stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,204900,13582349025,2635,2635,2635,2635,134517
20241011,204800,13582349025,2635,2635,2635,2635,0
20241011,204700,13582349025,2635,2635,2635,2635,0
20241011,204600,13582349025,2635,2635,2635,2635,0
20241011,204500,13582349025,2635,2635,2635,2635,0
20241011,204400,13582349025,2635,2635,2635,2635,0
20241011,204300,13582349025,2635,2635,2635,2635,0
20241011,204200,13582349025,2635,2635,2635,2635,0
20241011,204100,13582349025,2635,2635,2635,2635,0
20241011,204000,13582349025,2635,2635,2635,2635,0
20241011,203900,13582349025,2635,2635,2635,2635,0
20241011,203800,13582349025,2635,2635,2635,2635,0
20241011,203700,13582349025,2635,2635,2635,2635,0
20241011,203600,13582349025,2635,2635,2635,2635,0
20241011,203500,13582349025,2635,2635,2635,2635,0
20241011,203400,13582349025,2635,2635,2635,2635,0
20241011,203300,13582349025,2635,2635,2635,2635,0
20241011,203200,13582349025,2635,2635,2635,2635,0
20241011,203100,13582349025,2635,2635,2635,2635,0
20241011,203000,13582349025,2635,2635,2635,2635,0
20241011,202900,13582349025,2635,2635,2635,2635,0
20241011,202800,13582349025,2635,2635,2635,2635,0
20241011,202700,13582349025,2635,2635,2635,2635,0
20241011,202600,13582349025,2635,2635,2635,2635,0
20241011,202500,13582349025,2635,2635,2635,2635,0
20241011,202400,13582349025,2635,2635,2635,2635,0
20241011,202300,13582349025,2635,2635,2635,2635,0
20241011,202200,13582349025,2635,2635,2635,2635,0
20241011,202100,13582349025,2635,2635,2635,2635,0
20241011,202000,13582349025,2635,2635,2635,2635,0
20241011,201900,13582349025,2635,2635,2635,2635,134517
20241011,201800,13582349025,2635,2635,2635,2635,0
20241011,201700,13582349025,2635,2635,2635,2635,0
20241011,201600,13582349025,2635,2635,2635,2635,0
20241011,201500,13582349025,2635,2635,2635,2635,0
20241011,201400,13582349025,2635,2635,2635,2635,0
20241011,201300,13582349025,2635,2635,2635,2635,0
20241011,201200,13582349025,2635,2635,2635,2635,0
20241011,201100,13582349025,2635,2635,2635,2635,0
20241011,201000,13582349025,2635,2635,2635,2635,0
20241011,200900,13582349025,2635,2635,2635,2635,0
20241011,200800,13582349025,2635,2635,2635,2635,0
20241011,200700,13582349025,2635,2635,2635,2635,0
20241011,200600,13582349025,2635,2635,2635,2635,0
20241011,200500,13582349025,2635,2635,2635,2635,0
20241011,200400,13582349025,2635,2635,2635,2635,0
20241011,200300,13582349025,2635,2635,2635,2635,0
20241011,200200,13582349025,2635,2635,2635,2635,0
20241011,200100,13582349025,2635,2635,2635,2635,0
20241011,200000,13582349025,2635,2635,2635,2635,0
20241011,195900,13582349025,2635,2635,2635,2635,0
20241011,195800,13582349025,2635,2635,2635,2635,0
20241011,195700,13582349025,2635,2635,2635,2635,0
20241011,195600,13582349025,2635,2635,2635,2635,0
20241011,195500,13582349025,2635,2635,2635,2635,0
20241011,195400,13582349025,2635,2635,2635,2635,0
20241011,195300,13582349025,2635,2635,2635,2635,0
20241011,195200,13582349025,2635,2635,2635,2635,0
20241011,195100,13582349025,2635,2635,2635,2635,0
20241011,195000,13582349025,2635,2635,2635,2635,0
20241011,194900,13582349025,2635,2635,2635,2635,134517
20241011,194800,13582349025,2635,2635,2635,2635,0
20241011,194700,13582349025,2635,2635,2635,2635,0
20241011,194600,13582349025,2635,2635,2635,2635,0
20241011,194500,13582349025,2635,2635,2635,2635,0
20241011,194400,13582349025,2635,2635,2635,2635,0
20241011,194300,13582349025,2635,2635,2635,2635,0
20241011,194200,13582349025,2635,2635,2635,2635,0
20241011,194100,13582349025,2635,2635,2635,2635,0
20241011,194000,13582349025,2635,2635,2635,2635,0
20241011,193900,13582349025,2635,2635,2635,2635,0
20241011,193800,13582349025,2635,2635,2635,2635,0
20241011,193700,13582349025,2635,2635,2635,2635,0
20241011,193600,13582349025,2635,2635,2635,2635,0
20241011,193500,13582349025,2635,2635,2635,2635,0
20241011,193400,13582349025,2635,2635,2635,2635,0
20241011,193300,13582349025,2635,2635,2635,2635,0
20241011,193200,13582349025,2635,2635,2635,2635,0
20241011,193100,13582349025,2635,2635,2635,2635,0
20241011,193000,13582349025,2635,2635,2635,2635,0
20241011,192900,13582349025,2635,2635,2635,2635,0
20241011,192800,13582349025,2635,2635,2635,2635,0
20241011,192700,13582349025,2635,2635,2635,2635,0
20241011,192600,13582349025,2635,2635,2635,2635,0
20241011,192500,13582349025,2635,2635,2635,2635,0
20241011,192400,13582349025,2635,2635,2635,2635,0
20241011,192300,13582349025,2635,2635,2635,2635,0
20241011,192200,13582349025,2635,2635,2635,2635,0
20241011,192100,13582349025,2635,2635,2635,2635,0
20241011,192000,13582349025,2635,2635,2635,2635,0
