stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,212500,99817238965,5180,5180,5180,5180,155424
20241015,212400,99817238965,5180,5180,5180,5180,0
20241015,212300,99817238965,5180,5180,5180,5180,0
20241015,212200,99817238965,5180,5180,5180,5180,0
20241015,212100,99817238965,5180,5180,5180,5180,0
20241015,212000,99817238965,5180,5180,5180,5180,0
20241015,211900,99817238965,5180,5180,5180,5180,0
20241015,211800,99817238965,5180,5180,5180,5180,0
20241015,211700,99817238965,5180,5180,5180,5180,0
20241015,211600,99817238965,5180,5180,5180,5180,0
20241015,211500,99817238965,5180,5180,5180,5180,0
20241015,211400,99817238965,5180,5180,5180,5180,0
20241015,211300,99817238965,5180,5180,5180,5180,0
20241015,211200,99817238965,5180,5180,5180,5180,0
20241015,211100,99817238965,5180,5180,5180,5180,0
20241015,211000,99817238965,5180,5180,5180,5180,0
20241015,210900,99817238965,5180,5180,5180,5180,0
20241015,210800,99817238965,5180,5180,5180,5180,0
20241015,210700,99817238965,5180,5180,5180,5180,0
20241015,210600,99817238965,5180,5180,5180,5180,0
20241015,210500,99817238965,5180,5180,5180,5180,0
20241015,210400,99817238965,5180,5180,5180,5180,0
20241015,210300,99817238965,5180,5180,5180,5180,0
20241015,210200,99817238965,5180,5180,5180,5180,0
20241015,210100,99817238965,5180,5180,5180,5180,0
20241015,210000,99817238965,5180,5180,5180,5180,0
20241015,205900,99817238965,5180,5180,5180,5180,0
20241015,205800,99817238965,5180,5180,5180,5180,0
20241015,205700,99817238965,5180,5180,5180,5180,0
20241015,205600,99817238965,5180,5180,5180,5180,0
20241015,205500,99817238965,5180,5180,5180,5180,155424
20241015,205400,99817238965,5180,5180,5180,5180,0
20241015,205300,99817238965,5180,5180,5180,5180,0
20241015,205200,99817238965,5180,5180,5180,5180,0
20241015,205100,99817238965,5180,5180,5180,5180,0
20241015,205000,99817238965,5180,5180,5180,5180,0
20241015,204900,99817238965,5180,5180,5180,5180,0
20241015,204800,99817238965,5180,5180,5180,5180,0
20241015,204700,99817238965,5180,5180,5180,5180,0
20241015,204600,99817238965,5180,5180,5180,5180,0
20241015,204500,99817238965,5180,5180,5180,5180,0
20241015,204400,99817238965,5180,5180,5180,5180,0
20241015,204300,99817238965,5180,5180,5180,5180,0
20241015,204200,99817238965,5180,5180,5180,5180,0
20241015,204100,99817238965,5180,5180,5180,5180,0
20241015,204000,99817238965,5180,5180,5180,5180,0
20241015,203900,99817238965,5180,5180,5180,5180,0
20241015,203800,99817238965,5180,5180,5180,5180,0
20241015,203700,99817238965,5180,5180,5180,5180,0
20241015,203600,99817238965,5180,5180,5180,5180,0
20241015,203500,99817238965,5180,5180,5180,5180,0
20241015,203400,99817238965,5180,5180,5180,5180,0
20241015,203300,99817238965,5180,5180,5180,5180,0
20241015,203200,99817238965,5180,5180,5180,5180,0
20241015,203100,99817238965,5180,5180,5180,5180,0
20241015,203000,99817238965,5180,5180,5180,5180,0
20241015,202900,99817238965,5180,5180,5180,5180,0
20241015,202800,99817238965,5180,5180,5180,5180,0
20241015,202700,99817238965,5180,5180,5180,5180,0
20241015,202600,99817238965,5180,5180,5180,5180,0
20241015,202500,99817238965,5180,5180,5180,5180,155424
20241015,202400,99817238965,5180,5180,5180,5180,0
20241015,202300,99817238965,5180,5180,5180,5180,0
20241015,202200,99817238965,5180,5180,5180,5180,0
20241015,202100,99817238965,5180,5180,5180,5180,0
20241015,202000,99817238965,5180,5180,5180,5180,0
20241015,201900,99817238965,5180,5180,5180,5180,0
20241015,201800,99817238965,5180,5180,5180,5180,0
20241015,201700,99817238965,5180,5180,5180,5180,0
20241015,201600,99817238965,5180,5180,5180,5180,0
20241015,201500,99817238965,5180,5180,5180,5180,0
20241015,201400,99817238965,5180,5180,5180,5180,0
20241015,201300,99817238965,5180,5180,5180,5180,0
20241015,201200,99817238965,5180,5180,5180,5180,0
20241015,201100,99817238965,5180,5180,5180,5180,0
20241015,201000,99817238965,5180,5180,5180,5180,0
20241015,200900,99817238965,5180,5180,5180,5180,0
20241015,200800,99817238965,5180,5180,5180,5180,0
20241015,200700,99817238965,5180,5180,5180,5180,0
20241015,200600,99817238965,5180,5180,5180,5180,0
20241015,200500,99817238965,5180,5180,5180,5180,0
20241015,200400,99817238965,5180,5180,5180,5180,0
20241015,200300,99817238965,5180,5180,5180,5180,0
20241015,200200,99817238965,5180,5180,5180,5180,0
20241015,200100,99817238965,5180,5180,5180,5180,0
20241015,200000,99817238965,5180,5180,5180,5180,0
20241015,195900,99817238965,5180,5180,5180,5180,0
20241015,195800,99817238965,5180,5180,5180,5180,0
20241015,195700,99817238965,5180,5180,5180,5180,0
20241015,195600,99817238965,5180,5180,5180,5180,0
20241015,195500,99817238965,5180,5180,5180,5180,155424
20241015,195400,99817238965,5180,5180,5180,5180,0
20241015,195300,99817238965,5180,5180,5180,5180,0
20241015,195200,99817238965,5180,5180,5180,5180,0
20241015,195100,99817238965,5180,5180,5180,5180,0
20241015,195000,99817238965,5180,5180,5180,5180,0
