stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,201400,33482774930,3200,3200,3200,3200,78725
20241008,201300,33482774930,3200,3200,3200,3200,0
20241008,201200,33482774930,3200,3200,3200,3200,0
20241008,201100,33482774930,3200,3200,3200,3200,0
20241008,201000,33482774930,3200,3200,3200,3200,0
20241008,200900,33482774930,3200,3200,3200,3200,0
20241008,200800,33482774930,3200,3200,3200,3200,0
20241008,200700,33482774930,3200,3200,3200,3200,0
20241008,200600,33482774930,3200,3200,3200,3200,0
20241008,200500,33482774930,3200,3200,3200,3200,0
20241008,200400,33482774930,3200,3200,3200,3200,0
20241008,200300,33482774930,3200,3200,3200,3200,0
20241008,200200,33482774930,3200,3200,3200,3200,0
20241008,200100,33482774930,3200,3200,3200,3200,0
20241008,200000,33482774930,3200,3200,3200,3200,0
20241008,195900,33482774930,3200,3200,3200,3200,0
20241008,195800,33482774930,3200,3200,3200,3200,0
20241008,195700,33482774930,3200,3200,3200,3200,0
20241008,195600,33482774930,3200,3200,3200,3200,0
20241008,195500,33482774930,3200,3200,3200,3200,0
20241008,195400,33482774930,3200,3200,3200,3200,0
20241008,195300,33482774930,3200,3200,3200,3200,0
20241008,195200,33482774930,3200,3200,3200,3200,0
20241008,195100,33482774930,3200,3200,3200,3200,0
20241008,195000,33482774930,3200,3200,3200,3200,0
20241008,194900,33482774930,3200,3200,3200,3200,0
20241008,194800,33482774930,3200,3200,3200,3200,0
20241008,194700,33482774930,3200,3200,3200,3200,0
20241008,194600,33482774930,3200,3200,3200,3200,0
20241008,194500,33482774930,3200,3200,3200,3200,0
20241008,194400,33482774930,3200,3200,3200,3200,78725
20241008,194300,33482774930,3200,3200,3200,3200,0
20241008,194200,33482774930,3200,3200,3200,3200,0
20241008,194100,33482774930,3200,3200,3200,3200,0
20241008,194000,33482774930,3200,3200,3200,3200,0
20241008,193900,33482774930,3200,3200,3200,3200,0
20241008,193800,33482774930,3200,3200,3200,3200,0
20241008,193700,33482774930,3200,3200,3200,3200,0
20241008,193600,33482774930,3200,3200,3200,3200,0
20241008,193500,33482774930,3200,3200,3200,3200,0
20241008,193400,33482774930,3200,3200,3200,3200,0
20241008,193300,33482774930,3200,3200,3200,3200,0
20241008,193200,33482774930,3200,3200,3200,3200,0
20241008,193100,33482774930,3200,3200,3200,3200,0
20241008,193000,33482774930,3200,3200,3200,3200,0
20241008,192900,33482774930,3200,3200,3200,3200,0
20241008,192800,33482774930,3200,3200,3200,3200,0
20241008,192700,33482774930,3200,3200,3200,3200,0
20241008,192600,33482774930,3200,3200,3200,3200,0
20241008,192500,33482774930,3200,3200,3200,3200,0
20241008,192400,33482774930,3200,3200,3200,3200,0
20241008,192300,33482774930,3200,3200,3200,3200,0
20241008,192200,33482774930,3200,3200,3200,3200,0
20241008,192100,33482774930,3200,3200,3200,3200,0
20241008,192000,33482774930,3200,3200,3200,3200,0
20241008,191900,33482774930,3200,3200,3200,3200,0
20241008,191800,33482774930,3200,3200,3200,3200,0
20241008,191700,33482774930,3200,3200,3200,3200,0
20241008,191600,33482774930,3200,3200,3200,3200,0
20241008,191500,33482774930,3200,3200,3200,3200,0
20241008,191400,33482774930,3200,3200,3200,3200,78725
20241008,191300,33482774930,3200,3200,3200,3200,0
20241008,191200,33482774930,3200,3200,3200,3200,0
20241008,191100,33482774930,3200,3200,3200,3200,0
20241008,191000,33482774930,3200,3200,3200,3200,0
20241008,190900,33482774930,3200,3200,3200,3200,0
20241008,190800,33482774930,3200,3200,3200,3200,0
20241008,190700,33482774930,3200,3200,3200,3200,0
20241008,190600,33482774930,3200,3200,3200,3200,0
20241008,190500,33482774930,3200,3200,3200,3200,0
20241008,190400,33482774930,3200,3200,3200,3200,0
20241008,190300,33482774930,3200,3200,3200,3200,0
20241008,190200,33482774930,3200,3200,3200,3200,0
20241008,190100,33482774930,3200,3200,3200,3200,0
20241008,190000,33482774930,3200,3200,3200,3200,0
20241008,185900,33482774930,3200,3200,3200,3200,0
20241008,185800,33482774930,3200,3200,3200,3200,0
20241008,185700,33482774930,3200,3200,3200,3200,0
20241008,185600,33482774930,3200,3200,3200,3200,0
20241008,185500,33482774930,3200,3200,3200,3200,0
20241008,185400,33482774930,3200,3200,3200,3200,0
20241008,185300,33482774930,3200,3200,3200,3200,0
20241008,185200,33482774930,3200,3200,3200,3200,0
20241008,185100,33482774930,3200,3200,3200,3200,0
20241008,185000,33482774930,3200,3200,3200,3200,0
20241008,184900,33482774930,3200,3200,3200,3200,0
20241008,184800,33482774930,3200,3200,3200,3200,0
