stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212100,49907318170,18750,18750,18750,18750,32389
20241007,212000,49907318170,18750,18750,18750,18750,0
20241007,211900,49907318170,18750,18750,18750,18750,0
20241007,211800,49907318170,18750,18750,18750,18750,0
20241007,211700,49907318170,18750,18750,18750,18750,0
20241007,211600,49907318170,18750,18750,18750,18750,0
20241007,211500,49907318170,18750,18750,18750,18750,0
20241007,211400,49907318170,18750,18750,18750,18750,0
20241007,211300,49907318170,18750,18750,18750,18750,0
20241007,211200,49907318170,18750,18750,18750,18750,0
20241007,211100,49907318170,18750,18750,18750,18750,0
20241007,211000,49907318170,18750,18750,18750,18750,0
20241007,210900,49907318170,18750,18750,18750,18750,0
20241007,210800,49907318170,18750,18750,18750,18750,0
20241007,210700,49907318170,18750,18750,18750,18750,0
20241007,210600,49907318170,18750,18750,18750,18750,0
20241007,210500,49907318170,18750,18750,18750,18750,0
20241007,210400,49907318170,18750,18750,18750,18750,0
20241007,210300,49907318170,18750,18750,18750,18750,0
20241007,210200,49907318170,18750,18750,18750,18750,0
20241007,210100,49907318170,18750,18750,18750,18750,0
20241007,210000,49907318170,18750,18750,18750,18750,0
20241007,205900,49907318170,18750,18750,18750,18750,0
20241007,205800,49907318170,18750,18750,18750,18750,0
20241007,205700,49907318170,18750,18750,18750,18750,0
20241007,205600,49907318170,18750,18750,18750,18750,0
20241007,205500,49907318170,18750,18750,18750,18750,0
20241007,205400,49907318170,18750,18750,18750,18750,0
20241007,205300,49907318170,18750,18750,18750,18750,0
20241007,205200,49907318170,18750,18750,18750,18750,0
20241007,205100,49907318170,18750,18750,18750,18750,32389
20241007,205000,49907318170,18750,18750,18750,18750,0
20241007,204900,49907318170,18750,18750,18750,18750,0
20241007,204800,49907318170,18750,18750,18750,18750,0
20241007,204700,49907318170,18750,18750,18750,18750,0
20241007,204600,49907318170,18750,18750,18750,18750,0
20241007,204500,49907318170,18750,18750,18750,18750,0
20241007,204400,49907318170,18750,18750,18750,18750,0
20241007,204300,49907318170,18750,18750,18750,18750,0
20241007,204200,49907318170,18750,18750,18750,18750,0
20241007,204100,49907318170,18750,18750,18750,18750,0
20241007,204000,49907318170,18750,18750,18750,18750,0
20241007,203900,49907318170,18750,18750,18750,18750,0
20241007,203800,49907318170,18750,18750,18750,18750,0
20241007,203700,49907318170,18750,18750,18750,18750,0
20241007,203600,49907318170,18750,18750,18750,18750,0
20241007,203500,49907318170,18750,18750,18750,18750,0
20241007,203400,49907318170,18750,18750,18750,18750,0
20241007,203300,49907318170,18750,18750,18750,18750,0
20241007,203200,49907318170,18750,18750,18750,18750,0
20241007,203100,49907318170,18750,18750,18750,18750,0
20241007,203000,49907318170,18750,18750,18750,18750,0
20241007,202900,49907318170,18750,18750,18750,18750,0
20241007,202800,49907318170,18750,18750,18750,18750,0
20241007,202700,49907318170,18750,18750,18750,18750,0
20241007,202600,49907318170,18750,18750,18750,18750,0
20241007,202500,49907318170,18750,18750,18750,18750,0
20241007,202400,49907318170,18750,18750,18750,18750,0
20241007,202300,49907318170,18750,18750,18750,18750,0
