stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,205800,36534514225,2820,2820,2820,2820,163543
20241015,205700,36534514225,2820,2820,2820,2820,0
20241015,205600,36534514225,2820,2820,2820,2820,0
20241015,205500,36534514225,2820,2820,2820,2820,0
20241015,205400,36534514225,2820,2820,2820,2820,0
20241015,205300,36534514225,2820,2820,2820,2820,0
20241015,205200,36534514225,2820,2820,2820,2820,0
20241015,205100,36534514225,2820,2820,2820,2820,0
20241015,205000,36534514225,2820,2820,2820,2820,0
20241015,204900,36534514225,2820,2820,2820,2820,0
20241015,204800,36534514225,2820,2820,2820,2820,0
20241015,204700,36534514225,2820,2820,2820,2820,0
20241015,204600,36534514225,2820,2820,2820,2820,0
20241015,204500,36534514225,2820,2820,2820,2820,0
20241015,204400,36534514225,2820,2820,2820,2820,0
20241015,204300,36534514225,2820,2820,2820,2820,0
20241015,204200,36534514225,2820,2820,2820,2820,0
20241015,204100,36534514225,2820,2820,2820,2820,0
20241015,204000,36534514225,2820,2820,2820,2820,0
20241015,203900,36534514225,2820,2820,2820,2820,0
20241015,203800,36534514225,2820,2820,2820,2820,0
20241015,203700,36534514225,2820,2820,2820,2820,0
20241015,203600,36534514225,2820,2820,2820,2820,0
20241015,203500,36534514225,2820,2820,2820,2820,0
20241015,203400,36534514225,2820,2820,2820,2820,0
20241015,203300,36534514225,2820,2820,2820,2820,0
20241015,203200,36534514225,2820,2820,2820,2820,0
20241015,203100,36534514225,2820,2820,2820,2820,0
20241015,203000,36534514225,2820,2820,2820,2820,0
20241015,202900,36534514225,2820,2820,2820,2820,0
20241015,202800,36534514225,2820,2820,2820,2820,163543
20241015,202700,36534514225,2820,2820,2820,2820,0
20241015,202600,36534514225,2820,2820,2820,2820,0
20241015,202500,36534514225,2820,2820,2820,2820,0
20241015,202400,36534514225,2820,2820,2820,2820,0
20241015,202300,36534514225,2820,2820,2820,2820,0
20241015,202200,36534514225,2820,2820,2820,2820,0
20241015,202100,36534514225,2820,2820,2820,2820,0
20241015,202000,36534514225,2820,2820,2820,2820,0
20241015,201900,36534514225,2820,2820,2820,2820,0
20241015,201800,36534514225,2820,2820,2820,2820,0
20241015,201700,36534514225,2820,2820,2820,2820,0
20241015,201600,36534514225,2820,2820,2820,2820,0
20241015,201500,36534514225,2820,2820,2820,2820,0
20241015,201400,36534514225,2820,2820,2820,2820,0
20241015,201300,36534514225,2820,2820,2820,2820,0
20241015,201200,36534514225,2820,2820,2820,2820,0
20241015,201100,36534514225,2820,2820,2820,2820,0
20241015,201000,36534514225,2820,2820,2820,2820,0
20241015,200900,36534514225,2820,2820,2820,2820,0
20241015,200800,36534514225,2820,2820,2820,2820,0
20241015,200700,36534514225,2820,2820,2820,2820,0
20241015,200600,36534514225,2820,2820,2820,2820,0
20241015,200500,36534514225,2820,2820,2820,2820,0
20241015,200400,36534514225,2820,2820,2820,2820,0
20241015,200300,36534514225,2820,2820,2820,2820,0
20241015,200200,36534514225,2820,2820,2820,2820,0
20241015,200100,36534514225,2820,2820,2820,2820,0
20241015,200000,36534514225,2820,2820,2820,2820,0
20241015,195900,36534514225,2820,2820,2820,2820,0
20241015,195800,36534514225,2820,2820,2820,2820,163543
20241015,195700,36534514225,2820,2820,2820,2820,0
20241015,195600,36534514225,2820,2820,2820,2820,0
20241015,195500,36534514225,2820,2820,2820,2820,0
20241015,195400,36534514225,2820,2820,2820,2820,0
20241015,195300,36534514225,2820,2820,2820,2820,0
20241015,195200,36534514225,2820,2820,2820,2820,0
20241015,195100,36534514225,2820,2820,2820,2820,0
20241015,195000,36534514225,2820,2820,2820,2820,0
20241015,194900,36534514225,2820,2820,2820,2820,0
20241015,194800,36534514225,2820,2820,2820,2820,0
20241015,194700,36534514225,2820,2820,2820,2820,0
20241015,194600,36534514225,2820,2820,2820,2820,0
20241015,194500,36534514225,2820,2820,2820,2820,0
20241015,194400,36534514225,2820,2820,2820,2820,0
20241015,194300,36534514225,2820,2820,2820,2820,0
20241015,194200,36534514225,2820,2820,2820,2820,0
20241015,194100,36534514225,2820,2820,2820,2820,0
20241015,194000,36534514225,2820,2820,2820,2820,0
20241015,193900,36534514225,2820,2820,2820,2820,0
20241015,193800,36534514225,2820,2820,2820,2820,0
20241015,193700,36534514225,2820,2820,2820,2820,0
20241015,193600,36534514225,2820,2820,2820,2820,0
20241015,193500,36534514225,2820,2820,2820,2820,0
20241015,193400,36534514225,2820,2820,2820,2820,0
20241015,193300,36534514225,2820,2820,2820,2820,0
20241015,193200,36534514225,2820,2820,2820,2820,0
20241015,193100,36534514225,2820,2820,2820,2820,0
20241015,193000,36534514225,2820,2820,2820,2820,0
20241015,192900,36534514225,2820,2820,2820,2820,0
20241015,192800,36534514225,2820,2820,2820,2820,163543
20241015,192700,36534514225,2820,2820,2820,2820,0