20241008,184700,33482774930,3200,3200,3200,3200,0
20241008,184600,33482774930,3200,3200,3200,3200,0
20241008,184500,33482774930,3200,3200,3200,3200,0
20241008,184400,33482774930,3200,3200,3200,3200,78725
20241008,184300,33482774930,3200,3200,3200,3200,0
20241008,184200,33482774930,3200,3200,3200,3200,0
20241008,184100,33482774930,3200,3200,3200,3200,0
20241008,184000,33482774930,3200,3200,3200,3200,0
20241008,183900,33482774930,3200,3200,3200,3200,0
20241008,183800,33482774930,3200,3200,3200,3200,0
20241008,183700,33482774930,3200,3200,3200,3200,0
20241008,183600,33482774930,3200,3200,3200,3200,0
20241008,183500,33482774930,3200,3200,3200,3200,0
20241008,183400,33482774930,3200,3200,3200,3200,0
20241008,183300,33482774930,3200,3200,3200,3200,0
20241008,183200,33482774930,3200,3200,3200,3200,0
20241008,183100,33482774930,3200,3200,3200,3200,0
20241008,183000,33482774930,3200,3200,3200,3200,0
20241008,182900,33482774930,3200,3200,3200,3200,0
20241008,182800,33482774930,3200,3200,3200,3200,0
20241008,182700,33482774930,3200,3200,3200,3200,0
20241008,182600,33482774930,3200,3200,3200,3200,0
20241008,182500,33482774930,3200,3200,3200,3200,0
20241008,182400,33482774930,3200,3200,3200,3200,0
20241008,182300,33482774930,3200,3200,3200,3200,0
20241008,182200,33482774930,3200,3200,3200,3200,0
20241008,182100,33482774930,3200,3200,3200,3200,0
20241008,182000,33482774930,3200,3200,3200,3200,0
20241008,181900,33482774930,3200,3200,3200,3200,0
20241008,181800,33482774930,3200,3200,3200,3200,0
20241008,181700,33482774930,3200,3200,3200,3200,0
20241008,181600,33482774930,3200,3200,3200,3200,0
20241008,181500,33482774930,3200,3200,3200,3200,0
20241008,181400,33482774930,3200,3200,3200,3200,78725
20241008,181300,33482774930,3200,3200,3200,3200,0
20241008,181200,33482774930,3200,3200,3200,3200,0
20241008,181100,33482774930,3200,3200,3200,3200,0
20241008,181000,33482774930,3200,3200,3200,3200,0
20241008,180900,33482774930,3200,3200,3200,3200,0
20241008,180800,33482774930,3200,3200,3200,3200,0
20241008,180700,33482774930,3200,3200,3200,3200,0
20241008,180600,33482774930,3200,3200,3200,3200,0
20241008,180500,33482774930,3200,3200,3200,3200,0
20241008,180400,33482774930,3200,3200,3200,3200,0
20241008,180300,33482774930,3200,3200,3200,3200,0
20241008,180200,33482774930,3200,3200,3200,3200,0
20241008,180100,33482774930,3200,3200,3200,3200,0
20241008,180000,33482774930,3200,3200,3200,3200,0
20241008,175900,33482774930,3200,3200,3200,3200,0
20241008,175800,33482774930,3200,3200,3200,3200,0
20241008,175700,33482774930,3200,3200,3200,3200,0
20241008,175600,33482774930,3200,3200,3200,3200,0
20241008,175500,33482774930,3200,3200,3200,3200,0
20241008,175400,33482774930,3200,3200,3200,3200,0
20241008,175300,33482774930,3200,3200,3200,3200,0
20241008,175200,33482774930,3200,3200,3200,3200,0
20241008,175100,33482774930,3200,3200,3200,3200,0
20241008,175000,33482774930,3200,3200,3200,3200,0
20241008,174900,33482774930,3200,3200,3200,3200,0
20241008,174800,33482774930,3200,3200,3200,3200,0
20241008,174700,33482774930,3200,3200,3200,3200,0
20241008,174600,33482774930,3200,3200,3200,3200,0
20241008,174500,33482774930,3200,3200,3200,3200,0
20241008,174400,33482774930,3200,3200,3200,3200,78725
20241008,174300,33482774930,3200,3200,3200,3200,0
20241008,174200,33482774930,3200,3200,3200,3200,0
20241008,174100,33482774930,3200,3200,3200,3200,0
20241008,174000,33482774930,3200,3200,3200,3200,0
20241008,173900,33482774930,3200,3200,3200,3200,0
20241008,173800,33482774930,3200,3200,3200,3200,0
20241008,173700,33482774930,3200,3200,3200,3200,0
20241008,173600,33482774930,3200,3200,3200,3200,0
20241008,173500,33482774930,3200,3200,3200,3200,0
20241008,173400,33482774930,3200,3200,3200,3200,0
20241008,173300,33482774930,3200,3200,3200,3200,0
20241008,173200,33482774930,3200,3200,3200,3200,0
20241008,173100,33482774930,3200,3200,3200,3200,0
20241008,173000,33482774930,3200,3200,3200,3200,0
20241008,172900,33482774930,3200,3200,3200,3200,0
20241008,172800,33482774930,3200,3200,3200,3200,0
20241008,172700,33482774930,3200,3200,3200,3200,0
20241008,172600,33482774930,3200,3200,3200,3200,0
20241008,172500,33482774930,3200,3200,3200,3200,0
20241008,172400,33482774930,3200,3200,3200,3200,0
20241008,172300,33482774930,3200,3200,3200,3200,0
20241008,172200,33482774930,3200,3200,3200,3200,0
20241008,172100,33482774930,3200,3200,3200,3200,0
