,2860,2860,0
20241011,204900,64988420330,2860,2860,2860,2860,0
20241011,204800,64988420330,2860,2860,2860,2860,0
20241011,204700,64988420330,2860,2860,2860,2860,0
20241011,204600,64988420330,2860,2860,2860,2860,0
20241011,204500,64988420330,2860,2860,2860,2860,0
20241011,204400,64988420330,2860,2860,2860,2860,0
20241011,204300,64988420330,2860,2860,2860,2860,0
20241011,204200,64988420330,2860,2860,2860,2860,0
20241011,204100,64988420330,2860,2860,2860,2860,0
20241011,204000,64988420330,2860,2860,2860,2860,0
20241011,203900,64988420330,2860,2860,2860,2860,0
20241011,203800,64988420330,2860,2860,2860,2860,0
20241011,203700,64988420330,2860,2860,2860,2860,0
20241011,203600,64988420330,2860,2860,2860,2860,0
20241011,203500,64988420330,2860,2860,2860,2860,0
20241011,203400,64988420330,2860,2860,2860,2860,0
20241011,203300,64988420330,2860,2860,2860,2860,0
20241011,203200,64988420330,2860,2860,2860,2860,0
20241011,203100,64988420330,2860,2860,2860,2860,0
20241011,203000,64988420330,2860,2860,2860,2860,0
20241011,202900,64988420330,2860,2860,2860,2860,0
20241011,202800,64988420330,2860,2860,2860,2860,383276
20241011,202700,64988420330,2860,2860,2860,2860,0
20241011,202600,64988420330,2860,2860,2860,2860,0
20241011,202500,64988420330,2860,2860,2860,2860,0
20241011,202400,64988420330,2860,2860,2860,2860,0
20241011,202300,64988420330,2860,2860,2860,2860,0
20241011,202200,64988420330,2860,2860,2860,2860,0
20241011,202100,64988420330,2860,2860,2860,2860,0
20241011,202000,64988420330,2860,2860,2860,2860,0
20241011,201900,64988420330,2860,2860,2860,2860,0
20241011,201800,64988420330,2860,2860,2860,2860,0
20241011,201700,64988420330,2860,2860,2860,2860,0
20241011,201600,64988420330,2860,2860,2860,2860,0
20241011,201500,64988420330,2860,2860,2860,2860,0
20241011,201400,64988420330,2860,2860,2860,2860,0
20241011,201300,64988420330,2860,2860,2860,2860,0
20241011,201200,64988420330,2860,2860,2860,2860,0
20241011,201100,64988420330,2860,2860,2860,2860,0
20241011,201000,64988420330,2860,2860,2860,2860,0
20241011,200900,64988420330,2860,2860,2860,2860,0
20241011,200800,64988420330,2860,2860,2860,2860,0
20241011,200700,64988420330,2860,2860,2860,2860,0
20241011,200600,64988420330,2860,2860,2860,2860,0
20241011,200500,64988420330,2860,2860,2860,2860,0
20241011,200400,64988420330,2860,2860,2860,2860,0
20241011,200300,64988420330,2860,2860,2860,2860,0
20241011,200200,64988420330,2860,2860,2860,2860,0
20241011,200100,64988420330,2860,2860,2860,2860,0
20241011,200000,64988420330,2860,2860,2860,2860,0
20241011,195900,64988420330,2860,2860,2860,2860,0
20241011,195800,64988420330,2860,2860,2860,2860,383276
20241011,195700,64988420330,2860,2860,2860,2860,0
20241011,195600,64988420330,2860,2860,2860,2860,0
20241011,195500,64988420330,2860,2860,2860,2860,0
20241011,195400,64988420330,2860,2860,2860,2860,0
20241011,195300,64988420330,2860,2860,2860,2860,0
20241011,195200,64988420330,2860,2860,2860,2860,0
20241011,195100,64988420330,2860,2860,2860,2860,0
20241011,195000,64988420330,2860,2860,2860,2860,0
20241011,194900,64988420330,2860,2860,2860,2860,0
20241011,194800,64988420330,2860,2860,2860,2860,0
20241011,194700,64988420330,2860,2860,2860,2860,0
20241011,194600,64988420330,2860,2860,2860,2860,0
20241011,194500,64988420330,2860,2860,2860,2860,0
20241011,194400,64988420330,2860,2860,2860,2860,0
20241011,194300,64988420330,2860,2860,2860,2860,0
20241011,194200,64988420330,2860,2860,2860,2860,0
20241011,194100,64988420330,2860,2860,2860,2860,0
20241011,194000,64988420330,2860,2860,2860,2860,0
20241011,193900,64988420330,2860,2860,2860,2860,0
20241011,193800,64988420330,2860,2860,2860,2860,0
20241011,193700,64988420330,2860,2860,2860,2860,0
20241011,193600,64988420330,2860,2860,2860,2860,0
20241011,193500,64988420330,2860,2860,2860,2860,0
20241011,193400,64988420330,2860,2860,2860,2860,0
20241011,193300,64988420330,2860,2860,2860,2860,0
20241011,193200,64988420330,2860,2860,2860,2860,0
20241011,193100,64988420330,2860,2860,2860,2860,0
20241011,193000,64988420330,2860,2860,2860,2860,0
20241011,192900,64988420330,2860,2860,2860,2860,0
20241011,192800,64988420330,2860,2860,2860,2860,383276
20241011,192700,64988420330,2860,2860,2860,2860,0
20241011,192600,64988420330,2860,2860,2860,2860,0
20241011,192500,64988420330,2860,2860,2860,2860,0
20241011,192400,64988420330,2860,2860,2860,2860,0
20241011,192300,64988420330,2860,2860,2860,2860,0
20241011,192200,64988420330,2860,2860,2860,2860,0
20241011,192100,64988420330,2860,2860,2860,2860,0
20241011,192000,64988420330,2860,2860,2860,2860,0
20241011,191900,64988420330,2860,2860,2860,2860,0
20241011,191800,64988420330,2860,2860,2860,2860,0