20241007,202200,49907318170,18750,18750,18750,18750,0
20241007,202100,49907318170,18750,18750,18750,18750,32389
20241007,202000,49907318170,18750,18750,18750,18750,0
20241007,201900,49907318170,18750,18750,18750,18750,0
20241007,201800,49907318170,18750,18750,18750,18750,0
20241007,201700,49907318170,18750,18750,18750,18750,0
20241007,201600,49907318170,18750,18750,18750,18750,0
20241007,201500,49907318170,18750,18750,18750,18750,0
20241007,201400,49907318170,18750,18750,18750,18750,0
20241007,201300,49907318170,18750,18750,18750,18750,0
20241007,201200,49907318170,18750,18750,18750,18750,0
20241007,201100,49907318170,18750,18750,18750,18750,0
20241007,201000,49907318170,18750,18750,18750,18750,0
20241007,200900,49907318170,18750,18750,18750,18750,0
20241007,200800,49907318170,18750,18750,18750,18750,0
20241007,200700,49907318170,18750,18750,18750,18750,0
20241007,200600,49907318170,18750,18750,18750,18750,0
20241007,200500,49907318170,18750,18750,18750,18750,0
20241007,200400,49907318170,18750,18750,18750,18750,0
20241007,200300,49907318170,18750,18750,18750,18750,0
20241007,200200,49907318170,18750,18750,18750,18750,0
20241007,200100,49907318170,18750,18750,18750,18750,0
20241007,200000,49907318170,18750,18750,18750,18750,0
20241007,195900,49907318170,18750,18750,18750,18750,0
20241007,195800,49907318170,18750,18750,18750,18750,0
20241007,195700,49907318170,18750,18750,18750,18750,0
20241007,195600,49907318170,18750,18750,18750,18750,0
20241007,195500,49907318170,18750,18750,18750,18750,0
20241007,195400,49907318170,18750,18750,18750,18750,0
20241007,195300,49907318170,18750,18750,18750,18750,0
20241007,195200,49907318170,18750,18750,18750,18750,0
20241007,195100,49907318170,18750,18750,18750,18750,32389
20241007,195000,49907318170,18750,18750,18750,18750,0
20241007,194900,49907318170,18750,18750,18750,18750,0
20241007,194800,49907318170,18750,18750,18750,18750,0
20241007,194700,49907318170,18750,18750,18750,18750,0
20241007,194600,49907318170,18750,18750,18750,18750,0
20241007,194500,49907318170,18750,18750,18750,18750,0
20241007,194400,49907318170,18750,18750,18750,18750,0
20241007,194300,49907318170,18750,18750,18750,18750,0
20241007,194200,49907318170,18750,18750,18750,18750,0
20241007,194100,49907318170,18750,18750,18750,18750,0
20241007,194000,49907318170,18750,18750,18750,18750,0
20241007,193900,49907318170,18750,18750,18750,18750,0
20241007,193800,49907318170,18750,18750,18750,18750,0
20241007,193700,49907318170,18750,18750,18750,18750,0
20241007,193600,49907318170,18750,18750,18750,18750,0
20241007,193500,49907318170,18750,18750,18750,18750,0
20241007,193400,49907318170,18750,18750,18750,18750,0
20241007,193300,49907318170,18750,18750,18750,18750,0
20241007,193200,49907318170,18750,18750,18750,18750,0
20241007,193100,49907318170,18750,18750,18750,18750,0
20241007,193000,49907318170,18750,18750,18750,18750,0
20241007,192900,49907318170,18750,18750,18750,18750,0
20241007,192800,49907318170,18750,18750,18750,18750,0
20241007,192700,49907318170,18750,18750,18750,18750,0
20241007,192600,49907318170,18750,18750,18750,18750,0
20241007,192500,49907318170,18750,18750,18750,18750,0
20241007,192400,49907318170,18750,18750,18750,18750,0
20241007,192300,49907318170,18750,18750,18750,18750,0
20241007,192200,49907318170,18750,18750,18750,18750,0