20241008,172000,33482774930,3200,3200,3200,3200,0
20241008,171900,33482774930,3200,3200,3200,3200,0
20241008,171800,33482774930,3200,3200,3200,3200,0
20241008,171700,33482774930,3200,3200,3200,3200,0
20241008,171600,33482774930,3200,3200,3200,3200,0
20241008,171500,33482774930,3200,3200,3200,3200,0
20241008,171400,33482774930,3200,3200,3200,3200,78725
20241008,171300,33482774930,3200,3200,3200,3200,0
20241008,171200,33482774930,3200,3200,3200,3200,0
20241008,171100,33482774930,3200,3200,3200,3200,0
20241008,171000,33482774930,3200,3200,3200,3200,0
20241008,170900,33482774930,3200,3200,3200,3200,0
20241008,170800,33482774930,3200,3200,3200,3200,0
20241008,170700,33482774930,3200,3200,3200,3200,0
20241008,170600,33482774930,3200,3200,3200,3200,0
20241008,170500,33482774930,3200,3200,3200,3200,0
20241008,170400,33482774930,3200,3200,3200,3200,0
20241008,170300,33482774930,3200,3200,3200,3200,0
20241008,170200,33482774930,3200,3200,3200,3200,0
20241008,170100,33482774930,3200,3200,3200,3200,0
20241008,170000,33482774930,3200,3200,3200,3200,0
20241008,165900,33482774930,3200,3200,3200,3200,0
20241008,165800,33482774930,3200,3200,3200,3200,0
20241008,165700,33482774930,3200,3200,3200,3200,0
20241008,165600,33482774930,3200,3200,3200,3200,0
20241008,165500,33482774930,3200,3200,3200,3200,0
20241008,165400,33482774930,3200,3200,3200,3200,0
20241008,165300,33482774930,3200,3200,3200,3200,0
20241008,165200,33482774930,3200,3200,3200,3200,0
20241008,165100,33482774930,3200,3200,3200,3200,0
20241008,165000,33482774930,3200,3200,3200,3200,0
20241008,164900,33482774930,3200,3200,3200,3200,0
20241008,164800,33482774930,3200,3200,3200,3200,0
20241008,164700,33482774930,3200,3200,3200,3200,0
20241008,164600,33482774930,3200,3200,3200,3200,0
20241008,164500,33482774930,3200,3200,3200,3200,0
20241008,164400,33482774930,3200,3200,3200,3200,78725
20241008,164300,33482774930,3200,3200,3200,3200,0
20241008,164200,33482774930,3200,3200,3200,3200,0
20241008,164100,33482774930,3200,3200,3200,3200,0
20241008,164000,33482774930,3200,3200,3200,3200,0
20241008,163900,33482774930,3200,3200,3200,3200,0
20241008,163800,33482774930,3200,3200,3200,3200,0
20241008,163700,33482774930,3200,3200,3200,3200,0
20241008,163600,33482774930,3200,3200,3200,3200,0
20241008,163500,33482774930,3200,3200,3200,3200,0
20241008,163400,33482774930,3200,3200,3200,3200,0
20241008,163300,33482774930,3200,3200,3200,3200,0
20241008,163200,33482774930,3200,3200,3200,3200,0
20241008,163100,33482774930,3200,3200,3200,3200,0
20241008,163000,33482774930,3200,3200,3200,3200,0
20241008,162900,33482774930,3200,3200,3200,3200,0
20241008,162800,33482774930,3200,3200,3200,3200,0
20241008,162700,33482774930,3200,3200,3200,3200,0
20241008,162600,33482774930,3200,3200,3200,3200,0
20241008,162500,33482774930,3200,3200,3200,3200,0
20241008,162400,33482774930,3200,3200,3200,3200,0
20241008,162300,33482774930,3200,3200,3200,3200,0
20241008,162200,33482774930,3200,3200,3200,3200,0
20241008,162100,33482774930,3200,3200,3200,3200,0
20241008,162000,33482774930,3200,3200,3200,3200,0
20241008,161900,33482774930,3200,3200,3200,3200,0
20241008,161800,33482774930,3200,3200,3200,3200,0
20241008,161700,33482774930,3200,3200,3200,3200,0
20241008,161600,33482774930,3200,3200,3200,3200,0
20241008,161500,33482774930,3200,3200,3200,3200,0
20241008,161400,33482774930,3200,3200,3200,3200,78725
20241008,161300,33482774930,3200,3200,3200,3200,0
20241008,161200,33482774930,3200,3200,3200,3200,0
20241008,161100,33482774930,3200,3200,3200,3200,0
20241008,161000,33482774930,3200,3200,3200,3200,0
20241008,160900,33482774930,3200,3200,3200,3200,0
20241008,160800,33482774930,3200,3200,3200,3200,0
20241008,160700,33482774930,3200,3200,3200,3200,0
20241008,160600,33482774930,3200,3200,3200,3200,0
20241008,160500,33482774930,3200,3200,3200,3200,0
20241008,160400,33482774930,3200,3200,3200,3200,0
20241008,160300,33482774930,3200,3200,3200,3200,0
20241008,160200,33482774930,3200,3200,3200,3200,0
20241008,160100,33482774930,3200,3200,3200,3200,0
20241008,160000,33482774930,3200,3200,3200,3200,0
20241008,155900,33482774930,3200,3200,3200,3200,0
20241008,155800,33482774930,3200,3200,3200,3200,0
20241008,155700,33482774930,3200,3200,3200,3200,0
20241008,155600,33482774930,3200,3200,3200,3200,0
20241008,155500,33482774930,3200,3200,3200,3200,0
20241008,155400,33482774930,3200,3200,3200,3200,0
20241008,155300,33482774930,3200,3200,3200,3200,0
