stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,205800,21655902810,2870,2870,2870,2870,177637
20241018,205700,21655902810,2870,2870,2870,2870,0
20241018,205600,21655902810,2870,2870,2870,2870,0
20241018,205500,21655902810,2870,2870,2870,2870,0
20241018,205400,21655902810,2870,2870,2870,2870,0
20241018,205300,21655902810,2870,2870,2870,2870,0
20241018,205200,21655902810,2870,2870,2870,2870,0
20241018,205100,21655902810,2870,2870,2870,2870,0
20241018,205000,21655902810,2870,2870,2870,2870,0
20241018,204900,21655902810,2870,2870,2870,2870,0
20241018,204800,21655902810,2870,2870,2870,2870,0
20241018,204700,21655902810,2870,2870,2870,2870,0
20241018,204600,21655902810,2870,2870,2870,2870,0
20241018,204500,21655902810,2870,2870,2870,2870,0
20241018,204400,21655902810,2870,2870,2870,2870,0
20241018,204300,21655902810,2870,2870,2870,2870,0
20241018,204200,21655902810,2870,2870,2870,2870,0
20241018,204100,21655902810,2870,2870,2870,2870,0
20241018,204000,21655902810,2870,2870,2870,2870,0
20241018,203900,21655902810,2870,2870,2870,2870,0
20241018,203800,21655902810,2870,2870,2870,2870,0
20241018,203700,21655902810,2870,2870,2870,2870,0
20241018,203600,21655902810,2870,2870,2870,2870,0
20241018,203500,21655902810,2870,2870,2870,2870,0
20241018,203400,21655902810,2870,2870,2870,2870,0
20241018,203300,21655902810,2870,2870,2870,2870,0
20241018,203200,21655902810,2870,2870,2870,2870,0
20241018,203100,21655902810,2870,2870,2870,2870,0
20241018,203000,21655902810,2870,2870,2870,2870,0
20241018,202900,21655902810,2870,2870,2870,2870,0
20241018,202800,21655902810,2870,2870,2870,2870,177637
20241018,202700,21655902810,2870,2870,2870,2870,0
20241018,202600,21655902810,2870,2870,2870,2870,0
20241018,202500,21655902810,2870,2870,2870,2870,0
20241018,202400,21655902810,2870,2870,2870,2870,0
20241018,202300,21655902810,2870,2870,2870,2870,0
20241018,202200,21655902810,2870,2870,2870,2870,0
20241018,202100,21655902810,2870,2870,2870,2870,0
20241018,202000,21655902810,2870,2870,2870,2870,0
20241018,201900,21655902810,2870,2870,2870,2870,0
20241018,201800,21655902810,2870,2870,2870,2870,0
20241018,201700,21655902810,2870,2870,2870,2870,0
20241018,201600,21655902810,2870,2870,2870,2870,0
20241018,201500,21655902810,2870,2870,2870,2870,0
20241018,201400,21655902810,2870,2870,2870,2870,0
20241018,201300,21655902810,2870,2870,2870,2870,0
20241018,201200,21655902810,2870,2870,2870,2870,0
20241018,201100,21655902810,2870,2870,2870,2870,0
20241018,201000,21655902810,2870,2870,2870,2870,0
20241018,200900,21655902810,2870,2870,2870,2870,0
20241018,200800,21655902810,2870,2870,2870,2870,0
20241018,200700,21655902810,2870,2870,2870,2870,0
20241018,200600,21655902810,2870,2870,2870,2870,0
20241018,200500,21655902810,2870,2870,2870,2870,0
20241018,200400,21655902810,2870,2870,2870,2870,0
20241018,200300,21655902810,2870,2870,2870,2870,0
20241018,200200,21655902810,2870,2870,2870,2870,0
20241018,200100,21655902810,2870,2870,2870,2870,0
20241018,200000,21655902810,2870,2870,2870,2870,0
20241018,195900,21655902810,2870,2870,2870,2870,0
20241018,195800,21655902810,2870,2870,2870,2870,177637
20241018,195700,21655902810,2870,2870,2870,2870,0
20241018,195600,21655902810,2870,2870,2870,2870,0
20241018,195500,21655902810,2870,2870,2870,2870,0
20241018,195400,21655902810,2870,2870,2870,2870,0
20241018,195300,21655902810,2870,2870,2870,2870,0
20241018,195200,21655902810,2870,2870,2870,2870,0
20241018,195100,21655902810,2870,2870,2870,2870,0
20241018,195000,21655902810,2870,2870,2870,2870,0
20241018,194900,21655902810,2870,2870,2870,2870,0
20241018,194800,21655902810,2870,2870,2870,2870,0
20241018,194700,21655902810,2870,2870,2870,2870,0
20241018,194600,21655902810,2870,2870,2870,2870,0
20241018,194500,21655902810,2870,2870,2870,2870,0
20241018,194400,21655902810,2870,2870,2870,2870,0
20241018,194300,21655902810,2870,2870,2870,2870,0
20241018,194200,21655902810,2870,2870,2870,2870,0
20241018,194100,21655902810,2870,2870,2870,2870,0
20241018,194000,21655902810,2870,2870,2870,2870,0
20241018,193900,21655902810,2870,2870,2870,2870,0
20241018,193800,21655902810,2870,2870,2870,2870,0
20241018,193700,21655902810,2870,2870,2870,2870,0
20241018,193600,21655902810,2870,2870,2870,2870,0
20241018,193500,21655902810,2870,2870,2870,2870,0
20241018,193400,21655902810,2870,2870,2870,2870,0
20241018,193300,21655902810,2870,2870,2870,2870,0
20241018,193200,21655902810,2870,2870,2870,2870,0
20241018,193100,21655902810,2870,2870,2870,2870,0
20241018,193000,21655902810,2870,2870,2870,2870,0
20241018,192900,21655902810,2870,2870,2870,2870,0
20241018,192800,21655902810,2870,2870,2870,2870,177637
20241018,192700,21655902810,2870,2870,2870,2870,0
