stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,211400,9496184130,2280,2280,2280,2280,33978
20241008,211300,9496184130,2280,2280,2280,2280,0
20241008,211200,9496184130,2280,2280,2280,2280,0
20241008,211100,9496184130,2280,2280,2280,2280,0
20241008,211000,9496184130,2280,2280,2280,2280,0
20241008,210900,9496184130,2280,2280,2280,2280,0
20241008,210800,9496184130,2280,2280,2280,2280,0
20241008,210700,9496184130,2280,2280,2280,2280,0
20241008,210600,9496184130,2280,2280,2280,2280,0
20241008,210500,9496184130,2280,2280,2280,2280,0
20241008,210400,9496184130,2280,2280,2280,2280,0
20241008,210300,9496184130,2280,2280,2280,2280,0
20241008,210200,9496184130,2280,2280,2280,2280,0
20241008,210100,9496184130,2280,2280,2280,2280,0
20241008,210000,9496184130,2280,2280,2280,2280,0
20241008,205900,9496184130,2280,2280,2280,2280,0
20241008,205800,9496184130,2280,2280,2280,2280,0
20241008,205700,9496184130,2280,2280,2280,2280,0
20241008,205600,9496184130,2280,2280,2280,2280,0
20241008,205500,9496184130,2280,2280,2280,2280,0
20241008,205400,9496184130,2280,2280,2280,2280,0
20241008,205300,9496184130,2280,2280,2280,2280,0
20241008,205200,9496184130,2280,2280,2280,2280,0
20241008,205100,9496184130,2280,2280,2280,2280,0
20241008,205000,9496184130,2280,2280,2280,2280,0
20241008,204900,9496184130,2280,2280,2280,2280,0
20241008,204800,9496184130,2280,2280,2280,2280,0
20241008,204700,9496184130,2280,2280,2280,2280,0
20241008,204600,9496184130,2280,2280,2280,2280,0
20241008,204500,9496184130,2280,2280,2280,2280,0
20241008,204400,9496184130,2280,2280,2280,2280,33978
20241008,204300,9496184130,2280,2280,2280,2280,0
20241008,204200,9496184130,2280,2280,2280,2280,0
20241008,204100,9496184130,2280,2280,2280,2280,0
20241008,204000,9496184130,2280,2280,2280,2280,0
20241008,203900,9496184130,2280,2280,2280,2280,0
20241008,203800,9496184130,2280,2280,2280,2280,0
20241008,203700,9496184130,2280,2280,2280,2280,0
20241008,203600,9496184130,2280,2280,2280,2280,0
20241008,203500,9496184130,2280,2280,2280,2280,0
20241008,203400,9496184130,2280,2280,2280,2280,0
20241008,203300,9496184130,2280,2280,2280,2280,0
20241008,203200,9496184130,2280,2280,2280,2280,0
20241008,203100,9496184130,2280,2280,2280,2280,0
20241008,203000,9496184130,2280,2280,2280,2280,0
20241008,202900,9496184130,2280,2280,2280,2280,0
20241008,202800,9496184130,2280,2280,2280,2280,0
20241008,202700,9496184130,2280,2280,2280,2280,0
20241008,202600,9496184130,2280,2280,2280,2280,0
20241008,202500,9496184130,2280,2280,2280,2280,0
20241008,202400,9496184130,2280,2280,2280,2280,0
20241008,202300,9496184130,2280,2280,2280,2280,0
20241008,202200,9496184130,2280,2280,2280,2280,0
20241008,202100,9496184130,2280,2280,2280,2280,0
20241008,202000,9496184130,2280,2280,2280,2280,0
20241008,201900,9496184130,2280,2280,2280,2280,0
20241008,201800,9496184130,2280,2280,2280,2280,0
20241008,201700,9496184130,2280,2280,2280,2280,0
20241008,201600,9496184130,2280,2280,2280,2280,0
20241008,201500,9496184130,2280,2280,2280,2280,0
20241008,201400,9496184130,2280,2280,2280,2280,33978
20241008,201300,9496184130,2280,2280,2280,2280,0
20241008,201200,9496184130,2280,2280,2280,2280,0
20241008,201100,9496184130,2280,2280,2280,2280,0
20241008,201000,9496184130,2280,2280,2280,2280,0
20241008,200900,9496184130,2280,2280,2280,2280,0
20241008,200800,9496184130,2280,2280,2280,2280,0
20241008,200700,9496184130,2280,2280,2280,2280,0
20241008,200600,9496184130,2280,2280,2280,2280,0
20241008,200500,9496184130,2280,2280,2280,2280,0
20241008,200400,9496184130,2280,2280,2280,2280,0
20241008,200300,9496184130,2280,2280,2280,2280,0
20241008,200200,9496184130,2280,2280,2280,2280,0
20241008,200100,9496184130,2280,2280,2280,2280,0
20241008,200000,9496184130,2280,2280,2280,2280,0
20241008,195900,9496184130,2280,2280,2280,2280,0
20241008,195800,9496184130,2280,2280,2280,2280,0
20241008,195700,9496184130,2280,2280,2280,2280,0
20241008,195600,9496184130,2280,2280,2280,2280,0
20241008,195500,9496184130,2280,2280,2280,2280,0
20241008,195400,9496184130,2280,2280,2280,2280,0
20241008,195300,9496184130,2280,2280,2280,2280,0
20241008,195200,9496184130,2280,2280,2280,2280,0
20241008,195100,9496184130,2280,2280,2280,2280,0
20241008,195000,9496184130,2280,2280,2280,2280,0
20241008,194900,9496184130,2280,2280,2280,2280,0
20241008,194800,9496184130,2280,2280,2280,2280,0
20241008,194700,9496184130,2280,2280,2280,2280,0
20241008,194600,9496184130,2280,2280,2280,2280,0
20241008,194500,9496184130,2280,2280,2280,2280,0
20241008,194400,9496184130,2280,2280,2280,2280,33978
20241008,194300,9496184130,2280,2280,2280,2280,0
20241008,194200,9496184130,2280,2280,2280,2280,0
20241008,194100,9496184130,2280,2280,2280,2280,0