20241008,155200,33482774930,3200,3200,3200,3200,0
20241008,155100,33482774930,3200,3200,3200,3200,0
20241008,155000,33482774930,3200,3200,3200,3200,0
20241008,154900,33482774930,3200,3200,3200,3200,0
20241008,154800,33482774930,3200,3200,3200,3200,0
20241008,154700,33482774930,3200,3200,3200,3200,0
20241008,154600,33482774930,3200,3200,3200,3200,0
20241008,154500,33482774930,3200,3200,3200,3200,0
20241008,154400,33482774930,3200,3200,3200,3200,78725
20241008,154300,33482774930,3200,3200,3200,3200,0
20241008,154200,33482774930,3200,3200,3200,3200,0
20241008,154100,33482774930,3200,3200,3200,3200,0
20241008,154000,33482774930,3200,3200,3200,3200,0
20241008,153900,33482774930,3200,3200,3200,3200,0
20241008,153800,33482774930,3200,3200,3200,3200,0
20241008,153700,33482774930,3200,3200,3200,3200,0
20241008,153600,33482774930,3200,3200,3200,3200,0
20241008,153500,33482774930,3200,3200,3200,3200,0
20241008,153400,33482774930,3200,3200,3200,3200,0
20241008,153300,33482774930,3200,3200,3200,3200,0
20241008,153200,33482774930,3200,3200,3200,3200,0
20241008,153100,33482774930,3200,3200,3200,3200,0
20241008,153000,33482774930,3200,3200,3200,3200,78725
20241008,152900,33230854930,3200,3200,3200,3200,0
20241008,152800,33230854930,3200,3200,3200,3200,0
20241008,152700,33230854930,3200,3200,3200,3200,0
20241008,152600,33230854930,3200,3200,3200,3200,0
20241008,152500,33230854930,3200,3200,3200,3200,0
20241008,152400,33230854930,3200,3200,3200,3200,0
20241008,152300,33230854930,3200,3200,3200,3200,0
20241008,152200,33230854930,3200,3200,3200,3200,0
20241008,152100,33230854930,3200,3200,3200,3200,0
20241008,152000,33230854930,3200,3200,3200,3200,0
20241008,151900,33230854930,3200,3195,3200,3185,14486
20241008,151800,33184627995,3195,3200,3205,3195,7214
20241008,151700,33161560830,3200,3200,3205,3200,14254
20241008,151600,33115942870,3200,3195,3200,3185,18429
20241008,151500,33057204945,3195,3210,3210,3195,10704
20241008,151400,33022918775,3205,3200,3210,3200,26686
20241008,151300,32937383780,3200,3195,3205,3195,12185
20241008,151200,32898381850,3200,3195,3200,3190,14450
20241008,151100,32852177520,3195,3190,3195,3185,8500
20241008,151000,32825062040,3190,3185,3195,3185,8984
20241008,150900,32796435085,3185,3190,3195,3185,7302
20241008,150800,32773138070,3190,3190,3195,3185,5064
20241008,150700,32756991010,3185,3190,3195,3185,15001
20241008,150600,32709110580,3185,3180,3190,3180,10760
20241008,150500,32674841870,3180,3180,3190,3180,10854
20241008,150400,32640270400,3185,3165,3185,3165,6955
20241008,150300,32618189895,3165,3175,3175,3160,7836
20241008,150200,32593352895,3170,3175,3180,3170,3161
20241008,150100,32583317090,3175,3190,3190,3175,9641
20241008,150000,32552613150,3190,3175,3190,3150,48488
20241008,145900,32399026325,3155,3180,3180,3155,85370
20241008,145800,32128716970,3180,3190,3190,3180,16696
20241008,145700,32075525765,3190,3190,3190,3185,11694
20241008,145600,32038261720,3185,3190,3200,3185,35851
20241008,145500,31923852085,3185,3195,3195,3185,13315
20241008,145400,31881377485,3195,3180,3195,3165,58828
20241008,145300,31694360790,3190,3200,3200,3180,80470
20241008,145200,31437498315,3200,3235,3235,3200,91512
20241008,145100,31143083880,3235,3260,3265,3235,93412
20241008,145000,30838776010,3260,3260,3265,3255,55140
20241008,144900,30659025450,3255,3255,3260,3250,64956
20241008,144800,30447683445,3255,3245,3255,3240,159412
20241008,144700,29929639725,3245,3240,3250,3235,40175
20241008,144600,29799333195,3240,3235,3240,3235,22319
20241008,144500,29727098780,3235,3245,3250,3235,23305
20241008,144400,29651501670,3245,3240,3250,3240,97866
20241008,144300,29333876445,3240,3235,3240,3230,109407
20241008,144200,28979562325,3235,3220,3235,3215,49754
20241008,144100,28819058795,3220,3210,3225,3210,7073
20241008,144000,28796289660,3220,3210,3220,3210,21621
20241008,143900,28726699975,3215,3210,3215,3205,5484
20241008,143800,28709084960,3210,3210,3215,3205,4676
20241008,143700,28694058155,3205,3205,3215,3205,3790
20241008,143600,28681901135,3205,3210,3220,3205,11427
20241008,143500,28645215265,3210,3205,3220,3200,7937
20241008,143400,28619709975,3205,3205,3215,3200,4276
20241008,143300,28606006630,3215,3210,3220,3205,10754
20241008,143200,28571447640,3210,3215,3215,3210,2627
20241008,143100,28563008245,3210,3220,3220,3210,1941
20241008,143000,28556767345,3220,3210,3220,3210,2346
20241008,142900,28549218615,3220,3225,3225,3205,16790