20241011,191900,13582349025,2635,2635,2635,2635,134517
20241011,191800,13582349025,2635,2635,2635,2635,0
20241011,191700,13582349025,2635,2635,2635,2635,0
20241011,191600,13582349025,2635,2635,2635,2635,0
20241011,191500,13582349025,2635,2635,2635,2635,0
20241011,191400,13582349025,2635,2635,2635,2635,0
20241011,191300,13582349025,2635,2635,2635,2635,0
20241011,191200,13582349025,2635,2635,2635,2635,0
20241011,191100,13582349025,2635,2635,2635,2635,0
20241011,191000,13582349025,2635,2635,2635,2635,0
20241011,190900,13582349025,2635,2635,2635,2635,0
20241011,190800,13582349025,2635,2635,2635,2635,0
20241011,190700,13582349025,2635,2635,2635,2635,0
20241011,190600,13582349025,2635,2635,2635,2635,0
20241011,190500,13582349025,2635,2635,2635,2635,0
20241011,190400,13582349025,2635,2635,2635,2635,0
20241011,190300,13582349025,2635,2635,2635,2635,0
20241011,190200,13582349025,2635,2635,2635,2635,0
20241011,190100,13582349025,2635,2635,2635,2635,0
20241011,190000,13582349025,2635,2635,2635,2635,0
20241011,185900,13582349025,2635,2635,2635,2635,0
20241011,185800,13582349025,2635,2635,2635,2635,0
20241011,185700,13582349025,2635,2635,2635,2635,0
20241011,185600,13582349025,2635,2635,2635,2635,0
20241011,185500,13582349025,2635,2635,2635,2635,0
20241011,185400,13582349025,2635,2635,2635,2635,0
20241011,185300,13582349025,2635,2635,2635,2635,0
20241011,185200,13582349025,2635,2635,2635,2635,0
20241011,185100,13582349025,2635,2635,2635,2635,0
20241011,185000,13582349025,2635,2635,2635,2635,0
20241011,184900,13582349025,2635,2635,2635,2635,134517
20241011,184800,13582349025,2635,2635,2635,2635,0
20241011,184700,13582349025,2635,2635,2635,2635,0
20241011,184600,13582349025,2635,2635,2635,2635,0
20241011,184500,13582349025,2635,2635,2635,2635,0
20241011,184400,13582349025,2635,2635,2635,2635,0
20241011,184300,13582349025,2635,2635,2635,2635,0
20241011,184200,13582349025,2635,2635,2635,2635,0
20241011,184100,13582349025,2635,2635,2635,2635,0
20241011,184000,13582349025,2635,2635,2635,2635,0
20241011,183900,13582349025,2635,2635,2635,2635,0
20241011,183800,13582349025,2635,2635,2635,2635,0
20241011,183700,13582349025,2635,2635,2635,2635,0
20241011,183600,13582349025,2635,2635,2635,2635,0
20241011,183500,13582349025,2635,2635,2635,2635,0
20241011,183400,13582349025,2635,2635,2635,2635,0
20241011,183300,13582349025,2635,2635,2635,2635,0
20241011,183200,13582349025,2635,2635,2635,2635,0
20241011,183100,13582349025,2635,2635,2635,2635,0
20241011,183000,13582349025,2635,2635,2635,2635,0
20241011,182900,13582349025,2635,2635,2635,2635,0
20241011,182800,13582349025,2635,2635,2635,2635,0
20241011,182700,13582349025,2635,2635,2635,2635,0
20241011,182600,13582349025,2635,2635,2635,2635,0
20241011,182500,13582349025,2635,2635,2635,2635,0
20241011,182400,13582349025,2635,2635,2635,2635,0
20241011,182300,13582349025,2635,2635,2635,2635,0
20241011,182200,13582349025,2635,2635,2635,2635,0
20241011,182100,13582349025,2635,2635,2635,2635,0
20241011,182000,13582349025,2635,2635,2635,2635,0
20241011,181900,13582349025,2635,2635,2635,2635,134517
20241011,181800,13582349025,2635,2635,2635,2635,0
20241011,181700,13582349025,2635,2635,2635,2635,0
20241011,181600,13582349025,2635,2635,2635,2635,0
20241011,181500,13582349025,2635,2635,2635,2635,0
20241011,181400,13582349025,2635,2635,2635,2635,0
20241011,181300,13582349025,2635,2635,2635,2635,0
20241011,181200,13582349025,2635,2635,2635,2635,0
20241011,181100,13582349025,2635,2635,2635,2635,0
20241011,181000,13582349025,2635,2635,2635,2635,0
20241011,180900,13582349025,2635,2635,2635,2635,0
20241011,180800,13582349025,2635,2635,2635,2635,0
20241011,180700,13582349025,2635,2635,2635,2635,0
20241011,180600,13582349025,2635,2635,2635,2635,0
20241011,180500,13582349025,2635,2635,2635,2635,0
20241011,180400,13582349025,2635,2635,2635,2635,0
20241011,180300,13582349025,2635,2635,2635,2635,0
20241011,180200,13582349025,2635,2635,2635,2635,0
20241011,180100,13582349025,2635,2635,2635,2635,0
20241011,180000,13582349025,2635,2635,2635,2635,0
20241011,175900,13582349025,2635,2635,2635,2635,0
20241011,175800,13582349025,2635,2635,2635,2635,0
20241011,175700,13582349025,2635,2635,2635,2635,0
20241011,175600,13582349025,2635,2635,2635,2635,0
20241011,175500,13582349025,2635,2635,2635,2635,0
20241011,175400,13582349025,2635,2635,2635,2635,0
20241011,175300,13582349025,2635,2635,2635,2635,0
20241011,175200,13582349025,2635,2635,2635,2635,0
20241011,175100,13582349025,2635,2635,2635,2635,0
20241011,175000,13582349025,2635,2635,2635,2635,0
20241011,174900,13582349025,2635,2635,2635,2635,134517