20241008,194000,9496184130,2280,2280,2280,2280,0
20241008,193900,9496184130,2280,2280,2280,2280,0
20241008,193800,9496184130,2280,2280,2280,2280,0
20241008,193700,9496184130,2280,2280,2280,2280,0
20241008,193600,9496184130,2280,2280,2280,2280,0
20241008,193500,9496184130,2280,2280,2280,2280,0
20241008,193400,9496184130,2280,2280,2280,2280,0
20241008,193300,9496184130,2280,2280,2280,2280,0
20241008,193200,9496184130,2280,2280,2280,2280,0
20241008,193100,9496184130,2280,2280,2280,2280,0
20241008,193000,9496184130,2280,2280,2280,2280,0
20241008,192900,9496184130,2280,2280,2280,2280,0
20241008,192800,9496184130,2280,2280,2280,2280,0
20241008,192700,9496184130,2280,2280,2280,2280,0
20241008,192600,9496184130,2280,2280,2280,2280,0
20241008,192500,9496184130,2280,2280,2280,2280,0
20241008,192400,9496184130,2280,2280,2280,2280,0
20241008,192300,9496184130,2280,2280,2280,2280,0
20241008,192200,9496184130,2280,2280,2280,2280,0
20241008,192100,9496184130,2280,2280,2280,2280,0
20241008,192000,9496184130,2280,2280,2280,2280,0
20241008,191900,9496184130,2280,2280,2280,2280,0
20241008,191800,9496184130,2280,2280,2280,2280,0
20241008,191700,9496184130,2280,2280,2280,2280,0
20241008,191600,9496184130,2280,2280,2280,2280,0
20241008,191500,9496184130,2280,2280,2280,2280,0
20241008,191400,9496184130,2280,2280,2280,2280,33978
20241008,191300,9496184130,2280,2280,2280,2280,0
20241008,191200,9496184130,2280,2280,2280,2280,0
20241008,191100,9496184130,2280,2280,2280,2280,0
20241008,191000,9496184130,2280,2280,2280,2280,0
20241008,190900,9496184130,2280,2280,2280,2280,0
20241008,190800,9496184130,2280,2280,2280,2280,0
20241008,190700,9496184130,2280,2280,2280,2280,0
20241008,190600,9496184130,2280,2280,2280,2280,0
20241008,190500,9496184130,2280,2280,2280,2280,0
20241008,190400,9496184130,2280,2280,2280,2280,0
20241008,190300,9496184130,2280,2280,2280,2280,0
20241008,190200,9496184130,2280,2280,2280,2280,0
20241008,190100,9496184130,2280,2280,2280,2280,0
20241008,190000,9496184130,2280,2280,2280,2280,0
20241008,185900,9496184130,2280,2280,2280,2280,0
20241008,185800,9496184130,2280,2280,2280,2280,0
20241008,185700,9496184130,2280,2280,2280,2280,0
20241008,185600,9496184130,2280,2280,2280,2280,0
20241008,185500,9496184130,2280,2280,2280,2280,0
20241008,185400,9496184130,2280,2280,2280,2280,0
20241008,185300,9496184130,2280,2280,2280,2280,0
20241008,185200,9496184130,2280,2280,2280,2280,0
20241008,185100,9496184130,2280,2280,2280,2280,0
20241008,185000,9496184130,2280,2280,2280,2280,0
20241008,184900,9496184130,2280,2280,2280,2280,0
20241008,184800,9496184130,2280,2280,2280,2280,0
20241008,184700,9496184130,2280,2280,2280,2280,0
20241008,184600,9496184130,2280,2280,2280,2280,0
20241008,184500,9496184130,2280,2280,2280,2280,0
20241008,184400,9496184130,2280,2280,2280,2280,33978
20241008,184300,9496184130,2280,2280,2280,2280,0
20241008,184200,9496184130,2280,2280,2280,2280,0
20241008,184100,9496184130,2280,2280,2280,2280,0
20241008,184000,9496184130,2280,2280,2280,2280,0
20241008,183900,9496184130,2280,2280,2280,2280,0
20241008,183800,9496184130,2280,2280,2280,2280,0
20241008,183700,9496184130,2280,2280,2280,2280,0
20241008,183600,9496184130,2280,2280,2280,2280,0
20241008,183500,9496184130,2280,2280,2280,2280,0
20241008,183400,9496184130,2280,2280,2280,2280,0
20241008,183300,9496184130,2280,2280,2280,2280,0
20241008,183200,9496184130,2280,2280,2280,2280,0
20241008,183100,9496184130,2280,2280,2280,2280,0
20241008,183000,9496184130,2280,2280,2280,2280,0
20241008,182900,9496184130,2280,2280,2280,2280,0
20241008,182800,9496184130,2280,2280,2280,2280,0
20241008,182700,9496184130,2280,2280,2280,2280,0
20241008,182600,9496184130,2280,2280,2280,2280,0
20241008,182500,9496184130,2280,2280,2280,2280,0
20241008,182400,9496184130,2280,2280,2280,2280,0
20241008,182300,9496184130,2280,2280,2280,2280,0
20241008,182200,9496184130,2280,2280,2280,2280,0
20241008,182100,9496184130,2280,2280,2280,2280,0
20241008,182000,9496184130,2280,2280,2280,2280,0
20241008,181900,9496184130,2280,2280,2280,2280,0
20241008,181800,9496184130,2280,2280,2280,2280,0
20241008,181700,9496184130,2280,2280,2280,2280,0
20241008,181600,9496184130,2280,2280,2280,2280,0
20241008,181500,9496184130,2280,2280,2280,2280,0
20241008,181400,9496184130,2280,2280,2280,2280,33978
20241008,181300,9496184130,2280,2280,2280,2280,0
20241008,181200,9496184130,2280,2280,2280,2280,0
20241008,181100,9496184130,2280,2280,2280,2280,0
20241008,181000,9496184130,2280,2280,2280,2280,0
20241008,180900,9496184130,2280,2280,2280,2280,0
20241008,180800,9496184130,2280,2280,2280,2280,0
20241008,180700,9496184130,2280,2280,2280,2280,0