20241011,191700,64988420330,2860,2860,2860,2860,0
20241011,191600,64988420330,2860,2860,2860,2860,0
20241011,191500,64988420330,2860,2860,2860,2860,0
20241011,191400,64988420330,2860,2860,2860,2860,0
20241011,191300,64988420330,2860,2860,2860,2860,0
20241011,191200,64988420330,2860,2860,2860,2860,0
20241011,191100,64988420330,2860,2860,2860,2860,0
20241011,191000,64988420330,2860,2860,2860,2860,0
20241011,190900,64988420330,2860,2860,2860,2860,0
20241011,190800,64988420330,2860,2860,2860,2860,0
20241011,190700,64988420330,2860,2860,2860,2860,0
20241011,190600,64988420330,2860,2860,2860,2860,0
20241011,190500,64988420330,2860,2860,2860,2860,0
20241011,190400,64988420330,2860,2860,2860,2860,0
20241011,190300,64988420330,2860,2860,2860,2860,0
20241011,190200,64988420330,2860,2860,2860,2860,0
20241011,190100,64988420330,2860,2860,2860,2860,0
20241011,190000,64988420330,2860,2860,2860,2860,0
20241011,185900,64988420330,2860,2860,2860,2860,0
20241011,185800,64988420330,2860,2860,2860,2860,383276
20241011,185700,64988420330,2860,2860,2860,2860,0
20241011,185600,64988420330,2860,2860,2860,2860,0
20241011,185500,64988420330,2860,2860,2860,2860,0
20241011,185400,64988420330,2860,2860,2860,2860,0
20241011,185300,64988420330,2860,2860,2860,2860,0
20241011,185200,64988420330,2860,2860,2860,2860,0
20241011,185100,64988420330,2860,2860,2860,2860,0
20241011,185000,64988420330,2860,2860,2860,2860,0
20241011,184900,64988420330,2860,2860,2860,2860,0
20241011,184800,64988420330,2860,2860,2860,2860,0
20241011,184700,64988420330,2860,2860,2860,2860,0
20241011,184600,64988420330,2860,2860,2860,2860,0
20241011,184500,64988420330,2860,2860,2860,2860,0
20241011,184400,64988420330,2860,2860,2860,2860,0
20241011,184300,64988420330,2860,2860,2860,2860,0
20241011,184200,64988420330,2860,2860,2860,2860,0
20241011,184100,64988420330,2860,2860,2860,2860,0
20241011,184000,64988420330,2860,2860,2860,2860,0
20241011,183900,64988420330,2860,2860,2860,2860,0
20241011,183800,64988420330,2860,2860,2860,2860,0
20241011,183700,64988420330,2860,2860,2860,2860,0
20241011,183600,64988420330,2860,2860,2860,2860,0
20241011,183500,64988420330,2860,2860,2860,2860,0
20241011,183400,64988420330,2860,2860,2860,2860,0
20241011,183300,64988420330,2860,2860,2860,2860,0
20241011,183200,64988420330,2860,2860,2860,2860,0
20241011,183100,64988420330,2860,2860,2860,2860,0
20241011,183000,64988420330,2860,2860,2860,2860,0
20241011,182900,64988420330,2860,2860,2860,2860,0
20241011,182800,64988420330,2860,2860,2860,2860,383276
20241011,182700,64988420330,2860,2860,2860,2860,0
20241011,182600,64988420330,2860,2860,2860,2860,0
20241011,182500,64988420330,2860,2860,2860,2860,0
20241011,182400,64988420330,2860,2860,2860,2860,0
20241011,182300,64988420330,2860,2860,2860,2860,0
20241011,182200,64988420330,2860,2860,2860,2860,0
20241011,182100,64988420330,2860,2860,2860,2860,0
20241011,182000,64988420330,2860,2860,2860,2860,0
20241011,181900,64988420330,2860,2860,2860,2860,0
20241011,181800,64988420330,2860,2860,2860,2860,0
20241011,181700,64988420330,2860,2860,2860,2860,0
20241011,181600,64988420330,2860,2860,2860,2860,0
20241011,181500,64988420330,2860,2860,2860,2860,0
20241011,181400,64988420330,2860,2860,2860,2860,0
20241011,181300,64988420330,2860,2860,2860,2860,0
20241011,181200,64988420330,2860,2860,2860,2860,0
20241011,181100,64988420330,2860,2860,2860,2860,0
20241011,181000,64988420330,2860,2860,2860,2860,0
20241011,180900,64988420330,2860,2860,2860,2860,0
20241011,180800,64988420330,2860,2860,2860,2860,0
20241011,180700,64988420330,2860,2860,2860,2860,0
20241011,180600,64988420330,2860,2860,2860,2860,0
20241011,180500,64988420330,2860,2860,2860,2860,0
20241011,180400,64988420330,2860,2860,2860,2860,0
20241011,180300,64988420330,2860,2860,2860,2860,0
20241011,180200,64988420330,2860,2860,2860,2860,0
20241011,180100,64988420330,2860,2860,2860,2860,0
20241011,180000,64988420330,2860,2860,2860,2860,0
20241011,175900,64988420330,2860,2860,2860,2860,0
20241011,175800,64988420330,2860,2860,2860,2860,383276
20241011,175700,64988420330,2860,2860,2860,2860,0
20241011,175600,64988420330,2860,2860,2860,2860,0
20241011,175500,64988420330,2860,2860,2860,2860,0
20241011,175400,64988420330,2860,2860,2860,2860,0
20241011,175300,64988420330,2860,2860,2860,2860,0
20241011,175200,64988420330,2860,2860,2860,2860,0
20241011,175100,64988420330,2860,2860,2860,2860,0
20241011,175000,64988420330,2860,2860,2860,2860,0
20241011,174900,64988420330,2860,2860,2860,2860,0
20241011,174800,64988420330,2860,2860,2860,2860,0
20241011,174700,64988420330,2860,2860,2860,2860,0
20241011,174600,64988420330,2860,2860,2860,2860,0