20241007,192100,49907318170,18750,18750,18750,18750,32389
20241007,192000,49907318170,18750,18750,18750,18750,0
20241007,191900,49907318170,18750,18750,18750,18750,0
20241007,191800,49907318170,18750,18750,18750,18750,0
20241007,191700,49907318170,18750,18750,18750,18750,0
20241007,191600,49907318170,18750,18750,18750,18750,0
20241007,191500,49907318170,18750,18750,18750,18750,0
20241007,191400,49907318170,18750,18750,18750,18750,0
20241007,191300,49907318170,18750,18750,18750,18750,0
20241007,191200,49907318170,18750,18750,18750,18750,0
20241007,191100,49907318170,18750,18750,18750,18750,0
20241007,191000,49907318170,18750,18750,18750,18750,0
20241007,190900,49907318170,18750,18750,18750,18750,0
20241007,190800,49907318170,18750,18750,18750,18750,0
20241007,190700,49907318170,18750,18750,18750,18750,0
20241007,190600,49907318170,18750,18750,18750,18750,0
20241007,190500,49907318170,18750,18750,18750,18750,0
20241007,190400,49907318170,18750,18750,18750,18750,0
20241007,190300,49907318170,18750,18750,18750,18750,0
20241007,190200,49907318170,18750,18750,18750,18750,0
20241007,190100,49907318170,18750,18750,18750,18750,0
20241007,190000,49907318170,18750,18750,18750,18750,0
20241007,185900,49907318170,18750,18750,18750,18750,0
20241007,185800,49907318170,18750,18750,18750,18750,0
20241007,185700,49907318170,18750,18750,18750,18750,0
20241007,185600,49907318170,18750,18750,18750,18750,0
20241007,185500,49907318170,18750,18750,18750,18750,0
20241007,185400,49907318170,18750,18750,18750,18750,0
20241007,185300,49907318170,18750,18750,18750,18750,0
20241007,185200,49907318170,18750,18750,18750,18750,0
20241007,185100,49907318170,18750,18750,18750,18750,32389
20241007,185000,49907318170,18750,18750,18750,18750,0
20241007,184900,49907318170,18750,18750,18750,18750,0
20241007,184800,49907318170,18750,18750,18750,18750,0
20241007,184700,49907318170,18750,18750,18750,18750,0
20241007,184600,49907318170,18750,18750,18750,18750,0
20241007,184500,49907318170,18750,18750,18750,18750,0
20241007,184400,49907318170,18750,18750,18750,18750,0
20241007,184300,49907318170,18750,18750,18750,18750,0
20241007,184200,49907318170,18750,18750,18750,18750,0
20241007,184100,49907318170,18750,18750,18750,18750,0
20241007,184000,49907318170,18750,18750,18750,18750,0
20241007,183900,49907318170,18750,18750,18750,18750,0
20241007,183800,49907318170,18750,18750,18750,18750,0
20241007,183700,49907318170,18750,18750,18750,18750,0
20241007,183600,49907318170,18750,18750,18750,18750,0
20241007,183500,49907318170,18750,18750,18750,18750,0
20241007,183400,49907318170,18750,18750,18750,18750,0
20241007,183300,49907318170,18750,18750,18750,18750,0
20241007,183200,49907318170,18750,18750,18750,18750,0
20241007,183100,49907318170,18750,18750,18750,18750,0
20241007,183000,49907318170,18750,18750,18750,18750,0
20241007,182900,49907318170,18750,18750,18750,18750,0
20241007,182800,49907318170,18750,18750,18750,18750,0
20241007,182700,49907318170,18750,18750,18750,18750,0
20241007,182600,49907318170,18750,18750,18750,18750,0
20241007,182500,49907318170,18750,18750,18750,18750,0
20241007,182400,49907318170,18750,18750,18750,18750,0
20241007,182300,49907318170,18750,18750,18750,18750,0
20241007,182200,49907318170,18750,18750,18750,18750,0