20241008,180600,9496184130,2280,2280,2280,2280,0
20241008,180500,9496184130,2280,2280,2280,2280,0
20241008,180400,9496184130,2280,2280,2280,2280,0
20241008,180300,9496184130,2280,2280,2280,2280,0
20241008,180200,9496184130,2280,2280,2280,2280,0
20241008,180100,9496184130,2280,2280,2280,2280,0
20241008,180000,9496184130,2280,2280,2280,2280,0
20241008,175900,9496184130,2280,2280,2280,2280,0
20241008,175800,9496184130,2280,2280,2280,2280,0
20241008,175700,9496184130,2280,2280,2280,2280,0
20241008,175600,9496184130,2280,2280,2280,2280,0
20241008,175500,9496184130,2280,2280,2280,2280,0
20241008,175400,9496184130,2280,2280,2280,2280,0
20241008,175300,9496184130,2280,2280,2280,2280,0
20241008,175200,9496184130,2280,2280,2280,2280,0
20241008,175100,9496184130,2280,2280,2280,2280,0
20241008,175000,9496184130,2280,2280,2280,2280,0
20241008,174900,9496184130,2280,2280,2280,2280,0
20241008,174800,9496184130,2280,2280,2280,2280,0
20241008,174700,9496184130,2280,2280,2280,2280,0
20241008,174600,9496184130,2280,2280,2280,2280,0
20241008,174500,9496184130,2280,2280,2280,2280,0
20241008,174400,9496184130,2280,2280,2280,2280,33978
20241008,174300,9496184130,2280,2280,2280,2280,0
20241008,174200,9496184130,2280,2280,2280,2280,0
20241008,174100,9496184130,2280,2280,2280,2280,0
20241008,174000,9496184130,2280,2280,2280,2280,0
20241008,173900,9496184130,2280,2280,2280,2280,0
20241008,173800,9496184130,2280,2280,2280,2280,0
20241008,173700,9496184130,2280,2280,2280,2280,0
20241008,173600,9496184130,2280,2280,2280,2280,0
20241008,173500,9496184130,2280,2280,2280,2280,0
20241008,173400,9496184130,2280,2280,2280,2280,0
20241008,173300,9496184130,2280,2280,2280,2280,0
20241008,173200,9496184130,2280,2280,2280,2280,0
20241008,173100,9496184130,2280,2280,2280,2280,0
20241008,173000,9496184130,2280,2280,2280,2280,0
20241008,172900,9496184130,2280,2280,2280,2280,0
20241008,172800,9496184130,2280,2280,2280,2280,0
20241008,172700,9496184130,2280,2280,2280,2280,0
20241008,172600,9496184130,2280,2280,2280,2280,0
20241008,172500,9496184130,2280,2280,2280,2280,0
20241008,172400,9496184130,2280,2280,2280,2280,0
20241008,172300,9496184130,2280,2280,2280,2280,0
20241008,172200,9496184130,2280,2280,2280,2280,0
20241008,172100,9496184130,2280,2280,2280,2280,0
20241008,172000,9496184130,2280,2280,2280,2280,0
20241008,171900,9496184130,2280,2280,2280,2280,0
20241008,171800,9496184130,2280,2280,2280,2280,0
20241008,171700,9496184130,2280,2280,2280,2280,0
20241008,171600,9496184130,2280,2280,2280,2280,0
20241008,171500,9496184130,2280,2280,2280,2280,0
20241008,171400,9496184130,2280,2280,2280,2280,33978
20241008,171300,9496184130,2280,2280,2280,2280,0
20241008,171200,9496184130,2280,2280,2280,2280,0
20241008,171100,9496184130,2280,2280,2280,2280,0
20241008,171000,9496184130,2280,2280,2280,2280,0
20241008,170900,9496184130,2280,2280,2280,2280,0
20241008,170800,9496184130,2280,2280,2280,2280,0
20241008,170700,9496184130,2280,2280,2280,2280,0
20241008,170600,9496184130,2280,2280,2280,2280,0
20241008,170500,9496184130,2280,2280,2280,2280,0
20241008,170400,9496184130,2280,2280,2280,2280,0
20241008,170300,9496184130,2280,2280,2280,2280,0
20241008,170200,9496184130,2280,2280,2280,2280,0
20241008,170100,9496184130,2280,2280,2280,2280,0
20241008,170000,9496184130,2280,2280,2280,2280,0
20241008,165900,9496184130,2280,2280,2280,2280,0
20241008,165800,9496184130,2280,2280,2280,2280,0
20241008,165700,9496184130,2280,2280,2280,2280,0
20241008,165600,9496184130,2280,2280,2280,2280,0
20241008,165500,9496184130,2280,2280,2280,2280,0
20241008,165400,9496184130,2280,2280,2280,2280,0
20241008,165300,9496184130,2280,2280,2280,2280,0
20241008,165200,9496184130,2280,2280,2280,2280,0
20241008,165100,9496184130,2280,2280,2280,2280,0
20241008,165000,9496184130,2280,2280,2280,2280,0
20241008,164900,9496184130,2280,2280,2280,2280,0
20241008,164800,9496184130,2280,2280,2280,2280,0
20241008,164700,9496184130,2280,2280,2280,2280,0
20241008,164600,9496184130,2280,2280,2280,2280,0
20241008,164500,9496184130,2280,2280,2280,2280,0
20241008,164400,9496184130,2280,2280,2280,2280,33978
20241008,164300,9496184130,2280,2280,2280,2280,0
20241008,164200,9496184130,2280,2280,2280,2280,0
20241008,164100,9496184130,2280,2280,2280,2280,0
20241008,164000,9496184130,2280,2280,2280,2280,0
20241008,163900,9496184130,2280,2280,2280,2280,0
20241008,163800,9496184130,2280,2280,2280,2280,0
20241008,163700,9496184130,2280,2280,2280,2280,0
20241008,163600,9496184130,2280,2280,2280,2280,0
20241008,163500,9496184130,2280,2280,2280,2280,0
20241008,163400,9496184130,2280,2280,2280,2280,0
20241008,163300,9496184130,2280,2280,2280,2280,0
20241008,163200,9496184130,2280,2280,2280,2280,0