20241008,142800,28495283800,3225,3225,3225,3220,4938
20241008,142700,28479360465,3225,3220,3225,3220,9040
20241008,142600,28450232125,3220,3215,3220,3205,6502
20241008,142500,28429347375,3215,3215,3215,3205,23332
20241008,142400,28354508125,3215,3220,3220,3210,5992
20241008,142300,28335232915,3220,3220,3220,3210,8068
20241008,142200,28309289935,3220,3220,3220,3215,1746
20241008,142100,28303672980,3220,3220,3225,3215,3712
20241008,142000,28291724570,3220,3220,3225,3215,5380
20241008,141900,28274414585,3225,3220,3225,3220,1753
20241008,141800,28268763840,3225,3230,3235,3220,8146
20241008,141700,28242476435,3235,3225,3235,3220,27252
20241008,141600,28154457345,3230,3225,3230,3220,4578
20241008,141500,28139686900,3225,3225,3225,3220,8783
20241008,141400,28111362975,3225,3220,3225,3215,4205
20241008,141300,28097806780,3225,3215,3225,3210,5593
20241008,141200,28079798885,3215,3215,3225,3210,5306
20241008,141100,28062728555,3210,3210,3215,3210,7322
20241008,141000,28039206530,3210,3220,3220,3210,6037
20241008,140900,28019790570,3220,3220,3220,3215,5038
20241008,140800,28003568460,3220,3220,3220,3205,6418
20241008,140700,27982942230,3215,3220,3220,3210,4046
20241008,140600,27969926090,3220,3210,3220,3205,2734
20241008,140500,27961141130,3210,3215,3215,3210,7941
20241008,140400,27935648565,3215,3215,3220,3210,5139
20241008,140300,27919119115,3215,3215,3215,3210,2228
20241008,140200,27911956365,3215,3215,3215,3210,5500
20241008,140100,27894274640,3215,3210,3215,3205,7799
20241008,140000,27869202410,3215,3210,3215,3205,1800
20241008,135900,27863417935,3210,3205,3210,3200,4556
20241008,135800,27848813760,3200,3210,3210,3200,5334
20241008,135700,27831733845,3215,3210,3215,3200,14291
20241008,135600,27785855810,3210,3215,3220,3205,6775
20241008,135500,27764098435,3215,3215,3215,3210,2924
20241008,135400,27754709755,3215,3215,3215,3210,4650
20241008,135300,27739779765,3215,3215,3215,3210,3132
20241008,135200,27729716545,3215,3215,3215,3210,3296
20241008,135100,27719131460,3215,3215,3215,3210,1883
20241008,135000,27713078520,3210,3205,3215,3205,9621
20241008,134900,27682181510,3205,3205,3205,3195,2251
20241008,134800,27674968550,3190,3205,3210,3190,13128
20241008,134700,27632978980,3210,3215,3215,3205,3000
20241008,134600,27623343245,3210,3210,3215,3205,8569
20241008,134500,27595835890,3210,3205,3210,3205,7188
20241008,134400,27572769995,3205,3200,3205,3195,14414
20241008,134300,27526583930,3195,3195,3200,3190,3671
20241008,134200,27514854995,3195,3185,3195,3185,7871
20241008,134100,27489732390,3185,3200,3200,3185,23711
20241008,134000,27414100645,3200,3210,3210,3200,3489
20241008,133900,27402931160,3205,3210,3215,3200,4618
20241008,133800,27388111065,3210,3205,3215,3195,4147
20241008,133700,27374837535,3205,3215,3220,3205,7559
20241008,133600,27350523515,3215,3200,3225,3200,8937
20241008,133500,27321791055,3205,3200,3205,3200,1874
20241008,133400,27315793780,3200,3205,3210,3195,34508
20241008,133300,27205357495,3210,3210,3210,3205,5341
20241008,133200,27188218795,3210,3210,3215,3205,26710
20241008,133100,27102539410,3210,3220,3220,3210,17608
20241008,133000,27045962105,3220,3225,3225,3215,16647
20241008,132900,26992353110,3220,3230,3230,3220,3378
20241008,132800,26981448220,3230,3230,3235,3225,5375
20241008,132700,26964088440,3230,3225,3235,3225,5567
20241008,132600,26946115020,3230,3235,3235,3230,5870
20241008,132500,26927145830,3235,3230,3235,3230,2865
20241008,132400,26917880510,3235,3230,3235,3225,2264
20241008,132300,26910562505,3235,3230,3235,3230,3229
20241008,132200,26900128870,3230,3230,3240,3230,2972
20241008,132100,26890518045,3230,3230,3240,3230,5916
20241008,132000,26871393625,3235,3235,3235,3230,2420
20241008,131900,26863574380,3235,3230,3235,3225,5701
20241008,131800,26845147600,3230,3235,3240,3230,12258
20241008,131700,26805536100,3235,3230,3235,3230,3293
20241008,131600,26794885655,3230,3235,3240,3230,3204
20241008,131500,26784522345,3235,3240,3240,3235,7557
20241008,131400,26760068305,3240,3235,3240,3235,6474
20241008,131300,26739100375,3240,3235,3245,3235,34666
20241008,131200,26626780450,3230,3235,3240,3230,3156
20241008,131100,26616563055,3240,3230,3240,3225,11691
20241008,131000,26578770395,3235,3235,3235,3225,12646
20241008,130900,26537895965,3230,3235,3240,3230,5098
20241008,130800,26521407365,3240,3240,3240,3235,3244
20241008,130700,26510898270,3240,3235,3240,3230,2260