20241018,192600,21655902810,2870,2870,2870,2870,0
20241018,192500,21655902810,2870,2870,2870,2870,0
20241018,192400,21655902810,2870,2870,2870,2870,0
20241018,192300,21655902810,2870,2870,2870,2870,0
20241018,192200,21655902810,2870,2870,2870,2870,0
20241018,192100,21655902810,2870,2870,2870,2870,0
20241018,192000,21655902810,2870,2870,2870,2870,0
20241018,191900,21655902810,2870,2870,2870,2870,0
20241018,191800,21655902810,2870,2870,2870,2870,0
20241018,191700,21655902810,2870,2870,2870,2870,0
20241018,191600,21655902810,2870,2870,2870,2870,0
20241018,191500,21655902810,2870,2870,2870,2870,0
20241018,191400,21655902810,2870,2870,2870,2870,0
20241018,191300,21655902810,2870,2870,2870,2870,0
20241018,191200,21655902810,2870,2870,2870,2870,0
20241018,191100,21655902810,2870,2870,2870,2870,0
20241018,191000,21655902810,2870,2870,2870,2870,0
20241018,190900,21655902810,2870,2870,2870,2870,0
20241018,190800,21655902810,2870,2870,2870,2870,0
20241018,190700,21655902810,2870,2870,2870,2870,0
20241018,190600,21655902810,2870,2870,2870,2870,0
20241018,190500,21655902810,2870,2870,2870,2870,0
20241018,190400,21655902810,2870,2870,2870,2870,0
20241018,190300,21655902810,2870,2870,2870,2870,0
20241018,190200,21655902810,2870,2870,2870,2870,0
20241018,190100,21655902810,2870,2870,2870,2870,0
20241018,190000,21655902810,2870,2870,2870,2870,0
20241018,185900,21655902810,2870,2870,2870,2870,0
20241018,185800,21655902810,2870,2870,2870,2870,177637
20241018,185700,21655902810,2870,2870,2870,2870,0
20241018,185600,21655902810,2870,2870,2870,2870,0
20241018,185500,21655902810,2870,2870,2870,2870,0
20241018,185400,21655902810,2870,2870,2870,2870,0
20241018,185300,21655902810,2870,2870,2870,2870,0
20241018,185200,21655902810,2870,2870,2870,2870,0
20241018,185100,21655902810,2870,2870,2870,2870,0
20241018,185000,21655902810,2870,2870,2870,2870,0
20241018,184900,21655902810,2870,2870,2870,2870,0
20241018,184800,21655902810,2870,2870,2870,2870,0
20241018,184700,21655902810,2870,2870,2870,2870,0
20241018,184600,21655902810,2870,2870,2870,2870,0
20241018,184500,21655902810,2870,2870,2870,2870,0
20241018,184400,21655902810,2870,2870,2870,2870,0
20241018,184300,21655902810,2870,2870,2870,2870,0
20241018,184200,21655902810,2870,2870,2870,2870,0
20241018,184100,21655902810,2870,2870,2870,2870,0
20241018,184000,21655902810,2870,2870,2870,2870,0
20241018,183900,21655902810,2870,2870,2870,2870,0
20241018,183800,21655902810,2870,2870,2870,2870,0
20241018,183700,21655902810,2870,2870,2870,2870,0
20241018,183600,21655902810,2870,2870,2870,2870,0
20241018,183500,21655902810,2870,2870,2870,2870,0
20241018,183400,21655902810,2870,2870,2870,2870,0
20241018,183300,21655902810,2870,2870,2870,2870,0
20241018,183200,21655902810,2870,2870,2870,2870,0
20241018,183100,21655902810,2870,2870,2870,2870,0
20241018,183000,21655902810,2870,2870,2870,2870,0
20241018,182900,21655902810,2870,2870,2870,2870,0
20241018,182800,21655902810,2870,2870,2870,2870,177637
20241018,182700,21655902810,2870,2870,2870,2870,0
20241018,182600,21655902810,2870,2870,2870,2870,0
20241018,182500,21655902810,2870,2870,2870,2870,0
20241018,182400,21655902810,2870,2870,2870,2870,0
20241018,182300,21655902810,2870,2870,2870,2870,0
20241018,182200,21655902810,2870,2870,2870,2870,0
20241018,182100,21655902810,2870,2870,2870,2870,0
20241018,182000,21655902810,2870,2870,2870,2870,0
20241018,181900,21655902810,2870,2870,2870,2870,0
20241018,181800,21655902810,2870,2870,2870,2870,0
20241018,181700,21655902810,2870,2870,2870,2870,0
20241018,181600,21655902810,2870,2870,2870,2870,0
20241018,181500,21655902810,2870,2870,2870,2870,0
20241018,181400,21655902810,2870,2870,2870,2870,0
20241018,181300,21655902810,2870,2870,2870,2870,0
20241018,181200,21655902810,2870,2870,2870,2870,0
20241018,181100,21655902810,2870,2870,2870,2870,0
20241018,181000,21655902810,2870,2870,2870,2870,0
20241018,180900,21655902810,2870,2870,2870,2870,0
20241018,180800,21655902810,2870,2870,2870,2870,0
20241018,180700,21655902810,2870,2870,2870,2870,0
20241018,180600,21655902810,2870,2870,2870,2870,0
20241018,180500,21655902810,2870,2870,2870,2870,0
20241018,180400,21655902810,2870,2870,2870,2870,0
20241018,180300,21655902810,2870,2870,2870,2870,0
20241018,180200,21655902810,2870,2870,2870,2870,0
20241018,180100,21655902810,2870,2870,2870,2870,0
20241018,180000,21655902810,2870,2870,2870,2870,0
20241018,175900,21655902810,2870,2870,2870,2870,0
20241018,175800,21655902810,2870,2870,2870,2870,177637
20241018,175700,21655902810,2870,2870,2870,2870,0
20241018,175600,21655902810,2870,2870,2870,2870,0
20241018,175500,21655902810,2870,2870,2870,2870,0
20241018,175400,21655902810,2870,2870,2870,2870,0