20241011,174500,64988420330,2860,2860,2860,2860,0
20241011,174400,64988420330,2860,2860,2860,2860,0
20241011,174300,64988420330,2860,2860,2860,2860,0
20241011,174200,64988420330,2860,2860,2860,2860,0
20241011,174100,64988420330,2860,2860,2860,2860,0
20241011,174000,64988420330,2860,2860,2860,2860,0
20241011,173900,64988420330,2860,2860,2860,2860,0
20241011,173800,64988420330,2860,2860,2860,2860,0
20241011,173700,64988420330,2860,2860,2860,2860,0
20241011,173600,64988420330,2860,2860,2860,2860,0
20241011,173500,64988420330,2860,2860,2860,2860,0
20241011,173400,64988420330,2860,2860,2860,2860,0
20241011,173300,64988420330,2860,2860,2860,2860,0
20241011,173200,64988420330,2860,2860,2860,2860,0
20241011,173100,64988420330,2860,2860,2860,2860,0
20241011,173000,64988420330,2860,2860,2860,2860,0
20241011,172900,64988420330,2860,2860,2860,2860,0
20241011,172800,64988420330,2860,2860,2860,2860,383276
20241011,172700,64988420330,2860,2860,2860,2860,0
20241011,172600,64988420330,2860,2860,2860,2860,0
20241011,172500,64988420330,2860,2860,2860,2860,0
20241011,172400,64988420330,2860,2860,2860,2860,0
20241011,172300,64988420330,2860,2860,2860,2860,0
20241011,172200,64988420330,2860,2860,2860,2860,0
20241011,172100,64988420330,2860,2860,2860,2860,0
20241011,172000,64988420330,2860,2860,2860,2860,0
20241011,171900,64988420330,2860,2860,2860,2860,0
20241011,171800,64988420330,2860,2860,2860,2860,0
20241011,171700,64988420330,2860,2860,2860,2860,0
20241011,171600,64988420330,2860,2860,2860,2860,0
20241011,171500,64988420330,2860,2860,2860,2860,0
20241011,171400,64988420330,2860,2860,2860,2860,0
20241011,171300,64988420330,2860,2860,2860,2860,0
20241011,171200,64988420330,2860,2860,2860,2860,0
20241011,171100,64988420330,2860,2860,2860,2860,0
20241011,171000,64988420330,2860,2860,2860,2860,0
20241011,170900,64988420330,2860,2860,2860,2860,0
20241011,170800,64988420330,2860,2860,2860,2860,0
20241011,170700,64988420330,2860,2860,2860,2860,0
20241011,170600,64988420330,2860,2860,2860,2860,0
20241011,170500,64988420330,2860,2860,2860,2860,0
20241011,170400,64988420330,2860,2860,2860,2860,0
20241011,170300,64988420330,2860,2860,2860,2860,0
20241011,170200,64988420330,2860,2860,2860,2860,0
20241011,170100,64988420330,2860,2860,2860,2860,0
20241011,170000,64988420330,2860,2860,2860,2860,0
20241011,165900,64988420330,2860,2860,2860,2860,0
20241011,165800,64988420330,2860,2860,2860,2860,383276
20241011,165700,64988420330,2860,2860,2860,2860,0
20241011,165600,64988420330,2860,2860,2860,2860,0
20241011,165500,64988420330,2860,2860,2860,2860,0
20241011,165400,64988420330,2860,2860,2860,2860,0
20241011,165300,64988420330,2860,2860,2860,2860,0
20241011,165200,64988420330,2860,2860,2860,2860,0
20241011,165100,64988420330,2860,2860,2860,2860,0
20241011,165000,64988420330,2860,2860,2860,2860,0
20241011,164900,64988420330,2860,2860,2860,2860,0
20241011,164800,64988420330,2860,2860,2860,2860,0
20241011,164700,64988420330,2860,2860,2860,2860,0
20241011,164600,64988420330,2860,2860,2860,2860,0
20241011,164500,64988420330,2860,2860,2860,2860,0
20241011,164400,64988420330,2860,2860,2860,2860,0
20241011,164300,64988420330,2860,2860,2860,2860,0
20241011,164200,64988420330,2860,2860,2860,2860,0
20241011,164100,64988420330,2860,2860,2860,2860,0
20241011,164000,64988420330,2860,2860,2860,2860,0
20241011,163900,64988420330,2860,2860,2860,2860,0
20241011,163800,64988420330,2860,2860,2860,2860,0
20241011,163700,64988420330,2860,2860,2860,2860,0
20241011,163600,64988420330,2860,2860,2860,2860,0
20241011,163500,64988420330,2860,2860,2860,2860,0
20241011,163400,64988420330,2860,2860,2860,2860,0
20241011,163300,64988420330,2860,2860,2860,2860,0
20241011,163200,64988420330,2860,2860,2860,2860,0
20241011,163100,64988420330,2860,2860,2860,2860,0
20241011,163000,64988420330,2860,2860,2860,2860,0
20241011,162900,64988420330,2860,2860,2860,2860,0
20241011,162800,64988420330,2860,2860,2860,2860,383276
20241011,162700,64988420330,2860,2860,2860,2860,0
20241011,162600,64988420330,2860,2860,2860,2860,0
20241011,162500,64988420330,2860,2860,2860,2860,0
20241011,162400,64988420330,2860,2860,2860,2860,0
20241011,162300,64988420330,2860,2860,2860,2860,0
20241011,162200,64988420330,2860,2860,2860,2860,0
20241011,162100,64988420330,2860,2860,2860,2860,0
20241011,162000,64988420330,2860,2860,2860,2860,0
20241011,161900,64988420330,2860,2860,2860,2860,0
20241011,161800,64988420330,2860,2860,2860,2860,0
20241011,161700,64988420330,2860,2860,2860,2860,0
20241011,161600,64988420330,2860,2860,2860,2860,0
20241011,161500,64988420330,2860,2860,2860,2860,0
20241011,161400,64988420330,2860,2860,2860,2860,0
20241011,161300,64988420330,2860,2860,2860,2860,0