20241015,194900,99817238965,5180,5180,5180,5180,0
20241015,194800,99817238965,5180,5180,5180,5180,0
20241015,194700,99817238965,5180,5180,5180,5180,0
20241015,194600,99817238965,5180,5180,5180,5180,0
20241015,194500,99817238965,5180,5180,5180,5180,0
20241015,194400,99817238965,5180,5180,5180,5180,0
20241015,194300,99817238965,5180,5180,5180,5180,0
20241015,194200,99817238965,5180,5180,5180,5180,0
20241015,194100,99817238965,5180,5180,5180,5180,0
20241015,194000,99817238965,5180,5180,5180,5180,0
20241015,193900,99817238965,5180,5180,5180,5180,0
20241015,193800,99817238965,5180,5180,5180,5180,0
20241015,193700,99817238965,5180,5180,5180,5180,0
20241015,193600,99817238965,5180,5180,5180,5180,0
20241015,193500,99817238965,5180,5180,5180,5180,0
20241015,193400,99817238965,5180,5180,5180,5180,0
20241015,193300,99817238965,5180,5180,5180,5180,0
20241015,193200,99817238965,5180,5180,5180,5180,0
20241015,193100,99817238965,5180,5180,5180,5180,0
20241015,193000,99817238965,5180,5180,5180,5180,0
20241015,192900,99817238965,5180,5180,5180,5180,0
20241015,192800,99817238965,5180,5180,5180,5180,0
20241015,192700,99817238965,5180,5180,5180,5180,0
20241015,192600,99817238965,5180,5180,5180,5180,0
20241015,192500,99817238965,5180,5180,5180,5180,155424
20241015,192400,99817238965,5180,5180,5180,5180,0
20241015,192300,99817238965,5180,5180,5180,5180,0
20241015,192200,99817238965,5180,5180,5180,5180,0
20241015,192100,99817238965,5180,5180,5180,5180,0
20241015,192000,99817238965,5180,5180,5180,5180,0
20241015,191900,99817238965,5180,5180,5180,5180,0
20241015,191800,99817238965,5180,5180,5180,5180,0
20241015,191700,99817238965,5180,5180,5180,5180,0
20241015,191600,99817238965,5180,5180,5180,5180,0
20241015,191500,99817238965,5180,5180,5180,5180,0
20241015,191400,99817238965,5180,5180,5180,5180,0
20241015,191300,99817238965,5180,5180,5180,5180,0
20241015,191200,99817238965,5180,5180,5180,5180,0
20241015,191100,99817238965,5180,5180,5180,5180,0
20241015,191000,99817238965,5180,5180,5180,5180,0
20241015,190900,99817238965,5180,5180,5180,5180,0
20241015,190800,99817238965,5180,5180,5180,5180,0
20241015,190700,99817238965,5180,5180,5180,5180,0
20241015,190600,99817238965,5180,5180,5180,5180,0
20241015,190500,99817238965,5180,5180,5180,5180,0
20241015,190400,99817238965,5180,5180,5180,5180,0
20241015,190300,99817238965,5180,5180,5180,5180,0
20241015,190200,99817238965,5180,5180,5180,5180,0
20241015,190100,99817238965,5180,5180,5180,5180,0
20241015,190000,99817238965,5180,5180,5180,5180,0
20241015,185900,99817238965,5180,5180,5180,5180,0
20241015,185800,99817238965,5180,5180,5180,5180,0
20241015,185700,99817238965,5180,5180,5180,5180,0
20241015,185600,99817238965,5180,5180,5180,5180,0
20241015,185500,99817238965,5180,5180,5180,5180,155424
20241015,185400,99817238965,5180,5180,5180,5180,0
20241015,185300,99817238965,5180,5180,5180,5180,0
20241015,185200,99817238965,5180,5180,5180,5180,0
20241015,185100,99817238965,5180,5180,5180,5180,0
20241015,185000,99817238965,5180,5180,5180,5180,0
20241015,184900,99817238965,5180,5180,5180,5180,0
20241015,184800,99817238965,5180,5180,5180,5180,0
20241015,184700,99817238965,5180,5180,5180,5180,0
20241015,184600,99817238965,5180,5180,5180,5180,0
20241015,184500,99817238965,5180,5180,5180,5180,0
20241015,184400,99817238965,5180,5180,5180,5180,0
20241015,184300,99817238965,5180,5180,5180,5180,0
20241015,184200,99817238965,5180,5180,5180,5180,0
20241015,184100,99817238965,5180,5180,5180,5180,0
20241015,184000,99817238965,5180,5180,5180,5180,0
20241015,183900,99817238965,5180,5180,5180,5180,0
20241015,183800,99817238965,5180,5180,5180,5180,0
20241015,183700,99817238965,5180,5180,5180,5180,0
20241015,183600,99817238965,5180,5180,5180,5180,0
20241015,183500,99817238965,5180,5180,5180,5180,0
20241015,183400,99817238965,5180,5180,5180,5180,0
20241015,183300,99817238965,5180,5180,5180,5180,0
20241015,183200,99817238965,5180,5180,5180,5180,0
20241015,183100,99817238965,5180,5180,5180,5180,0
20241015,183000,99817238965,5180,5180,5180,5180,0
20241015,182900,99817238965,5180,5180,5180,5180,0
20241015,182800,99817238965,5180,5180,5180,5180,0
20241015,182700,99817238965,5180,5180,5180,5180,0
20241015,182600,99817238965,5180,5180,5180,5180,0
20241015,182500,99817238965,5180,5180,5180,5180,155424
20241015,182400,99817238965,5180,5180,5180,5180,0
20241015,182300,99817238965,5180,5180,5180,5180,0
20241015,182200,99817238965,5180,5180,5180,5180,0
20241015,182100,99817238965,5180,5180,5180,5180,0
20241015,182000,99817238965,5180,5180,5180,5180,0
20241015,181900,99817238965,5180,5180,5180,5180,0
20241015,181800,99817238965,5180,5180,5180,5180,0
20241015,181700,99817238965,5180,5180,5180,5180,0
20241015,181600,99817238965,5180,5180,5180,5180,0
20241015,181500,99817238965,5180,5180,5180,5180,0
20241015,181400,99817238965,5180,5180,5180,5180,0
20241015,181300,99817238965,5180,5180,5180,5180,0