20241015,192600,36534514225,2820,2820,2820,2820,0
20241015,192500,36534514225,2820,2820,2820,2820,0
20241015,192400,36534514225,2820,2820,2820,2820,0
20241015,192300,36534514225,2820,2820,2820,2820,0
20241015,192200,36534514225,2820,2820,2820,2820,0
20241015,192100,36534514225,2820,2820,2820,2820,0
20241015,192000,36534514225,2820,2820,2820,2820,0
20241015,191900,36534514225,2820,2820,2820,2820,0
20241015,191800,36534514225,2820,2820,2820,2820,0
20241015,191700,36534514225,2820,2820,2820,2820,0
20241015,191600,36534514225,2820,2820,2820,2820,0
20241015,191500,36534514225,2820,2820,2820,2820,0
20241015,191400,36534514225,2820,2820,2820,2820,0
20241015,191300,36534514225,2820,2820,2820,2820,0
20241015,191200,36534514225,2820,2820,2820,2820,0
20241015,191100,36534514225,2820,2820,2820,2820,0
20241015,191000,36534514225,2820,2820,2820,2820,0
20241015,190900,36534514225,2820,2820,2820,2820,0
20241015,190800,36534514225,2820,2820,2820,2820,0
20241015,190700,36534514225,2820,2820,2820,2820,0
20241015,190600,36534514225,2820,2820,2820,2820,0
20241015,190500,36534514225,2820,2820,2820,2820,0
20241015,190400,36534514225,2820,2820,2820,2820,0
20241015,190300,36534514225,2820,2820,2820,2820,0
20241015,190200,36534514225,2820,2820,2820,2820,0
20241015,190100,36534514225,2820,2820,2820,2820,0
20241015,190000,36534514225,2820,2820,2820,2820,0
20241015,185900,36534514225,2820,2820,2820,2820,0
20241015,185800,36534514225,2820,2820,2820,2820,163543
20241015,185700,36534514225,2820,2820,2820,2820,0
20241015,185600,36534514225,2820,2820,2820,2820,0
20241015,185500,36534514225,2820,2820,2820,2820,0
20241015,185400,36534514225,2820,2820,2820,2820,0
20241015,185300,36534514225,2820,2820,2820,2820,0
20241015,185200,36534514225,2820,2820,2820,2820,0
20241015,185100,36534514225,2820,2820,2820,2820,0
20241015,185000,36534514225,2820,2820,2820,2820,0
20241015,184900,36534514225,2820,2820,2820,2820,0
20241015,184800,36534514225,2820,2820,2820,2820,0
20241015,184700,36534514225,2820,2820,2820,2820,0
20241015,184600,36534514225,2820,2820,2820,2820,0
20241015,184500,36534514225,2820,2820,2820,2820,0
20241015,184400,36534514225,2820,2820,2820,2820,0
20241015,184300,36534514225,2820,2820,2820,2820,0
20241015,184200,36534514225,2820,2820,2820,2820,0
20241015,184100,36534514225,2820,2820,2820,2820,0
20241015,184000,36534514225,2820,2820,2820,2820,0
20241015,183900,36534514225,2820,2820,2820,2820,0
20241015,183800,36534514225,2820,2820,2820,2820,0
20241015,183700,36534514225,2820,2820,2820,2820,0
20241015,183600,36534514225,2820,2820,2820,2820,0
20241015,183500,36534514225,2820,2820,2820,2820,0
20241015,183400,36534514225,2820,2820,2820,2820,0
20241015,183300,36534514225,2820,2820,2820,2820,0
20241015,183200,36534514225,2820,2820,2820,2820,0
20241015,183100,36534514225,2820,2820,2820,2820,0
20241015,183000,36534514225,2820,2820,2820,2820,0
20241015,182900,36534514225,2820,2820,2820,2820,0
20241015,182800,36534514225,2820,2820,2820,2820,163543
20241015,182700,36534514225,2820,2820,2820,2820,0
20241015,182600,36534514225,2820,2820,2820,2820,0
20241015,182500,36534514225,2820,2820,2820,2820,0
20241015,182400,36534514225,2820,2820,2820,2820,0
20241015,182300,36534514225,2820,2820,2820,2820,0
20241015,182200,36534514225,2820,2820,2820,2820,0
20241015,182100,36534514225,2820,2820,2820,2820,0
20241015,182000,36534514225,2820,2820,2820,2820,0
20241015,181900,36534514225,2820,2820,2820,2820,0
20241015,181800,36534514225,2820,2820,2820,2820,0
20241015,181700,36534514225,2820,2820,2820,2820,0
20241015,181600,36534514225,2820,2820,2820,2820,0
20241015,181500,36534514225,2820,2820,2820,2820,0
20241015,181400,36534514225,2820,2820,2820,2820,0
20241015,181300,36534514225,2820,2820,2820,2820,0
20241015,181200,36534514225,2820,2820,2820,2820,0
20241015,181100,36534514225,2820,2820,2820,2820,0
20241015,181000,36534514225,2820,2820,2820,2820,0
20241015,180900,36534514225,2820,2820,2820,2820,0
20241015,180800,36534514225,2820,2820,2820,2820,0
20241015,180700,36534514225,2820,2820,2820,2820,0
20241015,180600,36534514225,2820,2820,2820,2820,0
20241015,180500,36534514225,2820,2820,2820,2820,0
20241015,180400,36534514225,2820,2820,2820,2820,0
20241015,180300,36534514225,2820,2820,2820,2820,0
20241015,180200,36534514225,2820,2820,2820,2820,0
20241015,180100,36534514225,2820,2820,2820,2820,0
20241015,180000,36534514225,2820,2820,2820,2820,0
20241015,175900,36534514225,2820,2820,2820,2820,0
20241015,175800,36534514225,2820,2820,2820,2820,163543
20241015,175700,36534514225,2820,2820,2820,2820,0
20241015,175600,36534514225,2820,2820,2820,2820,0
20241015,175500,36534514225,2820,2820,2820,2820,0
20241015,175400,36534514225,2820,2820,2820,2820,0
