stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,214000,233082390,2280,2280,2280,2280,500
20241014,213900,233082390,2280,2280,2280,2280,0
20241014,213800,233082390,2280,2280,2280,2280,0
20241014,213700,233082390,2280,2280,2280,2280,0
20241014,213600,233082390,2280,2280,2280,2280,0
20241014,213500,233082390,2280,2280,2280,2280,0
20241014,213400,233082390,2280,2280,2280,2280,0
20241014,213300,233082390,2280,2280,2280,2280,0
20241014,213200,233082390,2280,2280,2280,2280,0
20241014,213100,233082390,2280,2280,2280,2280,0
20241014,213000,233082390,2280,2280,2280,2280,0
20241014,212900,233082390,2280,2280,2280,2280,0
20241014,212800,233082390,2280,2280,2280,2280,0
20241014,212700,233082390,2280,2280,2280,2280,0
20241014,212600,233082390,2280,2280,2280,2280,0
20241014,212500,233082390,2280,2280,2280,2280,0
20241014,212400,233082390,2280,2280,2280,2280,0
20241014,212300,233082390,2280,2280,2280,2280,0
20241014,212200,233082390,2280,2280,2280,2280,0
20241014,212100,233082390,2280,2280,2280,2280,0
20241014,212000,233082390,2280,2280,2280,2280,0
20241014,211900,233082390,2280,2280,2280,2280,0
20241014,211800,233082390,2280,2280,2280,2280,0
20241014,211700,233082390,2280,2280,2280,2280,0
20241014,211600,233082390,2280,2280,2280,2280,0
20241014,211500,233082390,2280,2280,2280,2280,0
20241014,211400,233082390,2280,2280,2280,2280,0
20241014,211300,233082390,2280,2280,2280,2280,0
20241014,211200,233082390,2280,2280,2280,2280,0
20241014,211100,233082390,2280,2280,2280,2280,0
20241014,211000,233082390,2280,2280,2280,2280,500
20241014,210900,233082390,2280,2280,2280,2280,0
20241014,210800,233082390,2280,2280,2280,2280,0
20241014,210700,233082390,2280,2280,2280,2280,0
20241014,210600,233082390,2280,2280,2280,2280,0
20241014,210500,233082390,2280,2280,2280,2280,0
20241014,210400,233082390,2280,2280,2280,2280,0
20241014,210300,233082390,2280,2280,2280,2280,0
20241014,210200,233082390,2280,2280,2280,2280,0
20241014,210100,233082390,2280,2280,2280,2280,0
20241014,210000,233082390,2280,2280,2280,2280,0
20241014,205900,233082390,2280,2280,2280,2280,0
20241014,205800,233082390,2280,2280,2280,2280,0
20241014,205700,233082390,2280,2280,2280,2280,0
20241014,205600,233082390,2280,2280,2280,2280,0
20241014,205500,233082390,2280,2280,2280,2280,0
20241014,205400,233082390,2280,2280,2280,2280,0
20241014,205300,233082390,2280,2280,2280,2280,0
20241014,205200,233082390,2280,2280,2280,2280,0
20241014,205100,233082390,2280,2280,2280,2280,0
20241014,205000,233082390,2280,2280,2280,2280,0
20241014,204900,233082390,2280,2280,2280,2280,0
20241014,204800,233082390,2280,2280,2280,2280,0
20241014,204700,233082390,2280,2280,2280,2280,0
20241014,204600,233082390,2280,2280,2280,2280,0
20241014,204500,233082390,2280,2280,2280,2280,0
20241014,204400,233082390,2280,2280,2280,2280,0
20241014,204300,233082390,2280,2280,2280,2280,0
20241014,204200,233082390,2280,2280,2280,2280,0
20241014,204100,233082390,2280,2280,2280,2280,0
20241014,204000,233082390,2280,2280,2280,2280,500
20241014,203900,233082390,2280,2280,2280,2280,0
20241014,203800,233082390,2280,2280,2280,2280,0
20241014,203700,233082390,2280,2280,2280,2280,0
20241014,203600,233082390,2280,2280,2280,2280,0
20241014,203500,233082390,2280,2280,2280,2280,0
20241014,203400,233082390,2280,2280,2280,2280,0
20241014,203300,233082390,2280,2280,2280,2280,0
20241014,203200,233082390,2280,2280,2280,2280,0
20241014,203100,233082390,2280,2280,2280,2280,0
20241014,203000,233082390,2280,2280,2280,2280,0
20241014,202900,233082390,2280,2280,2280,2280,0
20241014,202800,233082390,2280,2280,2280,2280,0
20241014,202700,233082390,2280,2280,2280,2280,0
20241014,202600,233082390,2280,2280,2280,2280,0
20241014,202500,233082390,2280,2280,2280,2280,0
20241014,202400,233082390,2280,2280,2280,2280,0
20241014,202300,233082390,2280,2280,2280,2280,0
20241014,202200,233082390,2280,2280,2280,2280,0
20241014,202100,233082390,2280,2280,2280,2280,0
20241014,202000,233082390,2280,2280,2280,2280,0
20241014,201900,233082390,2280,2280,2280,2280,0
20241014,201800,233082390,2280,2280,2280,2280,0
20241014,201700,233082390,2280,2280,2280,2280,0
20241014,201600,233082390,2280,2280,2280,2280,0
20241014,201500,233082390,2280,2280,2280,2280,0
20241014,201400,233082390,2280,2280,2280,2280,0
20241014,201300,233082390,2280,2280,2280,2280,0
20241014,201200,233082390,2280,2280,2280,2280,0
20241014,201100,233082390,2280,2280,2280,2280,0
20241014,201000,233082390,2280,2280,2280,2280,500
20241014,200900,233082390,2280,2280,2280,2280,0
20241014,200800,233082390,2280,2280,2280,2280,0
20241014,200700,233082390,2280,2280,2280,2280,0
20241014,200600,233082390,2280,2280,2280,2280,0