20241011,174800,13582349025,2635,2635,2635,2635,0
20241011,174700,13582349025,2635,2635,2635,2635,0
20241011,174600,13582349025,2635,2635,2635,2635,0
20241011,174500,13582349025,2635,2635,2635,2635,0
20241011,174400,13582349025,2635,2635,2635,2635,0
20241011,174300,13582349025,2635,2635,2635,2635,0
20241011,174200,13582349025,2635,2635,2635,2635,0
20241011,174100,13582349025,2635,2635,2635,2635,0
20241011,174000,13582349025,2635,2635,2635,2635,0
20241011,173900,13582349025,2635,2635,2635,2635,0
20241011,173800,13582349025,2635,2635,2635,2635,0
20241011,173700,13582349025,2635,2635,2635,2635,0
20241011,173600,13582349025,2635,2635,2635,2635,0
20241011,173500,13582349025,2635,2635,2635,2635,0
20241011,173400,13582349025,2635,2635,2635,2635,0
20241011,173300,13582349025,2635,2635,2635,2635,0
20241011,173200,13582349025,2635,2635,2635,2635,0
20241011,173100,13582349025,2635,2635,2635,2635,0
20241011,173000,13582349025,2635,2635,2635,2635,0
20241011,172900,13582349025,2635,2635,2635,2635,0
20241011,172800,13582349025,2635,2635,2635,2635,0
20241011,172700,13582349025,2635,2635,2635,2635,0
20241011,172600,13582349025,2635,2635,2635,2635,0
20241011,172500,13582349025,2635,2635,2635,2635,0
20241011,172400,13582349025,2635,2635,2635,2635,0
20241011,172300,13582349025,2635,2635,2635,2635,0
20241011,172200,13582349025,2635,2635,2635,2635,0
20241011,172100,13582349025,2635,2635,2635,2635,0
20241011,172000,13582349025,2635,2635,2635,2635,0
20241011,171900,13582349025,2635,2635,2635,2635,134517
20241011,171800,13582349025,2635,2635,2635,2635,0
20241011,171700,13582349025,2635,2635,2635,2635,0
20241011,171600,13582349025,2635,2635,2635,2635,0
20241011,171500,13582349025,2635,2635,2635,2635,0
20241011,171400,13582349025,2635,2635,2635,2635,0
20241011,171300,13582349025,2635,2635,2635,2635,0
20241011,171200,13582349025,2635,2635,2635,2635,0
20241011,171100,13582349025,2635,2635,2635,2635,0
20241011,171000,13582349025,2635,2635,2635,2635,0
20241011,170900,13582349025,2635,2635,2635,2635,0
20241011,170800,13582349025,2635,2635,2635,2635,0
20241011,170700,13582349025,2635,2635,2635,2635,0
20241011,170600,13582349025,2635,2635,2635,2635,0
20241011,170500,13582349025,2635,2635,2635,2635,0
20241011,170400,13582349025,2635,2635,2635,2635,0
20241011,170300,13582349025,2635,2635,2635,2635,0
20241011,170200,13582349025,2635,2635,2635,2635,0
20241011,170100,13582349025,2635,2635,2635,2635,0
20241011,170000,13582349025,2635,2635,2635,2635,0
20241011,165900,13582349025,2635,2635,2635,2635,0
20241011,165800,13582349025,2635,2635,2635,2635,0
20241011,165700,13582349025,2635,2635,2635,2635,0
20241011,165600,13582349025,2635,2635,2635,2635,0
20241011,165500,13582349025,2635,2635,2635,2635,0
20241011,165400,13582349025,2635,2635,2635,2635,0
20241011,165300,13582349025,2635,2635,2635,2635,0
20241011,165200,13582349025,2635,2635,2635,2635,0
20241011,165100,13582349025,2635,2635,2635,2635,0
20241011,165000,13582349025,2635,2635,2635,2635,0
20241011,164900,13582349025,2635,2635,2635,2635,134517
20241011,164800,13582349025,2635,2635,2635,2635,0
20241011,164700,13582349025,2635,2635,2635,2635,0
20241011,164600,13582349025,2635,2635,2635,2635,0
20241011,164500,13582349025,2635,2635,2635,2635,0
20241011,164400,13582349025,2635,2635,2635,2635,0
20241011,164300,13582349025,2635,2635,2635,2635,0
20241011,164200,13582349025,2635,2635,2635,2635,0
20241011,164100,13582349025,2635,2635,2635,2635,0
20241011,164000,13582349025,2635,2635,2635,2635,0
20241011,163900,13582349025,2635,2635,2635,2635,0
20241011,163800,13582349025,2635,2635,2635,2635,0
20241011,163700,13582349025,2635,2635,2635,2635,0
20241011,163600,13582349025,2635,2635,2635,2635,0
20241011,163500,13582349025,2635,2635,2635,2635,0
20241011,163400,13582349025,2635,2635,2635,2635,0
20241011,163300,13582349025,2635,2635,2635,2635,0
20241011,163200,13582349025,2635,2635,2635,2635,0
20241011,163100,13582349025,2635,2635,2635,2635,0
20241011,163000,13582349025,2635,2635,2635,2635,0
20241011,162900,13582349025,2635,2635,2635,2635,0
20241011,162800,13582349025,2635,2635,2635,2635,0
20241011,162700,13582349025,2635,2635,2635,2635,0
20241011,162600,13582349025,2635,2635,2635,2635,0
20241011,162500,13582349025,2635,2635,2635,2635,0
20241011,162400,13582349025,2635,2635,2635,2635,0
20241011,162300,13582349025,2635,2635,2635,2635,0
20241011,162200,13582349025,2635,2635,2635,2635,0
20241011,162100,13582349025,2635,2635,2635,2635,0
20241011,162000,13582349025,2635,2635,2635,2635,0
20241011,161900,13582349025,2635,2635,2635,2635,134517
20241011,161800,13582349025,2635,2635,2635,2635,0
20241011,161700,13582349025,2635,2635,2635,2635,0