20241015,175300,36534514225,2820,2820,2820,2820,0
20241015,175200,36534514225,2820,2820,2820,2820,0
20241015,175100,36534514225,2820,2820,2820,2820,0
20241015,175000,36534514225,2820,2820,2820,2820,0
20241015,174900,36534514225,2820,2820,2820,2820,0
20241015,174800,36534514225,2820,2820,2820,2820,0
20241015,174700,36534514225,2820,2820,2820,2820,0
20241015,174600,36534514225,2820,2820,2820,2820,0
20241015,174500,36534514225,2820,2820,2820,2820,0
20241015,174400,36534514225,2820,2820,2820,2820,0
20241015,174300,36534514225,2820,2820,2820,2820,0
20241015,174200,36534514225,2820,2820,2820,2820,0
20241015,174100,36534514225,2820,2820,2820,2820,0
20241015,174000,36534514225,2820,2820,2820,2820,0
20241015,173900,36534514225,2820,2820,2820,2820,0
20241015,173800,36534514225,2820,2820,2820,2820,0
20241015,173700,36534514225,2820,2820,2820,2820,0
20241015,173600,36534514225,2820,2820,2820,2820,0
20241015,173500,36534514225,2820,2820,2820,2820,0
20241015,173400,36534514225,2820,2820,2820,2820,0
20241015,173300,36534514225,2820,2820,2820,2820,0
20241015,173200,36534514225,2820,2820,2820,2820,0
20241015,173100,36534514225,2820,2820,2820,2820,0
20241015,173000,36534514225,2820,2820,2820,2820,0
20241015,172900,36534514225,2820,2820,2820,2820,0
20241015,172800,36534514225,2820,2820,2820,2820,163543
20241015,172700,36534514225,2820,2820,2820,2820,0
20241015,172600,36534514225,2820,2820,2820,2820,0
20241015,172500,36534514225,2820,2820,2820,2820,0
20241015,172400,36534514225,2820,2820,2820,2820,0
20241015,172300,36534514225,2820,2820,2820,2820,0
20241015,172200,36534514225,2820,2820,2820,2820,0
20241015,172100,36534514225,2820,2820,2820,2820,0
20241015,172000,36534514225,2820,2820,2820,2820,0
20241015,171900,36534514225,2820,2820,2820,2820,0
20241015,171800,36534514225,2820,2820,2820,2820,0
20241015,171700,36534514225,2820,2820,2820,2820,0
20241015,171600,36534514225,2820,2820,2820,2820,0
20241015,171500,36534514225,2820,2820,2820,2820,0
20241015,171400,36534514225,2820,2820,2820,2820,0
20241015,171300,36534514225,2820,2820,2820,2820,0
20241015,171200,36534514225,2820,2820,2820,2820,0
20241015,171100,36534514225,2820,2820,2820,2820,0
20241015,171000,36534514225,2820,2820,2820,2820,0
20241015,170900,36534514225,2820,2820,2820,2820,0
20241015,170800,36534514225,2820,2820,2820,2820,0
20241015,170700,36534514225,2820,2820,2820,2820,0
20241015,170600,36534514225,2820,2820,2820,2820,0
20241015,170500,36534514225,2820,2820,2820,2820,0
20241015,170400,36534514225,2820,2820,2820,2820,0
20241015,170300,36534514225,2820,2820,2820,2820,0
20241015,170200,36534514225,2820,2820,2820,2820,0
20241015,170100,36534514225,2820,2820,2820,2820,0
20241015,170000,36534514225,2820,2820,2820,2820,0
20241015,165900,36534514225,2820,2820,2820,2820,0
20241015,165800,36534514225,2820,2820,2820,2820,163543
20241015,165700,36534514225,2820,2820,2820,2820,0
20241015,165600,36534514225,2820,2820,2820,2820,0
20241015,165500,36534514225,2820,2820,2820,2820,0
20241015,165400,36534514225,2820,2820,2820,2820,0
20241015,165300,36534514225,2820,2820,2820,2820,0
20241015,165200,36534514225,2820,2820,2820,2820,0
20241015,165100,36534514225,2820,2820,2820,2820,0
20241015,165000,36534514225,2820,2820,2820,2820,0
20241015,164900,36534514225,2820,2820,2820,2820,0
20241015,164800,36534514225,2820,2820,2820,2820,0
20241015,164700,36534514225,2820,2820,2820,2820,0
20241015,164600,36534514225,2820,2820,2820,2820,0
20241015,164500,36534514225,2820,2820,2820,2820,0
20241015,164400,36534514225,2820,2820,2820,2820,0
20241015,164300,36534514225,2820,2820,2820,2820,0
20241015,164200,36534514225,2820,2820,2820,2820,0
20241015,164100,36534514225,2820,2820,2820,2820,0
20241015,164000,36534514225,2820,2820,2820,2820,0
20241015,163900,36534514225,2820,2820,2820,2820,0
20241015,163800,36534514225,2820,2820,2820,2820,0
20241015,163700,36534514225,2820,2820,2820,2820,0
20241015,163600,36534514225,2820,2820,2820,2820,0
20241015,163500,36534514225,2820,2820,2820,2820,0
20241015,163400,36534514225,2820,2820,2820,2820,0
20241015,163300,36534514225,2820,2820,2820,2820,0
20241015,163200,36534514225,2820,2820,2820,2820,0
20241015,163100,36534514225,2820,2820,2820,2820,0
20241015,163000,36534514225,2820,2820,2820,2820,0
20241015,162900,36534514225,2820,2820,2820,2820,0
20241015,162800,36534514225,2820,2820,2820,2820,163543
20241015,162700,36534514225,2820,2820,2820,2820,0
20241015,162600,36534514225,2820,2820,2820,2820,0
20241015,162500,36534514225,2820,2820,2820,2820,0
20241015,162400,36534514225,2820,2820,2820,2820,0
20241015,162300,36534514225,2820,2820,2820,2820,0
20241015,162200,36534514225,2820,2820,2820,2820,0
20241015,162100,36534514225,2820,2820,2820,2820,0
20241015,162000,36534514225,2820,2820,2820,2820,0