20241007,182100,49907318170,18750,18750,18750,18750,32389
20241007,182000,49907318170,18750,18750,18750,18750,0
20241007,181900,49907318170,18750,18750,18750,18750,0
20241007,181800,49907318170,18750,18750,18750,18750,0
20241007,181700,49907318170,18750,18750,18750,18750,0
20241007,181600,49907318170,18750,18750,18750,18750,0
20241007,181500,49907318170,18750,18750,18750,18750,0
20241007,181400,49907318170,18750,18750,18750,18750,0
20241007,181300,49907318170,18750,18750,18750,18750,0
20241007,181200,49907318170,18750,18750,18750,18750,0
20241007,181100,49907318170,18750,18750,18750,18750,0
20241007,181000,49907318170,18750,18750,18750,18750,0
20241007,180900,49907318170,18750,18750,18750,18750,0
20241007,180800,49907318170,18750,18750,18750,18750,0
20241007,180700,49907318170,18750,18750,18750,18750,0
20241007,180600,49907318170,18750,18750,18750,18750,0
20241007,180500,49907318170,18750,18750,18750,18750,0
20241007,180400,49907318170,18750,18750,18750,18750,0
20241007,180300,49907318170,18750,18750,18750,18750,0
20241007,180200,49907318170,18750,18750,18750,18750,0
20241007,180100,49907318170,18750,18750,18750,18750,0
20241007,180000,49907318170,18750,18750,18750,18750,0
20241007,175900,49907318170,18750,18750,18750,18750,0
20241007,175800,49907318170,18750,18750,18750,18750,0
20241007,175700,49907318170,18750,18750,18750,18750,0
20241007,175600,49907318170,18750,18750,18750,18750,0
20241007,175500,49907318170,18750,18750,18750,18750,0
20241007,175400,49907318170,18750,18750,18750,18750,0
20241007,175300,49907318170,18750,18750,18750,18750,0
20241007,175200,49907318170,18750,18750,18750,18750,0
20241007,175100,49907318170,18750,18750,18750,18750,32389
20241007,175000,49907318170,18750,18750,18750,18750,0
20241007,174900,49907318170,18750,18750,18750,18750,0
20241007,174800,49907318170,18750,18750,18750,18750,0
20241007,174700,49907318170,18750,18750,18750,18750,0
20241007,174600,49907318170,18750,18750,18750,18750,0
20241007,174500,49907318170,18750,18750,18750,18750,0
20241007,174400,49907318170,18750,18750,18750,18750,0
20241007,174300,49907318170,18750,18750,18750,18750,0
20241007,174200,49907318170,18750,18750,18750,18750,0
20241007,174100,49907318170,18750,18750,18750,18750,0
20241007,174000,49907318170,18750,18750,18750,18750,0
20241007,173900,49907318170,18750,18750,18750,18750,0
20241007,173800,49907318170,18750,18750,18750,18750,0
20241007,173700,49907318170,18750,18750,18750,18750,0
20241007,173600,49907318170,18750,18750,18750,18750,0
20241007,173500,49907318170,18750,18750,18750,18750,0
20241007,173400,49907318170,18750,18750,18750,18750,0
20241007,173300,49907318170,18750,18750,18750,18750,0
20241007,173200,49907318170,18750,18750,18750,18750,0
20241007,173100,49907318170,18750,18750,18750,18750,0
20241007,173000,49907318170,18750,18750,18750,18750,0
20241007,172900,49907318170,18750,18750,18750,18750,0
20241007,172800,49907318170,18750,18750,18750,18750,0
20241007,172700,49907318170,18750,18750,18750,18750,0
20241007,172600,49907318170,18750,18750,18750,18750,0
20241007,172500,49907318170,18750,18750,18750,18750,0
20241007,172400,49907318170,18750,18750,18750,18750,0
20241007,172300,49907318170,18750,18750,18750,18750,0
20241007,172200,49907318170,18750,18750,18750,18750,0