20241018,175300,21655902810,2870,2870,2870,2870,0
20241018,175200,21655902810,2870,2870,2870,2870,0
20241018,175100,21655902810,2870,2870,2870,2870,0
20241018,175000,21655902810,2870,2870,2870,2870,0
20241018,174900,21655902810,2870,2870,2870,2870,0
20241018,174800,21655902810,2870,2870,2870,2870,0
20241018,174700,21655902810,2870,2870,2870,2870,0
20241018,174600,21655902810,2870,2870,2870,2870,0
20241018,174500,21655902810,2870,2870,2870,2870,0
20241018,174400,21655902810,2870,2870,2870,2870,0
20241018,174300,21655902810,2870,2870,2870,2870,0
20241018,174200,21655902810,2870,2870,2870,2870,0
20241018,174100,21655902810,2870,2870,2870,2870,0
20241018,174000,21655902810,2870,2870,2870,2870,0
20241018,173900,21655902810,2870,2870,2870,2870,0
20241018,173800,21655902810,2870,2870,2870,2870,0
20241018,173700,21655902810,2870,2870,2870,2870,0
20241018,173600,21655902810,2870,2870,2870,2870,0
20241018,173500,21655902810,2870,2870,2870,2870,0
20241018,173400,21655902810,2870,2870,2870,2870,0
20241018,173300,21655902810,2870,2870,2870,2870,0
20241018,173200,21655902810,2870,2870,2870,2870,0
20241018,173100,21655902810,2870,2870,2870,2870,0
20241018,173000,21655902810,2870,2870,2870,2870,0
20241018,172900,21655902810,2870,2870,2870,2870,0
20241018,172800,21655902810,2870,2870,2870,2870,177637
20241018,172700,21655902810,2870,2870,2870,2870,0
20241018,172600,21655902810,2870,2870,2870,2870,0
20241018,172500,21655902810,2870,2870,2870,2870,0
20241018,172400,21655902810,2870,2870,2870,2870,0
20241018,172300,21655902810,2870,2870,2870,2870,0
20241018,172200,21655902810,2870,2870,2870,2870,0
20241018,172100,21655902810,2870,2870,2870,2870,0
20241018,172000,21655902810,2870,2870,2870,2870,0
20241018,171900,21655902810,2870,2870,2870,2870,0
20241018,171800,21655902810,2870,2870,2870,2870,0
20241018,171700,21655902810,2870,2870,2870,2870,0
20241018,171600,21655902810,2870,2870,2870,2870,0
20241018,171500,21655902810,2870,2870,2870,2870,0
20241018,171400,21655902810,2870,2870,2870,2870,0
20241018,171300,21655902810,2870,2870,2870,2870,0
20241018,171200,21655902810,2870,2870,2870,2870,0
20241018,171100,21655902810,2870,2870,2870,2870,0
20241018,171000,21655902810,2870,2870,2870,2870,0
20241018,170900,21655902810,2870,2870,2870,2870,0
20241018,170800,21655902810,2870,2870,2870,2870,0
20241018,170700,21655902810,2870,2870,2870,2870,0
20241018,170600,21655902810,2870,2870,2870,2870,0
20241018,170500,21655902810,2870,2870,2870,2870,0
20241018,170400,21655902810,2870,2870,2870,2870,0
20241018,170300,21655902810,2870,2870,2870,2870,0
20241018,170200,21655902810,2870,2870,2870,2870,0
20241018,170100,21655902810,2870,2870,2870,2870,0
20241018,170000,21655902810,2870,2870,2870,2870,0
20241018,165900,21655902810,2870,2870,2870,2870,0
20241018,165800,21655902810,2870,2870,2870,2870,177637
20241018,165700,21655902810,2870,2870,2870,2870,0
20241018,165600,21655902810,2870,2870,2870,2870,0
20241018,165500,21655902810,2870,2870,2870,2870,0
20241018,165400,21655902810,2870,2870,2870,2870,0
20241018,165300,21655902810,2870,2870,2870,2870,0
20241018,165200,21655902810,2870,2870,2870,2870,0
20241018,165100,21655902810,2870,2870,2870,2870,0
20241018,165000,21655902810,2870,2870,2870,2870,0
20241018,164900,21655902810,2870,2870,2870,2870,0
20241018,164800,21655902810,2870,2870,2870,2870,0
20241018,164700,21655902810,2870,2870,2870,2870,0
20241018,164600,21655902810,2870,2870,2870,2870,0
20241018,164500,21655902810,2870,2870,2870,2870,0
20241018,164400,21655902810,2870,2870,2870,2870,0
20241018,164300,21655902810,2870,2870,2870,2870,0
20241018,164200,21655902810,2870,2870,2870,2870,0
20241018,164100,21655902810,2870,2870,2870,2870,0
20241018,164000,21655902810,2870,2870,2870,2870,0
20241018,163900,21655902810,2870,2870,2870,2870,0
20241018,163800,21655902810,2870,2870,2870,2870,0
20241018,163700,21655902810,2870,2870,2870,2870,0
20241018,163600,21655902810,2870,2870,2870,2870,0
20241018,163500,21655902810,2870,2870,2870,2870,0
20241018,163400,21655902810,2870,2870,2870,2870,0
20241018,163300,21655902810,2870,2870,2870,2870,0
20241018,163200,21655902810,2870,2870,2870,2870,0
20241018,163100,21655902810,2870,2870,2870,2870,0
20241018,163000,21655902810,2870,2870,2870,2870,0
20241018,162900,21655902810,2870,2870,2870,2870,0
20241018,162800,21655902810,2870,2870,2870,2870,177637
20241018,162700,21655902810,2870,2870,2870,2870,0
20241018,162600,21655902810,2870,2870,2870,2870,0
20241018,162500,21655902810,2870,2870,2870,2870,0
20241018,162400,21655902810,2870,2870,2870,2870,0
20241018,162300,21655902810,2870,2870,2870,2870,0
20241018,162200,21655902810,2870,2870,2870,2870,0