20241014,200500,233082390,2280,2280,2280,2280,0
20241014,200400,233082390,2280,2280,2280,2280,0
20241014,200300,233082390,2280,2280,2280,2280,0
20241014,200200,233082390,2280,2280,2280,2280,0
20241014,200100,233082390,2280,2280,2280,2280,0
20241014,200000,233082390,2280,2280,2280,2280,0
20241014,195900,233082390,2280,2280,2280,2280,0
20241014,195800,233082390,2280,2280,2280,2280,0
20241014,195700,233082390,2280,2280,2280,2280,0
20241014,195600,233082390,2280,2280,2280,2280,0
20241014,195500,233082390,2280,2280,2280,2280,0
20241014,195400,233082390,2280,2280,2280,2280,0
20241014,195300,233082390,2280,2280,2280,2280,0
20241014,195200,233082390,2280,2280,2280,2280,0
20241014,195100,233082390,2280,2280,2280,2280,0
20241014,195000,233082390,2280,2280,2280,2280,0
20241014,194900,233082390,2280,2280,2280,2280,0
20241014,194800,233082390,2280,2280,2280,2280,0
20241014,194700,233082390,2280,2280,2280,2280,0
20241014,194600,233082390,2280,2280,2280,2280,0
20241014,194500,233082390,2280,2280,2280,2280,0
20241014,194400,233082390,2280,2280,2280,2280,0
20241014,194300,233082390,2280,2280,2280,2280,0
20241014,194200,233082390,2280,2280,2280,2280,0
20241014,194100,233082390,2280,2280,2280,2280,0
20241014,194000,233082390,2280,2280,2280,2280,500
20241014,193900,233082390,2280,2280,2280,2280,0
20241014,193800,233082390,2280,2280,2280,2280,0
20241014,193700,233082390,2280,2280,2280,2280,0
20241014,193600,233082390,2280,2280,2280,2280,0
20241014,193500,233082390,2280,2280,2280,2280,0
20241014,193400,233082390,2280,2280,2280,2280,0
20241014,193300,233082390,2280,2280,2280,2280,0
20241014,193200,233082390,2280,2280,2280,2280,0
20241014,193100,233082390,2280,2280,2280,2280,0
20241014,193000,233082390,2280,2280,2280,2280,0
20241014,192900,233082390,2280,2280,2280,2280,0
20241014,192800,233082390,2280,2280,2280,2280,0
20241014,192700,233082390,2280,2280,2280,2280,0
20241014,192600,233082390,2280,2280,2280,2280,0
20241014,192500,233082390,2280,2280,2280,2280,0
20241014,192400,233082390,2280,2280,2280,2280,0
20241014,192300,233082390,2280,2280,2280,2280,0
20241014,192200,233082390,2280,2280,2280,2280,0
20241014,192100,233082390,2280,2280,2280,2280,0
20241014,192000,233082390,2280,2280,2280,2280,0
20241014,191900,233082390,2280,2280,2280,2280,0
20241014,191800,233082390,2280,2280,2280,2280,0
20241014,191700,233082390,2280,2280,2280,2280,0
20241014,191600,233082390,2280,2280,2280,2280,0
20241014,191500,233082390,2280,2280,2280,2280,0
20241014,191400,233082390,2280,2280,2280,2280,0
20241014,191300,233082390,2280,2280,2280,2280,0
20241014,191200,233082390,2280,2280,2280,2280,0
20241014,191100,233082390,2280,2280,2280,2280,0
20241014,191000,233082390,2280,2280,2280,2280,500
20241014,190900,233082390,2280,2280,2280,2280,0
20241014,190800,233082390,2280,2280,2280,2280,0
20241014,190700,233082390,2280,2280,2280,2280,0
20241014,190600,233082390,2280,2280,2280,2280,0
20241014,190500,233082390,2280,2280,2280,2280,0
20241014,190400,233082390,2280,2280,2280,2280,0
20241014,190300,233082390,2280,2280,2280,2280,0
20241014,190200,233082390,2280,2280,2280,2280,0
20241014,190100,233082390,2280,2280,2280,2280,0
20241014,190000,233082390,2280,2280,2280,2280,0
20241014,185900,233082390,2280,2280,2280,2280,0
20241014,185800,233082390,2280,2280,2280,2280,0
20241014,185700,233082390,2280,2280,2280,2280,0
20241014,185600,233082390,2280,2280,2280,2280,0
20241014,185500,233082390,2280,2280,2280,2280,0
20241014,185400,233082390,2280,2280,2280,2280,0
20241014,185300,233082390,2280,2280,2280,2280,0
20241014,185200,233082390,2280,2280,2280,2280,0
20241014,185100,233082390,2280,2280,2280,2280,0
20241014,185000,233082390,2280,2280,2280,2280,0
20241014,184900,233082390,2280,2280,2280,2280,0
20241014,184800,233082390,2280,2280,2280,2280,0
20241014,184700,233082390,2280,2280,2280,2280,0
20241014,184600,233082390,2280,2280,2280,2280,0
20241014,184500,233082390,2280,2280,2280,2280,0
20241014,184400,233082390,2280,2280,2280,2280,0
20241014,184300,233082390,2280,2280,2280,2280,0
20241014,184200,233082390,2280,2280,2280,2280,0
20241014,184100,233082390,2280,2280,2280,2280,0
20241014,184000,233082390,2280,2280,2280,2280,500
20241014,183900,233082390,2280,2280,2280,2280,0
20241014,183800,233082390,2280,2280,2280,2280,0
20241014,183700,233082390,2280,2280,2280,2280,0
20241014,183600,233082390,2280,2280,2280,2280,0
20241014,183500,233082390,2280,2280,2280,2280,0
20241014,183400,233082390,2280,2280,2280,2280,0
20241014,183300,233082390,2280,2280,2280,2280,0
20241014,183200,233082390,2280,2280,2280,2280,0
20241014,183100,233082390,2280,2280,2280,2280,0
20241014,183000,233082390,2280,2280,2280,2280,0