20241015,181200,99817238965,5180,5180,5180,5180,0
20241015,181100,99817238965,5180,5180,5180,5180,0
20241015,181000,99817238965,5180,5180,5180,5180,0
20241015,180900,99817238965,5180,5180,5180,5180,0
20241015,180800,99817238965,5180,5180,5180,5180,0
20241015,180700,99817238965,5180,5180,5180,5180,0
20241015,180600,99817238965,5180,5180,5180,5180,0
20241015,180500,99817238965,5180,5180,5180,5180,0
20241015,180400,99817238965,5180,5180,5180,5180,0
20241015,180300,99817238965,5180,5180,5180,5180,0
20241015,180200,99817238965,5180,5180,5180,5180,0
20241015,180100,99817238965,5180,5180,5180,5180,0
20241015,180000,99817238965,5180,5180,5180,5180,0
20241015,175900,99817238965,5180,5180,5180,5180,0
20241015,175800,99817238965,5180,5180,5180,5180,0
20241015,175700,99817238965,5180,5180,5180,5180,0
20241015,175600,99817238965,5180,5180,5180,5180,0
20241015,175500,99817238965,5180,5180,5180,5180,155424
20241015,175400,99817238965,5180,5180,5180,5180,0
20241015,175300,99817238965,5180,5180,5180,5180,0
20241015,175200,99817238965,5180,5180,5180,5180,0
20241015,175100,99817238965,5180,5180,5180,5180,0
20241015,175000,99817238965,5180,5180,5180,5180,0
20241015,174900,99817238965,5180,5180,5180,5180,0
20241015,174800,99817238965,5180,5180,5180,5180,0
20241015,174700,99817238965,5180,5180,5180,5180,0
20241015,174600,99817238965,5180,5180,5180,5180,0
20241015,174500,99817238965,5180,5180,5180,5180,0
20241015,174400,99817238965,5180,5180,5180,5180,0
20241015,174300,99817238965,5180,5180,5180,5180,0
20241015,174200,99817238965,5180,5180,5180,5180,0
20241015,174100,99817238965,5180,5180,5180,5180,0
20241015,174000,99817238965,5180,5180,5180,5180,0
20241015,173900,99817238965,5180,5180,5180,5180,0
20241015,173800,99817238965,5180,5180,5180,5180,0
20241015,173700,99817238965,5180,5180,5180,5180,0
20241015,173600,99817238965,5180,5180,5180,5180,0
20241015,173500,99817238965,5180,5180,5180,5180,0
20241015,173400,99817238965,5180,5180,5180,5180,0
20241015,173300,99817238965,5180,5180,5180,5180,0
20241015,173200,99817238965,5180,5180,5180,5180,0
20241015,173100,99817238965,5180,5180,5180,5180,0
20241015,173000,99817238965,5180,5180,5180,5180,0
20241015,172900,99817238965,5180,5180,5180,5180,0
20241015,172800,99817238965,5180,5180,5180,5180,0
20241015,172700,99817238965,5180,5180,5180,5180,0
20241015,172600,99817238965,5180,5180,5180,5180,0
20241015,172500,99817238965,5180,5180,5180,5180,155424
20241015,172400,99817238965,5180,5180,5180,5180,0
20241015,172300,99817238965,5180,5180,5180,5180,0
20241015,172200,99817238965,5180,5180,5180,5180,0
20241015,172100,99817238965,5180,5180,5180,5180,0
20241015,172000,99817238965,5180,5180,5180,5180,0
20241015,171900,99817238965,5180,5180,5180,5180,0
20241015,171800,99817238965,5180,5180,5180,5180,0
20241015,171700,99817238965,5180,5180,5180,5180,0
20241015,171600,99817238965,5180,5180,5180,5180,0
20241015,171500,99817238965,5180,5180,5180,5180,0
20241015,171400,99817238965,5180,5180,5180,5180,0
20241015,171300,99817238965,5180,5180,5180,5180,0
20241015,171200,99817238965,5180,5180,5180,5180,0
20241015,171100,99817238965,5180,5180,5180,5180,0
20241015,171000,99817238965,5180,5180,5180,5180,0
20241015,170900,99817238965,5180,5180,5180,5180,0
20241015,170800,99817238965,5180,5180,5180,5180,0
20241015,170700,99817238965,5180,5180,5180,5180,0
20241015,170600,99817238965,5180,5180,5180,5180,0
20241015,170500,99817238965,5180,5180,5180,5180,0
20241015,170400,99817238965,5180,5180,5180,5180,0
20241015,170300,99817238965,5180,5180,5180,5180,0
20241015,170200,99817238965,5180,5180,5180,5180,0
20241015,170100,99817238965,5180,5180,5180,5180,0
20241015,170000,99817238965,5180,5180,5180,5180,0
20241015,165900,99817238965,5180,5180,5180,5180,0
20241015,165800,99817238965,5180,5180,5180,5180,0
20241015,165700,99817238965,5180,5180,5180,5180,0
20241015,165600,99817238965,5180,5180,5180,5180,0
20241015,165500,99817238965,5180,5180,5180,5180,155424
20241015,165400,99817238965,5180,5180,5180,5180,0
20241015,165300,99817238965,5180,5180,5180,5180,0
20241015,165200,99817238965,5180,5180,5180,5180,0
20241015,165100,99817238965,5180,5180,5180,5180,0
20241015,165000,99817238965,5180,5180,5180,5180,0
20241015,164900,99817238965,5180,5180,5180,5180,0
20241015,164800,99817238965,5180,5180,5180,5180,0
20241015,164700,99817238965,5180,5180,5180,5180,0
20241015,164600,99817238965,5180,5180,5180,5180,0
20241015,164500,99817238965,5180,5180,5180,5180,0
20241015,164400,99817238965,5180,5180,5180,5180,0
20241015,164300,99817238965,5180,5180,5180,5180,0
20241015,164200,99817238965,5180,5180,5180,5180,0
20241015,164100,99817238965,5180,5180,5180,5180,0
20241015,164000,99817238965,5180,5180,5180,5180,0
20241015,163900,99817238965,5180,5180,5180,5180,0
20241015,163800,99817238965,5180,5180,5180,5180,0
20241015,163700,99817238965,5180,5180,5180,5180,0