20241018,162100,21655902810,2870,2870,2870,2870,0
20241018,162000,21655902810,2870,2870,2870,2870,0
20241018,161900,21655902810,2870,2870,2870,2870,0
20241018,161800,21655902810,2870,2870,2870,2870,0
20241018,161700,21655902810,2870,2870,2870,2870,0
20241018,161600,21655902810,2870,2870,2870,2870,0
20241018,161500,21655902810,2870,2870,2870,2870,0
20241018,161400,21655902810,2870,2870,2870,2870,0
20241018,161300,21655902810,2870,2870,2870,2870,0
20241018,161200,21655902810,2870,2870,2870,2870,0
20241018,161100,21655902810,2870,2870,2870,2870,0
20241018,161000,21655902810,2870,2870,2870,2870,0
20241018,160900,21655902810,2870,2870,2870,2870,0
20241018,160800,21655902810,2870,2870,2870,2870,0
20241018,160700,21655902810,2870,2870,2870,2870,0
20241018,160600,21655902810,2870,2870,2870,2870,0
20241018,160500,21655902810,2870,2870,2870,2870,0
20241018,160400,21655902810,2870,2870,2870,2870,0
20241018,160300,21655902810,2870,2870,2870,2870,0
20241018,160200,21655902810,2870,2870,2870,2870,0
20241018,160100,21655902810,2870,2870,2870,2870,0
20241018,160000,21655902810,2870,2870,2870,2870,0
20241018,155900,21655902810,2870,2870,2870,2870,0
20241018,155800,21655902810,2870,2870,2870,2870,177637
20241018,155700,21655902810,2870,2870,2870,2870,0
20241018,155600,21655902810,2870,2870,2870,2870,0
20241018,155500,21655902810,2870,2870,2870,2870,0
20241018,155400,21655902810,2870,2870,2870,2870,0
20241018,155300,21655902810,2870,2870,2870,2870,0
20241018,155200,21655902810,2870,2870,2870,2870,0
20241018,155100,21655902810,2870,2870,2870,2870,0
20241018,155000,21655902810,2870,2870,2870,2870,0
20241018,154900,21655902810,2870,2870,2870,2870,0
20241018,154800,21655902810,2870,2870,2870,2870,0
20241018,154700,21655902810,2870,2870,2870,2870,0
20241018,154600,21655902810,2870,2870,2870,2870,0
20241018,154500,21655902810,2870,2870,2870,2870,0
20241018,154400,21655902810,2870,2870,2870,2870,0
20241018,154300,21655902810,2870,2870,2870,2870,0
20241018,154200,21655902810,2870,2870,2870,2870,0
20241018,154100,21655902810,2870,2870,2870,2870,0
20241018,154000,21655902810,2870,2870,2870,2870,0
20241018,153900,21655902810,2870,2870,2870,2870,0
20241018,153800,21655902810,2870,2870,2870,2870,0
20241018,153700,21655902810,2870,2870,2870,2870,0
20241018,153600,21655902810,2870,2870,2870,2870,0
20241018,153500,21655902810,2870,2870,2870,2870,0
20241018,153400,21655902810,2870,2870,2870,2870,0
20241018,153300,21655902810,2870,2870,2870,2870,0
20241018,153200,21655902810,2870,2870,2870,2870,0
20241018,153100,21655902810,2870,2870,2870,2870,0
20241018,153000,21655902810,2870,2870,2870,2870,177637
20241018,152900,21146084620,2865,2865,2865,2865,0
20241018,152800,21146084620,2865,2865,2865,2865,0
20241018,152700,21146084620,2865,2865,2865,2865,0
20241018,152600,21146084620,2865,2865,2865,2865,0
20241018,152500,21146084620,2865,2865,2865,2865,0
20241018,152400,21146084620,2865,2865,2865,2865,0
20241018,152300,21146084620,2865,2865,2865,2865,0
20241018,152200,21146084620,2865,2865,2865,2865,0
20241018,152100,21146084620,2865,2865,2865,2865,0
20241018,152000,21146084620,2865,2865,2865,2865,0
20241018,151900,21146084620,2865,2855,2865,2850,99261
20241018,151800,20862281120,2855,2830,2865,2825,113614
20241018,151700,20538795125,2825,2820,2830,2815,30061
20241018,151600,20453974885,2815,2815,2820,2810,23650
20241018,151500,20387421845,2815,2810,2815,2805,12900
20241018,151400,20351164975,2810,2815,2815,2805,13970
20241018,151300,20311905890,2815,2815,2815,2810,12779
20241018,151200,20275936400,2815,2805,2815,2805,3802
20241018,151100,20265246045,2810,2810,2810,2805,14731
20241018,151000,20223859000,2800,2805,2810,2800,10452
20241018,150900,20194537600,2805,2810,2810,2800,11109
20241018,150800,20163347920,2805,2795,2805,2795,10384
20241018,150700,20134266880,2795,2810,2810,2795,15019
20241018,150600,20092180485,2810,2815,2815,2810,8129
20241018,150500,20069334610,2815,2810,2815,2810,12285
20241018,150400,20034776955,2815,2800,2815,2800,8681
20241018,150300,20010411565,2805,2815,2815,2800,13327
20241018,150200,19972975065,2810,2810,2810,2810,7876
20241018,150100,19950843505,2805,2800,2810,2795,19604
20241018,150000,19895848180,2800,2805,2805,2790,9516
20241018,145900,19869216070,2805,2810,2810,2790,35932
20241018,145800,19768604600,2810,2810,2810,2805,7089
20241018,145700,19748690325,2805,2800,2810,2800,12358
20241018,145600,19714046050,2800,2805,2805,2780,23278
20241018,145500,19649061330,2800,2795,2805,2795,7427
20241018,145400,19628247790,2795,2805,2805,2790,17977
20241018,145300,19578044725,2805,2810,2810,2805,3850
20241018,145200,19567236375,2810,2815,2820,2805,30250
20241018,145100,19482048215,2815,2795,2815,2790,25095