20241008,163100,9496184130,2280,2280,2280,2280,0
20241008,163000,9496184130,2280,2280,2280,2280,0
20241008,162900,9496184130,2280,2280,2280,2280,0
20241008,162800,9496184130,2280,2280,2280,2280,0
20241008,162700,9496184130,2280,2280,2280,2280,0
20241008,162600,9496184130,2280,2280,2280,2280,0
20241008,162500,9496184130,2280,2280,2280,2280,0
20241008,162400,9496184130,2280,2280,2280,2280,0
20241008,162300,9496184130,2280,2280,2280,2280,0
20241008,162200,9496184130,2280,2280,2280,2280,0
20241008,162100,9496184130,2280,2280,2280,2280,0
20241008,162000,9496184130,2280,2280,2280,2280,0
20241008,161900,9496184130,2280,2280,2280,2280,0
20241008,161800,9496184130,2280,2280,2280,2280,0
20241008,161700,9496184130,2280,2280,2280,2280,0
20241008,161600,9496184130,2280,2280,2280,2280,0
20241008,161500,9496184130,2280,2280,2280,2280,0
20241008,161400,9496184130,2280,2280,2280,2280,33978
20241008,161300,9496184130,2280,2280,2280,2280,0
20241008,161200,9496184130,2280,2280,2280,2280,0
20241008,161100,9496184130,2280,2280,2280,2280,0
20241008,161000,9496184130,2280,2280,2280,2280,0
20241008,160900,9496184130,2280,2280,2280,2280,0
20241008,160800,9496184130,2280,2280,2280,2280,0
20241008,160700,9496184130,2280,2280,2280,2280,0
20241008,160600,9496184130,2280,2280,2280,2280,0
20241008,160500,9496184130,2280,2280,2280,2280,0
20241008,160400,9496184130,2280,2280,2280,2280,0
20241008,160300,9496184130,2280,2280,2280,2280,0
20241008,160200,9496184130,2280,2280,2280,2280,0
20241008,160100,9496184130,2280,2280,2280,2280,0
20241008,160000,9496184130,2280,2280,2280,2280,0
20241008,155900,9496184130,2280,2280,2280,2280,0
20241008,155800,9496184130,2280,2280,2280,2280,0
20241008,155700,9496184130,2280,2280,2280,2280,0
20241008,155600,9496184130,2280,2280,2280,2280,0
20241008,155500,9496184130,2280,2280,2280,2280,0
20241008,155400,9496184130,2280,2280,2280,2280,0
20241008,155300,9496184130,2280,2280,2280,2280,0
20241008,155200,9496184130,2280,2280,2280,2280,0
20241008,155100,9496184130,2280,2280,2280,2280,0
20241008,155000,9496184130,2280,2280,2280,2280,0
20241008,154900,9496184130,2280,2280,2280,2280,0
20241008,154800,9496184130,2280,2280,2280,2280,0
20241008,154700,9496184130,2280,2280,2280,2280,0
20241008,154600,9496184130,2280,2280,2280,2280,0
20241008,154500,9496184130,2280,2280,2280,2280,0
20241008,154400,9496184130,2280,2280,2280,2280,33978
20241008,154300,9496184130,2280,2280,2280,2280,0
20241008,154200,9496184130,2280,2280,2280,2280,0
20241008,154100,9496184130,2280,2280,2280,2280,0
20241008,154000,9496184130,2280,2280,2280,2280,0
20241008,153900,9496184130,2280,2280,2280,2280,0
20241008,153800,9496184130,2280,2280,2280,2280,0
20241008,153700,9496184130,2280,2280,2280,2280,0
20241008,153600,9496184130,2280,2280,2280,2280,0
20241008,153500,9496184130,2280,2280,2280,2280,0
20241008,153400,9496184130,2280,2280,2280,2280,0
20241008,153300,9496184130,2280,2280,2280,2280,0
20241008,153200,9496184130,2280,2280,2280,2280,0
20241008,153100,9496184130,2280,2280,2280,2280,0
20241008,153000,9496184130,2280,2280,2280,2280,33978
20241008,152900,9418714290,2280,2280,2280,2280,0
20241008,152800,9418714290,2280,2280,2280,2280,0
20241008,152700,9418714290,2280,2280,2280,2280,0
20241008,152600,9418714290,2280,2280,2280,2280,0
20241008,152500,9418714290,2280,2280,2280,2280,0
20241008,152400,9418714290,2280,2280,2280,2280,0
20241008,152300,9418714290,2280,2280,2280,2280,0
20241008,152200,9418714290,2280,2280,2280,2280,0
20241008,152100,9418714290,2280,2280,2280,2280,0
20241008,152000,9418714290,2280,2280,2280,2280,0
20241008,151900,9418714290,2280,2285,2285,2280,5129
20241008,151800,9407004895,2285,2280,2285,2280,8058
20241008,151700,9388632145,2275,2275,2285,2275,17553
20241008,151600,9348615445,2280,2270,2280,2270,906
20241008,151500,9346555160,2270,2275,2275,2270,2735
20241008,151400,9340333055,2275,2275,2280,2275,3880
20241008,151300,9331505505,2280,2270,2280,2270,1875
20241008,151200,9327236755,2270,2275,2280,2270,18176
20241008,151100,9285941785,2275,2275,2275,2275,2788
20241008,151000,9279599085,2275,2275,2280,2275,3869
20241008,150900,9270785845,2275,2275,2280,2275,1881
20241008,150800,9266500385,2275,2275,2280,2275,1446
20241008,150700,9263210730,2275,2280,2280,2275,23067
20241008,150600,9210726485,2280,2280,2280,2275,3910
20241008,150500,9201819185,2280,2280,2280,2275,1209
20241008,150400,9199063170,2280,2280,2285,2280,5071
20241008,150300,9187496110,2280,2280,2280,2280,3776
20241008,150200,9178886830,2280,2285,2285,2280,8706
20241008,150100,9159031885,2280,2275,2285,2275,16139
20241008,150000,9122229865,2275,2275,2280,2275,4191
20241008,145900,9112681010,2275,2275,2280,2275,3187
