stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,205400,23384953025,2950,2950,2950,2950,311098
20241016,205300,23384953025,2950,2950,2950,2950,0
20241016,205200,23384953025,2950,2950,2950,2950,0
20241016,205100,23384953025,2950,2950,2950,2950,0
20241016,205000,23384953025,2950,2950,2950,2950,0
20241016,204900,23384953025,2950,2950,2950,2950,0
20241016,204800,23384953025,2950,2950,2950,2950,0
20241016,204700,23384953025,2950,2950,2950,2950,0
20241016,204600,23384953025,2950,2950,2950,2950,0
20241016,204500,23384953025,2950,2950,2950,2950,0
20241016,204400,23384953025,2950,2950,2950,2950,0
20241016,204300,23384953025,2950,2950,2950,2950,0
20241016,204200,23384953025,2950,2950,2950,2950,0
20241016,204100,23384953025,2950,2950,2950,2950,0
20241016,204000,23384953025,2950,2950,2950,2950,0
20241016,203900,23384953025,2950,2950,2950,2950,0
20241016,203800,23384953025,2950,2950,2950,2950,0
20241016,203700,23384953025,2950,2950,2950,2950,0
20241016,203600,23384953025,2950,2950,2950,2950,0
20241016,203500,23384953025,2950,2950,2950,2950,0
20241016,203400,23384953025,2950,2950,2950,2950,0
20241016,203300,23384953025,2950,2950,2950,2950,0
20241016,203200,23384953025,2950,2950,2950,2950,0
20241016,203100,23384953025,2950,2950,2950,2950,0
20241016,203000,23384953025,2950,2950,2950,2950,0
20241016,202900,23384953025,2950,2950,2950,2950,0
20241016,202800,23384953025,2950,2950,2950,2950,0
20241016,202700,23384953025,2950,2950,2950,2950,0
20241016,202600,23384953025,2950,2950,2950,2950,0
20241016,202500,23384953025,2950,2950,2950,2950,0
20241016,202400,23384953025,2950,2950,2950,2950,311098
20241016,202300,23384953025,2950,2950,2950,2950,0
20241016,202200,23384953025,2950,2950,2950,2950,0
20241016,202100,23384953025,2950,2950,2950,2950,0
20241016,202000,23384953025,2950,2950,2950,2950,0
20241016,201900,23384953025,2950,2950,2950,2950,0
20241016,201800,23384953025,2950,2950,2950,2950,0
20241016,201700,23384953025,2950,2950,2950,2950,0
20241016,201600,23384953025,2950,2950,2950,2950,0
20241016,201500,23384953025,2950,2950,2950,2950,0
20241016,201400,23384953025,2950,2950,2950,2950,0
20241016,201300,23384953025,2950,2950,2950,2950,0
20241016,201200,23384953025,2950,2950,2950,2950,0
20241016,201100,23384953025,2950,2950,2950,2950,0
20241016,201000,23384953025,2950,2950,2950,2950,0
20241016,200900,23384953025,2950,2950,2950,2950,0
20241016,200800,23384953025,2950,2950,2950,2950,0
20241016,200700,23384953025,2950,2950,2950,2950,0
20241016,200600,23384953025,2950,2950,2950,2950,0
20241016,200500,23384953025,2950,2950,2950,2950,0
20241016,200400,23384953025,2950,2950,2950,2950,0
20241016,200300,23384953025,2950,2950,2950,2950,0
20241016,200200,23384953025,2950,2950,2950,2950,0
20241016,200100,23384953025,2950,2950,2950,2950,0
20241016,200000,23384953025,2950,2950,2950,2950,0
20241016,195900,23384953025,2950,2950,2950,2950,0
20241016,195800,23384953025,2950,2950,2950,2950,0
20241016,195700,23384953025,2950,2950,2950,2950,0
20241016,195600,23384953025,2950,2950,2950,2950,0
20241016,195500,23384953025,2950,2950,2950,2950,0
20241016,195400,23384953025,2950,2950,2950,2950,311098
20241016,195300,23384953025,2950,2950,2950,2950,0
20241016,195200,23384953025,2950,2950,2950,2950,0
20241016,195100,23384953025,2950,2950,2950,2950,0
20241016,195000,23384953025,2950,2950,2950,2950,0
20241016,194900,23384953025,2950,2950,2950,2950,0
20241016,194800,23384953025,2950,2950,2950,2950,0
20241016,194700,23384953025,2950,2950,2950,2950,0
20241016,194600,23384953025,2950,2950,2950,2950,0
20241016,194500,23384953025,2950,2950,2950,2950,0
20241016,194400,23384953025,2950,2950,2950,2950,0
20241016,194300,23384953025,2950,2950,2950,2950,0
20241016,194200,23384953025,2950,2950,2950,2950,0
20241016,194100,23384953025,2950,2950,2950,2950,0
20241016,194000,23384953025,2950,2950,2950,2950,0
20241016,193900,23384953025,2950,2950,2950,2950,0
20241016,193800,23384953025,2950,2950,2950,2950,0
20241016,193700,23384953025,2950,2950,2950,2950,0
20241016,193600,23384953025,2950,2950,2950,2950,0
20241016,193500,23384953025,2950,2950,2950,2950,0
20241016,193400,23384953025,2950,2950,2950,2950,0
20241016,193300,23384953025,2950,2950,2950,2950,0
20241016,193200,23384953025,2950,2950,2950,2950,0
20241016,193100,23384953025,2950,2950,2950,2950,0
20241016,193000,23384953025,2950,2950,2950,2950,0
20241016,192900,23384953025,2950,2950,2950,2950,0
20241016,192800,23384953025,2950,2950,2950,2950,0
20241016,192700,23384953025,2950,2950,2950,2950,0
20241016,192600,23384953025,2950,2950,2950,2950,0
20241016,192500,23384953025,2950,2950,2950,2950,0
20241016,192400,23384953025,2950,2950,2950,2950,311098