20241018,145000,19411645995,2795,2795,2800,2785,10040
20241018,144900,19383627320,2785,2780,2785,2775,23291
20241018,144800,19318866815,2785,2790,2795,2780,28164
20241018,144700,19240368430,2790,2800,2800,2790,13781
20241018,144600,19201859515,2795,2805,2805,2795,10734
20241018,144500,19171836140,2800,2800,2805,2795,13745
20241018,144400,19133355595,2800,2805,2810,2795,27043
20241018,144300,19057668545,2805,2805,2810,2805,13892
20241018,144200,19018691740,2805,2800,2810,2800,13810
20241018,144100,18979951645,2805,2810,2815,2795,57024
20241018,144000,18820027825,2810,2830,2830,2810,59442
20241018,143900,18652303100,2835,2850,2860,2830,60541
20241018,143800,18479761140,2850,2835,2855,2825,96128
20241018,143700,18206508490,2835,2835,2835,2825,45003
20241018,143600,18079223680,2835,2840,2840,2825,15219
20241018,143500,18036128540,2835,2855,2855,2835,48099
20241018,143400,17899125295,2850,2840,2855,2835,87454
20241018,143300,17650054015,2835,2830,2840,2825,28849
20241018,143200,17568376325,2830,2850,2850,2820,63587
20241018,143100,17387699365,2845,2820,2855,2820,150568
20241018,143000,16959856800,2815,2810,2825,2810,27914
20241018,142900,16881302515,2810,2810,2815,2810,12241
20241018,142800,16846874865,2810,2800,2810,2800,5465
20241018,142700,16831531550,2800,2790,2810,2785,31237
20241018,142600,16743962345,2790,2795,2795,2785,9855
20241018,142500,16716473685,2795,2795,2795,2790,5006
20241018,142400,16702482065,2800,2800,2805,2795,8859
20241018,142300,16677676710,2800,2800,2805,2800,4521
20241018,142200,16665017680,2800,2795,2800,2795,8206
20241018,142100,16642043940,2795,2795,2805,2790,28174
20241018,142000,16563347755,2795,2805,2810,2795,11122
20241018,141900,16532209840,2805,2800,2805,2795,7165
20241018,141800,16512155190,2800,2800,2805,2800,8887
20241018,141700,16487263130,2800,2795,2800,2795,6397
20241018,141600,16469358685,2800,2790,2825,2790,150369
20241018,141500,16047469990,2790,2780,2790,2775,9121
20241018,141400,16022087115,2780,2775,2785,2775,12676
20241018,141300,15986852180,2780,2780,2780,2775,15467
20241018,141200,15943880710,2780,2770,2785,2765,56443
20241018,141100,15787220425,2765,2745,2765,2745,35109
20241018,141000,15690577115,2750,2745,2755,2745,30208
20241018,140900,15607502280,2740,2740,2745,2735,17170
20241018,140800,15560450120,2740,2740,2740,2735,2708
20241018,140700,15553031115,2740,2735,2740,2730,7655
20241018,140600,15532094835,2730,2725,2730,2720,4376
20241018,140500,15520163305,2720,2710,2720,2710,8984
20241018,140400,15495779410,2710,2710,2710,2705,342
20241018,140300,15494852690,2710,2710,2710,2710,2812
20241018,140200,15487232170,2705,2705,2710,2705,715
20241018,140100,15485297685,2705,2705,2710,2705,2396
20241018,140000,15478814140,2710,2710,2710,2705,2078
20241018,135900,15473182930,2705,2710,2710,2705,4554
20241018,135800,15460843490,2705,2710,2715,2705,4761
20241018,135700,15447944440,2715,2715,2715,2710,2419
20241018,135600,15441384570,2715,2705,2715,2705,8226
20241018,135500,15419115860,2705,2700,2705,2690,7387
20241018,135400,15399154065,2700,2695,2700,2695,8164
20241018,135300,15377125090,2695,2700,2700,2690,6885
20241018,135200,15358569580,2700,2695,2705,2695,18930
20241018,135100,15307453125,2695,2685,2695,2685,3343
20241018,135000,15298449820,2685,2685,2690,2680,5678
20241018,134900,15283194250,2685,2675,2685,2675,5505
20241018,134800,15268427040,2670,2660,2670,2660,15057
20241018,134700,15228262285,2660,2670,2670,2655,43985
20241018,134600,15111304520,2670,2680,2680,2670,20122
20241018,134500,15057528275,2680,2685,2685,2675,2617
20241018,134400,15050509865,2685,2685,2690,2675,13065
20241018,134300,15015477665,2690,2685,2690,2680,1393
20241018,134200,15011737350,2680,2670,2685,2670,8383
20241018,134100,14989285925,2675,2685,2685,2675,14357
20241018,134000,14950846540,2690,2680,2690,2680,4215
20241018,133900,14939530805,2685,2695,2695,2685,3358
20241018,133800,14930506370,2695,2695,2695,2690,3953
20241018,133700,14919853135,2695,2695,2700,2690,10356
20241018,133600,14891955445,2695,2690,2695,2690,7854
20241018,133500,14870795590,2685,2675,2690,2670,11539
20241018,133400,14839831615,2665,2675,2680,2660,34256
20241018,133300,14748343425,2675,2685,2685,2660,84947
20241018,133200,14521553190,2685,2685,2685,2680,14362
20241018,133100,14483045565,2685,2690,2690,2680,12314
20241018,133000,14450002260,2695,2690,2695,2685,12563
20241018,132900,14416230570,2695,2685,2695,2685,7013
20241018,132800,14397380760,2690,2695,2695,2685,30599
20241018,132700,14315117310,2695,2695,2700,2695,3037
20241018,132600,14306928605,2695,2695,2700,2695,18823
20241018,132500,14256197815,2700,2700,2705,2695,7644
20241018,132400,14235568890,2700,2705,2710,2700,36476