20241015,163600,99817238965,5180,5180,5180,5180,0
20241015,163500,99817238965,5180,5180,5180,5180,0
20241015,163400,99817238965,5180,5180,5180,5180,0
20241015,163300,99817238965,5180,5180,5180,5180,0
20241015,163200,99817238965,5180,5180,5180,5180,0
20241015,163100,99817238965,5180,5180,5180,5180,0
20241015,163000,99817238965,5180,5180,5180,5180,0
20241015,162900,99817238965,5180,5180,5180,5180,0
20241015,162800,99817238965,5180,5180,5180,5180,0
20241015,162700,99817238965,5180,5180,5180,5180,0
20241015,162600,99817238965,5180,5180,5180,5180,0
20241015,162500,99817238965,5180,5180,5180,5180,155424
20241015,162400,99817238965,5180,5180,5180,5180,0
20241015,162300,99817238965,5180,5180,5180,5180,0
20241015,162200,99817238965,5180,5180,5180,5180,0
20241015,162100,99817238965,5180,5180,5180,5180,0
20241015,162000,99817238965,5180,5180,5180,5180,0
20241015,161900,99817238965,5180,5180,5180,5180,0
20241015,161800,99817238965,5180,5180,5180,5180,0
20241015,161700,99817238965,5180,5180,5180,5180,0
20241015,161600,99817238965,5180,5180,5180,5180,0
20241015,161500,99817238965,5180,5180,5180,5180,0
20241015,161400,99817238965,5180,5180,5180,5180,0
20241015,161300,99817238965,5180,5180,5180,5180,0
20241015,161200,99817238965,5180,5180,5180,5180,0
20241015,161100,99817238965,5180,5180,5180,5180,0
20241015,161000,99817238965,5180,5180,5180,5180,0
20241015,160900,99817238965,5180,5180,5180,5180,0
20241015,160800,99817238965,5180,5180,5180,5180,0
20241015,160700,99817238965,5180,5180,5180,5180,0
20241015,160600,99817238965,5180,5180,5180,5180,0
20241015,160500,99817238965,5180,5180,5180,5180,0
20241015,160400,99817238965,5180,5180,5180,5180,0
20241015,160300,99817238965,5180,5180,5180,5180,0
20241015,160200,99817238965,5180,5180,5180,5180,0
20241015,160100,99817238965,5180,5180,5180,5180,0
20241015,160000,99817238965,5180,5180,5180,5180,0
20241015,155900,99817238965,5180,5180,5180,5180,0
20241015,155800,99817238965,5180,5180,5180,5180,0
20241015,155700,99817238965,5180,5180,5180,5180,0
20241015,155600,99817238965,5180,5180,5180,5180,0
20241015,155500,99817238965,5180,5180,5180,5180,155424
20241015,155400,99817238965,5180,5180,5180,5180,0
20241015,155300,99817238965,5180,5180,5180,5180,0
20241015,155200,99817238965,5180,5180,5180,5180,0
20241015,155100,99817238965,5180,5180,5180,5180,0
20241015,155000,99817238965,5180,5180,5180,5180,0
20241015,154900,99817238965,5180,5180,5180,5180,0
20241015,154800,99817238965,5180,5180,5180,5180,0
20241015,154700,99817238965,5180,5180,5180,5180,0
20241015,154600,99817238965,5180,5180,5180,5180,0
20241015,154500,99817238965,5180,5180,5180,5180,0
20241015,154400,99817238965,5180,5180,5180,5180,0
20241015,154300,99817238965,5180,5180,5180,5180,0
20241015,154200,99817238965,5180,5180,5180,5180,0
20241015,154100,99817238965,5180,5180,5180,5180,0
20241015,154000,99817238965,5180,5180,5180,5180,0
20241015,153900,99817238965,5180,5180,5180,5180,0
20241015,153800,99817238965,5180,5180,5180,5180,0
20241015,153700,99817238965,5180,5180,5180,5180,0
20241015,153600,99817238965,5180,5180,5180,5180,0
20241015,153500,99817238965,5180,5180,5180,5180,0
20241015,153400,99817238965,5180,5180,5180,5180,0
20241015,153300,99817238965,5180,5180,5180,5180,0
20241015,153200,99817238965,5180,5180,5180,5180,0
20241015,153100,99817238965,5180,5180,5180,5180,0
20241015,153000,99817238965,5180,5180,5180,5180,155424
20241015,152900,99012142645,5170,5170,5170,5170,0
20241015,152800,99012142645,5170,5170,5170,5170,0
20241015,152700,99012142645,5170,5170,5170,5170,0
20241015,152600,99012142645,5170,5170,5170,5170,0
20241015,152500,99012142645,5170,5170,5170,5170,0
20241015,152400,99012142645,5170,5170,5170,5170,0
20241015,152300,99012142645,5170,5170,5170,5170,0
20241015,152200,99012142645,5170,5170,5170,5170,0
20241015,152100,99012142645,5170,5170,5170,5170,0
20241015,152000,99012142645,5170,5170,5170,5170,0
20241015,151900,99012142645,5170,5200,5210,5150,69298
20241015,151800,98653654795,5200,5190,5230,5190,67524
20241015,151700,98302294085,5200,5190,5200,5180,26730
20241015,151600,98163682525,5190,5200,5200,5150,61967
20241015,151500,97843104225,5200,5210,5210,5190,19669
20241015,151400,97740796155,5200,5200,5220,5190,15140
20241015,151300,97661996905,5200,5180,5230,5180,34289
20241015,151200,97483686065,5180,5200,5210,5180,23696
20241015,151100,97360699525,5200,5210,5230,5200,18870
20241015,151000,97262313165,5200,5220,5220,5200,8317
20241015,150900,97219027415,5210,5200,5230,5190,22907
20241015,150800,97099590885,5200,5190,5210,5190,14264
20241015,150700,97025512335,5180,5230,5230,5180,35047
20241015,150600,96843302645,5220,5230,5230,5180,107043
20241015,150500,96286141425,5230,5240,5240,5220,12931
20241015,150400,96218595315,5220,5240,5250,5220,26855
20241015,150300,96078233875,5240,5250,5250,5220,16345
20241015,150200,95992738455,5250,5240,5270,5240,19445
20241015,150100,95890635585,5240,5260,5270,5220,17690