20241016,192300,23384953025,2950,2950,2950,2950,0
20241016,192200,23384953025,2950,2950,2950,2950,0
20241016,192100,23384953025,2950,2950,2950,2950,0
20241016,192000,23384953025,2950,2950,2950,2950,0
20241016,191900,23384953025,2950,2950,2950,2950,0
20241016,191800,23384953025,2950,2950,2950,2950,0
20241016,191700,23384953025,2950,2950,2950,2950,0
20241016,191600,23384953025,2950,2950,2950,2950,0
20241016,191500,23384953025,2950,2950,2950,2950,0
20241016,191400,23384953025,2950,2950,2950,2950,0
20241016,191300,23384953025,2950,2950,2950,2950,0
20241016,191200,23384953025,2950,2950,2950,2950,0
20241016,191100,23384953025,2950,2950,2950,2950,0
20241016,191000,23384953025,2950,2950,2950,2950,0
20241016,190900,23384953025,2950,2950,2950,2950,0
20241016,190800,23384953025,2950,2950,2950,2950,0
20241016,190700,23384953025,2950,2950,2950,2950,0
20241016,190600,23384953025,2950,2950,2950,2950,0
20241016,190500,23384953025,2950,2950,2950,2950,0
20241016,190400,23384953025,2950,2950,2950,2950,0
20241016,190300,23384953025,2950,2950,2950,2950,0
20241016,190200,23384953025,2950,2950,2950,2950,0
20241016,190100,23384953025,2950,2950,2950,2950,0
20241016,190000,23384953025,2950,2950,2950,2950,0
20241016,185900,23384953025,2950,2950,2950,2950,0
20241016,185800,23384953025,2950,2950,2950,2950,0
20241016,185700,23384953025,2950,2950,2950,2950,0
20241016,185600,23384953025,2950,2950,2950,2950,0
20241016,185500,23384953025,2950,2950,2950,2950,0
20241016,185400,23384953025,2950,2950,2950,2950,311098
20241016,185300,23384953025,2950,2950,2950,2950,0
20241016,185200,23384953025,2950,2950,2950,2950,0
20241016,185100,23384953025,2950,2950,2950,2950,0
20241016,185000,23384953025,2950,2950,2950,2950,0
20241016,184900,23384953025,2950,2950,2950,2950,0
20241016,184800,23384953025,2950,2950,2950,2950,0
20241016,184700,23384953025,2950,2950,2950,2950,0
20241016,184600,23384953025,2950,2950,2950,2950,0
20241016,184500,23384953025,2950,2950,2950,2950,0
20241016,184400,23384953025,2950,2950,2950,2950,0
20241016,184300,23384953025,2950,2950,2950,2950,0
20241016,184200,23384953025,2950,2950,2950,2950,0
20241016,184100,23384953025,2950,2950,2950,2950,0
20241016,184000,23384953025,2950,2950,2950,2950,0
20241016,183900,23384953025,2950,2950,2950,2950,0
20241016,183800,23384953025,2950,2950,2950,2950,0
20241016,183700,23384953025,2950,2950,2950,2950,0
20241016,183600,23384953025,2950,2950,2950,2950,0
20241016,183500,23384953025,2950,2950,2950,2950,0
20241016,183400,23384953025,2950,2950,2950,2950,0
20241016,183300,23384953025,2950,2950,2950,2950,0
20241016,183200,23384953025,2950,2950,2950,2950,0
20241016,183100,23384953025,2950,2950,2950,2950,0
20241016,183000,23384953025,2950,2950,2950,2950,0
20241016,182900,23384953025,2950,2950,2950,2950,0
20241016,182800,23384953025,2950,2950,2950,2950,0
20241016,182700,23384953025,2950,2950,2950,2950,0
20241016,182600,23384953025,2950,2950,2950,2950,0
20241016,182500,23384953025,2950,2950,2950,2950,0
20241016,182400,23384953025,2950,2950,2950,2950,311098
20241016,182300,23384953025,2950,2950,2950,2950,0
20241016,182200,23384953025,2950,2950,2950,2950,0
20241016,182100,23384953025,2950,2950,2950,2950,0
20241016,182000,23384953025,2950,2950,2950,2950,0
20241016,181900,23384953025,2950,2950,2950,2950,0
20241016,181800,23384953025,2950,2950,2950,2950,0
20241016,181700,23384953025,2950,2950,2950,2950,0
20241016,181600,23384953025,2950,2950,2950,2950,0
20241016,181500,23384953025,2950,2950,2950,2950,0
20241016,181400,23384953025,2950,2950,2950,2950,0
20241016,181300,23384953025,2950,2950,2950,2950,0
20241016,181200,23384953025,2950,2950,2950,2950,0
20241016,181100,23384953025,2950,2950,2950,2950,0
20241016,181000,23384953025,2950,2950,2950,2950,0
20241016,180900,23384953025,2950,2950,2950,2950,0
20241016,180800,23384953025,2950,2950,2950,2950,0
20241016,180700,23384953025,2950,2950,2950,2950,0
20241016,180600,23384953025,2950,2950,2950,2950,0
20241016,180500,23384953025,2950,2950,2950,2950,0
20241016,180400,23384953025,2950,2950,2950,2950,0
20241016,180300,23384953025,2950,2950,2950,2950,0
20241016,180200,23384953025,2950,2950,2950,2950,0
20241016,180100,23384953025,2950,2950,2950,2950,0
20241016,180000,23384953025,2950,2950,2950,2950,0
20241016,175900,23384953025,2950,2950,2950,2950,0
20241016,175800,23384953025,2950,2950,2950,2950,0
20241016,175700,23384953025,2950,2950,2950,2950,0
20241016,175600,23384953025,2950,2950,2950,2950,0
20241016,175500,23384953025,2950,2950,2950,2950,0
20241016,175400,23384953025,2950,2950,2950,2950,311098
20241016,175300,23384953025,2950,2950,2950,2950,0
20241016,175200,23384953025,2950,2950,2950,2950,0