20241014,182900,233082390,2280,2280,2280,2280,0
20241014,182800,233082390,2280,2280,2280,2280,0
20241014,182700,233082390,2280,2280,2280,2280,0
20241014,182600,233082390,2280,2280,2280,2280,0
20241014,182500,233082390,2280,2280,2280,2280,0
20241014,182400,233082390,2280,2280,2280,2280,0
20241014,182300,233082390,2280,2280,2280,2280,0
20241014,182200,233082390,2280,2280,2280,2280,0
20241014,182100,233082390,2280,2280,2280,2280,0
20241014,182000,233082390,2280,2280,2280,2280,0
20241014,181900,233082390,2280,2280,2280,2280,0
20241014,181800,233082390,2280,2280,2280,2280,0
20241014,181700,233082390,2280,2280,2280,2280,0
20241014,181600,233082390,2280,2280,2280,2280,0
20241014,181500,233082390,2280,2280,2280,2280,0
20241014,181400,233082390,2280,2280,2280,2280,0
20241014,181300,233082390,2280,2280,2280,2280,0
20241014,181200,233082390,2280,2280,2280,2280,0
20241014,181100,233082390,2280,2280,2280,2280,0
20241014,181000,233082390,2280,2280,2280,2280,500
20241014,180900,233082390,2280,2280,2280,2280,0
20241014,180800,233082390,2280,2280,2280,2280,0
20241014,180700,233082390,2280,2280,2280,2280,0
20241014,180600,233082390,2280,2280,2280,2280,0
20241014,180500,233082390,2280,2280,2280,2280,0
20241014,180400,233082390,2280,2280,2280,2280,0
20241014,180300,233082390,2280,2280,2280,2280,0
20241014,180200,233082390,2280,2280,2280,2280,0
20241014,180100,233082390,2280,2280,2280,2280,0
20241014,180000,233082390,2280,2280,2280,2280,0
20241014,175900,233082390,2280,2280,2280,2280,0
20241014,175800,233082390,2280,2280,2280,2280,0
20241014,175700,233082390,2280,2280,2280,2280,0
20241014,175600,233082390,2280,2280,2280,2280,0
20241014,175500,233082390,2280,2280,2280,2280,0
20241014,175400,233082390,2280,2280,2280,2280,0
20241014,175300,233082390,2280,2280,2280,2280,0
20241014,175200,233082390,2280,2280,2280,2280,0
20241014,175100,233082390,2280,2280,2280,2280,0
20241014,175000,233082390,2280,2280,2280,2280,0
20241014,174900,233082390,2280,2280,2280,2280,0
20241014,174800,233082390,2280,2280,2280,2280,0
20241014,174700,233082390,2280,2280,2280,2280,0
20241014,174600,233082390,2280,2280,2280,2280,0
20241014,174500,233082390,2280,2280,2280,2280,0
20241014,174400,233082390,2280,2280,2280,2280,0
20241014,174300,233082390,2280,2280,2280,2280,0
20241014,174200,233082390,2280,2280,2280,2280,0
20241014,174100,233082390,2280,2280,2280,2280,0
20241014,174000,233082390,2280,2280,2280,2280,500
20241014,173900,233082390,2280,2280,2280,2280,0
20241014,173800,233082390,2280,2280,2280,2280,0
20241014,173700,233082390,2280,2280,2280,2280,0
20241014,173600,233082390,2280,2280,2280,2280,0
20241014,173500,233082390,2280,2280,2280,2280,0
20241014,173400,233082390,2280,2280,2280,2280,0
20241014,173300,233082390,2280,2280,2280,2280,0
20241014,173200,233082390,2280,2280,2280,2280,0
20241014,173100,233082390,2280,2280,2280,2280,0
20241014,173000,233082390,2280,2280,2280,2280,0
20241014,172900,233082390,2280,2280,2280,2280,0
20241014,172800,233082390,2280,2280,2280,2280,0
20241014,172700,233082390,2280,2280,2280,2280,0
20241014,172600,233082390,2280,2280,2280,2280,0
20241014,172500,233082390,2280,2280,2280,2280,0
20241014,172400,233082390,2280,2280,2280,2280,0
20241014,172300,233082390,2280,2280,2280,2280,0
20241014,172200,233082390,2280,2280,2280,2280,0
20241014,172100,233082390,2280,2280,2280,2280,0
20241014,172000,233082390,2280,2280,2280,2280,0
20241014,171900,233082390,2280,2280,2280,2280,0
20241014,171800,233082390,2280,2280,2280,2280,0
20241014,171700,233082390,2280,2280,2280,2280,0
20241014,171600,233082390,2280,2280,2280,2280,0
20241014,171500,233082390,2280,2280,2280,2280,0
20241014,171400,233082390,2280,2280,2280,2280,0
20241014,171300,233082390,2280,2280,2280,2280,0
20241014,171200,233082390,2280,2280,2280,2280,0
20241014,171100,233082390,2280,2280,2280,2280,0
20241014,171000,233082390,2280,2280,2280,2280,500
20241014,170900,233082390,2280,2280,2280,2280,0
20241014,170800,233082390,2280,2280,2280,2280,0
20241014,170700,233082390,2280,2280,2280,2280,0
20241014,170600,233082390,2280,2280,2280,2280,0
20241014,170500,233082390,2280,2280,2280,2280,0
20241014,170400,233082390,2280,2280,2280,2280,0
20241014,170300,233082390,2280,2280,2280,2280,0
20241014,170200,233082390,2280,2280,2280,2280,0
20241014,170100,233082390,2280,2280,2280,2280,0
20241014,170000,233082390,2280,2280,2280,2280,0
20241014,165900,233082390,2280,2280,2280,2280,0
20241014,165800,233082390,2280,2280,2280,2280,0
20241014,165700,233082390,2280,2280,2280,2280,0
20241014,165600,233082390,2280,2280,2280,2280,0
20241014,165500,233082390,2280,2280,2280,2280,0
20241014,165400,233082390,2280,2280,2280,2280,0