20241011,161600,13582349025,2635,2635,2635,2635,0
20241011,161500,13582349025,2635,2635,2635,2635,0
20241011,161400,13582349025,2635,2635,2635,2635,0
20241011,161300,13582349025,2635,2635,2635,2635,0
20241011,161200,13582349025,2635,2635,2635,2635,0
20241011,161100,13582349025,2635,2635,2635,2635,0
20241011,161000,13582349025,2635,2635,2635,2635,0
20241011,160900,13582349025,2635,2635,2635,2635,0
20241011,160800,13582349025,2635,2635,2635,2635,0
20241011,160700,13582349025,2635,2635,2635,2635,0
20241011,160600,13582349025,2635,2635,2635,2635,0
20241011,160500,13582349025,2635,2635,2635,2635,0
20241011,160400,13582349025,2635,2635,2635,2635,0
20241011,160300,13582349025,2635,2635,2635,2635,0
20241011,160200,13582349025,2635,2635,2635,2635,0
20241011,160100,13582349025,2635,2635,2635,2635,0
20241011,160000,13582349025,2635,2635,2635,2635,0
20241011,155900,13582349025,2635,2635,2635,2635,0
20241011,155800,13582349025,2635,2635,2635,2635,0
20241011,155700,13582349025,2635,2635,2635,2635,0
20241011,155600,13582349025,2635,2635,2635,2635,0
20241011,155500,13582349025,2635,2635,2635,2635,0
20241011,155400,13582349025,2635,2635,2635,2635,0
20241011,155300,13582349025,2635,2635,2635,2635,0
20241011,155200,13582349025,2635,2635,2635,2635,0
20241011,155100,13582349025,2635,2635,2635,2635,0
20241011,155000,13582349025,2635,2635,2635,2635,0
20241011,154900,13582349025,2635,2635,2635,2635,134517
20241011,154800,13582349025,2635,2635,2635,2635,0
20241011,154700,13582349025,2635,2635,2635,2635,0
20241011,154600,13582349025,2635,2635,2635,2635,0
20241011,154500,13582349025,2635,2635,2635,2635,0
20241011,154400,13582349025,2635,2635,2635,2635,0
20241011,154300,13582349025,2635,2635,2635,2635,0
20241011,154200,13582349025,2635,2635,2635,2635,0
20241011,154100,13582349025,2635,2635,2635,2635,0
20241011,154000,13582349025,2635,2635,2635,2635,0
20241011,153900,13582349025,2635,2635,2635,2635,0
20241011,153800,13582349025,2635,2635,2635,2635,0
20241011,153700,13582349025,2635,2635,2635,2635,0
20241011,153600,13582349025,2635,2635,2635,2635,0
20241011,153500,13582349025,2635,2635,2635,2635,0
20241011,153400,13582349025,2635,2635,2635,2635,0
20241011,153300,13582349025,2635,2635,2635,2635,0
20241011,153200,13582349025,2635,2635,2635,2635,0
20241011,153100,13582349025,2635,2635,2635,2635,0
20241011,153000,13582349025,2635,2635,2635,2635,134517
20241011,152900,13227896730,2615,2615,2615,2615,0
20241011,152800,13227896730,2615,2615,2615,2615,0
20241011,152700,13227896730,2615,2615,2615,2615,0
20241011,152600,13227896730,2615,2615,2615,2615,0
20241011,152500,13227896730,2615,2615,2615,2615,0
20241011,152400,13227896730,2615,2615,2615,2615,0
20241011,152300,13227896730,2615,2615,2615,2615,0
20241011,152200,13227896730,2615,2615,2615,2615,0
20241011,152100,13227896730,2615,2615,2615,2615,0
20241011,152000,13227896730,2615,2615,2615,2615,0
20241011,151900,13227896730,2615,2610,2615,2610,19096
20241011,151800,13178030085,2615,2620,2620,2610,22208
20241011,151700,13120026560,2620,2620,2620,2610,20556
20241011,151600,13066253145,2620,2620,2625,2615,8403
20241011,151500,13044233980,2625,2625,2625,2615,11782
20241011,151400,13013355480,2625,2615,2625,2615,10379
20241011,151300,12986163750,2620,2615,2620,2615,1378
20241011,151200,12982559220,2620,2620,2620,2615,704
20241011,151100,12980715740,2620,2615,2620,2615,4307
20241011,151000,12969448760,2615,2620,2620,2615,13367
20241011,150900,12934492335,2625,2625,2625,2615,3727
20241011,150800,12924725760,2625,2620,2625,2620,2359
20241011,150700,12918544965,2620,2630,2630,2620,19978
20241011,150600,12866119335,2630,2625,2630,2625,11436
20241011,150500,12836062345,2625,2610,2625,2605,25225
20241011,150400,12770023985,2610,2610,2610,2610,1882
20241011,150300,12765111965,2610,2615,2615,2610,6015
20241011,150200,12749411805,2615,2610,2615,2610,1082
20241011,150100,12746587090,2605,2605,2615,2605,9825
20241011,150000,12720942990,2605,2610,2610,2605,9627
20241011,145900,12695828275,2615,2620,2620,2605,9832
20241011,145800,12670183660,2620,2620,2620,2615,2404
20241011,145700,12663896140,2620,2620,2620,2615,8956
20241011,145600,12640459435,2625,2625,2625,2615,6731
20241011,145500,12622823985,2625,2615,2625,2610,18042
20241011,145400,12575588355,2615,2615,2620,2610,12096
20241011,145300,12543963160,2615,2610,2615,2605,6189
20241011,145200,12527790265,2610,2600,2615,2595,9506
20241011,145100,12503027590,2600,2600,2600,2600,3076
20241011,145000,12495029990,2595,2600,2605,2595,9617
20241011,144900,12470027405,2600,2605,2605,2600,6695
20241011,144800,12452588090,2610,2610,2615,2610,7573