20241008,145800,9105425045,2270,2280,2280,2270,2763
20241008,145700,9099133385,2275,2275,2280,2275,1813
20241008,145600,9095003790,2275,2275,2280,2275,7777
20241008,145500,9077306000,2275,2270,2280,2270,3392
20241008,145400,9069590940,2275,2275,2280,2275,4291
20241008,145300,9059822545,2280,2275,2280,2275,3072
20241008,145200,9052820935,2275,2275,2275,2270,5997
20241008,145100,9039177785,2275,2275,2280,2275,4428
20241008,145000,9029098775,2275,2275,2275,2270,6288
20241008,144900,9014796300,2270,2280,2280,2270,5585
20241008,144800,9002098340,2280,2280,2280,2275,1936
20241008,144700,8997693925,2275,2275,2280,2275,9163
20241008,144600,8976847995,2275,2275,2275,2275,1077
20241008,144500,8974397820,2270,2275,2275,2270,1866
20241008,144400,8970161995,2270,2270,2270,2270,3362
20241008,144300,8962530255,2270,2275,2275,2270,1491
20241008,144200,8959143660,2275,2265,2275,2260,2064
20241008,144100,8954470190,2260,2270,2275,2260,7278
20241008,144000,8937980190,2270,2265,2275,2265,3390
20241008,143900,8930296750,2265,2275,2275,2265,1533
20241008,143800,8926817650,2270,2270,2275,2265,1718
20241008,143700,8922917590,2275,2270,2275,2270,3876
20241008,143600,8914113390,2270,2270,2270,2270,2011
20241008,143500,8909548420,2270,2265,2275,2265,1830
20241008,143400,8905397315,2270,2275,2275,2270,7793
20241008,143300,8887700360,2275,2275,2280,2275,1423
20241008,143200,8884456875,2275,2275,2275,2270,4084
20241008,143100,8875179560,2275,2275,2280,2275,3169
20241008,143000,8867959120,2275,2280,2280,2275,5268
20241008,142900,8855960120,2280,2280,2285,2280,1691
20241008,142800,8852099215,2280,2285,2285,2280,3145
20241008,142700,8844916645,2285,2285,2285,2280,11330
20241008,142600,8819027635,2285,2280,2285,2280,14950
20241008,142500,8784936210,2280,2275,2280,2275,1143
20241008,142400,8782330520,2280,2280,2280,2275,3080
20241008,142300,8775313125,2275,2280,2280,2275,3338
20241008,142200,8767706485,2280,2285,2285,2280,8264
20241008,142100,8748858530,2285,2275,2285,2275,13888
20241008,142000,8717227260,2270,2275,2275,2270,1092
20241008,141900,8714743075,2275,2270,2275,2270,1521
20241008,141800,8711283805,2275,2275,2275,2270,3503
20241008,141700,8703321600,2275,2275,2275,2275,1239
20241008,141600,8700502875,2275,2275,2275,2275,4844
20241008,141500,8689482775,2275,2265,2275,2265,15472
20241008,141400,8654351780,2265,2265,2270,2265,4712
20241008,141300,8643672740,2270,2270,2270,2265,2208
20241008,141200,8638660630,2265,2265,2265,2265,3361
20241008,141100,8631047965,2265,2265,2265,2265,3316
20241008,141000,8623537225,2265,2260,2265,2260,2767
20241008,140900,8617278205,2260,2265,2265,2260,1064
20241008,140800,8614868305,2265,2265,2270,2265,3718
20241008,140700,8606444595,2265,2265,2265,2265,1106
20241008,140600,8603939505,2265,2260,2265,2260,1629
20241008,140500,8600252075,2265,2260,2265,2260,2953
20241008,140400,8593572930,2255,2260,2260,2255,1500
20241008,140300,8590183245,2260,2260,2265,2260,2129
20241008,140200,8585364760,2265,2260,2265,2260,3017
20241008,140100,8578531755,2260,2265,2265,2260,3737
20241008,140000,8570080550,2260,2260,2265,2260,2549
20241008,135900,8564319775,2265,2260,2265,2260,1416
20241008,135800,8561113755,2260,2260,2270,2260,16825
20241008,135700,8523009085,2260,2265,2265,2260,2910
20241008,135600,8516426550,2265,2260,2265,2260,12347
20241008,135500,8488496935,2265,2255,2265,2255,15650
20241008,135400,8453125820,2250,2255,2260,2250,8976
20241008,135300,8432877840,2255,2245,2255,2235,4445
20241008,135200,8422889320,2245,2245,2250,2245,2283
20241008,135100,8417759140,2245,2245,2245,2245,1333
20241008,135000,8414766555,2245,2240,2245,2240,1253
20241008,134900,8411954070,2235,2245,2245,2235,27523
20241008,134800,8350364575,2245,2245,2245,2240,5304
20241008,134700,8338474595,2245,2245,2245,2245,265
20241008,134600,8337879670,2240,2240,2240,2240,20
20241008,134500,8337834870,2240,2245,2245,2240,120
20241008,134400,8337565820,2245,2240,2245,2240,1432
20241008,134300,8334351085,2245,2245,2245,2245,0
20241008,134200,8334351085,2245,2245,2245,2245,309
20241008,134100,8333657380,2245,2250,2250,2245,136
20241008,134000,8333351970,2245,2250,2250,2245,14258
20241008,133900,8301342755,2250,2250,2250,2250,180
20241008,133800,8300937755,2250,2245,2250,2245,1368
20241008,133700,8297864760,2245,2245,2250,2245,840
20241008,133600,8295978955,2250,2250,2250,2245,5401
20241008,133500,8283853120,2250,2250,2250,2250,1702
20241008,133400,8280023620,2250,2240,2250,2240,3766
20241008,133300,8271568480,2240,2240,2240,2240,0
20241008,133200,8271568480,2240,2240,2245,2240,202
20241008,133100,8271115990,2245,2240,2245,2240,520
20241008,133000,8269951090,2245,2240,2245,2240,75
20241008,132900,8269782825,2245,2245,2245,2245,80