20241018,132300,14137019380,2705,2710,2710,2705,12329
20241018,132200,14103664785,2705,2710,2715,2705,5991
20241018,132100,14087435290,2710,2710,2715,2710,6293
20241018,132000,14070363885,2710,2715,2715,2705,13181
20241018,131900,14034599900,2715,2720,2720,2710,2160
20241018,131800,14028744380,2710,2720,2720,2710,2102
20241018,131700,14023043755,2715,2715,2720,2715,812
20241018,131600,14020839150,2710,2705,2710,2700,16851
20241018,131500,13975181620,2700,2705,2710,2700,8794
20241018,131400,13951398365,2705,2705,2710,2705,9250
20241018,131300,13926377085,2710,2710,2710,2705,2395
20241018,131200,13919898480,2710,2705,2710,2705,5278
20241018,131100,13905620735,2705,2705,2710,2700,11422
20241018,131000,13874748150,2705,2710,2710,2705,1524
20241018,130900,13870622850,2710,2705,2720,2705,3413
20241018,130800,13861390200,2705,2720,2720,2700,5617
20241018,130700,13846202690,2720,2715,2725,2700,39157
20241018,130600,13740074760,2720,2715,2720,2705,41815
20241018,130500,13626685385,2715,2720,2720,2710,37883
20241018,130400,13523838580,2720,2725,2725,2715,7203
20241018,130300,13504244435,2725,2725,2725,2720,16560
20241018,130200,13459186655,2725,2725,2725,2720,3114
20241018,130100,13450701185,2725,2725,2725,2720,3138
20241018,130000,13442151835,2730,2730,2730,2725,10876
20241018,125900,13412485045,2730,2730,2730,2725,3162
20241018,125800,13403854545,2730,2730,2730,2725,2012
20241018,125700,13398365940,2725,2730,2730,2720,11667
20241018,125600,13366574070,2730,2725,2730,2725,6562
20241018,125500,13348674560,2730,2740,2740,2730,9699
20241018,125400,13322192675,2740,2735,2740,2735,6357
20241018,125300,13304783915,2735,2730,2735,2730,1662
20241018,125200,13300246580,2730,2730,2735,2730,8150
20241018,125100,13277997075,2735,2735,2735,2730,3882
20241018,125000,13267397435,2735,2735,2735,2730,7780
20241018,124900,13246155040,2735,2730,2735,2730,913
20241018,124800,13243660980,2730,2725,2730,2725,3917
20241018,124700,13232967670,2725,2725,2730,2720,11520
20241018,124600,13201574960,2725,2735,2735,2725,10915
20241018,124500,13171794140,2735,2735,2740,2735,3589
20241018,124400,13161978215,2740,2735,2740,2735,962
20241018,124300,13159345710,2740,2735,2740,2735,2316
20241018,124200,13153010450,2735,2730,2740,2730,842
20241018,124100,13150710460,2730,2740,2740,2725,5053
20241018,124000,13136925460,2730,2730,2740,2720,7324
20241018,123900,13116978765,2730,2730,2740,2730,5996
20241018,123800,13100599585,2725,2745,2745,2725,17833
20241018,123700,13051885355,2745,2740,2745,2740,7091
20241018,123600,13032429740,2740,2735,2740,2730,6914
20241018,123500,13013510720,2730,2735,2735,2725,8017
20241018,123400,12991629570,2730,2725,2730,2720,876
20241018,123300,12989240090,2725,2720,2725,2720,3163
20241018,123200,12980634040,2715,2715,2725,2710,24020
20241018,123100,12915441960,2720,2740,2740,2715,48344
20241018,123000,12783775235,2735,2740,2745,2735,23016
20241018,122900,12720739040,2745,2735,2750,2735,15600
20241018,122800,12677955260,2735,2730,2740,2725,9950
20241018,122700,12650760505,2730,2725,2730,2715,24172
20241018,122600,12585049450,2730,2740,2745,2715,68870
20241018,122500,12397058005,2740,2765,2765,2740,69603
20241018,122400,12205432875,2765,2780,2780,2760,38445
20241018,122300,12099020405,2775,2775,2780,2775,3938
20241018,122200,12088081855,2775,2775,2775,2770,7650
20241018,122100,12066883615,2775,2780,2780,2775,6243
20241018,122000,12049553560,2780,2775,2780,2770,12099
20241018,121900,12016014885,2775,2775,2775,2770,1723
20241018,121800,12011237150,2775,2775,2780,2770,17255
20241018,121700,11963400450,2775,2780,2780,2770,10214
20241018,121600,11935060035,2780,2775,2780,2775,4590
20241018,121500,11922322770,2775,2780,2780,2770,6277
20241018,121400,11904914035,2780,2785,2785,2770,59943
20241018,121300,11738622660,2785,2800,2800,2780,26907
20241018,121200,11663724885,2800,2790,2800,2790,10555
20241018,121100,11634235055,2790,2790,2790,2790,2270
20241018,121000,11627901755,2790,2790,2790,2785,5528
20241018,120900,11612485800,2790,2790,2790,2790,5754
20241018,120800,11596432140,2790,2790,2795,2785,9621
20241018,120700,11569627275,2790,2790,2795,2785,27972
20241018,120600,11491589825,2790,2795,2800,2790,7541
20241018,120500,11470525370,2800,2795,2800,2790,11861
20241018,120400,11437385225,2795,2795,2800,2795,1952
20241018,120300,11431920465,2795,2810,2810,2795,25985
20241018,120200,11359202770,2800,2805,2810,2800,15447
20241018,120100,11315896935,2805,2805,2805,2800,7389
20241018,120000,11295188290,2805,2805,2805,2800,10584
20241018,115900,11265506050,2810,2805,2810,2805,2848
20241018,115800,11257507700,2810,2810,2810,2805,9723
20241018,115700,11230200485,2810,2815,2815,2810,5943