20241015,161900,36534514225,2820,2820,2820,2820,0
20241015,161800,36534514225,2820,2820,2820,2820,0
20241015,161700,36534514225,2820,2820,2820,2820,0
20241015,161600,36534514225,2820,2820,2820,2820,0
20241015,161500,36534514225,2820,2820,2820,2820,0
20241015,161400,36534514225,2820,2820,2820,2820,0
20241015,161300,36534514225,2820,2820,2820,2820,0
20241015,161200,36534514225,2820,2820,2820,2820,0
20241015,161100,36534514225,2820,2820,2820,2820,0
20241015,161000,36534514225,2820,2820,2820,2820,0
20241015,160900,36534514225,2820,2820,2820,2820,0
20241015,160800,36534514225,2820,2820,2820,2820,0
20241015,160700,36534514225,2820,2820,2820,2820,0
20241015,160600,36534514225,2820,2820,2820,2820,0
20241015,160500,36534514225,2820,2820,2820,2820,0
20241015,160400,36534514225,2820,2820,2820,2820,0
20241015,160300,36534514225,2820,2820,2820,2820,0
20241015,160200,36534514225,2820,2820,2820,2820,0
20241015,160100,36534514225,2820,2820,2820,2820,0
20241015,160000,36534514225,2820,2820,2820,2820,0
20241015,155900,36534514225,2820,2820,2820,2820,0
20241015,155800,36534514225,2820,2820,2820,2820,163543
20241015,155700,36534514225,2820,2820,2820,2820,0
20241015,155600,36534514225,2820,2820,2820,2820,0
20241015,155500,36534514225,2820,2820,2820,2820,0
20241015,155400,36534514225,2820,2820,2820,2820,0
20241015,155300,36534514225,2820,2820,2820,2820,0
20241015,155200,36534514225,2820,2820,2820,2820,0
20241015,155100,36534514225,2820,2820,2820,2820,0
20241015,155000,36534514225,2820,2820,2820,2820,0
20241015,154900,36534514225,2820,2820,2820,2820,0
20241015,154800,36534514225,2820,2820,2820,2820,0
20241015,154700,36534514225,2820,2820,2820,2820,0
20241015,154600,36534514225,2820,2820,2820,2820,0
20241015,154500,36534514225,2820,2820,2820,2820,0
20241015,154400,36534514225,2820,2820,2820,2820,0
20241015,154300,36534514225,2820,2820,2820,2820,0
20241015,154200,36534514225,2820,2820,2820,2820,0
20241015,154100,36534514225,2820,2820,2820,2820,0
20241015,154000,36534514225,2820,2820,2820,2820,0
20241015,153900,36534514225,2820,2820,2820,2820,0
20241015,153800,36534514225,2820,2820,2820,2820,0
20241015,153700,36534514225,2820,2820,2820,2820,0
20241015,153600,36534514225,2820,2820,2820,2820,0
20241015,153500,36534514225,2820,2820,2820,2820,0
20241015,153400,36534514225,2820,2820,2820,2820,0
20241015,153300,36534514225,2820,2820,2820,2820,0
20241015,153200,36534514225,2820,2820,2820,2820,0
20241015,153100,36534514225,2820,2820,2820,2820,0
20241015,153000,36534514225,2820,2820,2820,2820,163543
20241015,152900,36073322965,2790,2790,2790,2790,0
20241015,152800,36073322965,2790,2790,2790,2790,0
20241015,152700,36073322965,2790,2790,2790,2790,0
20241015,152600,36073322965,2790,2790,2790,2790,0
20241015,152500,36073322965,2790,2790,2790,2790,0
20241015,152400,36073322965,2790,2790,2790,2790,0
20241015,152300,36073322965,2790,2790,2790,2790,0
20241015,152200,36073322965,2790,2790,2790,2790,0
20241015,152100,36073322965,2790,2790,2790,2790,0
20241015,152000,36073322965,2790,2790,2790,2790,0
20241015,151900,36073322965,2790,2805,2810,2785,84375
20241015,151800,35837339585,2805,2805,2810,2800,17193
20241015,151700,35789152465,2805,2815,2820,2800,32542
20241015,151600,35697769495,2820,2815,2820,2810,4859
20241015,151500,35684106040,2810,2805,2815,2805,11269
20241015,151400,35652472625,2810,2810,2815,2805,20564
20241015,151300,35594722270,2810,2815,2815,2805,4168
20241015,151200,35583005235,2810,2810,2820,2805,7097
20241015,151100,35563044640,2815,2820,2820,2810,6392
20241015,151000,35545082730,2820,2820,2820,2810,25440
20241015,150900,35473435820,2830,2820,2830,2820,4048
20241015,150800,35462007455,2825,2835,2835,2825,17586
20241015,150700,35412259180,2835,2835,2835,2830,7276
20241015,150600,35391635580,2835,2830,2835,2825,7157
20241015,150500,35371376125,2825,2825,2830,2820,23232
20241015,150400,35305835985,2830,2835,2840,2825,29299
20241015,150300,35222844695,2835,2835,2835,2825,18599
20241015,150200,35170180140,2830,2825,2835,2825,19603
20241015,150100,35114735265,2825,2825,2830,2820,30810
20241015,150000,35027707560,2825,2820,2825,2815,16276
20241015,145900,34981807620,2815,2815,2820,2810,14056
20241015,145800,34942194665,2815,2800,2815,2795,12845
20241015,145700,34906223580,2800,2795,2800,2795,5819
20241015,145600,34889934480,2800,2795,2800,2790,6682
20241015,145500,34871270565,2795,2795,2800,2790,10588
20241015,145400,34841694705,2795,2800,2800,2790,9878
20241015,145300,34814086725,2795,2790,2800,2790,6928
20241015,145200,34794715955,2790,2785,2790,2780,13379
20241015,145100,34757404195,2780,2785,2785,2780,10887
20241015,145000,34727132325,2780,2790,2790,2780,10556
20241015,144900,34697748605,2790,2790,2790,2785,10098