20241008,132800,8269603225,2245,2245,2245,2240,108
20241008,132700,8269361235,2245,2245,2245,2240,1520
20241008,132600,8265949085,2245,2240,2245,2240,75
20241008,132500,8265780715,2240,2240,2240,2240,0
20241008,132400,8265780715,2240,2240,2240,2240,1009
20241008,132300,8263520555,2245,2245,2245,2245,911
20241008,132200,8261475360,2245,2245,2245,2245,2
20241008,132100,8261470870,2245,2245,2245,2245,237
20241008,132000,8260938805,2245,2240,2245,2240,205
20241008,131900,8260479105,2240,2245,2245,2240,200
20241008,131800,8260030605,2245,2245,2245,2245,0
20241008,131700,8260030605,2245,2245,2245,2245,500
20241008,131600,8258908105,2240,2240,2240,2240,250
20241008,131500,8258348105,2240,2240,2240,2240,776
20241008,131400,8256609865,2240,2240,2240,2240,1000
20241008,131300,8254369865,2245,2245,2245,2245,16
20241008,131200,8254333945,2245,2245,2245,2245,303
20241008,131100,8253653710,2245,2245,2245,2245,0
20241008,131000,8253653710,2245,2245,2245,2245,6
20241008,130900,8253640240,2235,2240,2245,2235,551
20241008,130800,8252404455,2240,2240,2240,2235,2589
20241008,130700,8246611935,2240,2240,2240,2240,3794
20241008,130600,8238113375,2240,2240,2240,2240,837
20241008,130500,8236238495,2240,2245,2245,2240,78
20241008,130400,8236063390,2245,2245,2245,2245,597
20241008,130300,8234723125,2245,2245,2245,2245,277
20241008,130200,8234101260,2240,2245,2245,2240,62
20241008,130100,8233962370,2245,2240,2245,2240,52
20241008,130000,8233845880,2240,2240,2240,2240,1087
20241008,125900,8231411000,2240,2240,2240,2240,595
20241008,125800,8230078200,2240,2240,2240,2235,5019
20241008,125700,8218856605,2240,2240,2240,2240,2449
20241008,125600,8213370845,2240,2240,2240,2240,0
20241008,125500,8213370845,2240,2245,2245,2240,310
20241008,125400,8212675445,2245,2245,2245,2245,4
20241008,125300,8212666465,2245,2245,2245,2245,1507
20241008,125200,8209283250,2245,2245,2245,2245,0
20241008,125100,8209283250,2245,2245,2245,2245,661
20241008,125000,8207799305,2245,2240,2245,2240,4356
20241008,124900,8198026860,2240,2240,2240,2235,220
20241008,124800,8197534105,2235,2240,2240,2235,570
20241008,124700,8196257555,2235,2235,2235,2235,1000
20241008,124600,8194022555,2240,2240,2240,2240,518
20241008,124500,8192862235,2235,2240,2240,2235,1275
20241008,124400,8190012500,2240,2235,2240,2235,2413
20241008,124300,8184619345,2235,2235,2235,2235,283
20241008,124200,8183986840,2235,2235,2235,2235,1910
20241008,124100,8179717990,2235,2235,2235,2235,418
20241008,124000,8178783760,2240,2240,2240,2240,1000
20241008,123900,8176543760,2235,2235,2235,2235,500
20241008,123800,8175426260,2235,2235,2235,2235,1479
20241008,123700,8172120695,2240,2230,2240,2230,128
20241008,123600,8171835100,2235,2235,2235,2235,4229
20241008,123500,8162383285,2235,2235,2235,2230,3899
20241008,123400,8153681065,2235,2235,2245,2235,2887
20241008,123300,8147228600,2240,2240,2240,2240,1862
20241008,123200,8143057720,2245,2240,2245,2235,1142
20241008,123100,8140499840,2240,2240,2240,2240,2210
20241008,123000,8135549440,2240,2240,2240,2240,321
20241008,122900,8134830400,2240,2235,2245,2235,9091
20241008,122800,8114501125,2240,2235,2240,2235,318
20241008,122700,8113789305,2240,2240,2240,2240,232
20241008,122600,8113269625,2240,2240,2240,2240,3403
20241008,122500,8105646905,2240,2240,2245,2240,6808
20241008,122400,8090396485,2240,2245,2245,2240,1946
20241008,122300,8086037430,2235,2240,2240,2235,1246
20241008,122200,8083246645,2235,2235,2235,2235,50
20241008,122100,8083134895,2235,2240,2240,2235,372
20241008,122000,8082303370,2235,2240,2240,2235,833
20241008,121900,8080437550,2240,2240,2245,2240,886
20241008,121800,8078452905,2240,2245,2245,2240,301
20241008,121700,8077778660,2240,2240,2245,2235,8690
20241008,121600,8058316145,2240,2240,2240,2240,2868
20241008,121500,8051891825,2245,2245,2245,2245,255
20241008,121400,8051319350,2245,2245,2245,2245,600
20241008,121300,8049972350,2245,2240,2245,2240,2265
20241008,121200,8044891960,2240,2240,2240,2240,460
20241008,121100,8043861560,2240,2240,2240,2235,1168
20241008,121000,8041245280,2240,2240,2240,2240,417
20241008,120900,8040311200,2240,2240,2240,2240,14
20241008,120800,8040279840,2240,2235,2240,2235,2496
20241008,120700,8034701185,2230,2235,2235,2230,330
20241008,120600,8033964635,2235,2235,2235,2230,1001
20241008,120500,8031731600,2235,2235,2235,2235,1176
20241008,120400,8029103240,2230,2240,2240,2230,38418
20241008,120300,7943247195,2245,2240,2245,2240,824
20241008,120200,7941401410,2240,2245,2245,2240,2444
20241008,120100,7935920940,2245,2245,2245,2245,3003
20241008,120000,7929179205,2250,2250,2250,2250,106
20241008,115900,7928940705,2250,2245,2250,2245,4412