20241018,115600,11213500585,2815,2815,2815,2810,3731
20241018,115500,11203001840,2815,2805,2815,2805,16973
20241018,115400,11155361045,2805,2810,2815,2805,13540
20241018,115300,11117320035,2810,2810,2815,2810,7855
20241018,115200,11095247390,2810,2820,2820,2810,27992
20241018,115100,11016469260,2820,2815,2825,2815,872
20241018,115000,11014009725,2825,2820,2825,2820,3856
20241018,114900,11003130955,2820,2840,2845,2815,41445
20241018,114800,10886093765,2835,2825,2845,2825,53289
20241018,114700,10734701905,2825,2820,2825,2815,14919
20241018,114600,10692611055,2820,2825,2825,2820,6587
20241018,114500,10674033025,2825,2820,2825,2820,9086
20241018,114400,10648387225,2825,2815,2825,2810,9277
20241018,114300,10622257585,2815,2820,2820,2810,9300
20241018,114200,10596091990,2820,2815,2820,2810,9165
20241018,114100,10570276625,2810,2805,2815,2805,40074
20241018,114000,10457735525,2805,2810,2815,2805,34875
20241018,113900,10359796550,2810,2820,2820,2810,17702
20241018,113800,10309932225,2820,2820,2830,2815,22578
20241018,113700,10246284440,2830,2825,2830,2820,2489
20241018,113600,10239261965,2830,2815,2830,2815,6636
20241018,113500,10220529640,2815,2835,2835,2815,69168
20241018,113400,10025280470,2835,2835,2835,2830,3330
20241018,113300,10015840510,2835,2835,2835,2830,12512
20241018,113200,9980387690,2835,2835,2835,2830,13665
20241018,113100,9941647630,2835,2825,2835,2825,11827
20241018,113000,9908161355,2830,2835,2835,2825,20959
20241018,112900,9848836855,2835,2830,2835,2830,8113
20241018,112800,9825854935,2830,2845,2845,2830,60189
20241018,112700,9655289360,2845,2845,2850,2845,3120
20241018,112600,9646400965,2850,2855,2855,2845,3811
20241018,112500,9635556680,2855,2870,2875,2850,41592
20241018,112400,9516559155,2870,2875,2880,2870,10409
20241018,112300,9486647835,2875,2870,2875,2870,15021
20241018,112200,9443508790,2865,2865,2870,2860,16786
20241018,112100,9395414700,2860,2860,2865,2855,13728
20241018,112000,9356157030,2850,2860,2860,2850,12093
20241018,111900,9321625735,2860,2855,2865,2855,8840
20241018,111800,9296329170,2855,2855,2865,2850,24154
20241018,111700,9227329500,2860,2850,2860,2845,15382
20241018,111600,9183461375,2850,2850,2850,2835,11751
20241018,111500,9150065255,2855,2835,2855,2830,28105
20241018,111400,9070143490,2835,2845,2845,2835,4348
20241018,111300,9057796740,2845,2845,2845,2840,3279
20241018,111200,9048470485,2840,2835,2840,2835,6441
20241018,111100,9030187965,2830,2835,2835,2825,7300
20241018,111000,9009522200,2840,2835,2840,2830,364
20241018,110900,9008490255,2835,2835,2840,2830,5267
20241018,110800,8993565325,2825,2840,2840,2825,3390
20241018,110700,8983978555,2840,2835,2840,2830,3460
20241018,110600,8974181210,2840,2835,2845,2835,8586
20241018,110500,8949818785,2840,2840,2840,2830,6870
20241018,110400,8930358520,2830,2840,2840,2830,5983
20241018,110300,8913378075,2845,2845,2845,2840,3617
20241018,110200,8903103210,2845,2850,2850,2840,3062
20241018,110100,8894400205,2850,2855,2855,2845,4304
20241018,110000,8882129525,2855,2845,2855,2840,5326
20241018,105900,8866966155,2840,2835,2845,2835,6428
20241018,105800,8848713065,2840,2835,2845,2835,17394
20241018,105700,8799330410,2840,2840,2840,2820,45097
20241018,105600,8671794425,2840,2835,2840,2830,6958
20241018,105500,8652066760,2835,2835,2845,2830,14419
20241018,105400,8611248960,2835,2850,2850,2830,10135
20241018,105300,8582508485,2845,2850,2850,2835,15234
20241018,105200,8539246720,2845,2845,2850,2840,3698
20241018,105100,8528719755,2840,2845,2845,2835,19485
20241018,105000,8473321805,2845,2845,2845,2840,3771
20241018,104900,8462594245,2845,2840,2845,2835,4869
20241018,104800,8448761860,2845,2845,2845,2835,11117
20241018,104700,8417185550,2840,2840,2840,2835,4561
20241018,104600,8404233895,2840,2840,2845,2835,3331
20241018,104500,8394775455,2840,2845,2845,2835,8208
20241018,104400,8371469215,2840,2850,2855,2840,7917
20241018,104300,8348936720,2850,2835,2855,2835,12257
20241018,104200,8314079270,2835,2830,2835,2830,13169
20241018,104100,8276771240,2830,2835,2840,2830,11873
20241018,104000,8243130380,2835,2840,2845,2835,27255
20241018,103900,8165779985,2845,2850,2855,2840,49833
20241018,103800,8023996350,2850,2860,2860,2845,16067
20241018,103700,7978167165,2865,2855,2870,2855,15768
20241018,103600,7933036150,2860,2850,2860,2850,7882
20241018,103500,7910534930,2850,2860,2865,2845,32708
20241018,103400,7817293590,2860,2865,2870,2860,20332
20241018,103300,7759069350,2865,2865,2870,2860,25992
20241018,103200,7684602405,2865,2875,2880,2865,33690
20241018,103100,7587857265,2880,2875,2880,2875,10001
20241018,103000,7559091145,2875,2890,2895,2875,48027
20241018,102900,7420697125,2890,2895,2900,2885,26686
20241018,102800,7343556045,2895,2910,2910,2895,40740