20241011,144700,12432821310,2615,2615,2615,2615,823
20241011,144600,12430669165,2615,2605,2615,2605,19073
20241011,144500,12380815385,2610,2610,2615,2605,7731
20241011,144400,12360637015,2610,2610,2615,2605,9459
20241011,144300,12335947780,2615,2615,2620,2610,4283
20241011,144200,12324747140,2615,2615,2615,2610,3613
20241011,144100,12315300260,2615,2605,2620,2605,18821
20241011,144000,12266154535,2600,2600,2600,2600,5603
20241011,143900,12251586735,2600,2580,2600,2580,18172
20241011,143800,12204546630,2585,2580,2585,2580,1562
20241011,143700,12200516190,2580,2585,2585,2580,3451
20241011,143600,12191612090,2580,2580,2585,2580,385
20241011,143500,12190617840,2585,2585,2585,2580,4131
20241011,143400,12179948495,2585,2590,2595,2585,3889
20241011,143300,12169878105,2590,2585,2590,2585,8076
20241011,143200,12148961315,2585,2585,2585,2580,5548
20241011,143100,12134621085,2585,2580,2585,2575,2150
20241011,143000,12129074205,2575,2575,2575,2570,2722
20241011,142900,12122065555,2575,2575,2575,2570,7692
20241011,142800,12102293075,2570,2575,2575,2570,8815
20241011,142700,12079633020,2575,2575,2575,2570,4075
20241011,142600,12069141785,2580,2585,2585,2575,1719
20241011,142500,12064713325,2585,2585,2585,2580,3702
20241011,142400,12055160905,2585,2585,2585,2580,321
20241011,142300,12054331130,2585,2585,2585,2575,3924
20241011,142200,12044201870,2585,2585,2585,2580,5764
20241011,142100,12029316940,2580,2580,2580,2580,5662
20241011,142000,12014708980,2580,2580,2585,2580,4207
20241011,141900,12003852410,2580,2580,2580,2575,2525
20241011,141800,11997350440,2580,2575,2580,2575,3495
20241011,141700,11988349630,2580,2585,2585,2575,7686
20241011,141600,11968540430,2580,2585,2585,2580,244
20241011,141500,11967910900,2585,2580,2585,2575,4384
20241011,141400,11956605415,2580,2580,2585,2580,621
20241011,141300,11955002765,2580,2585,2585,2580,610
20241011,141200,11953426210,2585,2585,2585,2580,9382
20241011,141100,11929175005,2580,2580,2585,2580,3038
20241011,141000,11921331915,2580,2580,2585,2580,1927
20241011,140900,11916360125,2580,2575,2580,2570,6152
20241011,140800,11900518520,2575,2580,2580,2575,17111
20241011,140700,11856427360,2585,2585,2590,2580,1394
20241011,140600,11852823730,2585,2590,2590,2585,7450
20241011,140500,11833564730,2590,2590,2590,2590,63
20241011,140400,11833401560,2590,2595,2595,2590,5336
20241011,140300,11819576775,2590,2590,2595,2590,425
20241011,140200,11818475500,2595,2600,2600,2595,3419
20241011,140100,11809603190,2600,2600,2600,2595,1180
20241011,140000,11806535260,2600,2600,2600,2600,6667
20241011,135900,11789201060,2600,2600,2600,2595,1591
20241011,135800,11785065640,2600,2600,2600,2595,2427
20241011,135700,11778761360,2600,2580,2600,2575,26326
20241011,135600,11710742885,2580,2580,2585,2580,5357
20241011,135500,11696921820,2580,2580,2585,2580,7257
20241011,135400,11678188880,2585,2585,2590,2585,5063
20241011,135300,11665100765,2585,2585,2590,2575,26207
20241011,135200,11597488805,2580,2600,2600,2580,61393
20241011,135100,11438520870,2595,2595,2600,2595,1092
20241011,135000,11435682375,2600,2595,2600,2595,3374
20241011,134900,11426914555,2600,2600,2600,2595,9152
20241011,134800,11403156460,2600,2600,2600,2595,1259
20241011,134700,11399888620,2595,2600,2600,2595,3690
20241011,134600,11390310820,2600,2600,2605,2600,10863
20241011,134500,11362067010,2600,2600,2605,2600,4293
20241011,134400,11350904960,2605,2600,2605,2600,14897
20241011,134300,11312142135,2600,2620,2620,2600,100113
20241011,134200,11051413535,2620,2615,2620,2615,4542
20241011,134100,11039536070,2620,2615,2620,2615,18
20241011,134000,11039488950,2615,2620,2620,2615,550
20241011,133900,11038049700,2620,2615,2620,2615,2119
20241011,133800,11032508370,2615,2615,2615,2615,673
20241011,133700,11030748475,2615,2615,2620,2615,78
20241011,133600,11030544495,2615,2615,2620,2615,2135
20241011,133500,11024961275,2615,2620,2620,2615,7349
20241011,133400,11005712840,2615,2620,2620,2615,773
20241011,133300,11003691095,2615,2610,2615,2610,7354
20241011,133200,10984481355,2610,2615,2615,2605,24821
20241011,133100,10919690575,2610,2610,2615,2610,1973
20241011,133000,10914540960,2610,2610,2610,2610,4675
20241011,132900,10902339210,2610,2610,2615,2610,6867
20241011,132800,10884416335,2615,2610,2615,2610,1443
20241011,132700,10880644120,2610,2610,2615,2610,3869
20241011,132600,10870545845,2615,2610,2615,2610,8652
20241011,132500,10847957560,2615,2615,2615,2610,350
20241011,132400,10847043990,2610,2610,2615,2610,3674
20241011,132300,10837450770,2610,2610,2610,2610,419
20241011,132200,10836357180,2615,2610,2615,2610,985