20241008,115800,7919035655,2245,2250,2250,2245,2852
20241008,115700,7912630685,2250,2245,2250,2245,103
20241008,115600,7912399445,2245,2245,2250,2245,1275
20241008,115500,7909534745,2245,2250,2250,2245,1004
20241008,115400,7907275755,2245,2250,2250,2245,2145
20241008,115300,7902453355,2250,2245,2250,2245,316
20241008,115200,7901742725,2245,2240,2245,2240,1801
20241008,115100,7897706450,2240,2240,2240,2240,35
20241008,115000,7897628050,2245,2250,2250,2245,877
20241008,114900,7895659140,2250,2250,2250,2245,259
20241008,114800,7895076515,2245,2245,2245,2245,826
20241008,114700,7893222145,2245,2250,2250,2245,4731
20241008,114600,7882597395,2250,2245,2250,2245,5150
20241008,114500,7871034895,2250,2250,2250,2245,504
20241008,114400,7869900945,2250,2250,2250,2250,3777
20241008,114300,7861402695,2250,2250,2250,2245,362
20241008,114200,7860589370,2245,2245,2245,2245,1200
20241008,114100,7857895370,2245,2250,2250,2245,526
20241008,114000,7856711980,2250,2250,2250,2250,70
20241008,113900,7856554480,2250,2250,2250,2250,115
20241008,113800,7856295730,2250,2250,2250,2250,0
20241008,113700,7856295730,2250,2245,2250,2245,323
20241008,113600,7855570590,2250,2245,2255,2245,964
20241008,113500,7853405385,2250,2245,2250,2245,2708
20241008,113400,7847312845,2250,2250,2250,2250,101
20241008,113300,7847085595,2250,2250,2250,2250,682
20241008,113200,7845551095,2245,2245,2245,2245,1118
20241008,113100,7843041185,2250,2245,2250,2245,243
20241008,113000,7842495640,2245,2245,2245,2245,332
20241008,112900,7841750300,2245,2245,2245,2245,95
20241008,112800,7841537025,2245,2245,2250,2245,422
20241008,112700,7840588940,2245,2250,2250,2245,2179
20241008,112600,7835695035,2245,2245,2245,2245,1540
20241008,112500,7832237735,2250,2250,2250,2250,142
20241008,112400,7831918235,2260,2245,2260,2245,21346
20241008,112300,7783745945,2245,2245,2245,2235,2898
20241008,112200,7777240435,2240,2240,2240,2240,4790
20241008,112100,7766510835,2240,2235,2240,2235,3015
20241008,112000,7759760810,2235,2235,2240,2235,2715
20241008,111900,7753692775,2230,2235,2235,2230,5821
20241008,111800,7740693465,2235,2230,2235,2230,5168
20241008,111700,7729167685,2235,2230,2235,2230,4141
20241008,111600,7719932240,2235,2235,2235,2235,1570
20241008,111500,7716423290,2235,2235,2235,2235,18383
20241008,111400,7675337285,2235,2240,2240,2235,3506
20241008,111300,7667484090,2240,2240,2240,2240,3821
20241008,111200,7658925050,2245,2245,2250,2245,6608
20241008,111100,7644090040,2250,2250,2250,2245,1780
20241008,111000,7640085045,2245,2245,2245,2245,0
20241008,110900,7640085045,2245,2245,2245,2245,269
20241008,110800,7639481140,2250,2245,2250,2245,2460
20241008,110700,7633956185,2245,2245,2245,2245,1375
20241008,110600,7630869310,2250,2250,2250,2250,62
20241008,110500,7630729810,2250,2250,2250,2250,0
20241008,110400,7630729810,2250,2245,2250,2240,10664
20241008,110300,7606780450,2245,2250,2250,2245,4449
20241008,110200,7596792435,2250,2250,2250,2250,664
20241008,110100,7595298435,2250,2245,2250,2245,2695
20241008,110000,7589235030,2250,2250,2255,2250,3068
20241008,105900,7582331930,2255,2255,2255,2255,1563
20241008,105800,7578807365,2255,2250,2255,2250,1577
20241008,105700,7575256340,2250,2250,2250,2245,527
20241008,105600,7574070940,2255,2255,2255,2255,426
20241008,105500,7573110310,2255,2250,2255,2250,2458
20241008,105400,7567579780,2250,2250,2255,2250,1393
20241008,105300,7564445525,2250,2250,2250,2250,492
20241008,105200,7563338525,2250,2250,2250,2250,818
20241008,105100,7561498025,2255,2245,2255,2245,1045
20241008,105000,7559146875,2245,2245,2245,2245,1091
20241008,104900,7556697580,2240,2245,2245,2240,8211
20241008,104800,7538295215,2245,2255,2255,2245,8336
20241008,104700,7519573160,2255,2250,2255,2250,582
20241008,104600,7518261150,2255,2250,2255,2245,782
20241008,104500,7516501110,2245,2245,2255,2245,4011
20241008,104400,7507482920,2245,2245,2250,2245,3847
20241008,104300,7498829530,2245,2240,2245,2240,3164
20241008,104200,7491726475,2245,2250,2250,2245,113
20241008,104100,7491472730,2240,2255,2255,2235,13836
20241008,104000,7460480615,2250,2250,2250,2245,413
20241008,103900,7459551390,2245,2250,2250,2245,526
20241008,103800,7458370505,2250,2245,2255,2240,5845
20241008,103700,7445266715,2245,2250,2255,2240,7355
20241008,103600,7428757230,2250,2250,2250,2250,1077
20241008,103500,7426333980,2245,2250,2250,2240,16451
20241008,103400,7389422250,2250,2245,2255,2245,10086
20241008,103300,7366728765,2255,2260,2260,2245,1475
20241008,103200,7363408745,2260,2260,2260,2250,84859
20241008,103100,7172348290,2260,2265,2265,2260,183
20241008,103000,7171934700,2260,2255,2260,2255,1067
20241008,102900,7169526115,2260,2260,2260,2260,200
20241008,102800,7169074115,2260,2260,2260,2260,2566