20241014,165300,233082390,2280,2280,2280,2280,0
20241014,165200,233082390,2280,2280,2280,2280,0
20241014,165100,233082390,2280,2280,2280,2280,0
20241014,165000,233082390,2280,2280,2280,2280,0
20241014,164900,233082390,2280,2280,2280,2280,0
20241014,164800,233082390,2280,2280,2280,2280,0
20241014,164700,233082390,2280,2280,2280,2280,0
20241014,164600,233082390,2280,2280,2280,2280,0
20241014,164500,233082390,2280,2280,2280,2280,0
20241014,164400,233082390,2280,2280,2280,2280,0
20241014,164300,233082390,2280,2280,2280,2280,0
20241014,164200,233082390,2280,2280,2280,2280,0
20241014,164100,233082390,2280,2280,2280,2280,0
20241014,164000,233082390,2280,2280,2280,2280,500
20241014,163900,233082390,2280,2280,2280,2280,0
20241014,163800,233082390,2280,2280,2280,2280,0
20241014,163700,233082390,2280,2280,2280,2280,0
20241014,163600,233082390,2280,2280,2280,2280,0
20241014,163500,233082390,2280,2280,2280,2280,0
20241014,163400,233082390,2280,2280,2280,2280,0
20241014,163300,233082390,2280,2280,2280,2280,0
20241014,163200,233082390,2280,2280,2280,2280,0
20241014,163100,233082390,2280,2280,2280,2280,0
20241014,163000,233082390,2280,2280,2280,2280,0
20241014,162900,233082390,2280,2280,2280,2280,0
20241014,162800,233082390,2280,2280,2280,2280,0
20241014,162700,233082390,2280,2280,2280,2280,0
20241014,162600,233082390,2280,2280,2280,2280,0
20241014,162500,233082390,2280,2280,2280,2280,0
20241014,162400,233082390,2280,2280,2280,2280,0
20241014,162300,233082390,2280,2280,2280,2280,0
20241014,162200,233082390,2280,2280,2280,2280,0
20241014,162100,233082390,2280,2280,2280,2280,0
20241014,162000,233082390,2280,2280,2280,2280,0
20241014,161900,233082390,2280,2280,2280,2280,0
20241014,161800,233082390,2280,2280,2280,2280,0
20241014,161700,233082390,2280,2280,2280,2280,0
20241014,161600,233082390,2280,2280,2280,2280,0
20241014,161500,233082390,2280,2280,2280,2280,0
20241014,161400,233082390,2280,2280,2280,2280,0
20241014,161300,233082390,2280,2280,2280,2280,0
20241014,161200,233082390,2280,2280,2280,2280,0
20241014,161100,233082390,2280,2280,2280,2280,0
20241014,161000,233082390,2280,2280,2280,2280,500
20241014,160900,233082390,2280,2280,2280,2280,0
20241014,160800,233082390,2280,2280,2280,2280,0
20241014,160700,233082390,2280,2280,2280,2280,0
20241014,160600,233082390,2280,2280,2280,2280,0
20241014,160500,233082390,2280,2280,2280,2280,0
20241014,160400,233082390,2280,2280,2280,2280,0
20241014,160300,233082390,2280,2280,2280,2280,0
20241014,160200,233082390,2280,2280,2280,2280,0
20241014,160100,233082390,2280,2280,2280,2280,0
20241014,160000,233082390,2280,2280,2280,2280,0
20241014,155900,233082390,2280,2280,2280,2280,0
20241014,155800,233082390,2280,2280,2280,2280,0
20241014,155700,233082390,2280,2280,2280,2280,0
20241014,155600,233082390,2280,2280,2280,2280,0
20241014,155500,233082390,2280,2280,2280,2280,0
20241014,155400,233082390,2280,2280,2280,2280,0
20241014,155300,233082390,2280,2280,2280,2280,0
20241014,155200,233082390,2280,2280,2280,2280,0
20241014,155100,233082390,2280,2280,2280,2280,0
20241014,155000,233082390,2280,2280,2280,2280,0
20241014,154900,233082390,2280,2280,2280,2280,0
20241014,154800,233082390,2280,2280,2280,2280,0
20241014,154700,233082390,2280,2280,2280,2280,0
20241014,154600,233082390,2280,2280,2280,2280,0
20241014,154500,233082390,2280,2280,2280,2280,0
20241014,154400,233082390,2280,2280,2280,2280,0
20241014,154300,233082390,2280,2280,2280,2280,0
20241014,154200,233082390,2280,2280,2280,2280,0
20241014,154100,233082390,2280,2280,2280,2280,0
20241014,154000,233082390,2280,2280,2280,2280,500
20241014,153900,233082390,2280,2280,2280,2280,0
20241014,153800,233082390,2280,2280,2280,2280,0
20241014,153700,233082390,2280,2280,2280,2280,0
20241014,153600,233082390,2280,2280,2280,2280,0
20241014,153500,233082390,2280,2280,2280,2280,0
20241014,153400,233082390,2280,2280,2280,2280,0
20241014,153300,233082390,2280,2280,2280,2280,0
20241014,153200,233082390,2280,2280,2280,2280,0
20241014,153100,233082390,2280,2280,2280,2280,0
20241014,153000,233082390,2280,2280,2280,2280,500
20241014,152900,231942390,2280,2280,2280,2280,0
20241014,152800,231942390,2280,2280,2280,2280,0
20241014,152700,231942390,2280,2280,2280,2280,0
20241014,152600,231942390,2280,2280,2280,2280,0
20241014,152500,231942390,2280,2280,2280,2280,0
20241014,152400,231942390,2280,2280,2280,2280,0
20241014,152300,231942390,2280,2280,2280,2280,0
20241014,152200,231942390,2280,2280,2280,2280,0
20241014,152100,231942390,2280,2280,2280,2280,0
20241014,152000,231942390,2280,2280,2280,2280,0
20241014,151900,231942390,2280,2280,2280,2280,0