20241015,144800,34669599100,2790,2800,2800,2790,8350
20241015,144700,34646283205,2800,2795,2800,2790,3497
20241015,144600,34636503935,2795,2795,2800,2790,1268
20241015,144500,34632959630,2795,2790,2795,2785,7835
20241015,144400,34611106555,2790,2795,2800,2785,8975
20241015,144300,34586048580,2800,2790,2800,2790,4942
20241015,144200,34572246025,2790,2800,2800,2790,13646
20241015,144100,34534117655,2800,2810,2810,2795,11009
20241015,144000,34503266020,2810,2795,2815,2795,11953
20241015,143900,34469722245,2800,2790,2800,2785,17294
20241015,143800,34421387040,2785,2775,2790,2775,9349
20241015,143700,34395364375,2785,2775,2785,2760,47750
20241015,143600,34263086700,2780,2780,2785,2765,39682
20241015,143500,34153091645,2785,2785,2790,2775,50033
20241015,143400,34013962100,2785,2795,2800,2780,70277
20241015,143300,33817989300,2795,2800,2805,2790,28868
20241015,143200,33737302035,2800,2805,2820,2800,13039
20241015,143100,33700772500,2800,2805,2815,2795,38023
20241015,143000,33594285125,2805,2820,2820,2800,84176
20241015,142900,33357990835,2820,2830,2830,2820,45972
20241015,142800,33228170980,2825,2825,2830,2825,5032
20241015,142700,33213940890,2830,2830,2830,2825,2249
20241015,142600,33207580345,2825,2835,2835,2825,15043
20241015,142500,33165025310,2835,2830,2835,2830,11913
20241015,142400,33131285090,2830,2835,2835,2830,6775
20241015,142300,33112095350,2835,2835,2835,2830,3383
20241015,142200,33102508160,2830,2835,2835,2825,4550
20241015,142100,33089634225,2835,2830,2835,2830,11011
20241015,142000,33058470910,2830,2835,2835,2830,5080
20241015,141900,33044079080,2835,2840,2840,2835,3022
20241015,141800,33035506120,2835,2835,2835,2830,3878
20241015,141700,33024512940,2835,2835,2840,2835,19076
20241015,141600,32970361045,2840,2835,2840,2830,2412
20241015,141500,32963524700,2830,2830,2835,2825,12470
20241015,141400,32928238850,2825,2835,2835,2825,14759
20241015,141300,32886491965,2835,2835,2840,2830,13401
20241015,141200,32848498720,2835,2845,2845,2835,12944
20241015,141100,32811747375,2845,2835,2845,2835,3040
20241015,141000,32803110225,2835,2840,2840,2835,5334
20241015,140900,32787986570,2840,2845,2845,2840,21409
20241015,140800,32727177935,2845,2845,2850,2845,5624
20241015,140700,32711177380,2845,2845,2850,2840,41937
20241015,140600,32591980060,2850,2845,2850,2845,4881
20241015,140500,32578091830,2845,2840,2845,2835,26803
20241015,140400,32501965700,2845,2835,2845,2835,20661
20241015,140300,32443294385,2835,2835,2845,2830,16834
20241015,140200,32395566245,2835,2845,2845,2830,5858
20241015,140100,32378932115,2850,2835,2850,2820,62401
20241015,140000,32202335365,2835,2845,2845,2835,23947
20241015,135900,32134344405,2845,2850,2850,2845,9954
20241015,135800,32106017700,2855,2850,2860,2845,23171
20241015,135700,32039966245,2855,2850,2860,2850,5741
20241015,135600,32023590245,2850,2850,2855,2850,37516
20241015,135500,31916616530,2855,2855,2855,2855,14138
20241015,135400,31876252540,2855,2850,2860,2845,21119
20241015,135300,31816021085,2850,2855,2865,2850,31601
20241015,135200,31725897965,2860,2860,2860,2855,4384
20241015,135100,31713374735,2860,2870,2870,2855,7046
20241015,135000,31693213735,2875,2865,2875,2860,3953
20241015,134900,31681879985,2860,2865,2865,2860,9927
20241015,134800,31653484935,2865,2855,2865,2855,4727
20241015,134700,31639965510,2855,2860,2865,2855,18229
20241015,134600,31587877400,2860,2860,2865,2860,10471
20241015,134500,31557926715,2860,2865,2865,2860,3225
20241015,134400,31548688340,2865,2865,2865,2860,4312
20241015,134300,31536335990,2870,2865,2870,2860,1983
20241015,134200,31530658765,2865,2870,2875,2860,2962
20241015,134100,31522176360,2870,2875,2880,2870,3506
20241015,134000,31512109145,2875,2865,2880,2860,44777
20241015,133900,31383453070,2860,2860,2865,2860,8621
20241015,133800,31358795315,2860,2865,2865,2855,15214
20241015,133700,31315311035,2865,2860,2865,2855,6626
20241015,133600,31296361745,2860,2850,2860,2845,18293
20241015,133500,31244191830,2850,2845,2855,2840,19416
20241015,133400,31188954270,2845,2845,2855,2845,23294
20241015,133300,31122642925,2855,2860,2865,2840,103092
20241015,133200,30828817230,2865,2865,2865,2855,11683
20241015,133100,30795390565,2865,2865,2865,2860,12283
20241015,133000,30760249530,2865,2870,2870,2860,14621
20241015,132900,30718377915,2870,2870,2875,2865,8608
20241015,132800,30693695270,2870,2875,2875,2870,3944
20241015,132700,30682371145,2875,2865,2875,2865,7657
20241015,132600,30660413735,2865,2860,2865,2860,22081
20241015,132500,30597243365,2860,2880,2880,2860,65512
20241015,132400,30409399160,2875,2890,2890,2875,39173
20241015,132300,30296500025,2885,2885,2890,2885,14456
20241015,132200,30254778980,2890,2895,2895,2890,7014