20241008,130600,26503585980,3235,3235,3235,3230,1795
20241008,130500,26497779895,3235,3225,3235,3225,3543
20241008,130400,26486334355,3225,3235,3235,3220,3638
20241008,130300,26474610875,3235,3225,3235,3220,3144
20241008,130200,26464455185,3225,3225,3225,3215,5696
20241008,130100,26446112660,3220,3230,3235,3220,7621
20241008,130000,26421518525,3230,3240,3240,3230,7282
20241008,125900,26397956195,3240,3235,3240,3235,6244
20241008,125800,26377740645,3240,3240,3240,3235,6983
20241008,125700,26355131405,3240,3240,3240,3235,6407
20241008,125600,26334378240,3240,3240,3240,3240,12272
20241008,125500,26294616960,3235,3235,3240,3235,6769
20241008,125400,26272690920,3235,3235,3240,3235,23718
20241008,125300,26195926430,3235,3230,3235,3230,10915
20241008,125200,26160669275,3230,3230,3230,3230,2650
20241008,125100,26152109775,3230,3220,3230,3220,25500
20241008,125000,26069968475,3220,3220,3220,3215,1783
20241008,124900,26064230605,3215,3215,3220,3215,5763
20241008,124800,26045695095,3215,3220,3220,3215,11673
20241008,124700,26008158405,3220,3215,3220,3215,1089
20241008,124600,26004652970,3215,3220,3220,3215,1032
20241008,124500,26001333195,3220,3215,3220,3215,11137
20241008,124400,25965507750,3215,3220,3220,3215,3491
20241008,124300,25954279490,3220,3220,3220,3215,7931
20241008,124200,25928751375,3220,3220,3220,3215,5663
20241008,124100,25910518610,3220,3220,3225,3215,3740
20241008,124000,25898478115,3220,3225,3230,3215,10179
20241008,123900,25865708785,3225,3225,3225,3215,2945
20241008,123800,25856221320,3225,3225,3225,3220,6312
20241008,123700,25835884745,3225,3225,3225,3220,3467
20241008,123600,25824709855,3225,3225,3225,3220,6161
20241008,123500,25804861550,3225,3225,3225,3220,1200
20241008,123400,25800993935,3220,3225,3225,3220,3521
20241008,123300,25789642125,3225,3225,3225,3225,2492
20241008,123200,25781605425,3225,3225,3225,3220,2623
20241008,123100,25773146830,3220,3225,3225,3220,8376
20241008,123000,25746161040,3220,3225,3230,3220,5017
20241008,122900,25729975510,3225,3225,3230,3220,1143
20241008,122800,25726288930,3225,3225,3230,3220,4312
20241008,122700,25712383210,3225,3230,3230,3220,3468
20241008,122600,25701194540,3230,3230,3230,3225,2773
20241008,122500,25692244070,3230,3230,3235,3230,7448
20241008,122400,25668181975,3230,3235,3235,3225,3442
20241008,122300,25657058165,3230,3230,3235,3220,15974
20241008,122200,25605518385,3225,3230,3230,3225,6206
20241008,122100,25585481610,3230,3230,3235,3225,1488
20241008,122000,25580673110,3230,3230,3235,3225,4320
20241008,121900,25566718070,3230,3230,3235,3225,10348
20241008,121800,25533316270,3235,3235,3240,3230,4748
20241008,121700,25517958680,3235,3230,3235,3230,4257
20241008,121600,25504188210,3230,3235,3235,3230,8891
20241008,121500,25475456955,3235,3235,3240,3230,4166
20241008,121400,25461985350,3240,3235,3240,3230,5311
20241008,121300,25444794200,3235,3235,3240,3230,11629
20241008,121200,25407194325,3240,3240,3240,3235,2380
20241008,121100,25399483205,3240,3240,3245,3235,3519
20241008,121000,25388085250,3240,3240,3245,3235,3712
20241008,120900,25376058830,3235,3245,3250,3235,14851
20241008,120800,25327895260,3245,3245,3245,3240,11872
20241008,120700,25289370895,3240,3240,3245,3240,13470
20241008,120600,25245670205,3245,3240,3250,3235,131525
20241008,120500,24818810355,3235,3235,3240,3230,28584
20241008,120400,24726318090,3230,3225,3235,3225,40920
20241008,120300,24594144145,3220,3225,3225,3220,16630
20241008,120200,24540564115,3225,3225,3225,3220,2372
20241008,120100,24532916915,3225,3220,3225,3220,1129
20241008,120000,24529280610,3225,3220,3225,3220,18878
20241008,115900,24468441730,3215,3220,3220,3215,3994
20241008,115800,24455599500,3215,3220,3220,3215,1236
20241008,115700,24451623110,3220,3215,3220,3210,9212
20241008,115600,24421997520,3210,3215,3215,3210,2874
20241008,115500,24412766425,3215,3215,3215,3210,3025
20241008,115400,24403048695,3215,3220,3220,3215,4606
20241008,115300,24388218925,3220,3215,3220,3215,718
20241008,115200,24385907465,3220,3210,3220,3210,18393
20241008,115100,24326711925,3215,3215,3215,3210,1963
20241008,115000,24320400905,3215,3210,3215,3210,1339
20241008,114900,24316097005,3210,3210,3215,3210,2988
20241008,114800,24306495985,3210,3210,3215,3205,15804
20241008,114700,24255804075,3215,3210,3215,3205,1869
20241008,114600,24249800590,3210,3215,3215,3210,5188
20241008,114500,24233142625,3215,3210,3215,3210,2676
20241008,114400,24224547145,3210,3210,3210,3205,2099