20241014,151800,231942390,2280,2280,2280,2280,0
20241014,151700,231942390,2280,2280,2280,2280,0
20241014,151600,231942390,2280,2280,2280,2280,0
20241014,151500,231942390,2280,2280,2280,2280,173
20241014,151400,231547950,2280,2280,2280,2280,0
20241014,151300,231547950,2280,2280,2280,2280,1
20241014,151200,231545670,2270,2270,2270,2270,18
20241014,151100,231504810,2280,2280,2280,2280,0
20241014,151000,231504810,2280,2280,2280,2280,0
20241014,150900,231504810,2280,2280,2280,2280,0
20241014,150800,231504810,2280,2280,2280,2280,0
20241014,150700,231504810,2280,2280,2280,2280,0
20241014,150600,231504810,2280,2280,2280,2280,0
20241014,150500,231504810,2280,2280,2280,2280,0
20241014,150400,231504810,2280,2280,2280,2280,95
20241014,150300,231288210,2285,2285,2285,2285,30
20241014,150200,231219660,2280,2280,2280,2280,0
20241014,150100,231219660,2280,2280,2280,2280,0
20241014,150000,231219660,2280,2280,2280,2280,10
20241014,145900,231196860,2285,2285,2285,2285,2188
20241014,145800,226197280,2285,2285,2285,2285,2612
20241014,145700,220228860,2285,2285,2285,2285,0
20241014,145600,220228860,2285,2285,2285,2285,0
20241014,145500,220228860,2285,2285,2285,2285,0
20241014,145400,220228860,2285,2285,2285,2285,0
20241014,145300,220228860,2285,2285,2285,2285,0
20241014,145200,220228860,2285,2285,2285,2285,0
20241014,145100,220228860,2285,2285,2285,2285,0
20241014,145000,220228860,2285,2285,2285,2285,491
20241014,144900,219106925,2285,2285,2285,2285,952
20241014,144800,216931605,2285,2285,2285,2285,268
20241014,144700,216319225,2285,2285,2285,2285,955
20241014,144600,214137050,2285,2285,2285,2285,930
20241014,144500,212012000,2285,2285,2285,2285,259
20241014,144400,211420185,2285,2285,2285,2285,947
20241014,144300,209256290,2285,2285,2285,2285,940
20241014,144200,207108390,2285,2285,2285,2285,343
20241014,144100,206324635,2285,2285,2285,2285,913
20241014,144000,204238430,2285,2285,2285,2285,954
20241014,143900,202058540,2285,2285,2290,2285,768
20241014,143800,200301485,2285,2285,2285,2285,932
20241014,143700,198171865,2285,2285,2285,2285,322
20241014,143600,197436095,2285,2290,2290,2285,5340
20241014,143500,185208260,2290,2290,2290,2290,929
20241014,143400,183080850,2290,2290,2290,2290,977
20241014,143300,180843520,2290,2290,2290,2290,0
20241014,143200,180843520,2290,2290,2290,2290,0
20241014,143100,180843520,2290,2290,2290,2290,178
20241014,143000,180435900,2295,2295,2295,2295,122
20241014,142900,180155910,2320,2320,2320,2320,0
20241014,142800,180155910,2320,2320,2320,2320,0
20241014,142700,180155910,2320,2320,2320,2320,0
20241014,142600,180155910,2320,2320,2320,2320,0
20241014,142500,180155910,2320,2320,2320,2320,0
20241014,142400,180155910,2320,2295,2320,2295,1250
20241014,142300,177262685,2295,2295,2295,2295,0
20241014,142200,177262685,2295,2295,2295,2295,0
20241014,142100,177262685,2295,2295,2295,2295,0
20241014,142000,177262685,2295,2295,2295,2295,0
20241014,141900,177262685,2295,2295,2295,2295,0
20241014,141800,177262685,2295,2295,2295,2295,0
20241014,141700,177262685,2295,2295,2295,2295,18
20241014,141600,177221375,2295,2295,2295,2295,2
20241014,141500,177216785,2295,2295,2295,2295,18
20241014,141400,177175475,2305,2305,2305,2305,104
20241014,141300,176935755,2305,2305,2305,2305,519
20241014,141200,175739460,2305,2300,2305,2300,537
20241014,141100,174501860,2300,2300,2300,2300,440
20241014,141000,173489860,2300,2300,2300,2300,0
20241014,140900,173489860,2300,2300,2300,2300,0
20241014,140800,173489860,2300,2300,2300,2300,0
20241014,140700,173489860,2300,2300,2300,2300,0
20241014,140600,173489860,2300,2300,2300,2300,0
20241014,140500,173489860,2300,2300,2300,2300,0
20241014,140400,173489860,2300,2300,2300,2300,0
20241014,140300,173489860,2300,2300,2300,2300,0
20241014,140200,173489860,2300,2300,2300,2300,0
20241014,140100,173489860,2300,2300,2300,2300,0
20241014,140000,173489860,2300,2300,2300,2300,0
20241014,135900,173489860,2300,2300,2300,2300,0
20241014,135800,173489860,2300,2300,2300,2300,0
20241014,135700,173489860,2300,2300,2300,2300,0
20241014,135600,173489860,2300,2300,2300,2300,0
20241014,135500,173489860,2300,2300,2300,2300,0
20241014,135400,173489860,2300,2300,2300,2300,0
20241014,135300,173489860,2300,2300,2300,2300,0
20241014,135200,173489860,2300,2300,2300,2300,300
20241014,135100,172799860,2300,2300,2300,2300,0
20241014,135000,172799860,2300,2300,2300,2300,80
20241014,134900,172615860,2300,2300,2300,2300,50
20241014,134800,172500860,2300,2300,2300,2300,0
20241014,134700,172500860,2300,2300,2300,2300,0
20241014,134600,172500860,2300,2300,2300,2300,1000
20241014,134500,170200860,2290,2290,2290,2290,0
20241014,134400,170200860,2290,2290,2290,2290,0