20241016,175100,23384953025,2950,2950,2950,2950,0
20241016,175000,23384953025,2950,2950,2950,2950,0
20241016,174900,23384953025,2950,2950,2950,2950,0
20241016,174800,23384953025,2950,2950,2950,2950,0
20241016,174700,23384953025,2950,2950,2950,2950,0
20241016,174600,23384953025,2950,2950,2950,2950,0
20241016,174500,23384953025,2950,2950,2950,2950,0
20241016,174400,23384953025,2950,2950,2950,2950,0
20241016,174300,23384953025,2950,2950,2950,2950,0
20241016,174200,23384953025,2950,2950,2950,2950,0
20241016,174100,23384953025,2950,2950,2950,2950,0
20241016,174000,23384953025,2950,2950,2950,2950,0
20241016,173900,23384953025,2950,2950,2950,2950,0
20241016,173800,23384953025,2950,2950,2950,2950,0
20241016,173700,23384953025,2950,2950,2950,2950,0
20241016,173600,23384953025,2950,2950,2950,2950,0
20241016,173500,23384953025,2950,2950,2950,2950,0
20241016,173400,23384953025,2950,2950,2950,2950,0
20241016,173300,23384953025,2950,2950,2950,2950,0
20241016,173200,23384953025,2950,2950,2950,2950,0
20241016,173100,23384953025,2950,2950,2950,2950,0
20241016,173000,23384953025,2950,2950,2950,2950,0
20241016,172900,23384953025,2950,2950,2950,2950,0
20241016,172800,23384953025,2950,2950,2950,2950,0
20241016,172700,23384953025,2950,2950,2950,2950,0
20241016,172600,23384953025,2950,2950,2950,2950,0
20241016,172500,23384953025,2950,2950,2950,2950,0
20241016,172400,23384953025,2950,2950,2950,2950,311098
20241016,172300,23384953025,2950,2950,2950,2950,0
20241016,172200,23384953025,2950,2950,2950,2950,0
20241016,172100,23384953025,2950,2950,2950,2950,0
20241016,172000,23384953025,2950,2950,2950,2950,0
20241016,171900,23384953025,2950,2950,2950,2950,0
20241016,171800,23384953025,2950,2950,2950,2950,0
20241016,171700,23384953025,2950,2950,2950,2950,0
20241016,171600,23384953025,2950,2950,2950,2950,0
20241016,171500,23384953025,2950,2950,2950,2950,0
20241016,171400,23384953025,2950,2950,2950,2950,0
20241016,171300,23384953025,2950,2950,2950,2950,0
20241016,171200,23384953025,2950,2950,2950,2950,0
20241016,171100,23384953025,2950,2950,2950,2950,0
20241016,171000,23384953025,2950,2950,2950,2950,0
20241016,170900,23384953025,2950,2950,2950,2950,0
20241016,170800,23384953025,2950,2950,2950,2950,0
20241016,170700,23384953025,2950,2950,2950,2950,0
20241016,170600,23384953025,2950,2950,2950,2950,0
20241016,170500,23384953025,2950,2950,2950,2950,0
20241016,170400,23384953025,2950,2950,2950,2950,0
20241016,170300,23384953025,2950,2950,2950,2950,0
20241016,170200,23384953025,2950,2950,2950,2950,0
20241016,170100,23384953025,2950,2950,2950,2950,0
20241016,170000,23384953025,2950,2950,2950,2950,0
20241016,165900,23384953025,2950,2950,2950,2950,0
20241016,165800,23384953025,2950,2950,2950,2950,0
20241016,165700,23384953025,2950,2950,2950,2950,0
20241016,165600,23384953025,2950,2950,2950,2950,0
20241016,165500,23384953025,2950,2950,2950,2950,0
20241016,165400,23384953025,2950,2950,2950,2950,311098
20241016,165300,23384953025,2950,2950,2950,2950,0
20241016,165200,23384953025,2950,2950,2950,2950,0
20241016,165100,23384953025,2950,2950,2950,2950,0
20241016,165000,23384953025,2950,2950,2950,2950,0
20241016,164900,23384953025,2950,2950,2950,2950,0
20241016,164800,23384953025,2950,2950,2950,2950,0
20241016,164700,23384953025,2950,2950,2950,2950,0
20241016,164600,23384953025,2950,2950,2950,2950,0
20241016,164500,23384953025,2950,2950,2950,2950,0
20241016,164400,23384953025,2950,2950,2950,2950,0
20241016,164300,23384953025,2950,2950,2950,2950,0
20241016,164200,23384953025,2950,2950,2950,2950,0
20241016,164100,23384953025,2950,2950,2950,2950,0
20241016,164000,23384953025,2950,2950,2950,2950,0
20241016,163900,23384953025,2950,2950,2950,2950,0
20241016,163800,23384953025,2950,2950,2950,2950,0
20241016,163700,23384953025,2950,2950,2950,2950,0
20241016,163600,23384953025,2950,2950,2950,2950,0
20241016,163500,23384953025,2950,2950,2950,2950,0
20241016,163400,23384953025,2950,2950,2950,2950,0
20241016,163300,23384953025,2950,2950,2950,2950,0
20241016,163200,23384953025,2950,2950,2950,2950,0
20241016,163100,23384953025,2950,2950,2950,2950,0
20241016,163000,23384953025,2950,2950,2950,2950,0
20241016,162900,23384953025,2950,2950,2950,2950,0
20241016,162800,23384953025,2950,2950,2950,2950,0
20241016,162700,23384953025,2950,2950,2950,2950,0
20241016,162600,23384953025,2950,2950,2950,2950,0
20241016,162500,23384953025,2950,2950,2950,2950,0
20241016,162400,23384953025,2950,2950,2950,2950,311098
20241016,162300,23384953025,2950,2950,2950,2950,0
20241016,162200,23384953025,2950,2950,2950,2950,0
20241016,162100,23384953025,2950,2950,2950,2950,0
20241016,162000,23384953025,2950,2950,2950,2950,0