20241011,132100,10833783180,2615,2615,2620,2615,5896
20241011,132000,10818365135,2615,2615,2615,2610,4416
20241011,131900,10806818230,2615,2615,2620,2610,1276
20241011,131800,10803479765,2620,2615,2620,2615,5901
20241011,131700,10788048605,2620,2620,2620,2615,842
20241011,131600,10785844275,2620,2615,2620,2615,380
20241011,131500,10784849710,2620,2620,2620,2615,1218
20241011,131400,10781659970,2620,2615,2620,2615,7817
20241011,131300,10761180000,2615,2615,2615,2615,442
20241011,131200,10760024170,2620,2615,2620,2615,252
20241011,131100,10759365000,2615,2610,2615,2610,4061
20241011,131000,10748762195,2615,2610,2615,2610,6363
20241011,130900,10732145280,2615,2610,2615,2610,7777
20241011,130800,10711846945,2610,2615,2615,2610,13194
20241011,130700,10677405705,2615,2610,2615,2610,2596
20241011,130600,10670621695,2610,2620,2620,2610,9305
20241011,130500,10646296305,2620,2615,2620,2615,1141
20241011,130400,10643312140,2620,2625,2625,2615,16881
20241011,130300,10599058065,2630,2630,2630,2625,1875
20241011,130200,10594133305,2630,2620,2630,2620,9742
20241011,130100,10568573890,2620,2620,2620,2620,697
20241011,130000,10566747750,2620,2620,2625,2620,10001
20241011,125900,10540545080,2615,2620,2620,2615,1006
20241011,125800,10537914185,2615,2615,2620,2615,4749
20241011,125700,10525493895,2620,2615,2620,2615,7102
20241011,125600,10506922015,2615,2620,2620,2615,12163
20241011,125500,10475115240,2620,2620,2620,2615,17064
20241011,125400,10430484775,2620,2630,2630,2620,20024
20241011,125300,10378013140,2630,2625,2630,2620,2618
20241011,125200,10371141270,2630,2620,2630,2620,9136
20241011,125100,10347197590,2625,2630,2635,2620,16057
20241011,125000,10305074510,2635,2630,2635,2625,5800
20241011,124900,10289822330,2635,2630,2635,2625,1481
20241011,124800,10285927310,2625,2625,2630,2625,5269
20241011,124700,10272096160,2625,2625,2625,2625,1809
20241011,124600,10267347535,2625,2630,2630,2625,3299
20241011,124500,10258685080,2630,2635,2635,2630,6174
20241011,124400,10242447255,2640,2640,2640,2630,277
20241011,124300,10241716630,2640,2630,2640,2630,2552
20241011,124200,10235004515,2630,2625,2630,2625,1363
20241011,124100,10231421015,2630,2625,2630,2625,8236
20241011,124000,10209801015,2630,2630,2635,2625,4220
20241011,123900,10198710545,2635,2630,2640,2630,4966
20241011,123800,10185627275,2630,2630,2635,2625,6589
20241011,123700,10168298580,2630,2640,2645,2630,40906
20241011,123600,10060545720,2640,2645,2650,2640,2829
20241011,123500,10053063495,2645,2645,2650,2645,4280
20241011,123400,10041742145,2650,2645,2650,2645,508
20241011,123300,10040398475,2645,2650,2650,2645,820
20241011,123200,10038226815,2650,2645,2650,2645,607
20241011,123100,10036619565,2655,2650,2655,2645,1093
20241011,123000,10033724935,2650,2655,2660,2650,6085
20241011,122900,10017581735,2660,2655,2660,2655,2116
20241011,122800,10011953185,2655,2645,2655,2645,3558
20241011,122700,10002520170,2645,2655,2655,2645,8894
20241011,122600,9978965240,2650,2650,2650,2650,260
20241011,122500,9978276240,2650,2650,2655,2645,4110
20241011,122400,9967383890,2650,2655,2655,2650,1625
20241011,122300,9963070210,2655,2655,2655,2650,706
20241011,122200,9961196780,2655,2645,2655,2645,5302
20241011,122100,9947170350,2645,2650,2660,2645,15226
20241011,122000,9906826230,2650,2655,2660,2650,6549
20241011,121900,9889449900,2655,2660,2660,2655,1221
20241011,121800,9886206975,2660,2655,2660,2650,8473
20241011,121700,9863717245,2655,2655,2655,2655,1305
20241011,121600,9860252470,2660,2655,2660,2655,9236
20241011,121500,9835729635,2655,2655,2655,2650,7158
20241011,121400,9816726145,2655,2660,2660,2655,10282
20241011,121300,9789424635,2660,2660,2660,2660,3652
20241011,121200,9779710315,2665,2660,2665,2660,753
20241011,121100,9777706915,2660,2660,2665,2655,10843
20241011,121000,9748864585,2655,2655,2660,2655,6156
20241011,120900,9732520400,2655,2655,2660,2655,2340
20241011,120800,9726298490,2655,2655,2660,2655,3015
20241011,120700,9718293560,2655,2660,2660,2655,286
20241011,120600,9717534110,2660,2660,2660,2655,2753
20241011,120500,9710224080,2660,2665,2665,2655,15148
20241011,120400,9669916580,2670,2680,2680,2670,26335
20241011,120300,9599524680,2675,2680,2680,2670,13475
20241011,120200,9563439630,2675,2665,2700,2665,72272
20241011,120100,9369595815,2665,2665,2665,2660,19104
20241011,120000,9318685130,2665,2660,2670,2650,15140
20241011,115900,9278365845,2660,2665,2665,2655,8026
20241011,115800,9257011890,2660,2655,2660,2655,11171
20241011,115700,9227331495,2655,2645,2655,2640,6485
20241011,115600,9210156440,2640,2650,2650,2640,1594
20241011,115500,9205947350,2650,2640,2650,2635,5306