20241015,150000,95797895205,5260,5250,5270,5240,25931
20241015,145900,95661448025,5240,5240,5250,5210,70752
20241015,145800,95291672945,5250,5260,5260,5230,25906
20241015,145700,95155828735,5250,5260,5280,5250,20554
20241015,145600,95047519555,5270,5280,5300,5260,40555
20241015,145500,94833326715,5290,5240,5320,5220,62520
20241015,145400,94503191295,5230,5250,5260,5220,31054
20241015,145300,94340523575,5250,5270,5280,5250,22052
20241015,145200,94224458935,5260,5270,5270,5250,19676
20241015,145100,94121043165,5270,5260,5310,5240,107914
20241015,145000,93550966935,5270,5200,5300,5200,109198
20241015,144900,92974865545,5210,5210,5220,5190,13257
20241015,144800,92905857625,5210,5180,5220,5170,29100
20241015,144700,92754739185,5170,5180,5200,5160,44094
20241015,144600,92526562785,5190,5260,5260,5170,77525
20241015,144500,92121683205,5250,5200,5260,5190,48299
20241015,144400,91868949745,5200,5180,5200,5170,31143
20241015,144300,91707338075,5180,5160,5190,5140,77084
20241015,144200,91309350505,5170,5240,5240,5140,197314
20241015,144100,90288280085,5240,5210,5250,5200,54174
20241015,144000,90004798315,5210,5290,5300,5200,222142
20241015,143900,88843174565,5290,5290,5310,5290,27347
20241015,143800,88698444875,5300,5300,5310,5290,17141
20241015,143700,88607622675,5310,5310,5320,5300,16155
20241015,143600,88521871355,5310,5330,5340,5310,8346
20241015,143500,88477464575,5330,5330,5340,5320,13800
20241015,143400,88403887785,5340,5350,5350,5330,20459
20241015,143300,88294547665,5350,5310,5350,5310,28059
20241015,143200,88145001945,5320,5290,5320,5290,8780
20241015,143100,88098464135,5290,5300,5300,5290,7269
20241015,143000,88060003915,5300,5300,5310,5290,18955
20241015,142900,87959694795,5310,5310,5310,5290,11108
20241015,142800,87900815795,5310,5290,5320,5290,22047
20241015,142700,87783915965,5290,5310,5310,5290,14814
20241015,142600,87705393405,5300,5330,5330,5300,17070
20241015,142500,87614621015,5330,5310,5330,5300,13356
20241015,142400,87543657655,5310,5330,5330,5310,18619
20241015,142300,87444713335,5320,5330,5340,5320,8429
20241015,142200,87399762065,5330,5350,5350,5330,5523
20241015,142100,87370312685,5350,5350,5350,5330,13027
20241015,142000,87300685845,5350,5350,5350,5330,6786
20241015,141900,87264420055,5340,5340,5350,5340,14268
20241015,141800,87188148295,5340,5330,5350,5320,8905
20241015,141700,87140639175,5330,5320,5330,5310,4440
20241015,141600,87117016875,5320,5340,5340,5320,5021
20241015,141500,87090279435,5340,5310,5340,5310,4764
20241015,141400,87064948535,5310,5340,5340,5310,18149
20241015,141300,86968543975,5330,5310,5340,5310,8941
20241015,141200,86920931095,5310,5340,5340,5310,24147
20241015,141100,86792302525,5350,5370,5370,5340,36812
20241015,141000,86594978635,5370,5350,5370,5340,29962
20241015,140900,86434427195,5340,5340,5360,5330,38110
20241015,140800,86230660465,5340,5310,5340,5310,11506
20241015,140700,86169381315,5320,5310,5320,5310,3836
20241015,140600,86148977795,5320,5310,5320,5300,2087
20241015,140500,86137894995,5310,5310,5320,5300,6247
20241015,140400,86104719125,5320,5320,5320,5310,12383
20241015,140300,86038902585,5320,5320,5330,5310,11205
20241015,140200,85979292625,5320,5310,5320,5300,18622
20241015,140100,85880380295,5300,5290,5310,5290,12534
20241015,140000,85813928765,5290,5300,5300,5280,12573
20241015,135900,85747402825,5310,5290,5310,5290,5082
20241015,135800,85720467955,5290,5300,5300,5280,11014
20241015,135700,85662201165,5300,5290,5300,5280,5774
20241015,135600,85631636465,5300,5300,5300,5280,6024
20241015,135500,85599793255,5290,5300,5310,5280,7624
20241015,135400,85559447735,5310,5300,5310,5280,14683
20241015,135300,85481846885,5310,5280,5320,5270,13844
20241015,135200,85408462555,5280,5300,5310,5270,39800
20241015,135100,85198216515,5300,5310,5310,5290,19439
20241015,135000,85095184615,5300,5290,5320,5280,33936
20241015,134900,84915592385,5290,5310,5310,5290,22598
20241015,134800,84795850985,5320,5330,5330,5310,14344
20241015,134700,84719610685,5320,5300,5340,5290,29809
20241015,134600,84561394705,5300,5330,5350,5300,49669
20241015,134500,84297089965,5330,5350,5360,5320,23888
20241015,134400,84169713995,5350,5370,5380,5330,32190
20241015,134300,83997641075,5380,5380,5390,5370,14968
20241015,134200,83917156995,5380,5350,5390,5350,16679
20241015,134100,83827567965,5350,5380,5380,5350,16724
20241015,134000,83737865865,5380,5370,5380,5360,12438
20241015,133900,83671065085,5370,5350,5370,5340,19483
20241015,133800,83566826725,5360,5350,5370,5330,43668
20241015,133700,83333203895,5360,5400,5400,5350,81707
20241015,133600,82894308915,5400,5420,5420,5390,56900
20241015,133500,82586728875,5420,5370,5420,5370,56393
20241015,133400,82282261515,5370,5390,5400,5370,36969
20241015,133300,82083101195,5390,5380,5400,5370,46725
20241015,133200,81831280675,5380,5380,5420,5370,169850
20241015,133100,80915329055,5380,5350,5380,5340,49935