20241011,161200,64988420330,2860,2860,2860,2860,0
20241011,161100,64988420330,2860,2860,2860,2860,0
20241011,161000,64988420330,2860,2860,2860,2860,0
20241011,160900,64988420330,2860,2860,2860,2860,0
20241011,160800,64988420330,2860,2860,2860,2860,0
20241011,160700,64988420330,2860,2860,2860,2860,0
20241011,160600,64988420330,2860,2860,2860,2860,0
20241011,160500,64988420330,2860,2860,2860,2860,0
20241011,160400,64988420330,2860,2860,2860,2860,0
20241011,160300,64988420330,2860,2860,2860,2860,0
20241011,160200,64988420330,2860,2860,2860,2860,0
20241011,160100,64988420330,2860,2860,2860,2860,0
20241011,160000,64988420330,2860,2860,2860,2860,0
20241011,155900,64988420330,2860,2860,2860,2860,0
20241011,155800,64988420330,2860,2860,2860,2860,383276
20241011,155700,64988420330,2860,2860,2860,2860,0
20241011,155600,64988420330,2860,2860,2860,2860,0
20241011,155500,64988420330,2860,2860,2860,2860,0
20241011,155400,64988420330,2860,2860,2860,2860,0
20241011,155300,64988420330,2860,2860,2860,2860,0
20241011,155200,64988420330,2860,2860,2860,2860,0
20241011,155100,64988420330,2860,2860,2860,2860,0
20241011,155000,64988420330,2860,2860,2860,2860,0
20241011,154900,64988420330,2860,2860,2860,2860,0
20241011,154800,64988420330,2860,2860,2860,2860,0
20241011,154700,64988420330,2860,2860,2860,2860,0
20241011,154600,64988420330,2860,2860,2860,2860,0
20241011,154500,64988420330,2860,2860,2860,2860,0
20241011,154400,64988420330,2860,2860,2860,2860,0
20241011,154300,64988420330,2860,2860,2860,2860,0
20241011,154200,64988420330,2860,2860,2860,2860,0
20241011,154100,64988420330,2860,2860,2860,2860,0
20241011,154000,64988420330,2860,2860,2860,2860,0
20241011,153900,64988420330,2860,2860,2860,2860,0
20241011,153800,64988420330,2860,2860,2860,2860,0
20241011,153700,64988420330,2860,2860,2860,2860,0
20241011,153600,64988420330,2860,2860,2860,2860,0
20241011,153500,64988420330,2860,2860,2860,2860,0
20241011,153400,64988420330,2860,2860,2860,2860,0
20241011,153300,64988420330,2860,2860,2860,2860,0
20241011,153200,64988420330,2860,2860,2860,2860,0
20241011,153100,64988420330,2860,2860,2860,2860,0
20241011,153000,64988420330,2860,2860,2860,2860,383276
20241011,152900,63892250970,2830,2830,2830,2830,0
20241011,152800,63892250970,2830,2830,2830,2830,0
20241011,152700,63892250970,2830,2830,2830,2830,0
20241011,152600,63892250970,2830,2830,2830,2830,0
20241011,152500,63892250970,2830,2830,2830,2830,0
20241011,152400,63892250970,2830,2830,2830,2830,0
20241011,152300,63892250970,2830,2830,2830,2830,0
20241011,152200,63892250970,2830,2830,2830,2830,0
20241011,152100,63892250970,2830,2830,2830,2830,0
20241011,152000,63892250970,2830,2830,2830,2830,0
20241011,151900,63892250970,2830,2825,2835,2820,65068
20241011,151800,63708146605,2825,2835,2840,2820,82776
20241011,151700,63473671850,2835,2830,2840,2830,42418
20241011,151600,63353435200,2835,2835,2840,2830,59583
20241011,151500,63184579265,2830,2830,2840,2825,77020
20241011,151400,62966406720,2825,2815,2830,2815,26264
20241011,151300,62892305315,2815,2815,2820,2815,29101
20241011,151200,62810378485,2815,2815,2815,2810,18433
20241011,151100,62758504920,2815,2815,2815,2810,42426
20241011,151000,62639145150,2815,2810,2815,2805,32178
20241011,150900,62548748955,2805,2815,2815,2800,71689
20241011,150800,62347426940,2815,2820,2820,2810,17070
20241011,150700,62299369960,2820,2810,2820,2805,38238
20241011,150600,62191855055,2810,2820,2820,2805,63761
20241011,150500,62012608155,2815,2820,2825,2815,19481
20241011,150400,61957685990,2820,2820,2830,2815,16683
20241011,150300,61910607100,2820,2845,2850,2820,96382
20241011,150200,61637253735,2845,2820,2845,2820,181264
20241011,150100,61124024870,2815,2820,2820,2815,17692
20241011,150000,61074208450,2820,2815,2820,2810,8921
20241011,145900,61049079340,2810,2820,2820,2810,19893
20241011,145800,60993070940,2820,2810,2820,2810,22687
20241011,145700,60929166985,2810,2815,2815,2810,7167
20241011,145600,60908999875,2815,2815,2815,2810,7508
20241011,145500,60887883370,2815,2815,2820,2810,31361
20241011,145400,60799656730,2820,2820,2820,2815,12803
20241011,145300,60763599180,2820,2825,2825,2815,12794
20241011,145200,60727496065,2820,2825,2825,2815,25210
20241011,145100,60656400315,2820,2825,2825,2815,14702
20241011,145000,60614930750,2825,2830,2830,2825,21444
20241011,144900,60554314265,2825,2815,2830,2815,19322
20241011,144800,60499749660,2815,2810,2820,2805,30605
20241011,144700,60413573475,2805,2810,2815,2805,13673
20241011,144600,60375151035,2810,2815,2815,2810,10953
20241011,144500,60344339585,2815,2815,2825,2810,23198
20241011,144400,60279011530,2815,2820,2825,2815,22037