20241011,115400,9191947620,2640,2640,2640,2640,3572
20241011,115300,9182517540,2640,2640,2640,2640,450
20241011,115200,9181329540,2640,2650,2650,2640,6814
20241011,115100,9163295010,2650,2645,2650,2645,2958
20241011,115000,9155464860,2650,2645,2650,2645,4246
20241011,114900,9144229575,2650,2650,2650,2645,27
20241011,114800,9144158135,2650,2645,2650,2645,909
20241011,114700,9141749300,2650,2650,2650,2645,549
20241011,114600,9140297175,2650,2655,2655,2645,5377
20241011,114500,9126049375,2650,2650,2655,2650,4068
20241011,114400,9115265485,2650,2655,2655,2650,5087
20241011,114300,9101760450,2655,2640,2655,2640,11641
20241011,114200,9070979545,2645,2645,2645,2640,3572
20241011,114100,9061549035,2645,2635,2645,2635,7810
20241011,114000,9040938605,2640,2635,2655,2635,16763
20241011,113900,8996609410,2640,2645,2645,2640,4177
20241011,113800,8985582055,2640,2645,2645,2640,1338
20241011,113700,8982046750,2645,2635,2645,2635,4057
20241011,113600,8971336855,2635,2635,2640,2635,567
20241011,113500,8969840295,2640,2635,2640,2630,3886
20241011,113400,8959610130,2635,2630,2640,2630,3607
20241011,113300,8950107080,2630,2635,2640,2630,542
20241011,113200,8948678795,2640,2630,2640,2630,3086
20241011,113100,8940548045,2630,2630,2635,2625,22947
20241011,113000,8880191165,2625,2625,2630,2625,4640
20241011,112900,8868010185,2625,2625,2635,2625,5005
20241011,112800,8854848985,2625,2630,2630,2620,7172
20241011,112700,8836022380,2625,2625,2630,2625,299
20241011,112600,8835236540,2625,2625,2630,2625,2969
20241011,112500,8827442830,2625,2630,2630,2625,5126
20241011,112400,8813987015,2625,2635,2635,2620,8775
20241011,112300,8790962845,2635,2625,2635,2625,1203
20241011,112200,8787798885,2630,2630,2630,2620,11093
20241011,112100,8758701130,2625,2625,2630,2625,2738
20241011,112000,8751513875,2625,2630,2635,2625,7679
20241011,111900,8731354505,2630,2630,2635,2630,2585
20241011,111800,8724555935,2630,2630,2635,2630,2710
20241011,111700,8717426625,2635,2635,2635,2630,1250
20241011,111600,8714136890,2635,2630,2635,2630,7110
20241011,111500,8695417510,2630,2630,2635,2620,23727
20241011,111400,8633124185,2630,2625,2630,2620,8079
20241011,111300,8611944095,2625,2625,2625,2620,4570
20241011,111200,8599948105,2625,2620,2625,2620,2954
20241011,111100,8592204310,2625,2620,2625,2620,1419
20241011,111000,8588486005,2630,2650,2650,2615,94504
20241011,110900,8339602815,2650,2645,2650,2640,4738
20241011,110800,8327074890,2645,2640,2645,2640,1589
20241011,110700,8322878665,2640,2625,2640,2620,26206
20241011,110600,8253969755,2625,2625,2630,2625,4120
20241011,110500,8243149055,2625,2620,2625,2620,11767
20241011,110400,8212295620,2620,2625,2630,2620,4520
20241011,110300,8200433600,2630,2625,2630,2625,4253
20241011,110200,8189267190,2625,2625,2630,2620,65234
20241011,110100,8018017980,2630,2630,2630,2625,2668
20241011,110000,8011011060,2630,2630,2630,2625,5662
20241011,105900,7996130675,2630,2625,2630,2625,3558
20241011,105800,7986774740,2630,2625,2635,2625,54783
20241011,105700,7842796230,2625,2630,2640,2625,32346
20241011,105600,7757758660,2630,2640,2640,2630,72935
20241011,105500,7565588140,2640,2645,2650,2640,12699
20241011,105400,7532002555,2645,2650,2655,2645,3133
20241011,105300,7523707745,2655,2650,2655,2650,238
20241011,105200,7523077040,2650,2650,2655,2650,8153
20241011,105100,7501470595,2650,2650,2650,2645,1263
20241011,105000,7498124485,2650,2650,2650,2645,1258
20241011,104900,7494796285,2650,2655,2655,2645,1108
20241011,104800,7491860135,2655,2655,2655,2650,4203
20241011,104700,7480721255,2655,2665,2665,2655,4060
20241011,104600,7469929195,2665,2650,2665,2650,2280
20241011,104500,7463885275,2655,2660,2660,2650,10544
20241011,104400,7435907525,2655,2655,2665,2650,8478
20241011,104300,7413389110,2660,2650,2670,2650,16267
20241011,104200,7370170110,2650,2650,2660,2645,14708
20241011,104100,7331173700,2655,2655,2655,2650,7691
20241011,104000,7310770600,2650,2650,2650,2645,829
20241011,103900,7308573820,2650,2650,2650,2650,3455
20241011,103800,7299418070,2650,2655,2660,2650,2343
20241011,103700,7293197710,2655,2660,2660,2655,987
20241011,103600,7290577165,2655,2665,2665,2655,3541
20241011,103500,7281157965,2665,2670,2670,2660,3867
20241011,103400,7270854575,2670,2665,2670,2665,4474
20241011,103300,7258923270,2665,2665,2670,2665,4111
20241011,103200,7247950160,2665,2660,2665,2660,7338
20241011,103100,7228401685,2660,2660,2665,2660,1494
20241011,103000,7224426585,2660,2670,2675,2660,9939
20241011,102900,7197905375,2670,2650,2670,2645,49032
20241011,102800,7067488885,2650,2645,2650,2640,10947
20241011,102700,7038525460,2645,2645,2650,2640,36591