20241014,134300,170200860,2290,2290,2290,2290,0
20241014,134200,170200860,2290,2290,2290,2290,0
20241014,134100,170200860,2290,2290,2290,2290,0
20241014,134000,170200860,2290,2290,2290,2290,0
20241014,133900,170200860,2290,2290,2290,2290,0
20241014,133800,170200860,2290,2290,2290,2290,0
20241014,133700,170200860,2290,2290,2290,2290,0
20241014,133600,170200860,2290,2290,2290,2290,0
20241014,133500,170200860,2290,2290,2290,2290,0
20241014,133400,170200860,2290,2290,2290,2290,0
20241014,133300,170200860,2290,2290,2290,2290,0
20241014,133200,170200860,2290,2290,2290,2290,0
20241014,133100,170200860,2290,2290,2290,2290,0
20241014,133000,170200860,2290,2290,2290,2290,0
20241014,132900,170200860,2290,2290,2290,2290,10
20241014,132800,170177960,2290,2290,2290,2290,0
20241014,132700,170177960,2290,2290,2290,2290,0
20241014,132600,170177960,2290,2290,2290,2290,0
20241014,132500,170177960,2290,2290,2290,2290,0
20241014,132400,170177960,2290,2290,2290,2290,0
20241014,132300,170177960,2290,2290,2290,2290,0
20241014,132200,170177960,2290,2290,2290,2290,0
20241014,132100,170177960,2290,2290,2290,2290,0
20241014,132000,170177960,2290,2290,2290,2290,0
20241014,131900,170177960,2290,2290,2290,2290,0
20241014,131800,170177960,2290,2290,2290,2290,110
20241014,131700,169926060,2290,2290,2290,2290,0
20241014,131600,169926060,2290,2290,2290,2290,0
20241014,131500,169926060,2290,2290,2290,2290,0
20241014,131400,169926060,2290,2300,2300,2290,21
20241014,131300,169877960,2300,2300,2300,2300,110
20241014,131200,169624960,2300,2300,2300,2300,0
20241014,131100,169624960,2300,2300,2300,2300,0
20241014,131000,169624960,2300,2300,2300,2300,0
20241014,130900,169624960,2300,2300,2300,2300,0
20241014,130800,169624960,2300,2295,2300,2295,400
20241014,130700,168706015,2295,2295,2295,2295,0
20241014,130600,168706015,2295,2295,2295,2295,300
20241014,130500,168017515,2295,2295,2295,2295,0
20241014,130400,168017515,2295,2295,2295,2295,0
20241014,130300,168017515,2295,2295,2295,2295,0
20241014,130200,168017515,2295,2295,2295,2295,0
20241014,130100,168017515,2295,2290,2295,2290,1309
20241014,130000,165013370,2285,2285,2285,2285,309
20241014,125900,164307305,2285,2270,2285,2270,1434
20241014,125800,161037110,2255,2255,2255,2255,0
20241014,125700,161037110,2255,2255,2255,2255,0
20241014,125600,161037110,2255,2255,2255,2255,0
20241014,125500,161037110,2255,2255,2255,2255,0
20241014,125400,161037110,2255,2255,2255,2255,116
20241014,125300,160775530,2255,2255,2255,2255,0
20241014,125200,160775530,2255,2255,2255,2255,0
20241014,125100,160775530,2255,2260,2260,2255,50
20241014,125000,160662775,2255,2255,2255,2255,0
20241014,124900,160662775,2255,2255,2255,2255,0
20241014,124800,160662775,2255,2255,2255,2255,0
20241014,124700,160662775,2255,2255,2255,2255,0
20241014,124600,160662775,2255,2255,2255,2255,0
20241014,124500,160662775,2255,2255,2255,2255,0
20241014,124400,160662775,2255,2255,2255,2255,0
20241014,124300,160662775,2255,2255,2255,2255,0
20241014,124200,160662775,2255,2255,2255,2255,0
20241014,124100,160662775,2255,2255,2255,2255,0
20241014,124000,160662775,2255,2255,2255,2255,0
20241014,123900,160662775,2255,2255,2255,2255,0
20241014,123800,160662775,2255,2255,2255,2255,0
20241014,123700,160662775,2255,2255,2255,2255,0
20241014,123600,160662775,2255,2255,2255,2255,0
20241014,123500,160662775,2255,2255,2255,2255,12
20241014,123400,160635715,2255,2255,2255,2255,0
20241014,123300,160635715,2255,2270,2270,2255,96
20241014,123200,160417990,2270,2255,2270,2255,17
20241014,123100,160379565,2255,2255,2255,2255,13
20241014,123000,160350250,2255,2255,2255,2255,11
20241014,122900,160325445,2255,2255,2255,2255,12
20241014,122800,160298385,2275,2260,2275,2260,439
20241014,122700,159304195,2255,2255,2255,2255,12
20241014,122600,159277135,2255,2255,2255,2255,13
20241014,122500,159247820,2255,2255,2255,2255,11
20241014,122400,159223015,2255,2255,2255,2255,13
20241014,122300,159193700,2255,2255,2255,2255,11
20241014,122200,159168895,2255,2255,2255,2255,0
20241014,122100,159168895,2255,2255,2255,2255,85
20241014,122000,158977220,2255,2255,2255,2255,12
20241014,121900,158950160,2255,2255,2255,2255,54
20241014,121800,158828390,2255,2255,2255,2255,11
20241014,121700,158803585,2255,2255,2255,2255,352
20241014,121600,158009825,2255,2255,2255,2255,0
20241014,121500,158009825,2255,2255,2255,2255,12
20241014,121400,157982765,2255,2255,2255,2255,13
20241014,121300,157953450,2255,2255,2255,2255,11
20241014,121200,157928645,2255,2255,2255,2255,12
20241014,121100,157901585,2255,2255,2255,2255,12
20241014,121000,157874525,2255,2255,2255,2255,0
20241014,120900,157874525,2255,2255,2255,2255,13