20241016,161900,23384953025,2950,2950,2950,2950,0
20241016,161800,23384953025,2950,2950,2950,2950,0
20241016,161700,23384953025,2950,2950,2950,2950,0
20241016,161600,23384953025,2950,2950,2950,2950,0
20241016,161500,23384953025,2950,2950,2950,2950,0
20241016,161400,23384953025,2950,2950,2950,2950,0
20241016,161300,23384953025,2950,2950,2950,2950,0
20241016,161200,23384953025,2950,2950,2950,2950,0
20241016,161100,23384953025,2950,2950,2950,2950,0
20241016,161000,23384953025,2950,2950,2950,2950,0
20241016,160900,23384953025,2950,2950,2950,2950,0
20241016,160800,23384953025,2950,2950,2950,2950,0
20241016,160700,23384953025,2950,2950,2950,2950,0
20241016,160600,23384953025,2950,2950,2950,2950,0
20241016,160500,23384953025,2950,2950,2950,2950,0
20241016,160400,23384953025,2950,2950,2950,2950,0
20241016,160300,23384953025,2950,2950,2950,2950,0
20241016,160200,23384953025,2950,2950,2950,2950,0
20241016,160100,23384953025,2950,2950,2950,2950,0
20241016,160000,23384953025,2950,2950,2950,2950,0
20241016,155900,23384953025,2950,2950,2950,2950,0
20241016,155800,23384953025,2950,2950,2950,2950,0
20241016,155700,23384953025,2950,2950,2950,2950,0
20241016,155600,23384953025,2950,2950,2950,2950,0
20241016,155500,23384953025,2950,2950,2950,2950,0
20241016,155400,23384953025,2950,2950,2950,2950,311098
20241016,155300,23384953025,2950,2950,2950,2950,0
20241016,155200,23384953025,2950,2950,2950,2950,0
20241016,155100,23384953025,2950,2950,2950,2950,0
20241016,155000,23384953025,2950,2950,2950,2950,0
20241016,154900,23384953025,2950,2950,2950,2950,0
20241016,154800,23384953025,2950,2950,2950,2950,0
20241016,154700,23384953025,2950,2950,2950,2950,0
20241016,154600,23384953025,2950,2950,2950,2950,0
20241016,154500,23384953025,2950,2950,2950,2950,0
20241016,154400,23384953025,2950,2950,2950,2950,0
20241016,154300,23384953025,2950,2950,2950,2950,0
20241016,154200,23384953025,2950,2950,2950,2950,0
20241016,154100,23384953025,2950,2950,2950,2950,0
20241016,154000,23384953025,2950,2950,2950,2950,0
20241016,153900,23384953025,2950,2950,2950,2950,0
20241016,153800,23384953025,2950,2950,2950,2950,0
20241016,153700,23384953025,2950,2950,2950,2950,0
20241016,153600,23384953025,2950,2950,2950,2950,0
20241016,153500,23384953025,2950,2950,2950,2950,0
20241016,153400,23384953025,2950,2950,2950,2950,0
20241016,153300,23384953025,2950,2950,2950,2950,0
20241016,153200,23384953025,2950,2950,2950,2950,0
20241016,153100,23384953025,2950,2950,2950,2950,0
20241016,153000,23384953025,2950,2950,2950,2950,311098
20241016,152900,22467213925,2930,2930,2930,2930,0
20241016,152800,22467213925,2930,2930,2930,2930,0
20241016,152700,22467213925,2930,2930,2930,2930,0
20241016,152600,22467213925,2930,2930,2930,2930,0
20241016,152500,22467213925,2930,2930,2930,2930,0
20241016,152400,22467213925,2930,2930,2930,2930,0
20241016,152300,22467213925,2930,2930,2930,2930,0
20241016,152200,22467213925,2930,2930,2930,2930,0
20241016,152100,22467213925,2930,2930,2930,2930,0
20241016,152000,22467213925,2930,2930,2930,2930,0
20241016,151900,22467213925,2930,2915,2930,2910,45450
20241016,151800,22334422525,2915,2915,2920,2910,34620
20241016,151700,22233506570,2910,2905,2915,2890,114270
20241016,151600,21902187030,2905,2925,2925,2895,174430
20241016,151500,21394676435,2925,2930,2930,2920,67293
20241016,151400,21197835995,2925,2950,2955,2925,149410
20241016,151300,20759011300,2950,2950,2955,2940,142172
20241016,151200,20339980150,2955,2970,2970,2945,126255
20241016,151100,19966632290,2970,2950,2975,2945,240652
20241016,151000,19253349445,2945,2955,2955,2940,111426
20241016,150900,18924979705,2950,2960,2960,2940,140271
20241016,150800,18511166135,2960,2965,2965,2955,86920
20241016,150700,18253804760,2965,2955,2965,2950,87645
20241016,150600,17994385640,2955,2965,2965,2945,107936
20241016,150500,17675764995,2965,2940,2965,2935,250449
20241016,150400,16936436550,2940,2930,2940,2925,113080
20241016,150300,16604805155,2930,2920,2930,2920,38897
20241016,150200,16490993225,2920,2920,2925,2915,40368
20241016,150100,16373046230,2915,2905,2920,2905,52019
20241016,150000,16221411470,2910,2905,2910,2900,14967
20241016,145900,16177926635,2900,2905,2910,2900,12522
20241016,145800,16141545390,2900,2900,2905,2890,17266
20241016,145700,16091511285,2900,2900,2905,2890,35596
20241016,145600,15988410510,2905,2915,2915,2900,30402
20241016,145500,15899979885,2915,2900,2915,2900,33829
20241016,145400,15801702835,2905,2915,2925,2900,76357
20241016,145300,15579065230,2920,2910,2920,2905,85357
20241016,145200,15330328550,2910,2905,2910,2900,80001
20241016,145100,15098143130,2905,2905,2905,2900,38782
20241016,145000,14985487770,2905,2900,2905,2895,35975