20241011,102600,6941780630,2645,2650,2655,2645,20834
20241011,102500,6886663755,2650,2655,2655,2650,6933
20241011,102400,6868290470,2655,2665,2665,2655,10320
20241011,102300,6840856790,2665,2660,2665,2655,4042
20241011,102200,6830112575,2660,2655,2660,2650,9382
20241011,102100,6805226590,2655,2650,2655,2645,49473
20241011,102000,6674101945,2650,2650,2650,2645,2686
20241011,101900,6666986615,2645,2650,2655,2645,9971
20241011,101800,6640564700,2650,2650,2655,2645,57815
20241011,101700,6487539160,2650,2655,2660,2645,72290
20241011,101600,6295939175,2660,2665,2665,2655,22408
20241011,101500,6236363070,2665,2670,2670,2665,6934
20241011,101400,6217856285,2675,2680,2685,2670,12567
20241011,101300,6184216240,2680,2665,2685,2665,12491
20241011,101200,6150744360,2670,2665,2670,2665,11511
20241011,101100,6120031205,2665,2665,2670,2665,1633
20241011,101000,6115679175,2665,2660,2665,2660,36557
20241011,100900,6018433870,2660,2665,2665,2660,24536
20241011,100800,5953167420,2665,2670,2670,2660,13680
20241011,100700,5916699850,2670,2670,2675,2665,2092
20241011,100600,5911114350,2675,2680,2680,2670,5234
20241011,100500,5897118230,2680,2685,2685,2680,12358
20241011,100400,5863972070,2685,2680,2690,2675,11974
20241011,100300,5831865060,2680,2675,2680,2665,23897
20241011,100200,5768031985,2675,2675,2680,2670,13475
20241011,100100,5731966605,2675,2665,2675,2665,27110
20241011,100000,5659602235,2665,2670,2675,2665,15727
20241011,095900,5617595445,2670,2670,2675,2670,1841
20241011,095800,5612679960,2670,2670,2675,2670,5293
20241011,095700,5598547540,2675,2665,2675,2665,6614
20241011,095600,5580894600,2670,2670,2675,2660,15194
20241011,095500,5540281775,2670,2675,2675,2655,83554
20241011,095400,5317563295,2665,2675,2675,2665,33832
20241011,095300,5227263315,2675,2670,2675,2665,32824
20241011,095200,5139671165,2670,2680,2680,2670,9947
20241011,095100,5113026980,2685,2670,2685,2670,43941
20241011,095000,4995440800,2670,2675,2680,2660,133574
20241011,094900,4638947625,2675,2680,2685,2675,14911
20241011,094800,4599017050,2675,2685,2690,2675,21598
20241011,094700,4541111490,2680,2685,2685,2680,36338
20241011,094600,4443723870,2685,2685,2690,2680,21049
20241011,094500,4387255450,2685,2690,2695,2685,42942
20241011,094400,4271895695,2695,2695,2700,2690,895
20241011,094300,4269483805,2695,2710,2710,2695,6306
20241011,094200,4252481060,2710,2695,2710,2690,17196
20241011,094100,4206127915,2695,2700,2705,2690,17759
20241011,094000,4158217655,2705,2700,2705,2695,9939
20241011,093900,4131357555,2695,2695,2700,2685,29947
20241011,093800,4050707850,2690,2695,2700,2690,21256
20241011,093700,3993441940,2700,2695,2700,2690,10338
20241011,093600,3965572680,2700,2690,2700,2685,21680
20241011,093500,3907265410,2685,2685,2695,2680,52782
20241011,093400,3765436050,2690,2710,2710,2685,182357
20241011,093300,3274252550,2710,2735,2740,2705,56504
20241011,093200,3120785265,2725,2725,2740,2720,51940
20241011,093100,2979063930,2725,2720,2730,2715,49127
20241011,093000,2845351365,2720,2725,2730,2720,10189
20241011,092900,2817596390,2725,2730,2735,2725,7320
20241011,092800,2797611020,2730,2735,2735,2730,4092
20241011,092700,2786426385,2740,2730,2740,2730,7323
20241011,092600,2766402605,2730,2740,2740,2725,21563
20241011,092500,2707558305,2740,2750,2755,2740,21608
20241011,092400,2648216780,2755,2760,2760,2750,15330
20241011,092300,2605985005,2760,2765,2770,2755,18358
20241011,092200,2555291290,2770,2765,2770,2750,46382
20241011,092100,2427168415,2760,2740,2765,2740,41853
20241011,092000,2311839175,2745,2730,2745,2725,17424
20241011,091900,2264245895,2735,2740,2740,2735,3709
20241011,091800,2254099390,2740,2740,2745,2730,14387
20241011,091700,2214779340,2735,2745,2745,2735,12009
20241011,091600,2181858235,2745,2750,2750,2745,17089
20241011,091500,2134897840,2750,2755,2755,2740,32099
20241011,091400,2046656275,2750,2765,2775,2745,71345
20241011,091300,1849657725,2770,2725,2770,2720,47757
20241011,091200,1718719605,2725,2720,2725,2715,29224
20241011,091100,1639326885,2715,2730,2735,2715,64464
20241011,091000,1463865260,2730,2745,2745,2730,50250
20241011,090900,1326233980,2745,2755,2755,2745,28756
20241011,090800,1247247840,2755,2755,2770,2750,31926
20241011,090700,1159209295,2770,2760,2770,2745,97703
20241011,090600,890114390,2755,2750,2760,2740,62209
20241011,090500,718997145,2745,2730,2750,2725,33153
20241011,090400,628080975,2725,2725,2730,2720,35690
20241011,090300,530860030,2730,2740,2745,2725,27100
20241011,090200,456770100,2740,2735,2740,2730,23446
20241011,090100,392681670,2735,2725,2740,2720,26068
20241011,090000,321480035,2720,2715,2730,2710,117541