20241015,132100,30234503270,2890,2900,2900,2890,3471
20241015,132000,30224470640,2900,2895,2900,2890,3436
20241015,131900,30214527330,2900,2895,2900,2895,3019
20241015,131800,30205785735,2900,2895,2900,2890,9503
20241015,131700,30178248820,2895,2890,2895,2890,4457
20241015,131600,30165357550,2895,2890,2895,2890,853
20241015,131500,30162892115,2890,2890,2895,2890,11091
20241015,131400,30130838500,2890,2890,2895,2885,21776
20241015,131300,30067909555,2890,2895,2895,2890,3185
20241015,131200,30058701120,2895,2895,2900,2890,7294
20241015,131100,30037581145,2900,2895,2900,2890,14888
20241015,131000,29994485765,2895,2895,2900,2895,2623
20241015,130900,29986889920,2895,2900,2900,2895,1205
20241015,130800,29983399935,2895,2895,2900,2890,6713
20241015,130700,29963967140,2895,2905,2905,2895,19202
20241015,130600,29908286575,2905,2905,2905,2900,4695
20241015,130500,29894647750,2905,2905,2905,2900,4430
20241015,130400,29881793950,2905,2905,2905,2900,321
20241015,130300,29880861745,2905,2905,2910,2905,5955
20241015,130200,29863561760,2905,2910,2910,2905,1325
20241015,130100,29859712260,2910,2910,2910,2905,3144
20241015,130000,29850571085,2905,2910,2910,2905,3121
20241015,125900,29841489030,2915,2905,2915,2905,9139
20241015,125800,29814895415,2910,2905,2910,2905,2305
20241015,125700,29808198040,2910,2910,2910,2905,3460
20241015,125600,29798146340,2910,2900,2910,2900,4856
20241015,125500,29784052235,2905,2895,2905,2890,9138
20241015,125400,29757576770,2895,2895,2895,2890,2371
20241015,125300,29750714105,2895,2900,2910,2890,22946
20241015,125200,29684281900,2900,2905,2910,2900,15552
20241015,125100,29639112040,2905,2905,2905,2900,11303
20241015,125000,29606279255,2905,2900,2905,2895,7179
20241015,124900,29585456480,2900,2895,2900,2895,1352
20241015,124800,29581542155,2895,2890,2900,2890,4440
20241015,124700,29568693710,2895,2895,2895,2890,1815
20241015,124600,29563441560,2895,2890,2895,2890,4544
20241015,124500,29550287055,2895,2895,2900,2890,4092
20241015,124400,29538443465,2895,2895,2900,2890,4056
20241015,124300,29526700090,2890,2895,2895,2890,7095
20241015,124200,29506170215,2895,2895,2895,2890,2232
20241015,124100,29499712245,2895,2890,2895,2885,4569
20241015,124000,29486519820,2890,2885,2890,2885,2848
20241015,123900,29478297780,2890,2895,2895,2885,9455
20241015,123800,29450974580,2900,2900,2900,2890,6398
20241015,123700,29432467205,2895,2900,2905,2895,11059
20241015,123600,29400410380,2900,2900,2905,2890,13748
20241015,123500,29360557905,2900,2905,2905,2900,1298
20241015,123400,29356790240,2905,2900,2905,2900,6875
20241015,123300,29336852490,2900,2890,2900,2890,4891
20241015,123200,29322709390,2890,2895,2900,2890,8366
20241015,123100,29298517995,2895,2895,2900,2890,6957
20241015,123000,29278389815,2895,2895,2895,2890,3499
20241015,122900,29268261345,2895,2885,2895,2885,12861
20241015,122800,29231046485,2890,2880,2890,2880,11566
20241015,122700,29197667030,2880,2880,2885,2880,4692
20241015,122600,29184144100,2885,2885,2890,2875,25889
20241015,122500,29109558300,2885,2885,2885,2880,27238
20241015,122400,29031086795,2885,2890,2890,2880,34730
20241015,122300,28930919615,2885,2900,2900,2885,43508
20241015,122200,28805126500,2900,2895,2900,2895,3419
20241015,122100,28795216140,2895,2890,2900,2890,3043
20241015,122000,28786406225,2895,2895,2900,2890,4393
20241015,121900,28773689610,2895,2895,2900,2890,7802
20241015,121800,28751098815,2900,2905,2905,2895,7642
20241015,121700,28728950280,2900,2900,2905,2900,8076
20241015,121600,28705527040,2905,2910,2910,2895,10303
20241015,121500,28675617975,2910,2910,2920,2895,41948
20241015,121400,28553745765,2920,2920,2920,2910,24730
20241015,121300,28481703865,2920,2905,2920,2900,12763
20241015,121200,28444547840,2905,2905,2905,2900,18059
20241015,121100,28392152585,2905,2905,2905,2900,12974
20241015,121000,28354503705,2905,2915,2915,2900,4721
20241015,120900,28340788175,2915,2905,2915,2895,26199
20241015,120800,28264764630,2910,2910,2915,2905,16158
20241015,120700,28217745765,2910,2915,2920,2910,4435
20241015,120600,28204821515,2915,2910,2920,2910,6582
20241015,120500,28185650350,2910,2920,2920,2910,8472
20241015,120400,28160959830,2920,2920,2925,2915,3726
20241015,120300,28150078575,2920,2925,2925,2915,7587
20241015,120200,28127922400,2930,2925,2930,2915,18379
20241015,120100,28074202395,2925,2930,2935,2925,11588
20241015,120000,28040226685,2935,2935,2935,2930,21555
20241015,115900,27976987380,2930,2930,2935,2930,13726
20241015,115800,27936747790,2930,2925,2935,2925,18753
20241015,115700,27881843975,2925,2920,2925,2920,12478
20241015,115600,27845388805,2920,2920,2925,2915,14533
20241015,115500,27802925925,2920,2930,2935,2920,46925
20241015,115400,27665484565,2930,2925,2930,2920,23054