20241016,144900,14881131180,2905,2895,2905,2895,41271
20241016,144800,14761353780,2900,2895,2900,2890,18909
20241016,144700,14706585850,2895,2900,2900,2880,31490
20241016,144600,14615575845,2900,2885,2900,2885,36519
20241016,144500,14510144305,2890,2900,2905,2885,62264
20241016,144400,14330077100,2900,2900,2900,2895,44605
20241016,144300,14200755230,2900,2890,2900,2885,53134
20241016,144200,14047033155,2885,2880,2890,2880,34856
20241016,144100,13946471105,2880,2875,2880,2870,13481
20241016,144000,13907704140,2875,2880,2880,2875,10652
20241016,143900,13877074485,2880,2880,2880,2880,11518
20241016,143800,13843902645,2875,2880,2880,2870,16740
20241016,143700,13795772720,2885,2880,2885,2875,14132
20241016,143600,13755076090,2880,2875,2890,2875,85914
20241016,143500,13507315570,2880,2875,2885,2870,44399
20241016,143400,13379420680,2875,2865,2875,2860,49404
20241016,143300,13237640220,2865,2865,2870,2855,18722
20241016,143200,13183995030,2860,2865,2870,2850,16856
20241016,143100,13135805870,2870,2865,2870,2860,20182
20241016,143000,13077973055,2870,2870,2870,2865,15394
20241016,142900,13033849600,2865,2855,2870,2855,19728
20241016,142800,12977350605,2855,2855,2870,2855,49256
20241016,142700,12836463830,2855,2850,2855,2845,7677
20241016,142600,12814579270,2850,2840,2855,2840,29414
20241016,142500,12730816050,2840,2845,2845,2840,7156
20241016,142400,12710492980,2840,2840,2845,2835,3154
20241016,142300,12701535860,2840,2840,2840,2835,1019
20241016,142200,12698644340,2845,2845,2845,2835,9900
20241016,142100,12670528660,2845,2845,2850,2840,14024
20241016,142000,12630632720,2845,2850,2850,2845,12544
20241016,141900,12594942165,2845,2845,2855,2845,7115
20241016,141800,12574689270,2845,2855,2860,2840,36279
20241016,141700,12471088105,2855,2840,2855,2840,36970
20241016,141600,12365979255,2845,2860,2860,2840,15232
20241016,141500,12322698335,2860,2865,2865,2850,89788
20241016,141400,12066145040,2860,2850,2865,2840,66546
20241016,141300,11876192990,2850,2830,2850,2825,42523
20241016,141200,11755341775,2830,2830,2835,2830,2749
20241016,141100,11747557075,2830,2830,2835,2830,2945
20241016,141000,11739222045,2830,2830,2840,2830,11312
20241016,140900,11707156110,2830,2825,2830,2825,170
20241016,140800,11706675075,2830,2830,2835,2825,10031
20241016,140700,11678276745,2825,2830,2830,2825,7296
20241016,140600,11657662910,2835,2830,2835,2825,5233
20241016,140500,11642861070,2830,2830,2830,2825,3482
20241016,140400,11633014085,2825,2835,2835,2825,1157
20241016,140300,11629741700,2835,2835,2835,2825,2432
20241016,140200,11622865820,2835,2840,2840,2830,9153
20241016,140100,11596926680,2840,2840,2840,2835,4130
20241016,140000,11585215525,2840,2835,2840,2830,6662
20241016,135900,11566302575,2835,2835,2845,2835,9925
20241016,135800,11538119885,2840,2830,2840,2830,16671
20241016,135700,11490845410,2830,2830,2830,2825,5828
20241016,135600,11474369405,2835,2830,2835,2825,5345
20241016,135500,11459244665,2830,2825,2830,2825,7866
20241016,135400,11436990175,2830,2825,2830,2825,4356
20241016,135300,11424677070,2820,2825,2825,2820,2339
20241016,135200,11418071835,2820,2830,2830,2820,8176
20241016,135100,11394974675,2825,2820,2825,2820,6039
20241016,135000,11377914815,2825,2825,2830,2825,4779
20241016,134900,11364413635,2825,2830,2830,2825,4265
20241016,134800,11352349315,2830,2825,2830,2820,3965
20241016,134700,11341151780,2825,2830,2835,2820,8606
20241016,134600,11316839005,2830,2835,2835,2830,10169
20241016,134500,11288029940,2830,2830,2840,2830,7880
20241016,134400,11265690820,2830,2835,2835,2830,2400
20241016,134300,11258890145,2835,2840,2840,2830,4881
20241016,134200,11245052335,2830,2840,2840,2830,6253
20241016,134100,11227322635,2840,2845,2845,2835,1260
20241016,134000,11223747985,2840,2830,2840,2825,18636
20241016,133900,11170910245,2830,2825,2830,2825,8550
20241016,133800,11146749260,2825,2825,2825,2820,815
20241016,133700,11144450915,2820,2820,2825,2815,1776
20241016,133600,11139445510,2825,2820,2825,2815,1200
20241016,133500,11136061270,2825,2815,2825,2810,8413
20241016,133400,11112373075,2815,2820,2820,2815,1281
20241016,133300,11108762655,2820,2825,2825,2815,6591
20241016,133200,11090180500,2825,2820,2830,2820,12541
20241016,133100,11054770700,2825,2825,2830,2820,7094
20241016,133000,11034740395,2825,2825,2830,2820,5192
20241016,132900,11020063055,2825,2820,2830,2815,12688
20241016,132800,10984217760,2820,2815,2830,2815,28394
20241016,132700,10904144680,2810,2805,2815,2805,12544
20241016,132600,10868901035,2805,2815,2815,2805,1923
20241016,132500,10863490110,2815,2805,2815,2800,9032
20241016,132400,10838104740,2805,2800,2805,2800,10045