20241007,172100,49907318170,18750,18750,18750,18750,32389
20241007,172000,49907318170,18750,18750,18750,18750,0
20241007,171900,49907318170,18750,18750,18750,18750,0
20241007,171800,49907318170,18750,18750,18750,18750,0
20241007,171700,49907318170,18750,18750,18750,18750,0
20241007,171600,49907318170,18750,18750,18750,18750,0
20241007,171500,49907318170,18750,18750,18750,18750,0
20241007,171400,49907318170,18750,18750,18750,18750,0
20241007,171300,49907318170,18750,18750,18750,18750,0
20241007,171200,49907318170,18750,18750,18750,18750,0
20241007,171100,49907318170,18750,18750,18750,18750,0
20241007,171000,49907318170,18750,18750,18750,18750,0
20241007,170900,49907318170,18750,18750,18750,18750,0
20241007,170800,49907318170,18750,18750,18750,18750,0
20241007,170700,49907318170,18750,18750,18750,18750,0
20241007,170600,49907318170,18750,18750,18750,18750,0
20241007,170500,49907318170,18750,18750,18750,18750,0
20241007,170400,49907318170,18750,18750,18750,18750,0
20241007,170300,49907318170,18750,18750,18750,18750,0
20241007,170200,49907318170,18750,18750,18750,18750,0
20241007,170100,49907318170,18750,18750,18750,18750,0
20241007,170000,49907318170,18750,18750,18750,18750,0
20241007,165900,49907318170,18750,18750,18750,18750,0
20241007,165800,49907318170,18750,18750,18750,18750,0
20241007,165700,49907318170,18750,18750,18750,18750,0
20241007,165600,49907318170,18750,18750,18750,18750,0
20241007,165500,49907318170,18750,18750,18750,18750,0
20241007,165400,49907318170,18750,18750,18750,18750,0
20241007,165300,49907318170,18750,18750,18750,18750,0
20241007,165200,49907318170,18750,18750,18750,18750,0
20241007,165100,49907318170,18750,18750,18750,18750,32389
20241007,165000,49907318170,18750,18750,18750,18750,0
20241007,164900,49907318170,18750,18750,18750,18750,0
20241007,164800,49907318170,18750,18750,18750,18750,0
20241007,164700,49907318170,18750,18750,18750,18750,0
20241007,164600,49907318170,18750,18750,18750,18750,0
20241007,164500,49907318170,18750,18750,18750,18750,0
20241007,164400,49907318170,18750,18750,18750,18750,0
20241007,164300,49907318170,18750,18750,18750,18750,0
20241007,164200,49907318170,18750,18750,18750,18750,0
20241007,164100,49907318170,18750,18750,18750,18750,0
20241007,164000,49907318170,18750,18750,18750,18750,0
20241007,163900,49907318170,18750,18750,18750,18750,0
20241007,163800,49907318170,18750,18750,18750,18750,0
20241007,163700,49907318170,18750,18750,18750,18750,0
20241007,163600,49907318170,18750,18750,18750,18750,0
20241007,163500,49907318170,18750,18750,18750,18750,0
20241007,163400,49907318170,18750,18750,18750,18750,0
20241007,163300,49907318170,18750,18750,18750,18750,0
20241007,163200,49907318170,18750,18750,18750,18750,0
20241007,163100,49907318170,18750,18750,18750,18750,0
20241007,163000,49907318170,18750,18750,18750,18750,0
20241007,162900,49907318170,18750,18750,18750,18750,0
20241007,162800,49907318170,18750,18750,18750,18750,0
20241007,162700,49907318170,18750,18750,18750,18750,0
20241007,162600,49907318170,18750,18750,18750,18750,0
20241007,162500,49907318170,18750,18750,18750,18750,0
20241007,162400,49907318170,18750,18750,18750,18750,0
20241007,162300,49907318170,18750,18750,18750,18750,0
20241007,162200,49907318170,18750,18750,18750,18750,0
20241007,162100,49907318170,18750,18750,18750,18750,32389