20241011,144300,60216854175,2820,2820,2830,2815,46605
20241011,144200,60085287165,2825,2820,2825,2815,45685
20241011,144100,59956311425,2820,2800,2825,2800,41044
20241011,144000,59840871765,2805,2780,2810,2780,97836
20241011,143900,59566969335,2780,2790,2790,2780,9227
20241011,143800,59541301300,2780,2785,2790,2775,14202
20241011,143700,59501816805,2785,2780,2785,2780,5503
20241011,143600,59486515895,2780,2785,2790,2780,8700
20241011,143500,59462292460,2780,2795,2795,2775,18091
20241011,143400,59411893255,2795,2800,2800,2790,7183
20241011,143300,59391815990,2795,2795,2800,2790,14232
20241011,143200,59352049950,2790,2795,2800,2790,18571
20241011,143100,59300169820,2800,2770,2800,2770,57311
20241011,143000,59140260315,2770,2775,2780,2765,12141
20241011,142900,59106599440,2775,2780,2785,2770,19273
20241011,142800,59053124475,2775,2780,2785,2770,19025
20241011,142700,59000352565,2780,2795,2795,2770,84150
20241011,142600,58766529055,2795,2800,2800,2790,18997
20241011,142500,58713415400,2800,2800,2800,2795,2279
20241011,142400,58707039775,2800,2795,2800,2795,16918
20241011,142300,58659682595,2795,2790,2795,2790,15076
20241011,142200,58617600635,2795,2800,2800,2790,8230
20241011,142100,58594595605,2795,2805,2805,2795,23583
20241011,142000,58528599930,2805,2800,2805,2800,5414
20241011,141900,58513434570,2805,2805,2805,2795,13529
20241011,141800,58475558545,2800,2790,2800,2790,9389
20241011,141700,58449306210,2795,2790,2795,2785,7902
20241011,141600,58427248160,2790,2785,2795,2780,17737
20241011,141500,58377833785,2790,2795,2805,2785,36238
20241011,141400,58276610390,2795,2810,2815,2795,8638
20241011,141300,58252372940,2810,2795,2815,2795,23368
20241011,141200,58186767865,2790,2830,2830,2785,95915
20241011,141100,57917586900,2830,2815,2835,2815,40895
20241011,141000,57802096920,2815,2815,2820,2815,16818
20241011,140900,57754744345,2815,2825,2825,2815,23941
20241011,140800,57687176670,2825,2825,2830,2810,29151
20241011,140700,57605005190,2825,2835,2840,2825,27337
20241011,140600,57527597845,2835,2825,2840,2825,36786
20241011,140500,57423400845,2825,2825,2825,2810,10622
20241011,140400,57393436520,2830,2840,2840,2800,89611
20241011,140300,57140150280,2840,2820,2840,2820,92769
20241011,140200,56877469210,2820,2810,2825,2800,38344
20241011,140100,56769352715,2810,2800,2810,2795,11770
20241011,140000,56736371895,2800,2800,2810,2780,31322
20241011,135900,56648855195,2800,2800,2805,2795,9355
20241011,135800,56622655555,2800,2805,2810,2800,21021
20241011,135700,56563749165,2805,2805,2810,2800,8817
20241011,135600,56539016540,2810,2810,2815,2805,22987
20241011,135500,56474427735,2815,2805,2815,2805,26530
20241011,135400,56399893320,2805,2815,2820,2805,46655
20241011,135300,56268671730,2815,2800,2815,2800,28640
20241011,135200,56188223770,2805,2810,2810,2800,18250
20241011,135100,56137009155,2810,2785,2810,2780,31353
20241011,135000,56049398065,2785,2785,2785,2775,20258
20241011,134900,55993098815,2785,2785,2785,2780,9826
20241011,134800,55965761505,2785,2775,2785,2770,21176
20241011,134700,55906939765,2775,2785,2785,2765,17653
20241011,134600,55858035590,2785,2785,2790,2770,24501
20241011,134500,55789895710,2780,2785,2795,2775,32575
20241011,134400,55699179635,2780,2770,2785,2765,40746
20241011,134300,55586106425,2770,2770,2775,2750,57749
20241011,134200,55426711650,2775,2785,2785,2760,55661
20241011,134100,55272586355,2785,2790,2800,2775,43243
20241011,134000,55152099930,2785,2805,2815,2780,73923
20241011,133900,54945312870,2815,2810,2830,2805,44064
20241011,133800,54821027160,2820,2830,2835,2810,39538
20241011,133700,54709312330,2830,2805,2830,2805,28617
20241011,133600,54628635070,2810,2815,2820,2805,49609
20241011,133500,54489183700,2820,2835,2835,2805,112846
20241011,133400,54170856515,2835,2830,2840,2825,100283
20241011,133300,53886587405,2825,2825,2830,2820,104936
20241011,133200,53590112845,2820,2815,2825,2805,104448
20241011,133100,53296149570,2815,2800,2815,2800,64793
20241011,133000,53114255270,2800,2785,2800,2785,109618
20241011,132900,52807749515,2780,2780,2785,2775,27602
20241011,132800,52730992830,2780,2775,2785,2775,19925
20241011,132700,52675586920,2780,2780,2785,2775,17896
20241011,132600,52625845255,2785,2780,2785,2780,13499
20241011,132500,52588261090,2785,2780,2785,2780,27101
20241011,132400,52512864250,2780,2790,2790,2780,52150
20241011,132300,52367582610,2790,2785,2790,2780,47850
20241011,132200,52234256450,2785,2775,2785,2770,53817
20241011,132100,52084691630,2770,2765,2775,2755,51112
20241011,132000,51943251750,2760,2770,2770,2760,17825
20241011,131900,51893998595,2770,2765,2770,2765,10149
20241011,131800,51865912825,2765,2770,2770,2760,13708