20241016,132300,10809932810,2800,2795,2800,2795,11358
20241016,132200,10778139665,2795,2795,2795,2780,20213
20241016,132100,10721801465,2805,2795,2805,2795,2233
20241016,132000,10715555020,2795,2790,2795,2790,1122
20241016,131900,10712423395,2795,2790,2800,2790,1930
20241016,131800,10707027415,2795,2800,2800,2790,3217
20241016,131700,10698042655,2805,2795,2810,2795,2124
20241016,131600,10692091745,2795,2790,2795,2785,4154
20241016,131500,10680501070,2790,2790,2790,2785,2951
20241016,131400,10672272110,2785,2790,2790,2785,2982
20241016,131300,10663955925,2790,2795,2795,2785,10220
20241016,131200,10635441615,2795,2800,2800,2790,2248
20241016,131100,10629164320,2795,2795,2800,2790,1138
20241016,131000,10625983665,2795,2795,2795,2790,931
20241016,130900,10623381970,2795,2785,2795,2785,1626
20241016,130800,10618841270,2785,2785,2795,2785,4875
20241016,130700,10605262795,2785,2785,2795,2785,6805
20241016,130600,10586289505,2785,2790,2795,2785,6343
20241016,130500,10568592980,2790,2790,2790,2785,2821
20241016,130400,10560726770,2790,2790,2795,2790,1356
20241016,130300,10556943020,2795,2795,2795,2790,2122
20241016,130200,10551017830,2795,2790,2795,2785,4933
20241016,130100,10537264810,2790,2790,2795,2785,3471
20241016,130000,10527580580,2790,2790,2790,2785,2298
20241016,125900,10521178810,2785,2790,2790,2780,11319
20241016,125800,10489650855,2785,2790,2790,2780,18163
20241016,125700,10439054585,2790,2795,2795,2785,52464
20241016,125600,10292526245,2800,2805,2810,2795,32990
20241016,125500,10200117580,2805,2810,2820,2805,1755
20241016,125400,10195187005,2820,2815,2820,2805,2014
20241016,125300,10189526890,2810,2810,2810,2805,1266
20241016,125200,10185972280,2805,2810,2815,2805,544
20241016,125100,10184444875,2810,2800,2810,2800,3075
20241016,125000,10175813990,2810,2795,2820,2790,38874
20241016,124900,10066792450,2795,2795,2800,2795,7192
20241016,124800,10046686890,2795,2805,2805,2795,1618
20241016,124700,10042161845,2795,2810,2810,2795,14988
20241016,124600,10000224545,2810,2800,2810,2800,4603
20241016,124500,9987306260,2805,2810,2810,2800,591
20241016,124400,9985650795,2810,2810,2810,2800,14526
20241016,124300,9944933100,2805,2805,2815,2800,64948
20241016,124200,9762994735,2800,2805,2805,2800,20374
20241016,124100,9705894980,2805,2810,2810,2800,16056
20241016,124000,9660858835,2810,2805,2815,2805,25791
20241016,123900,9588483710,2805,2820,2820,2805,45620
20241016,123800,9460174410,2825,2820,2825,2815,10634
20241016,123700,9430186850,2815,2820,2820,2815,8657
20241016,123600,9405798200,2820,2815,2825,2810,14424
20241016,123500,9365179445,2815,2830,2830,2815,76686
20241016,123400,9149035080,2830,2825,2830,2825,10653
20241016,123300,9118924720,2825,2835,2835,2825,8014
20241016,123200,9096249450,2840,2840,2840,2835,729
20241016,123100,9094182085,2835,2840,2840,2830,6914
20241016,123000,9074579135,2840,2830,2840,2830,11059
20241016,122900,9043203785,2835,2835,2835,2830,21916
20241016,122800,8981129745,2840,2840,2840,2835,458
20241016,122700,8979829125,2840,2845,2845,2835,14433
20241016,122600,8938850160,2845,2845,2850,2840,10364
20241016,122500,8909371455,2845,2845,2850,2845,5464
20241016,122400,8893823960,2850,2850,2855,2845,9693
20241016,122300,8866231715,2845,2855,2860,2845,12062
20241016,122200,8831819580,2860,2855,2860,2845,11329
20241016,122100,8799526475,2855,2860,2860,2850,5444
20241016,122000,8783985605,2855,2855,2855,2855,2481
20241016,121900,8776902350,2860,2850,2860,2850,18837
20241016,121800,8723097735,2850,2850,2855,2850,3058
20241016,121700,8714382430,2850,2855,2860,2850,20318
20241016,121600,8656430460,2855,2860,2860,2855,1996
20241016,121500,8650724235,2860,2860,2865,2860,2108
20241016,121400,8644691590,2860,2865,2865,2855,9574
20241016,121300,8617316645,2865,2860,2865,2860,4061
20241016,121200,8605702180,2865,2865,2865,2860,3352
20241016,121100,8596103165,2865,2865,2870,2860,2313
20241016,121000,8589476425,2870,2870,2870,2860,771
20241016,120900,8587263785,2870,2860,2870,2860,4972
20241016,120800,8573032505,2860,2870,2870,2860,2945
20241016,120700,8564591950,2870,2875,2875,2865,4457
20241016,120600,8551807055,2875,2875,2875,2870,7167
20241016,120500,8531203510,2875,2870,2875,2870,4999
20241016,120400,8516856275,2865,2870,2870,2865,2634
20241016,120300,8509305680,2870,2875,2875,2870,1629
20241016,120200,8504629930,2870,2865,2875,2865,12847
20241016,120100,8467725745,2870,2865,2875,2865,3653
20241016,120000,8457244650,2865,2870,2875,2865,2134
20241016,115900,8451123650,2875,2870,2875,2865,16829
20241016,115800,8402813260,2870,2870,2870,2860,2094
20241016,115700,8396819020,2860,2860,2870,2860,7713
20241016,115600,8374738220,2865,2860,2865,2860,2151