20241015,115300,27598028280,2925,2920,2925,2915,8019
20241015,115200,27574611705,2920,2920,2925,2915,10862
20241015,115100,27542887090,2915,2920,2920,2915,7471
20241015,115000,27521075610,2920,2915,2920,2910,13864
20241015,114900,27480658995,2915,2910,2915,2910,29497
20241015,114800,27394812255,2905,2910,2910,2905,4925
20241015,114700,27380499895,2910,2900,2910,2900,6657
20241015,114600,27361165960,2905,2895,2905,2895,11293
20241015,114500,27328432050,2890,2895,2895,2885,4227
20241015,114400,27316214935,2890,2890,2895,2885,5190
20241015,114300,27301210735,2890,2890,2895,2885,5232
20241015,114200,27286081780,2890,2895,2895,2890,5005
20241015,114100,27271607095,2890,2890,2900,2890,3599
20241015,114000,27261196025,2890,2895,2900,2890,11051
20241015,113900,27229157125,2900,2900,2900,2890,5581
20241015,113800,27212988905,2895,2905,2905,2895,8332
20241015,113700,27188826495,2905,2905,2910,2900,9733
20241015,113600,27160543895,2900,2905,2905,2900,4921
20241015,113500,27146261855,2900,2905,2905,2900,7196
20241015,113400,27125364780,2905,2900,2910,2900,11180
20241015,113300,27092869740,2895,2905,2905,2895,10098
20241015,113200,27063575760,2905,2890,2905,2890,8173
20241015,113100,27039886550,2890,2880,2895,2880,8816
20241015,113000,27014447790,2880,2885,2885,2880,9392
20241015,112900,26987385225,2880,2890,2890,2880,6061
20241015,112800,26969903515,2890,2875,2890,2875,15639
20241015,112700,26924805160,2875,2890,2890,2875,20934
20241015,112600,26864498020,2885,2890,2895,2885,37659
20241015,112500,26755790320,2895,2905,2905,2890,43404
20241015,112400,26630110445,2905,2910,2910,2905,7891
20241015,112300,26607173220,2905,2905,2910,2905,10318
20241015,112200,26577178165,2910,2900,2910,2900,15510
20241015,112100,26532126145,2900,2905,2905,2900,10635
20241015,112000,26501271875,2905,2900,2905,2895,5661
20241015,111900,26484840450,2895,2900,2905,2895,10384
20241015,111800,26454735565,2905,2900,2905,2895,8934
20241015,111700,26428841610,2900,2900,2905,2895,8049
20241015,111600,26405511590,2895,2900,2900,2890,43579
20241015,111500,26279336100,2900,2915,2915,2900,32928
20241015,111400,26183724580,2910,2915,2915,2905,10043
20241015,111300,26154502370,2915,2910,2920,2910,22030
20241015,111200,26090328205,2920,2925,2925,2910,10203
20241015,111100,26060514660,2925,2920,2930,2910,15248
20241015,111000,26016061595,2920,2930,2930,2915,11016
20241015,110900,25983855465,2920,2920,2930,2915,5930
20241015,110800,25966504820,2920,2920,2920,2915,3283
20241015,110700,25956923580,2920,2920,2945,2905,66354
20241015,110600,25762840860,2915,2945,2945,2915,102840
20241015,110500,25461371135,2940,2925,2945,2925,74852
20241015,110400,25241560285,2930,2925,2930,2920,19678
20241015,110300,25183989405,2920,2920,2925,2915,20347
20241015,110200,25124574200,2915,2915,2920,2915,8049
20241015,110100,25101090700,2915,2910,2920,2910,6342
20241015,110000,25082599310,2910,2920,2920,2910,9047
20241015,105900,25056237060,2915,2910,2920,2910,5161
20241015,105800,25041199225,2915,2905,2915,2905,4792
20241015,105700,25027246950,2905,2915,2920,2900,17516
20241015,105600,24976354710,2905,2915,2920,2905,23589
20241015,105500,24907658675,2920,2915,2920,2910,7721
20241015,105400,24885140575,2920,2915,2920,2915,2265
20241015,105300,24878530145,2915,2920,2925,2910,13916
20241015,105200,24837957630,2925,2920,2925,2915,19008
20241015,105100,24782435990,2920,2915,2920,2915,14548
20241015,105000,24739976560,2915,2915,2915,2910,13609
20241015,104900,24700313555,2915,2905,2915,2905,16875
20241015,104800,24651182235,2905,2910,2910,2905,11268
20241015,104700,24618428080,2905,2910,2910,2905,7498
20241015,104600,24596631560,2910,2910,2915,2905,13228
20241015,104500,24558132880,2910,2915,2915,2910,15712
20241015,104400,24512389910,2915,2895,2920,2890,34125
20241015,104300,24413215315,2895,2890,2900,2890,13270
20241015,104200,24374797995,2895,2900,2900,2885,43970
20241015,104100,24247617150,2900,2905,2905,2895,28303
20241015,104000,24165648215,2905,2900,2910,2895,34379
20241015,103900,24065916430,2910,2905,2915,2895,19770
20241015,103800,24008554335,2900,2905,2910,2900,25322
20241015,103700,23935102010,2910,2915,2915,2900,50797
20241015,103600,23787433285,2915,2925,2925,2915,22130
20241015,103500,23722824835,2920,2920,2925,2920,24887
20241015,103400,23650120815,2925,2910,2925,2910,38699
20241015,103300,23537089910,2910,2910,2915,2905,21324
20241015,103200,23475062115,2905,2915,2915,2905,14219
20241015,103100,23433712105,2905,2900,2915,2895,60268
20241015,103000,23258930090,2900,2915,2915,2900,37910
20241015,102900,23148721730,2915,2900,2920,2890,50995
20241015,102800,23000449090,2895,2905,2910,2890,86292
20241015,102700,22750443190,2905,2910,2920,2905,53449