20241011,131700,51827985300,2770,2760,2770,2755,15477
20241011,131600,51785217265,2755,2760,2760,2755,13455
20241011,131500,51748087495,2755,2765,2775,2755,30248
20241011,131400,51664387490,2765,2775,2775,2760,34323
20241011,131300,51569456760,2770,2760,2775,2760,61494
20241011,131200,51399364770,2755,2755,2760,2750,8752
20241011,131100,51375236025,2760,2760,2760,2755,20747
20241011,131000,51318003335,2760,2750,2765,2750,21302
20241011,130900,51259228835,2750,2750,2760,2750,42982
20241011,130800,51140914325,2755,2760,2765,2745,48110
20241011,130700,51008340095,2760,2745,2765,2745,76554
20241011,130600,50797530610,2745,2725,2750,2725,64718
20241011,130500,50620214575,2730,2725,2730,2725,5358
20241011,130400,50605606520,2725,2730,2735,2720,9224
20241011,130300,50580466345,2730,2730,2735,2730,17812
20241011,130200,50531826410,2730,2735,2735,2730,6400
20241011,130100,50514347690,2735,2735,2740,2735,10820
20241011,130000,50484753350,2735,2735,2740,2730,16163
20241011,125900,50440550320,2740,2740,2740,2735,4123
20241011,125800,50429264685,2740,2735,2740,2730,12005
20241011,125700,50396426950,2735,2735,2735,2730,9309
20241011,125600,50370989150,2735,2735,2735,2730,17404
20241011,125500,50323416320,2735,2735,2735,2730,12729
20241011,125400,50288618100,2735,2730,2735,2715,27716
20241011,125300,50212856655,2730,2715,2730,2710,36570
20241011,125200,50113379005,2720,2720,2720,2715,8097
20241011,125100,50091372470,2720,2725,2730,2715,15068
20241011,125000,50050384380,2725,2730,2735,2725,36032
20241011,124900,49952085250,2725,2730,2735,2725,43281
20241011,124800,49833808320,2725,2730,2735,2725,31588
20241011,124700,49747581825,2730,2725,2735,2715,119162
20241011,124600,49422231770,2725,2705,2725,2705,34219
20241011,124500,49329348180,2710,2705,2710,2700,11405
20241011,124400,49298516550,2705,2705,2705,2700,6430
20241011,124300,49281152605,2705,2700,2705,2695,12358
20241011,124200,49247742735,2700,2700,2705,2690,21622
20241011,124100,49189342965,2700,2700,2700,2690,7914
20241011,124000,49168001905,2700,2700,2700,2690,3474
20241011,123900,49158627610,2700,2690,2705,2690,17694
20241011,123800,49110957175,2690,2685,2690,2685,4298
20241011,123700,49099407730,2685,2690,2690,2680,4684
20241011,123600,49086836070,2690,2685,2690,2685,5104
20241011,123500,49073108575,2685,2690,2690,2685,6990
20241011,123400,49054335325,2690,2690,2690,2685,6258
20241011,123300,49037526765,2690,2685,2695,2685,4557
20241011,123200,49025272580,2685,2685,2685,2680,3233
20241011,123100,49016592300,2685,2690,2690,2675,3878
20241011,123000,49006197785,2690,2705,2710,2690,15538
20241011,122900,48964261470,2705,2685,2710,2685,19787
20241011,122800,48910869795,2685,2680,2690,2680,16898
20241011,122700,48865505440,2680,2675,2685,2675,7788
20241011,122600,48844643420,2675,2675,2675,2670,13160
20241011,122500,48809480145,2675,2680,2680,2670,6936
20241011,122400,48790931465,2680,2685,2685,2680,17889
20241011,122300,48742985145,2685,2685,2690,2680,10955
20241011,122200,48713579220,2685,2690,2690,2685,19714
20241011,122100,48660590615,2690,2685,2690,2680,12305
20241011,122000,48627522355,2685,2685,2690,2680,12553
20241011,121900,48593803825,2685,2680,2690,2680,15575
20241011,121800,48552005060,2680,2670,2685,2670,19869
20241011,121700,48498797235,2675,2670,2680,2670,13547
20241011,121600,48462573365,2670,2665,2670,2660,20273
20241011,121500,48408502270,2665,2665,2670,2660,49492
20241011,121400,48276682810,2670,2665,2670,2660,15668
20241011,121300,48234883840,2660,2670,2675,2660,61758
20241011,121200,48070106185,2670,2675,2680,2665,69255
20241011,121100,47885173660,2675,2675,2680,2675,19982
20241011,121000,47831649460,2675,2675,2680,2670,40959
20241011,120900,47722120305,2675,2680,2685,2675,60994
20241011,120800,47558851290,2680,2695,2695,2680,110532
20241011,120700,47262237455,2695,2710,2710,2690,104458
20241011,120600,46980281230,2705,2705,2710,2705,10307
20241011,120500,46952389795,2715,2720,2720,2705,44389
20241011,120400,46832038000,2715,2715,2720,2715,5629
20241011,120300,46816753325,2720,2720,2725,2715,13593
20241011,120200,46779807305,2725,2725,2725,2720,12000
20241011,120100,46747114910,2725,2730,2730,2725,7193
20241011,120000,46727503140,2730,2735,2735,2730,3747
20241011,115900,46717271040,2735,2730,2735,2730,2783
20241011,115800,46709673040,2730,2730,2730,2725,971
20241011,115700,46707022960,2730,2735,2735,2730,3234
20241011,115600,46698193405,2735,2730,2735,2725,21383
20241011,115500,46639814255,2735,2740,2740,2730,3839
20241011,115400,46629308595,2740,2730,2740,2730,7115
20241011,115300,46609870760,2730,2725,2730,2725,1774
20241011,115200,46605029265,2725,2725,2730,2725,2622
20241011,115100,46597881295,2725,2725,2725,2725,1272