20241016,115500,8368580830,2860,2855,2865,2855,469
20241016,115400,8367239955,2855,2865,2870,2855,13510
20241016,115300,8328570450,2865,2870,2870,2860,5217
20241016,115200,8313637785,2865,2870,2870,2860,3255
20241016,115100,8304311905,2870,2860,2870,2855,15269
20241016,115000,8260613865,2865,2870,2870,2860,4644
20241016,114900,8247327770,2870,2870,2870,2865,6072
20241016,114800,8229930945,2870,2875,2880,2870,28055
20241016,114700,8149352035,2875,2875,2880,2875,10029
20241016,114600,8120509485,2880,2870,2880,2870,7668
20241016,114500,8098433170,2875,2875,2875,2870,6863
20241016,114400,8078722085,2875,2880,2880,2870,19890
20241016,114300,8021572835,2880,2875,2880,2870,15777
20241016,114200,7976197790,2870,2880,2885,2870,21344
20241016,114100,7914751375,2870,2880,2885,2870,22573
20241016,114000,7849816315,2880,2865,2885,2865,36625
20241016,113900,7744450245,2860,2865,2870,2855,25435
20241016,113800,7671663555,2870,2875,2875,2860,25667
20241016,113700,7598033580,2870,2870,2875,2870,36169
20241016,113600,7494104230,2870,2865,2875,2865,9215
20241016,113500,7467666880,2865,2875,2880,2865,68009
20241016,113400,7272379510,2875,2850,2880,2850,88071
20241016,113300,7019928515,2850,2860,2865,2840,15373
20241016,113200,6976058385,2855,2840,2860,2840,35176
20241016,113100,6875804760,2840,2835,2845,2835,15749
20241016,113000,6831066410,2835,2830,2835,2825,5079
20241016,112900,6816676970,2820,2820,2825,2815,29095
20241016,112800,6734643965,2820,2825,2825,2815,5918
20241016,112700,6717958640,2825,2820,2825,2820,1809
20241016,112600,6712852460,2820,2825,2825,2820,1488
20241016,112500,6708655750,2825,2820,2825,2810,8359
20241016,112400,6685121540,2815,2825,2825,2815,15465
20241016,112300,6641547755,2825,2825,2830,2820,6713
20241016,112200,6622584505,2825,2830,2830,2825,3766
20241016,112100,6611935115,2830,2830,2835,2830,2516
20241016,112000,6604814825,2830,2830,2835,2825,7856
20241016,111900,6582580640,2830,2835,2835,2830,5057
20241016,111800,6568268335,2830,2830,2835,2830,673
20241016,111700,6566362215,2830,2830,2835,2830,3632
20241016,111600,6556079580,2835,2835,2835,2830,977
20241016,111500,6553310310,2835,2820,2835,2820,5655
20241016,111400,6537343780,2820,2820,2820,2815,5276
20241016,111300,6522487285,2815,2820,2820,2815,7340
20241016,111200,6501789475,2825,2825,2830,2825,2872
20241016,111100,6493676015,2830,2830,2830,2825,2252
20241016,111000,6487313645,2835,2825,2835,2825,3573
20241016,110900,6477214455,2825,2840,2840,2825,21290
20241016,110800,6416924300,2840,2835,2840,2835,8557
20241016,110700,6392658750,2835,2835,2840,2835,6643
20241016,110600,6373825840,2835,2845,2845,2835,7136
20241016,110500,6353557450,2840,2840,2845,2840,3738
20241016,110400,6342941480,2845,2835,2845,2835,8669
20241016,110300,6318351535,2835,2840,2840,2835,5330
20241016,110200,6303214355,2840,2840,2840,2840,10416
20241016,110100,6273632915,2840,2845,2845,2840,924
20241016,110000,6271007430,2845,2840,2845,2840,6669
20241016,105900,6252052560,2845,2845,2845,2845,675
20241016,105800,6250132185,2845,2845,2845,2840,1056
20241016,105700,6247132600,2845,2845,2845,2845,501
20241016,105600,6245707255,2845,2845,2845,2845,2154
20241016,105500,6239579125,2840,2845,2845,2835,527
20241016,105400,6238081085,2845,2840,2845,2835,3510
20241016,105300,6228112190,2840,2840,2840,2840,598
20241016,105200,6226413870,2840,2835,2840,2835,3920
20241016,105100,6215298635,2835,2835,2840,2835,231
20241016,105000,6214643735,2835,2835,2835,2830,23199
20241016,104900,6148877610,2835,2845,2845,2835,4853
20241016,104800,6135090740,2845,2845,2850,2845,16729
20241016,104700,6087469140,2845,2840,2845,2840,8600
20241016,104600,6063032790,2840,2840,2840,2835,3771
20241016,104500,6052328755,2840,2840,2845,2835,13369
20241016,104400,6014334330,2840,2845,2845,2835,12774
20241016,104300,5978045640,2840,2845,2845,2840,2248
20241016,104200,5971653775,2840,2850,2850,2840,3300
20241016,104100,5962259860,2845,2840,2850,2835,15685
20241016,104000,5917649575,2840,2835,2840,2830,13977
20241016,103900,5877997575,2830,2830,2830,2830,4156
20241016,103800,5866236095,2830,2815,2830,2815,19240
20241016,103700,5811858980,2820,2815,2820,2815,3948
20241016,103600,5800727575,2805,2815,2820,2805,15030
20241016,103500,5758548665,2820,2805,2820,2805,6942
20241016,103400,5739026890,2810,2810,2815,2810,3146
20241016,103300,5730176625,2815,2815,2815,2805,6592
20241016,103200,5711683855,2815,2810,2815,2810,8336
20241016,103100,5688258780,2815,2815,2815,2810,2809
20241016,103000,5680357985,2815,2815,2820,2810,5063
20241016,102900,5666108465,2810,2810,2815,2810,6888
20241016,102800,5646753125,2810,2815,2815,2810,5178