20241015,102600,22594937220,2910,2935,2935,2910,104044
20241015,102500,22291141415,2935,2925,2935,2915,71472
20241015,102400,22082173265,2925,2945,2955,2925,235130
20241015,102300,21389577090,2945,2940,2950,2940,131540
20241015,102200,21001913165,2945,2940,2945,2930,186052
20241015,102100,20454586370,2935,2930,2940,2920,96925
20241015,102000,20170522455,2925,2910,2930,2900,79905
20241015,101900,19937989460,2910,2930,2930,2905,85184
20241015,101800,19689706855,2930,2940,2940,2920,115707
20241015,101700,19350346335,2940,2925,2940,2920,74493
20241015,101600,19131710935,2925,2930,2935,2915,143534
20241015,101500,18712089585,2935,2945,2945,2920,137476
20241015,101400,18308550145,2945,2925,2945,2915,259786
20241015,101300,17547040835,2925,2900,2925,2895,102643
20241015,101200,17248313595,2895,2900,2900,2890,20196
20241015,101100,17189828150,2895,2895,2905,2895,44461
20241015,101000,17060927830,2900,2890,2900,2885,19657
20241015,100900,17004124830,2890,2885,2900,2885,59888
20241015,100800,16830797675,2885,2890,2900,2875,55768
20241015,100700,16670031240,2900,2905,2905,2885,40710
20241015,100600,16552152955,2900,2910,2915,2890,63282
20241015,100500,16368427540,2910,2915,2920,2905,78064
20241015,100400,16141074100,2915,2885,2915,2880,153542
20241015,100300,15695545575,2885,2900,2905,2880,53471
20241015,100200,15540949055,2900,2905,2905,2895,46041
20241015,100100,15407329895,2900,2910,2915,2890,149352
20241015,100000,14973569840,2905,2900,2910,2885,101168
20241015,095900,14680572695,2900,2880,2900,2880,131315
20241015,095800,14300507545,2885,2875,2885,2870,86597
20241015,095700,14051292225,2880,2850,2880,2840,56775
20241015,095600,13888834105,2845,2855,2860,2845,39312
20241015,095500,13776717575,2850,2855,2865,2845,71449
20241015,095400,13572803370,2850,2880,2880,2850,99505
20241015,095300,13288288990,2870,2870,2890,2870,108768
20241015,095200,12975232755,2875,2855,2880,2855,111157
20241015,095100,12656383135,2855,2890,2895,2855,229678
20241015,095000,11996376810,2890,2885,2930,2880,623908
20241015,094900,10184748780,2885,2850,2890,2850,339412
20241015,094800,9210116045,2850,2835,2850,2835,55125
20241015,094700,9053180120,2835,2825,2845,2820,34702
20241015,094600,8954960655,2825,2845,2845,2825,31052
20241015,094500,8867001715,2845,2840,2850,2840,39681
20241015,094400,8754088010,2840,2835,2845,2830,49487
20241015,094300,8613535990,2835,2845,2850,2835,29720
20241015,094200,8529082395,2840,2845,2850,2835,66518
20241015,094100,8339985720,2845,2845,2850,2840,71897
20241015,094000,8135369255,2840,2840,2845,2830,85239
20241015,093900,7893460220,2840,2840,2840,2830,33539
20241015,093800,7798349805,2840,2825,2845,2810,66818
20241015,093700,7609119445,2815,2815,2825,2810,36589
20241015,093600,7506003785,2820,2835,2845,2815,63081
20241015,093500,7327197920,2835,2800,2840,2800,122055
20241015,093400,6982757790,2800,2785,2800,2780,34815
20241015,093300,6885562875,2785,2785,2790,2780,8353
20241015,093200,6862307970,2785,2775,2785,2765,16804
20241015,093100,6815658590,2770,2770,2775,2765,17379
20241015,093000,6767533835,2770,2770,2775,2765,8491
20241015,092900,6744010965,2770,2770,2775,2770,8152
20241015,092800,6721412835,2770,2780,2780,2770,8603
20241015,092700,6697548145,2775,2785,2785,2770,7960
20241015,092600,6675472710,2785,2790,2790,2775,13437
20241015,092500,6638079335,2790,2790,2800,2780,38087
20241015,092400,6531708210,2780,2760,2785,2760,28505
20241015,092300,6452629535,2760,2765,2770,2755,36187
20241015,092200,6352715175,2765,2765,2770,2760,14323
20241015,092100,6313120300,2765,2780,2780,2765,10190
20241015,092000,6284874215,2780,2750,2780,2750,54087
20241015,091900,6135637735,2755,2780,2780,2755,65737
20241015,091800,5953903250,2775,2780,2785,2775,19110
20241015,091700,5900833295,2780,2790,2790,2770,36723
20241015,091600,5798878300,2790,2780,2790,2775,40422
20241015,091500,5686418080,2780,2780,2790,2775,36531
20241015,091400,5584919185,2775,2800,2800,2775,76778
20241015,091300,5371489340,2800,2795,2810,2780,26630
20241015,091200,5297055670,2790,2795,2795,2780,46895
20241015,091100,5166302465,2795,2800,2805,2790,23512
20241015,091000,5100600035,2795,2820,2825,2790,131196
20241015,090900,4733315430,2820,2830,2840,2810,65419
20241015,090800,4548647070,2825,2820,2850,2820,140511
20241015,090700,4150037365,2825,2795,2825,2790,60345
20241015,090600,3980855880,2800,2810,2810,2795,41764
20241015,090500,3863788880,2810,2810,2820,2795,79800
20241015,090400,3639989405,2810,2820,2820,2805,131585
20241015,090300,3270186180,2820,2825,2830,2820,78368
20241015,090200,3048767200,2825,2835,2845,2815,116146
20241015,090100,2720459410,2835,2845,2855,2810,279629
20241015,090000,1928591750,2840,2870,2890,2820,673486