20241014,120800,157845210,2255,2255,2255,2255,11
20241014,120700,157820405,2255,2255,2255,2255,13
20241014,120600,157791090,2255,2255,2255,2255,11
20241014,120500,157766285,2255,2255,2255,2255,0
20241014,120400,157766285,2255,2255,2255,2255,13
20241014,120300,157736970,2255,2255,2255,2255,11
20241014,120200,157712165,2255,2255,2255,2255,23
20241014,120100,157660300,2255,2255,2255,2255,12
20241014,120000,157633240,2255,2255,2255,2255,32
20241014,115900,157561080,2255,2255,2255,2255,158
20241014,115800,157204790,2255,2255,2255,2255,11
20241014,115700,157179985,2255,2255,2255,2255,12
20241014,115600,157152925,2255,2250,2255,2250,270
20241014,115500,156544135,2250,2250,2250,2250,13
20241014,115400,156514885,2250,2250,2250,2250,11
20241014,115300,156490135,2250,2250,2250,2250,0
20241014,115200,156490135,2250,2250,2250,2250,12
20241014,115100,156463135,2250,2250,2250,2250,12
20241014,115000,156436135,2250,2250,2250,2250,13
20241014,114900,156406885,2250,2250,2250,2250,11
20241014,114800,156382135,2250,2250,2250,2250,13
20241014,114700,156352885,2250,2250,2250,2250,0
20241014,114600,156352885,2250,2250,2250,2250,11
20241014,114500,156328135,2250,2250,2250,2250,13
20241014,114400,156298885,2250,2250,2250,2250,11
20241014,114300,156274135,2250,2250,2250,2250,13
20241014,114200,156244885,2250,2250,2250,2250,11
20241014,114100,156220135,2250,2250,2250,2250,0
20241014,114000,156220135,2250,2250,2250,2250,13
20241014,113900,156190885,2250,2250,2250,2250,11
20241014,113800,156166135,2255,2250,2255,2250,59
20241014,113700,156033155,2250,2250,2250,2250,11
20241014,113600,156008405,2250,2250,2250,2250,12
20241014,113500,155981405,2250,2250,2250,2250,0
20241014,113400,155981405,2250,2250,2250,2250,12
20241014,113300,155954405,2250,2250,2250,2250,474
20241014,113200,154887905,2250,2250,2250,2250,11
20241014,113100,154863155,2255,2255,2255,2255,87
20241014,113000,154666970,2255,2255,2255,2255,0
20241014,112900,154666970,2255,2255,2255,2255,11
20241014,112800,154642165,2255,2255,2255,2255,12
20241014,112700,154615105,2255,2255,2255,2255,12
20241014,112600,154588045,2255,2255,2255,2255,13
20241014,112500,154558730,2255,2255,2255,2255,11
20241014,112400,154533925,2255,2255,2255,2255,0
20241014,112300,154533925,2255,2255,2255,2255,13
20241014,112200,154504610,2255,2255,2255,2255,11
20241014,112100,154479805,2255,2255,2255,2255,12
20241014,112000,154452745,2255,2255,2255,2255,12
20241014,111900,154425685,2255,2255,2255,2255,13
20241014,111800,154396370,2255,2255,2255,2255,0
20241014,111700,154396370,2255,2255,2255,2255,11
20241014,111600,154371565,2255,2250,2255,2250,820
20241014,111500,152522525,2250,2250,2250,2250,12
20241014,111400,152495525,2250,2250,2250,2250,13
20241014,111300,152466275,2250,2250,2250,2250,11
20241014,111200,152441525,2255,2255,2255,2255,9
20241014,111100,152421230,2250,2250,2250,2250,13
20241014,111000,152391980,2250,2250,2250,2250,12
20241014,110900,152364980,2250,2250,2250,2250,13
20241014,110800,152335730,2250,2250,2250,2250,11
20241014,110700,152310980,2250,2250,2250,2250,13
20241014,110600,152281730,2250,2250,2250,2250,0
20241014,110500,152281730,2250,2250,2250,2250,11
20241014,110400,152256980,2250,2250,2250,2250,12
20241014,110300,152229980,2250,2250,2250,2250,12
20241014,110200,152202980,2250,2250,2250,2250,37
20241014,110100,152119730,2250,2250,2250,2250,0
20241014,110000,152119730,2250,2250,2250,2250,11
20241014,105900,152094980,2250,2250,2250,2250,13
20241014,105800,152065730,2250,2250,2250,2250,11
20241014,105700,152040980,2250,2250,2250,2250,12
20241014,105600,152013980,2250,2250,2250,2250,12
20241014,105500,151986980,2250,2250,2250,2250,0
20241014,105400,151986980,2250,2250,2250,2250,13
20241014,105300,151957730,2250,2250,2250,2250,11
20241014,105200,151932980,2250,2250,2250,2250,13
20241014,105100,151903730,2250,2250,2250,2250,11
20241014,105000,151878980,2255,2255,2255,2255,11
20241014,104900,151854175,2255,2255,2255,2255,0
20241014,104800,151854175,2255,2255,2255,2255,12
20241014,104700,151827115,2255,2255,2255,2255,13
20241014,104600,151797800,2255,2255,2255,2255,11
20241014,104500,151772995,2255,2255,2255,2255,12
20241014,104400,151745935,2255,2255,2255,2255,12
20241014,104300,151718875,2255,2255,2255,2255,679
20241014,104200,150187730,2250,2250,2250,2250,13
20241014,104100,150158480,2250,2250,2250,2250,11
20241014,104000,150133730,2250,2250,2250,2250,13
20241014,103900,150104480,2250,2250,2250,2250,11
20241014,103800,150079730,2250,2250,2250,2250,12
20241014,103700,150052730,2250,2250,2250,2250,20
20241014,103600,150007730,2250,2260,2260,2250,497
20241014,103500,148884630,2260,2265,2265,2260,14