20241015,133000,80647583125,5350,5330,5360,5310,34984
20241015,132900,80460943575,5320,5320,5330,5310,9626
20241015,132800,80409774575,5310,5320,5330,5310,8619
20241015,132700,80363931455,5320,5320,5330,5320,8159
20241015,132600,80320523315,5320,5320,5320,5310,3378
20241015,132500,80302563545,5310,5330,5330,5310,8078
20241015,132400,80259594165,5330,5340,5340,5330,16532
20241015,132300,80171384115,5340,5330,5340,5320,25293
20241015,132200,80036428275,5330,5330,5330,5320,9294
20241015,132100,79986899395,5330,5320,5330,5310,10151
20241015,132000,79932894295,5320,5310,5320,5310,18731
20241015,131900,79833245435,5320,5300,5320,5300,6849
20241015,131800,79796867385,5310,5310,5310,5300,8363
20241015,131700,79752472585,5310,5300,5320,5300,8001
20241015,131600,79709977325,5310,5280,5310,5270,12383
20241015,131500,79644472435,5280,5280,5290,5280,5545
20241015,131400,79615178815,5280,5290,5300,5280,3887
20241015,131300,79594614965,5300,5300,5300,5290,2039
20241015,131200,79583822255,5290,5280,5290,5270,13012
20241015,131100,79515172715,5280,5310,5310,5280,24396
20241015,131000,79386275205,5300,5310,5310,5300,3812
20241015,130900,79366058855,5310,5320,5320,5300,5889
20241015,130800,79334759015,5330,5320,5330,5310,7762
20241015,130700,79293488875,5320,5290,5330,5280,17028
20241015,130600,79203240405,5290,5290,5300,5280,26418
20241015,130500,79063649735,5300,5300,5310,5290,4101
20241015,130400,79041915005,5300,5300,5310,5290,11583
20241015,130300,78980562125,5310,5300,5310,5300,4042
20241015,130200,78959123605,5300,5310,5320,5300,12567
20241015,130100,78892436455,5310,5310,5320,5310,3709
20241015,130000,78872727895,5310,5310,5320,5310,1910
20241015,125900,78862582005,5310,5310,5310,5300,10354
20241015,125800,78807663105,5310,5320,5320,5310,3233
20241015,125700,78790485315,5320,5300,5320,5300,4148
20241015,125600,78768452395,5310,5290,5310,5290,7801
20241015,125500,78727076005,5300,5290,5310,5280,13609
20241015,125400,78655031245,5290,5300,5300,5280,19801
20241015,125300,78550288635,5290,5290,5300,5280,22728
20241015,125200,78430053935,5290,5320,5320,5290,29728
20241015,125100,78272495465,5310,5320,5330,5310,8058
20241015,125000,78229658265,5320,5320,5330,5320,6581
20241015,124900,78194627325,5330,5330,5330,5320,3549
20241015,124800,78175726595,5330,5330,5340,5320,6497
20241015,124700,78141067915,5330,5310,5330,5310,12575
20241015,124600,78074154485,5310,5330,5340,5310,15298
20241015,124500,77992691955,5340,5330,5340,5330,8616
20241015,124400,77946723275,5340,5330,5340,5320,6116
20241015,124300,77914115365,5330,5330,5330,5320,4250
20241015,124200,77891479285,5320,5330,5340,5320,10833
20241015,124100,77833778535,5320,5330,5340,5320,7746
20241015,124000,77792486475,5340,5330,5350,5330,6584
20241015,123900,77757334465,5330,5350,5350,5320,17200
20241015,123800,77665626795,5340,5350,5350,5340,6625
20241015,123700,77630203655,5350,5350,5360,5340,12534
20241015,123600,77563134375,5340,5350,5360,5330,15199
20241015,123500,77481876315,5350,5350,5360,5330,27945
20241015,123400,77332414805,5350,5320,5350,5320,11678
20241015,123300,77270150045,5320,5330,5330,5320,1481
20241015,123200,77262261195,5320,5320,5330,5310,4248
20241015,123100,77239664075,5310,5310,5320,5310,7271
20241015,123000,77201046645,5310,5320,5320,5310,7521
20241015,122900,77161085785,5320,5300,5320,5300,4799
20241015,122800,77135593715,5310,5310,5330,5300,7974
20241015,122700,77093185325,5300,5330,5330,5300,12055
20241015,122600,77029100735,5330,5330,5340,5320,9190
20241015,122500,76980134965,5330,5330,5340,5320,11177
20241015,122400,76920528565,5340,5310,5340,5310,35653
20241015,122300,76730576505,5310,5290,5310,5290,16273
20241015,122200,76644403575,5290,5290,5300,5290,8527
20241015,122100,76599261025,5290,5310,5320,5280,73153
20241015,122000,76212006655,5310,5330,5330,5310,21038
20241015,121900,76100138535,5320,5330,5340,5320,8305
20241015,121800,76055853705,5340,5320,5350,5320,34416
20241015,121700,75872233235,5320,5330,5330,5320,5388
20241015,121600,75843558125,5330,5330,5330,5320,31766
20241015,121500,75674482285,5330,5340,5350,5320,31486
20241015,121400,75506748475,5340,5340,5350,5330,11418
20241015,121300,75445775655,5350,5360,5360,5330,32909
20241015,121200,75269909435,5360,5370,5380,5350,28384
20241015,121100,75117507995,5360,5370,5380,5360,14963
20241015,121000,75037183205,5380,5360,5380,5350,21326
20241015,120900,74922717375,5350,5360,5360,5340,19679
20241015,120800,74817367445,5360,5340,5360,5330,26087
20241015,120700,74677969445,5340,5370,5370,5340,31776
20241015,120600,74508084075,5370,5380,5380,5360,11128
20241015,120500,74448391885,5370,5370,5380,5360,17795
20241015,120400,74352839855,5370,5380,5390,5360,33352
20241015,120300,74173672765,5380,5370,5390,5370,24463
20241015,120200,74042031135,5370,5350,5390,5350,57096
20241015,120100,73735298225,5350,5360,5370,5340,44615