20241011,115000,46594415095,2725,2725,2730,2720,4237
20241011,114900,46582868195,2725,2720,2725,2720,4434
20241011,114800,46570787385,2715,2720,2725,2715,5435
20241011,114700,46556011070,2725,2720,2725,2720,3076
20241011,114600,46547640400,2725,2725,2725,2720,1051
20241011,114500,46544776715,2725,2720,2725,2715,3349
20241011,114400,46535670500,2720,2715,2720,2715,1475
20241011,114300,46531661935,2715,2720,2725,2715,10862
20241011,114200,46502120040,2720,2720,2725,2720,8552
20241011,114100,46478855295,2715,2740,2745,2715,52293
20241011,114000,46336000890,2740,2735,2740,2730,29627
20241011,113900,46254903300,2735,2730,2735,2725,10808
20241011,113800,46225383190,2730,2730,2730,2730,1790
20241011,113700,46220496490,2730,2730,2730,2725,5267
20241011,113600,46206120595,2730,2730,2730,2725,3769
20241011,113500,46195832565,2730,2715,2735,2715,32483
20241011,113400,46107355100,2715,2715,2720,2710,3891
20241011,113300,46096790805,2715,2720,2720,2710,3690
20241011,113200,46086772660,2720,2715,2720,2715,4314
20241011,113100,46075058675,2720,2715,2720,2710,6521
20241011,113000,46057356735,2715,2720,2725,2710,12862
20241011,112900,46022435870,2720,2730,2730,2720,5940
20241011,112800,46006251265,2725,2715,2730,2715,16972
20241011,112700,45960054615,2720,2720,2720,2710,5406
20241011,112600,45945358850,2720,2705,2720,2705,46090
20241011,112500,45820481755,2705,2705,2710,2705,5668
20241011,112400,45805148430,2705,2705,2715,2705,26123
20241011,112300,45734418980,2705,2710,2715,2705,8882
20241011,112200,45710373915,2710,2710,2715,2705,17323
20241011,112100,45663428025,2715,2710,2715,2705,32508
20241011,112000,45575350105,2710,2720,2720,2710,7396
20241011,111900,45555274500,2715,2720,2720,2715,3050
20241011,111800,45546993720,2720,2720,2720,2715,2208
20241011,111700,45540998935,2710,2715,2720,2710,11773
20241011,111600,45509039540,2720,2720,2720,2715,6563
20241011,111500,45491218355,2720,2720,2725,2715,6137
20241011,111400,45474528880,2720,2715,2720,2715,7412
20241011,111300,45454395605,2720,2720,2725,2715,5264
20241011,111200,45440075845,2720,2730,2735,2720,31816
20241011,111100,45353449260,2735,2720,2735,2720,7987
20241011,111000,45331674205,2720,2725,2725,2715,9997
20241011,110900,45304482220,2725,2725,2725,2720,5087
20241011,110800,45290630750,2720,2735,2735,2720,6157
20241011,110700,45273860705,2730,2735,2735,2725,10098
20241011,110600,45246283460,2735,2730,2735,2730,14321
20241011,110500,45207133520,2730,2720,2735,2720,25620
20241011,110400,45137279420,2720,2715,2725,2710,32460
20241011,110300,45049021105,2710,2710,2715,2710,12427
20241011,110200,45015323875,2710,2715,2720,2710,15825
20241011,110100,44972413410,2715,2715,2720,2705,68959
20241011,110000,44785601300,2710,2720,2725,2710,18868
20241011,105900,44734395870,2715,2715,2725,2710,22703
20241011,105800,44672729955,2725,2715,2725,2710,78491
20241011,105700,44459656390,2715,2735,2740,2715,104717
20241011,105600,44174375680,2735,2735,2740,2730,16593
20241011,105500,44128988620,2735,2735,2740,2730,11916
20241011,105400,44096397265,2735,2750,2750,2735,9176
20241011,105300,44071251320,2750,2745,2750,2730,27240
20241011,105200,43996730015,2750,2735,2760,2730,34904
20241011,105100,43900904005,2735,2760,2760,2735,49651
20241011,105000,43764670205,2760,2755,2760,2745,17290
20241011,104900,43717080555,2750,2765,2765,2750,9659
20241011,104800,43690484705,2760,2765,2770,2755,31673
20241011,104700,43602996260,2765,2760,2775,2755,65685
20241011,104600,43421215615,2760,2755,2760,2750,21402
20241011,104500,43362212795,2755,2755,2755,2745,11423
20241011,104400,43330747020,2755,2740,2755,2735,23631
20241011,104300,43265879235,2735,2745,2745,2730,46791
20241011,104200,43137845245,2745,2750,2750,2745,14799
20241011,104100,43097205240,2750,2755,2755,2750,16498
20241011,104000,43051822195,2755,2750,2755,2750,14570
20241011,103900,43011744395,2755,2755,2755,2750,8311
20241011,103800,42988856935,2755,2750,2755,2745,11989
20241011,103700,42955887905,2750,2750,2755,2750,9056
20241011,103600,42930972980,2755,2760,2765,2745,22750
20241011,103500,42868358210,2760,2750,2765,2750,43580
20241011,103400,42748125760,2755,2750,2755,2750,15346
20241011,103300,42705880270,2745,2745,2750,2740,20135
20241011,103200,42650612485,2745,2735,2745,2730,33125
20241011,103100,42560049205,2735,2745,2750,2735,29834
20241011,103000,42478373210,2740,2740,2745,2735,22757
20241011,102900,42416013240,2740,2745,2750,2740,30512
20241011,102800,42332247040,2745,2745,2755,2745,27156
20241011,102700,42257581475,2745,2745,2750,2740,24826
20241011,102600,42189431580,2745,2735,2745,2730,48936
20241011,102500,42055507090,2735,2740,2745,2735,40784