20241008,114300,24217813745,3205,3210,3210,3205,3102
20241008,114200,24207858905,3205,3205,3210,3205,6079
20241008,114100,24188364685,3205,3215,3215,3205,6197
20241008,114000,24168470735,3210,3215,3215,3210,3058
20241008,113900,24158641635,3215,3215,3220,3210,2079
20241008,113800,24151954900,3210,3215,3220,3210,3651
20241008,113700,24140220960,3215,3220,3220,3215,11349
20241008,113600,24103729610,3220,3215,3220,3215,4898
20241008,113500,24087968520,3220,3225,3225,3220,6385
20241008,113400,24067396870,3225,3230,3235,3220,8180
20241008,113300,24040999080,3230,3230,3230,3225,5954
20241008,113200,24021768175,3225,3225,3235,3225,13364
20241008,113100,23978610085,3220,3230,3230,3220,23319
20241008,113000,23903322685,3230,3225,3230,3225,12977
20241008,112900,23861408365,3230,3225,3235,3220,28611
20241008,112800,23769020560,3220,3225,3225,3215,6606
20241008,112700,23747725195,3225,3215,3225,3215,11330
20241008,112600,23711222385,3215,3220,3225,3215,14206
20241008,112500,23665476700,3225,3220,3230,3220,29952
20241008,112400,23568953430,3215,3220,3220,3215,4758
20241008,112300,23553640945,3215,3210,3220,3205,17441
20241008,112200,23497530750,3210,3215,3215,3205,4102
20241008,112100,23484365780,3210,3215,3215,3210,18190
20241008,112000,23425948560,3215,3215,3215,3210,16627
20241008,111900,23372495685,3215,3215,3215,3210,10824
20241008,111800,23337699435,3215,3205,3215,3205,44142
20241008,111700,23196068975,3205,3200,3205,3200,4430
20241008,111600,23181886440,3200,3190,3200,3190,28364
20241008,111500,23091271415,3190,3195,3200,3190,47823
20241008,111400,22938602500,3200,3205,3205,3195,2559
20241008,111300,22930416110,3200,3200,3205,3200,8543
20241008,111200,22903046695,3205,3200,3205,3195,2028
20241008,111100,22896555650,3200,3200,3205,3200,3853
20241008,111000,22884224655,3200,3200,3205,3195,9172
20241008,110900,22854871865,3200,3200,3205,3200,14272
20241008,110800,22809194360,3200,3195,3200,3195,4724
20241008,110700,22794082560,3200,3195,3200,3195,2257
20241008,110600,22786865715,3195,3200,3200,3195,7934
20241008,110500,22761478400,3200,3200,3200,3195,5728
20241008,110400,22743149010,3200,3195,3200,3195,4872
20241008,110300,22727560055,3200,3200,3200,3195,8485
20241008,110200,22700409870,3200,3190,3200,3190,10968
20241008,110100,22665335265,3190,3190,3200,3190,9144
20241008,110000,22636107040,3195,3195,3200,3190,7292
20241008,105900,22612792200,3200,3200,3200,3190,8362
20241008,105800,22586064090,3200,3195,3200,3190,9342
20241008,105700,22556191380,3195,3195,3200,3190,9695
20241008,105600,22525211205,3195,3195,3195,3190,5447
20241008,105500,22507810000,3190,3195,3195,3190,4201
20241008,105400,22494388180,3195,3195,3195,3190,5681
20241008,105300,22476240395,3190,3190,3195,3190,14634
20241008,105200,22429496115,3190,3175,3190,3170,73295
20241008,105100,22196332950,3175,3170,3175,3170,7483
20241008,105000,22172607990,3165,3175,3175,3165,4800
20241008,104900,22157384100,3170,3165,3175,3165,7554
20241008,104800,22133431435,3165,3160,3170,3155,9881
20241008,104700,22102193470,3160,3165,3170,3160,19525
20241008,104600,22040393930,3165,3170,3170,3165,3774
20241008,104500,22028443920,3170,3165,3170,3165,3740
20241008,104400,22016591150,3170,3165,3175,3165,7717
20241008,104300,21992127820,3170,3170,3170,3165,8793
20241008,104200,21964262590,3170,3170,3170,3165,7628
20241008,104100,21940084430,3170,3160,3170,3160,9761
20241008,104000,21909163955,3160,3160,3165,3155,5167
20241008,103900,21892838630,3160,3170,3170,3160,13496
20241008,103800,21850146650,3165,3170,3170,3165,5764
20241008,103700,21831882055,3170,3165,3170,3165,17318
20241008,103600,21777061655,3165,3155,3165,3155,7125
20241008,103500,21754531160,3155,3165,3165,3155,13321
20241008,103400,21712486325,3165,3175,3175,3155,21518
20241008,103300,21644413575,3175,3165,3175,3165,20715
20241008,103200,21578805550,3160,3170,3175,3155,56891
20241008,103100,21399006620,3165,3180,3180,3160,15147
20241008,103000,21350978105,3180,3200,3205,3180,9174
20241008,102900,21321735870,3200,3205,3205,3195,1878
20241008,102800,21315726355,3205,3200,3210,3200,20481
20241008,102700,21250067430,3200,3205,3210,3200,3095
20241008,102600,21240150170,3205,3190,3205,3190,26620
20241008,102500,21154949030,3190,3185,3200,3170,22407
20241008,102400,21083550790,3185,3215,3220,3155,259892
20241008,102300,20257692505,3220,3220,3220,3215,2919
20241008,102200,20248301550,3220,3215,3220,3215,5303