20241015,120000,73496590925,5370,5370,5390,5360,33299
20241015,115900,73317601185,5380,5390,5400,5370,57675
20241015,115800,73007311625,5400,5360,5400,5350,39469
20241015,115700,72794770225,5360,5360,5370,5330,55654
20241015,115600,72497036995,5360,5380,5380,5350,46011
20241015,115500,72250282485,5370,5400,5420,5360,121503
20241015,115400,71594814955,5400,5370,5400,5350,81896
20241015,115300,71154643065,5370,5370,5390,5370,92052
20241015,115200,70659455965,5380,5350,5390,5330,134672
20241015,115100,69935526615,5350,5370,5390,5350,197924
20241015,115000,68872588755,5360,5280,5380,5280,242846
20241015,114900,67572306665,5280,5300,5310,5280,35859
20241015,114800,67382461395,5310,5300,5310,5290,14686
20241015,114700,67304683705,5290,5300,5310,5290,27065
20241015,114600,67161269475,5300,5280,5320,5280,30785
20241015,114500,66997968095,5290,5300,5320,5270,49102
20241015,114400,66738183865,5300,5300,5340,5290,125022
20241015,114300,66072983015,5300,5280,5320,5270,90685
20241015,114200,65592296075,5280,5280,5290,5270,31862
20241015,114100,65424182425,5270,5260,5280,5260,13212
20241015,114000,65354593105,5270,5260,5270,5250,11151
20241015,113900,65295906635,5250,5250,5270,5250,11014
20241015,113800,65237999535,5260,5240,5260,5230,6358
20241015,113700,65204650975,5240,5250,5260,5230,27421
20241015,113600,65060835675,5250,5250,5280,5250,17271
20241015,113500,64969924685,5250,5260,5260,5240,12866
20241015,113400,64902394295,5260,5250,5270,5240,28028
20241015,113300,64755142695,5250,5280,5280,5250,64441
20241015,113200,64415540385,5280,5280,5300,5270,75465
20241015,113100,64016688565,5280,5240,5300,5230,90468
20241015,113000,63540243155,5240,5230,5240,5230,3082
20241015,112900,63524108545,5230,5240,5240,5230,4900
20241015,112800,63498481305,5230,5230,5240,5220,4006
20241015,112700,63477524215,5230,5220,5230,5210,3175
20241015,112600,63460931725,5210,5220,5220,5210,3930
20241015,112500,63440441285,5220,5220,5230,5210,3039
20241015,112400,63424583995,5210,5230,5230,5210,5834
20241015,112300,63394129855,5230,5230,5240,5230,1927
20241015,112200,63384046565,5240,5230,5240,5220,4288
20241015,112100,63361616065,5240,5240,5240,5230,4256
20241015,112000,63339332155,5240,5210,5240,5210,8599
20241015,111900,63294424665,5210,5220,5220,5210,4007
20241015,111800,63273520555,5210,5220,5230,5210,2827
20241015,111700,63258769725,5220,5230,5240,5220,4760
20241015,111600,63233892425,5230,5210,5230,5210,2202
20241015,111500,63222394675,5210,5210,5220,5210,4215
20241015,111400,63200434065,5210,5210,5220,5210,7141
20241015,111300,63163215715,5210,5210,5220,5210,8619
20241015,111200,63118307975,5220,5220,5220,5210,6877
20241015,111100,63082429595,5220,5240,5240,5220,2536
20241015,111000,63069184065,5220,5230,5230,5220,3795
20241015,110900,63049347695,5230,5220,5240,5220,1983
20241015,110800,63038984035,5230,5230,5230,5220,2903
20241015,110700,63023807135,5230,5220,5230,5220,7235
20241015,110600,62986035165,5220,5230,5240,5210,10751
20241015,110500,62929884445,5230,5230,5230,5220,3848
20241015,110400,62909769845,5220,5220,5230,5210,11253
20241015,110300,62851027155,5230,5230,5230,5210,18510
20241015,110200,62754387875,5230,5250,5250,5230,11697
20241015,110100,62693114795,5250,5250,5260,5240,8172
20241015,110000,62650220295,5260,5240,5260,5240,11547
20241015,105900,62589569145,5240,5240,5250,5240,7370
20241015,105800,62550927705,5250,5260,5270,5240,35208
20241015,105700,62365731795,5260,5240,5260,5240,8122
20241015,105600,62323089565,5250,5260,5260,5230,5170
20241015,105500,62295973105,5260,5240,5260,5230,21626
20241015,105400,62182490855,5230,5220,5240,5210,4389
20241015,105300,62159594085,5220,5240,5240,5220,6727
20241015,105200,62124462525,5240,5230,5250,5210,19147
20241015,105100,62024312275,5230,5240,5240,5220,10320
20241015,105000,61970259775,5240,5250,5250,5220,13495
20241015,104900,61899530795,5240,5230,5270,5220,64357
20241015,104800,61561631445,5220,5210,5240,5210,25586
20241015,104700,61427903275,5200,5200,5210,5190,16939
20241015,104600,61339904705,5200,5190,5210,5190,3741
20241015,104500,61320452905,5190,5190,5200,5180,4405
20241015,104400,61297580015,5200,5210,5220,5180,17298
20241015,104300,61207760865,5210,5220,5230,5190,11520
20241015,104200,61147802585,5220,5200,5230,5200,21333
20241015,104100,61036541805,5200,5200,5200,5190,4369
20241015,104000,61013837985,5190,5200,5210,5190,8117
20241015,103900,60971626635,5200,5220,5230,5200,5314
20241015,103800,60943949085,5220,5200,5220,5200,3414
20241015,103700,60926169555,5210,5180,5210,5180,9842
20241015,103600,60875053155,5180,5210,5210,5180,38369
20241015,103500,60675709345,5210,5210,5220,5210,10258
20241015,103400,60622251875,5220,5230,5230,5210,11310
20241015,103300,60563289795,5220,5240,5250,5210,15730
20241015,103200,60481042665,5240,5200,5240,5200,11384
20241015,103100,60421508185,5210,5210,5220,5200,12613
20241015,103000,60355788925,5220,5210,5220,5210,12054