20241018,102700,7225458075,2910,2910,2915,2910,39489
20241018,102600,7110453005,2910,2900,2910,2895,18668
20241018,102500,7056217640,2905,2900,2905,2895,11613
20241018,102400,7022549205,2900,2895,2905,2895,29901
20241018,102300,6935789980,2895,2910,2910,2895,32506
20241018,102200,6841330175,2910,2890,2910,2885,52125
20241018,102100,6690001945,2890,2890,2890,2885,6508
20241018,102000,6671213955,2890,2890,2895,2890,13995
20241018,101900,6630726405,2895,2890,2895,2890,6096
20241018,101800,6613100560,2890,2890,2895,2885,8715
20241018,101700,6587931250,2890,2890,2895,2885,9129
20241018,101600,6561557610,2895,2900,2900,2890,7187
20241018,101500,6540740350,2895,2890,2905,2890,51460
20241018,101400,6391602565,2890,2895,2895,2890,17691
20241018,101300,6340461005,2895,2890,2895,2890,14088
20241018,101200,6299707380,2895,2895,2900,2890,18867
20241018,101100,6245060410,2900,2900,2900,2890,17285
20241018,101000,6195047420,2900,2915,2915,2900,42213
20241018,100900,6072375440,2910,2905,2915,2905,41596
20241018,100800,5951289875,2905,2895,2910,2895,52578
20241018,100700,5798672205,2895,2895,2900,2890,13939
20241018,100600,5758292145,2900,2895,2905,2890,20202
20241018,100500,5699763055,2895,2890,2900,2880,38512
20241018,100400,5588522740,2890,2895,2900,2890,7526
20241018,100300,5566760265,2900,2885,2910,2875,97485
20241018,100200,5284947320,2890,2890,2900,2885,18197
20241018,100100,5232330150,2890,2890,2895,2885,30010
20241018,100000,5145613420,2890,2900,2905,2885,48923
20241018,095900,5003956080,2895,2905,2910,2885,140926
20241018,095800,4596115840,2905,2895,2930,2880,183960
20241018,095700,4061738680,2900,2905,2910,2890,83424
20241018,095600,3819985090,2910,2885,2915,2885,106422
20241018,095500,3511548555,2885,2880,2885,2870,29044
20241018,095400,3427862950,2880,2875,2880,2865,35329
20241018,095300,3326341895,2875,2870,2875,2860,40983
20241018,095200,3208935490,2870,2875,2880,2855,31709
20241018,095100,3117916790,2865,2840,2875,2830,78386
20241018,095000,2893956670,2835,2830,2840,2830,9468
20241018,094900,2867131280,2830,2830,2830,2825,3397
20241018,094800,2857517820,2830,2830,2835,2825,5076
20241018,094700,2843149180,2830,2820,2835,2820,7716
20241018,094600,2821327125,2820,2820,2820,2810,2335
20241018,094500,2814759575,2820,2820,2820,2810,5441
20241018,094400,2799446985,2820,2830,2840,2815,39775
20241018,094300,2687008020,2830,2815,2830,2815,12913
20241018,094200,2650535540,2810,2815,2820,2810,14526
20241018,094100,2609630650,2815,2800,2815,2795,9321
20241018,094000,2583471155,2795,2790,2800,2790,2672
20241018,093900,2576013355,2790,2780,2790,2780,5659
20241018,093800,2560241335,2785,2780,2785,2780,5141
20241018,093700,2545936190,2780,2785,2785,2780,13684
20241018,093600,2507885240,2785,2780,2790,2775,7266
20241018,093500,2487692495,2780,2780,2785,2775,19170
20241018,093400,2434427280,2780,2790,2790,2780,19965
20241018,093300,2378865290,2785,2785,2785,2780,11305
20241018,093200,2347381220,2785,2795,2795,2785,21370
20241018,093100,2287807575,2795,2810,2810,2795,7304
20241018,093000,2267384895,2805,2810,2810,2795,14087
20241018,092900,2227910165,2810,2810,2810,2805,5974
20241018,092800,2211135575,2805,2810,2810,2805,435
20241018,092700,2209913655,2810,2825,2830,2800,22326
20241018,092600,2147046565,2820,2800,2825,2800,15538
20241018,092500,2103333580,2800,2790,2805,2790,17737
20241018,092400,2053683090,2790,2790,2800,2785,12737
20241018,092300,2018131660,2790,2790,2795,2770,47764
20241018,092200,1885302955,2790,2820,2820,2790,69066
20241018,092100,1692161960,2810,2825,2825,2810,3918
20241018,092000,1681127720,2815,2825,2825,2815,9778
20241018,091900,1653561400,2820,2815,2830,2810,16470
20241018,091800,1607188250,2815,2820,2820,2810,8963
20241018,091700,1581939040,2810,2805,2825,2800,43070
20241018,091600,1461052900,2805,2830,2835,2805,46099
20241018,091500,1331181970,2830,2835,2835,2830,11377
20241018,091400,1298953075,2835,2835,2840,2835,4665
20241018,091300,1285718070,2835,2830,2840,2830,13216
20241018,091200,1248262075,2830,2820,2835,2820,5993
20241018,091100,1231312195,2820,2830,2830,2815,25964
20241018,091000,1157996165,2825,2840,2845,2825,65702
20241018,090900,971937395,2840,2845,2845,2835,15389
20241018,090800,928246510,2845,2840,2855,2835,52155
20241018,090700,779968760,2840,2855,2865,2835,32376
20241018,090600,687890995,2850,2840,2850,2840,13354
20241018,090500,649897090,2845,2845,2855,2840,12865
20241018,090400,613294910,2845,2850,2855,2840,16300
20241018,090300,566862055,2860,2870,2875,2850,32232
20241018,090200,474423825,2870,2855,2875,2850,35309
20241018,090100,373192645,2855,2845,2860,2830,22526
20241018,090000,309185515,2845,2860,2860,2835,108226