20241008,102100,20231246720,3215,3210,3215,3205,4728
20241008,102000,20216073285,3210,3215,3215,3205,6878
20241008,101900,20193979075,3215,3215,3220,3210,27229
20241008,101800,20106506680,3215,3205,3215,3200,8881
20241008,101700,20078041525,3200,3200,3210,3195,17773
20241008,101600,20021130360,3205,3195,3215,3195,39327
20241008,101500,19895075575,3200,3195,3200,3190,19741
20241008,101400,19831991110,3195,3205,3205,3195,13072
20241008,101300,19790192660,3200,3200,3200,3190,63372
20241008,101200,19587731870,3200,3205,3210,3200,12687
20241008,101100,19547117745,3205,3205,3210,3200,19136
20241008,101000,19485813095,3210,3215,3215,3195,84253
20241008,100900,19215805035,3215,3220,3225,3215,27427
20241008,100800,19127567695,3220,3230,3230,3220,10099
20241008,100700,19095020935,3230,3240,3240,3225,11225
20241008,100600,19058774230,3235,3245,3250,3230,59344
20241008,100500,18866287745,3245,3245,3245,3240,17899
20241008,100400,18808210255,3245,3245,3245,3240,26131
20241008,100300,18723511055,3240,3230,3240,3225,54183
20241008,100200,18548118840,3230,3225,3230,3220,28656
20241008,100100,18455588365,3225,3230,3230,3220,5224
20241008,100000,18438750465,3230,3220,3230,3220,17693
20241008,095900,18381718080,3220,3230,3235,3220,20001
20241008,095800,18317218700,3230,3230,3240,3230,17678
20241008,095700,18260066905,3230,3235,3240,3230,12468
20241008,095600,18219762575,3240,3245,3245,3230,15283
20241008,095500,18170336220,3245,3220,3245,3220,28993
20241008,095400,18076586430,3220,3225,3230,3220,13977
20241008,095300,18031482465,3225,3235,3235,3220,26976
20241008,095200,17944515785,3235,3230,3250,3230,69340
20241008,095100,17719986245,3235,3240,3240,3225,33766
20241008,095000,17610879090,3235,3205,3240,3205,57806
20241008,094900,17424539770,3210,3225,3230,3205,109594
20241008,094800,17072389155,3225,3240,3240,3220,35910
20241008,094700,16956431350,3235,3245,3245,3215,129046
20241008,094600,16539926760,3240,3250,3260,3240,52485
20241008,094500,16369540510,3255,3270,3275,3245,100778
20241008,094400,16041437770,3270,3285,3285,3260,85998
20241008,094300,15760224905,3280,3295,3315,3270,491075
20241008,094200,14141838360,3295,3290,3300,3285,339622
20241008,094100,13022822355,3290,3285,3290,3280,201365
20241008,094000,12360865230,3285,3245,3285,3245,428711
20241008,093900,10961401970,3250,3240,3250,3240,118275
20241008,093800,10577704225,3240,3230,3240,3225,68069
20241008,093700,10357424540,3230,3230,3235,3225,21488
20241008,093600,10288063630,3230,3240,3240,3230,13297
20241008,093500,10245079535,3235,3240,3240,3230,20203
20241008,093400,10179741665,3240,3240,3240,3230,40151
20241008,093300,10049693860,3240,3235,3240,3235,7949
20241008,093200,10023967505,3235,3230,3240,3230,17766
20241008,093100,9966500835,3235,3225,3235,3225,21970
20241008,093000,9895508175,3230,3220,3235,3220,30977
20241008,092900,9795528030,3220,3235,3235,3220,23747
20241008,092800,9718909485,3235,3235,3235,3230,15704
20241008,092700,9668148305,3235,3240,3245,3215,53014
20241008,092600,9496938915,3240,3235,3240,3230,50327
20241008,092500,9334007745,3235,3225,3240,3220,45408
20241008,092400,9187350865,3225,3240,3245,3215,57790
20241008,092300,9000644880,3240,3250,3260,3240,103954
20241008,092200,8662343655,3250,3235,3255,3235,147688
20241008,092100,8183037105,3240,3225,3245,3220,134446
20241008,092000,7748071540,3230,3205,3230,3205,67298
20241008,091900,7531451185,3200,3210,3215,3200,30006
20241008,091800,7435244340,3210,3215,3230,3200,96344
20241008,091700,7125964920,3215,3240,3245,3215,62402
20241008,091600,6924338920,3235,3240,3250,3235,55147
20241008,091500,6745482700,3240,3260,3260,3240,60038
20241008,091400,6550460405,3255,3240,3260,3230,261375
20241008,091300,5701515625,3235,3250,3250,3235,77372
20241008,091200,5450653640,3245,3225,3250,3225,187852
20241008,091100,4841923455,3220,3245,3250,3215,83386
20241008,091000,4572327595,3250,3210,3250,3205,153584
20241008,090900,4076864380,3215,3240,3250,3200,152430
20241008,090800,3584012985,3245,3190,3245,3190,253786
20241008,090700,2765751930,3190,3195,3200,3190,65122
20241008,090600,2557710915,3195,3175,3220,3165,424982
20241008,090500,1199729620,3175,3130,3180,3120,169318
20241008,090400,665107030,3130,3150,3150,3120,51377
20241008,090300,503846070,3150,3120,3155,3120,92900
20241008,090200,211897980,3120,3100,3125,3095,38319
20241008,090100,92665725,3100,3085,3105,3075,13519
20241008,090000,50807720,3085,3055,3085,3055,16567