20241014,103400,148852980,2260,2260,2260,2260,3
20241014,103300,148846200,2250,2250,2250,2250,0
20241014,103200,148846200,2250,2250,2250,2250,0
20241014,103100,148846200,2250,2260,2260,2250,175
20241014,103000,148451340,2260,2260,2260,2260,0
20241014,102900,148451340,2260,2260,2260,2260,0
20241014,102800,148451340,2260,2260,2260,2260,0
20241014,102700,148451340,2260,2260,2260,2260,0
20241014,102600,148451340,2260,2260,2260,2260,0
20241014,102500,148451340,2260,2260,2260,2260,0
20241014,102400,148451340,2260,2260,2260,2260,4
20241014,102300,148442300,2265,2265,2265,2265,0
20241014,102200,148442300,2265,2265,2265,2265,0
20241014,102100,148442300,2265,2265,2265,2265,0
20241014,102000,148442300,2265,2265,2265,2265,0
20241014,101900,148442300,2265,2265,2265,2265,0
20241014,101800,148442300,2265,2265,2265,2265,0
20241014,101700,148442300,2265,2265,2265,2265,0
20241014,101600,148442300,2265,2265,2265,2265,10
20241014,101500,148419650,2270,2270,2270,2270,0
20241014,101400,148419650,2270,2270,2275,2270,302
20241014,101300,147733990,2270,2270,2270,2270,501
20241014,101200,146596720,2250,2250,2250,2250,0
20241014,101100,146596720,2250,2250,2250,2250,34
20241014,101000,146520220,2250,2250,2250,2250,0
20241014,100900,146520220,2250,2250,2250,2250,0
20241014,100800,146520220,2250,2250,2250,2250,1000
20241014,100700,144270220,2240,2240,2240,2240,0
20241014,100600,144270220,2240,2255,2255,2240,3000
20241014,100500,137530575,2255,2280,2280,2255,2
20241014,100400,137526040,2300,2300,2300,2300,0
20241014,100300,137526040,2300,2245,2300,2245,4000
20241014,100200,128394260,2245,2245,2245,2245,0
20241014,100100,128394260,2245,2240,2245,2240,1150
20241014,100000,125818255,2235,2235,2235,2235,0
20241014,095900,125818255,2235,2235,2235,2235,90
20241014,095800,125617105,2240,2240,2240,2240,0
20241014,095700,125617105,2240,2240,2240,2240,0
20241014,095600,125617105,2240,2240,2240,2240,0
20241014,095500,125617105,2240,2240,2240,2240,444
20241014,095400,124622545,2240,2240,2240,2240,1
20241014,095300,124620305,2235,2235,2235,2235,784
20241014,095200,122868065,2235,2235,2235,2235,0
20241014,095100,122868065,2235,2235,2235,2235,500
20241014,095000,121750565,2235,2235,2235,2235,0
20241014,094900,121750565,2235,2235,2235,2235,0
20241014,094800,121750565,2235,2235,2235,2235,336
20241014,094700,120999605,2235,2235,2235,2230,2450
20241014,094600,115524505,2235,2245,2245,2235,6212
20241014,094500,101627900,2240,2240,2240,2240,0
20241014,094400,101627900,2240,2240,2240,2240,347
20241014,094300,100850620,2235,2235,2235,2235,1020
20241014,094200,98570920,2225,2225,2225,2225,0
20241014,094100,98570920,2225,2225,2225,2225,0
20241014,094000,98570920,2225,2225,2225,2225,500
20241014,093900,97458420,2235,2235,2235,2235,4851
20241014,093800,86616435,2235,2235,2235,2235,662
20241014,093700,85136865,2225,2230,2230,2225,2700
20241014,093600,79126865,2225,2225,2225,2225,0
20241014,093500,79126865,2225,2225,2225,2225,500
20241014,093400,78014365,2235,2235,2235,2235,0
20241014,093300,78014365,2235,2240,2240,2220,1432
20241014,093200,74827365,2240,2240,2240,2240,1000
20241014,093100,72587365,2245,2240,2245,2240,2377
20241014,093000,67262880,2240,2255,2255,2240,8047
20241014,092900,49219500,2255,2260,2260,2255,7456
20241014,092800,32371490,2260,2270,2270,2260,1000
20241014,092700,30104630,2275,2275,2275,2275,102
20241014,092600,29872580,2280,2280,2280,2280,0
20241014,092500,29872580,2280,2280,2280,2280,0
20241014,092400,29872580,2280,2285,2285,2280,3514
20241014,092300,21858160,2285,2280,2285,2280,501
20241014,092200,20715875,2285,2285,2285,2280,1508
20241014,092100,17275130,2300,2300,2300,2300,0
20241014,092000,17275130,2300,2280,2300,2280,1003
20241014,091900,14988250,2280,2280,2280,2280,493
20241014,091800,13864210,2280,2280,2280,2280,0
20241014,091700,13864210,2280,2300,2300,2280,1768
20241014,091600,9802380,2305,2305,2305,2305,0
20241014,091500,9802380,2305,2305,2305,2305,410
20241014,091400,8857330,2305,2305,2305,2305,896
20241014,091300,6792050,2305,2305,2305,2305,500
20241014,091200,5639550,2305,2305,2305,2305,30
20241014,091100,5570400,2305,2305,2305,2305,0
20241014,091000,5570400,2305,2305,2305,2305,0
20241014,090900,5570400,2305,2305,2305,2305,500
20241014,090800,4417900,2305,2305,2305,2305,0
20241014,090700,4417900,2305,2305,2305,2305,0
20241014,090600,4417900,2305,2305,2310,2305,274
20241014,090500,3786300,2300,2300,2300,2300,46
20241014,090400,3680500,2305,2305,2305,2305,0
20241014,090300,3680500,2305,2305,2305,2305,0
20241014,090200,3680500,2305,2305,2305,2305,100
20241014,090100,3450000,2300,2300,2300,2300,0
20241014,090000,3450000,2300,2300,2300,2300,1500