20241016,102700,5632202840,2815,2820,2825,2810,9754
20241016,102600,5604721225,2820,2820,2825,2820,1202
20241016,102500,5601331450,2825,2820,2825,2815,4129
20241016,102400,5589682935,2825,2820,2825,2815,3557
20241016,102300,5579656150,2825,2820,2825,2820,2601
20241016,102200,5572320765,2825,2820,2825,2815,3219
20241016,102100,5563247085,2820,2820,2820,2820,1157
20241016,102000,5559984345,2820,2825,2825,2820,1412
20241016,101900,5555997325,2825,2820,2825,2815,8300
20241016,101800,5532621415,2820,2825,2825,2820,6789
20241016,101700,5513453985,2825,2820,2825,2820,2033
20241016,101600,5507719955,2820,2820,2825,2815,9798
20241016,101500,5480108485,2820,2820,2825,2815,3353
20241016,101400,5470653040,2815,2820,2820,2815,114
20241016,101300,5470331565,2820,2815,2820,2805,11347
20241016,101200,5438442170,2815,2820,2820,2815,1866
20241016,101100,5433188010,2815,2820,2820,2810,7034
20241016,101000,5413372810,2810,2810,2820,2810,12883
20241016,100900,5377165775,2815,2820,2820,2815,6702
20241016,100800,5358288510,2820,2820,2820,2815,8407
20241016,100700,5334581270,2820,2810,2820,2805,9969
20241016,100600,5306502800,2815,2820,2825,2810,44073
20241016,100500,5182286340,2820,2830,2830,2820,11663
20241016,100400,5149356955,2830,2835,2835,2825,11070
20241016,100300,5118065005,2835,2835,2835,2825,6170
20241016,100200,5100606390,2830,2835,2840,2830,7301
20241016,100100,5079919720,2835,2840,2845,2835,4494
20241016,100000,5067169025,2835,2840,2840,2830,7875
20241016,095900,5044843810,2840,2850,2850,2840,6323
20241016,095800,5026871645,2850,2855,2855,2845,8206
20241016,095700,5003463335,2855,2845,2855,2845,8770
20241016,095600,4978481180,2835,2845,2845,2830,14315
20241016,095500,4937908095,2830,2830,2845,2825,12689
20241016,095400,4901970535,2840,2845,2845,2830,23933
20241016,095300,4834037010,2850,2850,2855,2840,35926
20241016,095200,4731756765,2850,2845,2855,2845,14452
20241016,095100,4690568540,2850,2845,2850,2840,8155
20241016,095000,4667352940,2840,2855,2855,2840,44118
20241016,094900,4541677735,2860,2875,2875,2850,29203
20241016,094800,4458137230,2875,2845,2880,2845,88123
20241016,094700,4205586345,2845,2845,2850,2840,22885
20241016,094600,4140483660,2845,2850,2850,2845,16030
20241016,094500,4094847245,2850,2830,2850,2830,12540
20241016,094400,4059244020,2830,2820,2830,2820,17588
20241016,094300,4009561630,2825,2835,2835,2820,23266
20241016,094200,3943793250,2830,2835,2835,2830,13838
20241016,094100,3904592420,2835,2850,2855,2830,35436
20241016,094000,3803929005,2850,2845,2850,2835,44259
20241016,093900,3677966955,2845,2820,2845,2820,94628
20241016,093800,3409558225,2820,2800,2825,2800,34721
20241016,093700,3311933630,2795,2795,2800,2790,5711
20241016,093600,3295969380,2795,2795,2800,2795,1145
20241016,093500,3292768485,2800,2800,2800,2795,7506
20241016,093400,3271766355,2800,2795,2800,2790,10554
20241016,093300,3242226665,2790,2795,2800,2785,15470
20241016,093200,3199003765,2790,2780,2795,2780,4517
20241016,093100,3186409130,2780,2775,2780,2765,34152
20241016,093000,3091908685,2775,2770,2785,2765,9736
20241016,092900,3064902705,2770,2765,2775,2765,14662
20241016,092800,3024284555,2765,2770,2775,2760,9722
20241016,092700,2997428550,2770,2775,2780,2760,64251
20241016,092600,2819766155,2780,2780,2780,2775,16734
20241016,092500,2773306520,2780,2780,2785,2775,6976
20241016,092400,2753918670,2780,2785,2790,2780,14738
20241016,092300,2712907880,2780,2785,2790,2775,28307
20241016,092200,2634181050,2790,2785,2795,2785,32687
20241016,092100,2543085890,2785,2790,2800,2785,18043
20241016,092000,2492745650,2800,2800,2805,2790,19172
20241016,091900,2439116120,2800,2800,2805,2795,1748
20241016,091800,2434225225,2800,2800,2805,2795,5393
20241016,091700,2419128095,2800,2805,2810,2795,8545
20241016,091600,2395199565,2805,2805,2810,2795,32890
20241016,091500,2303082845,2805,2830,2830,2805,42334
20241016,091400,2183643520,2825,2800,2830,2795,33836
20241016,091300,2088358190,2795,2780,2795,2780,11134
20241016,091200,2057293130,2785,2795,2795,2780,33372
20241016,091100,1964304265,2795,2795,2805,2790,21409
20241016,091000,1904479025,2795,2800,2800,2790,23188
20241016,090900,1839688450,2800,2795,2805,2780,29860
20241016,090800,1756368815,2800,2810,2825,2790,50653
20241016,090700,1614109250,2810,2785,2810,2785,35379
20241016,090600,1515297840,2790,2820,2820,2780,52027
20241016,090500,1369595140,2820,2785,2820,2785,46743
20241016,090400,1238181810,2785,2795,2795,2775,12974
20241016,090300,1202103380,2795,2785,2805,2780,51004
20241016,090200,1059480455,2785,2765,2785,2750,109571
20241016,090100,756976790,2760,2775,2780,2755,84315
20241016,090000,523904105,2775,2800,2810,2770,163936