20241008,102700,7163274955,2260,2265,2265,2260,7991
20241008,102600,7145215255,2265,2260,2265,2260,6314
20241008,102500,7130941790,2260,2270,2270,2260,27742
20241008,102400,7068142370,2275,2270,2275,2270,2969
20241008,102300,7061398970,2275,2275,2275,2275,5617
20241008,102200,7048620295,2270,2275,2275,2270,6822
20241008,102100,7033120035,2275,2275,2275,2270,530
20241008,102000,7031915460,2270,2275,2275,2270,478
20241008,101900,7030830395,2270,2275,2275,2270,4664
20241008,101800,7020241770,2270,2275,2275,2270,2042
20241008,101700,7015596925,2275,2285,2285,2275,2734
20241008,101600,7009354975,2285,2280,2285,2275,14039
20241008,101500,6977410140,2280,2285,2285,2280,511
20241008,101400,6976244450,2285,2275,2290,2275,20760
20241008,101300,6928799685,2275,2270,2275,2270,10044
20241008,101200,6905961200,2270,2265,2270,2265,1420
20241008,101100,6902737975,2265,2260,2265,2260,11930
20241008,101000,6875749430,2260,2260,2265,2255,9750
20241008,100900,6853713930,2260,2265,2265,2255,8292
20241008,100800,6834973750,2265,2265,2265,2260,1335
20241008,100700,6831955385,2265,2265,2270,2260,16153
20241008,100600,6795377375,2265,2265,2270,2260,11731
20241008,100500,6768858070,2260,2270,2270,2260,23259
20241008,100400,6716187465,2265,2280,2280,2265,28502
20241008,100300,6651511545,2270,2280,2280,2270,7180
20241008,100200,6635181400,2280,2280,2280,2275,1113
20241008,100100,6632643765,2280,2280,2280,2275,812
20241008,100000,6630796205,2280,2280,2280,2270,11296
20241008,095900,6605097740,2275,2285,2285,2275,20475
20241008,095800,6558416785,2285,2285,2285,2280,1680
20241008,095700,6554578045,2285,2285,2285,2285,261
20241008,095600,6553981660,2285,2285,2290,2285,609
20241008,095500,6552589080,2285,2290,2290,2280,4194
20241008,095400,6543022805,2285,2285,2290,2285,8428
20241008,095300,6523752850,2285,2290,2295,2285,6767
20241008,095200,6508275085,2290,2295,2295,2290,11515
20241008,095100,6481889985,2295,2295,2295,2290,4702
20241008,095000,6471105600,2295,2295,2295,2290,2472
20241008,094900,6465432365,2290,2295,2300,2290,6108
20241008,094800,6451408215,2295,2295,2295,2290,6995
20241008,094700,6435358700,2290,2300,2300,2290,6752
20241008,094600,6419852815,2300,2290,2300,2290,5652
20241008,094500,6406884925,2290,2290,2295,2290,11964
20241008,094400,6379475650,2295,2295,2295,2290,13876
20241008,094300,6347672280,2295,2285,2295,2285,4753
20241008,094200,6336774770,2290,2280,2290,2280,6403
20241008,094100,6322145555,2285,2275,2285,2275,18609
20241008,094000,6279741995,2270,2280,2280,2270,5786
20241008,093900,6266598410,2280,2280,2280,2275,23095
20241008,093800,6214001900,2280,2280,2280,2280,2722
20241008,093700,6207795740,2280,2280,2285,2275,3868
20241008,093600,6198977285,2280,2280,2285,2275,7940
20241008,093500,6180873245,2285,2285,2285,2275,11919
20241008,093400,6153697950,2285,2280,2285,2280,7123
20241008,093300,6137456425,2275,2270,2275,2265,38831
20241008,093200,6049372555,2270,2285,2285,2270,30528
20241008,093100,5979848200,2285,2285,2290,2280,6673
20241008,093000,5964601790,2285,2275,2285,2275,9875
20241008,092900,5942074775,2280,2280,2280,2275,7891
20241008,092800,5924084995,2280,2280,2285,2275,21996
20241008,092700,5874017075,2280,2300,2300,2280,32761
20241008,092600,5799174190,2290,2300,2300,2290,27202
20241008,092500,5736746595,2300,2295,2300,2290,4356
20241008,092400,5726757505,2290,2290,2295,2290,8477
20241008,092300,5707335145,2290,2295,2295,2285,16652
20241008,092200,5669192415,2290,2290,2295,2290,13217
20241008,092100,5638913150,2290,2305,2305,2290,89202
20241008,092000,5433861460,2310,2310,2310,2305,10025
20241008,091900,5410725275,2310,2315,2320,2305,18288
20241008,091800,5368444845,2315,2310,2315,2305,13834
20241008,091700,5336470735,2305,2305,2310,2300,11438
20241008,091600,5310096745,2305,2305,2310,2300,19482
20241008,091500,5265188340,2310,2305,2310,2300,29601
20241008,091400,5196897425,2310,2310,2315,2300,40514
20241008,091300,5103462880,2305,2315,2325,2305,35785
20241008,091200,5020756605,2310,2320,2335,2310,110136
20241008,091100,4764547430,2325,2320,2330,2305,62491
20241008,091000,4619416480,2305,2325,2325,2305,91082
20241008,090900,4408779670,2320,2315,2325,2310,45796
20241008,090800,4302573855,2315,2330,2335,2310,117886
20241008,090700,4028978315,2330,2350,2350,2325,124619
20241008,090600,3737926815,2350,2380,2380,2345,107406
20241008,090500,3484327530,2375,2410,2415,2365,171718
20241008,090400,3074037115,2400,2400,2415,2385,209286
20241008,090300,2570923410,2395,2390,2400,2360,258577
20241008,090200,1954703725,2395,2395,2400,2375,272091
20241008,090100,1304900355,2385,2340,2410,2335,290320
20241008,090000,616347760,2335,2340,2365,2325,262674