20241011,102400,41943802405,2740,2735,2750,2735,36780
20241011,102300,41843077585,2735,2730,2745,2725,73066
20241011,102200,41643448675,2725,2760,2760,2725,145268
20241011,102100,41245445605,2755,2775,2775,2755,47896
20241011,102000,41112981160,2775,2765,2775,2760,21668
20241011,101900,41052989815,2760,2750,2765,2750,20888
20241011,101800,40995439220,2755,2750,2760,2750,19709
20241011,101700,40941164495,2755,2765,2770,2755,45182
20241011,101600,40816375365,2765,2765,2775,2760,21466
20241011,101500,40756964995,2765,2760,2770,2755,37674
20241011,101400,40652999865,2755,2755,2760,2750,30020
20241011,101300,40570355065,2755,2775,2775,2755,59884
20241011,101200,40405099650,2775,2780,2780,2770,26163
20241011,101100,40332434300,2780,2770,2780,2765,37810
20241011,101000,40227529240,2770,2780,2785,2765,78571
20241011,100900,40009123185,2780,2755,2780,2750,70705
20241011,100800,39813639370,2755,2760,2765,2750,97508
20241011,100700,39545065935,2765,2775,2775,2760,58657
20241011,100600,39382730375,2780,2765,2780,2760,73180
20241011,100500,39179880170,2765,2770,2770,2755,131230
20241011,100400,38817412480,2765,2790,2795,2765,142612
20241011,100300,38421369320,2790,2800,2805,2790,67370
20241011,100200,38233061425,2800,2800,2810,2795,32776
20241011,100100,38141264215,2800,2795,2815,2795,59000
20241011,100000,37975784800,2790,2805,2820,2785,91007
20241011,095900,37720508000,2805,2790,2810,2785,153273
20241011,095800,37291976705,2795,2800,2810,2790,111618
20241011,095700,36979425075,2800,2820,2825,2800,153004
20241011,095600,36549348225,2825,2825,2830,2815,61701
20241011,095500,36375071080,2825,2815,2825,2815,85767
20241011,095400,36133235960,2815,2815,2835,2810,104317
20241011,095300,35838673385,2810,2845,2850,2810,173447
20241011,095200,35348060570,2845,2865,2870,2835,175816
20241011,095100,34847222880,2870,2855,2870,2855,107987
20241011,095000,34538281220,2855,2875,2880,2855,104114
20241011,094900,34240249900,2880,2880,2885,2855,193580
20241011,094800,33684757870,2885,2905,2905,2875,160322
20241011,094700,33221834380,2900,2900,2905,2880,171974
20241011,094600,32724304595,2900,2880,2910,2875,543936
20241011,094500,31150103720,2880,2855,2880,2850,244809
20241011,094400,30447077860,2855,2865,2865,2835,123802
20241011,094300,30093490985,2865,2855,2865,2835,164299
20241011,094200,29624710465,2855,2820,2860,2815,122109
20241011,094100,29278489850,2820,2840,2845,2820,146575
20241011,094000,28863877685,2840,2860,2865,2840,94340
20241011,093900,28594748445,2860,2845,2865,2835,145364
20241011,093800,28181377210,2840,2870,2875,2840,236520
20241011,093700,27504515690,2870,2840,2870,2835,125816
20241011,093600,27146014915,2845,2860,2860,2830,252515
20241011,093500,26427466520,2860,2870,2880,2855,346025
20241011,093400,25434767050,2870,2840,2870,2840,285269
20241011,093300,24619817130,2845,2850,2860,2840,245240
20241011,093200,23921599740,2855,2825,2865,2815,726511
20241011,093100,21855269330,2825,2775,2825,2770,401342
20241011,093000,20728576405,2770,2775,2780,2760,89169
20241011,092900,20481569910,2775,2765,2800,2755,117889
20241011,092800,20154288415,2765,2785,2785,2760,139522
20241011,092700,19767553690,2785,2775,2805,2770,190420
20241011,092600,19236393345,2775,2775,2780,2760,151108
20241011,092500,18818114210,2775,2800,2800,2760,182896
20241011,092400,18309727445,2795,2790,2815,2785,376269
20241011,092300,17256477870,2785,2795,2800,2750,322325
20241011,092200,16361007575,2795,2785,2800,2770,462067
20241011,092100,15074044345,2785,2785,2785,2785,0
20241011,092000,15074044345,2785,2755,2785,2750,290631
20241011,091900,14267276330,2760,2715,2760,2710,199868
20241011,091800,13719737680,2715,2740,2745,2705,271331
20241011,091700,12980990950,2745,2755,2760,2730,225982
20241011,091600,12361472540,2755,2755,2770,2745,269979
20241011,091500,11616481925,2755,2735,2755,2730,221027
20241011,091400,11009579760,2735,2755,2760,2720,316142
20241011,091300,10142993080,2750,2730,2755,2715,399821
20241011,091200,9047131525,2730,2680,2730,2675,289302
20241011,091100,8264118430,2680,2700,2715,2680,256730
20241011,091000,7572222535,2710,2670,2715,2660,410762
20241011,090900,6467172780,2670,2665,2680,2665,257907
20241011,090800,5777630390,2665,2630,2665,2630,224586
20241011,090700,5183551635,2635,2625,2665,2625,246511
20241011,090600,4530410660,2635,2630,2660,2625,409246
20241011,090500,3448811135,2625,2555,2635,2550,468567
20241011,090400,2230634050,2560,2560,2570,2555,119506
20241011,090300,1924716770,2565,2575,2575,2550,94397
20241011,090200,1682868815,2580,2500,2580,2500,227434
20241011,090100,1105037935,2500,2540,2550,2500,132543
20241011,090000,771274110,2545,2535,2550,2510,304404