20241015,102900,60292911825,5220,5220,5230,5210,15417
20241015,102800,60212431785,5220,5240,5240,5210,15818
20241015,102700,60129923725,5230,5230,5250,5220,14612
20241015,102600,60053424305,5230,5240,5240,5220,12770
20241015,102500,59986637565,5240,5230,5240,5230,11859
20241015,102400,59924516755,5240,5240,5250,5210,42707
20241015,102300,59701177165,5250,5240,5260,5220,43920
20241015,102200,59470813955,5230,5230,5240,5220,8705
20241015,102100,59425305465,5230,5240,5240,5230,8327
20241015,102000,59381743315,5240,5210,5240,5210,6911
20241015,101900,59345635905,5210,5200,5210,5200,7759
20241015,101800,59305264755,5200,5220,5230,5200,12734
20241015,101700,59238931915,5220,5230,5240,5220,8709
20241015,101600,59193424505,5230,5250,5250,5230,8068
20241015,101500,59151209055,5250,5230,5260,5230,17157
20241015,101400,59061073885,5230,5240,5240,5230,13373
20241015,101300,58991065665,5240,5210,5250,5190,23979
20241015,101200,58865771765,5200,5220,5230,5200,16415
20241015,101100,58780233615,5220,5220,5230,5190,62572
20241015,101000,58454623935,5220,5250,5250,5220,19727
20241015,100900,58351380815,5250,5250,5270,5250,16592
20241015,100800,58264149195,5260,5260,5270,5230,36741
20241015,100700,58071226335,5260,5250,5260,5240,24598
20241015,100600,57942000985,5250,5230,5260,5230,18297
20241015,100500,57846040385,5230,5250,5260,5230,22659
20241015,100400,57727360055,5250,5240,5260,5240,15320
20241015,100300,57646921375,5250,5250,5260,5230,35272
20241015,100200,57461922085,5250,5260,5270,5250,50216
20241015,100100,57197574555,5260,5240,5270,5230,59424
20241015,100000,56885396945,5240,5220,5260,5210,100619
20241015,095900,56357957365,5210,5210,5220,5190,27655
20241015,095800,56213845795,5210,5210,5220,5190,20890
20241015,095700,56105169945,5210,5190,5240,5180,75764
20241015,095600,55709918505,5190,5190,5200,5180,14024
20241015,095500,55637179915,5190,5220,5220,5180,26647
20241015,095400,55498685305,5220,5190,5220,5180,39921
20241015,095300,55291199045,5190,5160,5200,5150,64953
20241015,095200,54954985765,5170,5160,5180,5150,27761
20241015,095100,54811746055,5150,5160,5180,5140,66261
20241015,095000,54470123705,5160,5180,5190,5160,33693
20241015,094900,54295805985,5190,5210,5210,5140,145133
20241015,094800,53545732465,5200,5220,5220,5190,45895
20241015,094700,53306911125,5220,5230,5240,5180,139462
20241015,094600,52581298895,5240,5240,5250,5230,15623
20241015,094500,52499482595,5240,5250,5260,5230,26414
20241015,094400,52360947015,5250,5250,5280,5240,55842
20241015,094300,52066857835,5250,5240,5260,5220,41986
20241015,094200,51847116295,5240,5250,5250,5230,22732
20241015,094100,51727985375,5250,5240,5270,5240,40190
20241015,094000,51516680145,5250,5240,5250,5230,33387
20241015,093900,51341885005,5240,5270,5280,5220,50465
20241015,093800,51077095175,5280,5240,5280,5240,39734
20241015,093700,50867896135,5240,5260,5270,5220,110146
20241015,093600,50290513285,5270,5260,5280,5250,50044
20241015,093500,50027245615,5260,5310,5320,5250,72782
20241015,093400,49643601315,5310,5330,5330,5290,85606
20241015,093300,49188665855,5330,5300,5340,5280,119537
20241015,093200,48552837755,5290,5290,5310,5270,88153
20241015,093100,48086342055,5290,5270,5290,5240,59360
20241015,093000,47773899315,5270,5290,5320,5240,90272
20241015,092900,47296709975,5280,5280,5290,5230,74107
20241015,092800,46906919125,5280,5310,5320,5270,61186
20241015,092700,46583342285,5310,5270,5350,5260,148960
20241015,092600,45791153775,5270,5240,5300,5220,75348
20241015,092500,45395273425,5230,5260,5280,5210,114839
20241015,092400,44794314665,5250,5320,5330,5230,157118
20241015,092300,43965186655,5330,5300,5380,5290,280154
20241015,092200,42468818695,5300,5260,5350,5240,238025
20241015,092100,41209350105,5250,5230,5260,5210,90044
20241015,092000,40738493335,5230,5270,5270,5180,223883
20241015,091900,39569800265,5270,5260,5290,5230,197351
20241015,091800,38531719415,5260,5250,5280,5210,200137
20241015,091700,37483626845,5240,5290,5320,5210,454607
20241015,091600,35097726235,5280,5380,5530,5220,2584584
20241015,091500,20933388875,5400,5400,5400,5400,0
20241015,091400,20933388875,5400,5400,5400,5400,0
20241015,091300,20933388875,5400,5090,5400,5040,813895
20241015,091200,16680348075,5090,5140,5160,5040,397247
20241015,091100,14661489485,5160,4915,5170,4915,933174
20241015,091000,9984902190,4890,4890,4890,4890,0
20241015,090900,9984902190,4890,4890,4890,4890,0
20241015,090800,9984902190,4890,4840,4890,4825,439182
20241015,090700,7846972125,4840,4780,4845,4750,408577
20241015,090600,5881229935,4780,4750,4785,4700,307257
20241015,090500,4422581965,4740,4595,4760,4585,426520
20241015,090400,2422122815,4595,4540,4595,4525,75174
20241015,090300,2079989015,4530,4545,4570,4530,76715
20241015,090200,1731216225,4540,4525,4600,4510,205354
20241015,090100,798217795,4540,4390,4550,4380,119052
20241015,090000,263568435,4390,4450,4455,4375,59361