20241007,162000,49907318170,18750,18750,18750,18750,0
20241007,161900,49907318170,18750,18750,18750,18750,0
20241007,161800,49907318170,18750,18750,18750,18750,0
20241007,161700,49907318170,18750,18750,18750,18750,0
20241007,161600,49907318170,18750,18750,18750,18750,0
20241007,161500,49907318170,18750,18750,18750,18750,0
20241007,161400,49907318170,18750,18750,18750,18750,0
20241007,161300,49907318170,18750,18750,18750,18750,0
20241007,161200,49907318170,18750,18750,18750,18750,0
20241007,161100,49907318170,18750,18750,18750,18750,0
20241007,161000,49907318170,18750,18750,18750,18750,0
20241007,160900,49907318170,18750,18750,18750,18750,0
20241007,160800,49907318170,18750,18750,18750,18750,0
20241007,160700,49907318170,18750,18750,18750,18750,0
20241007,160600,49907318170,18750,18750,18750,18750,0
20241007,160500,49907318170,18750,18750,18750,18750,0
20241007,160400,49907318170,18750,18750,18750,18750,0
20241007,160300,49907318170,18750,18750,18750,18750,0
20241007,160200,49907318170,18750,18750,18750,18750,0
20241007,160100,49907318170,18750,18750,18750,18750,0
20241007,160000,49907318170,18750,18750,18750,18750,0
20241007,155900,49907318170,18750,18750,18750,18750,0
20241007,155800,49907318170,18750,18750,18750,18750,0
20241007,155700,49907318170,18750,18750,18750,18750,0
20241007,155600,49907318170,18750,18750,18750,18750,0
20241007,155500,49907318170,18750,18750,18750,18750,0
20241007,155400,49907318170,18750,18750,18750,18750,0
20241007,155300,49907318170,18750,18750,18750,18750,0
20241007,155200,49907318170,18750,18750,18750,18750,0
20241007,155100,49907318170,18750,18750,18750,18750,32389
20241007,155000,49907318170,18750,18750,18750,18750,0
20241007,154900,49907318170,18750,18750,18750,18750,0
20241007,154800,49907318170,18750,18750,18750,18750,0
20241007,154700,49907318170,18750,18750,18750,18750,0
20241007,154600,49907318170,18750,18750,18750,18750,0
20241007,154500,49907318170,18750,18750,18750,18750,0
20241007,154400,49907318170,18750,18750,18750,18750,0
20241007,154300,49907318170,18750,18750,18750,18750,0
20241007,154200,49907318170,18750,18750,18750,18750,0
20241007,154100,49907318170,18750,18750,18750,18750,0
20241007,154000,49907318170,18750,18750,18750,18750,0
20241007,153900,49907318170,18750,18750,18750,18750,0
20241007,153800,49907318170,18750,18750,18750,18750,0
20241007,153700,49907318170,18750,18750,18750,18750,0
20241007,153600,49907318170,18750,18750,18750,18750,0
20241007,153500,49907318170,18750,18750,18750,18750,0
20241007,153400,49907318170,18750,18750,18750,18750,0
20241007,153300,49907318170,18750,18750,18750,18750,0
20241007,153200,49907318170,18750,18750,18750,18750,0
20241007,153100,49907318170,18750,18750,18750,18750,0
20241007,153000,49907318170,18750,18750,18750,18750,32389
20241007,152900,49300024420,18710,18710,18710,18710,0
20241007,152800,49300024420,18710,18710,18710,18710,0
20241007,152700,49300024420,18710,18710,18710,18710,0
20241007,152600,49300024420,18710,18710,18710,18710,0
20241007,152500,49300024420,18710,18710,18710,18710,0
20241007,152400,49300024420,18710,18710,18710,18710,0
20241007,152300,49300024420,18710,18710,18710,18710,0
20241007,152200,49300024420,18710,18710,18710,18710,0
20241007,152100,49300024420,18710,18710,18710,18710,0
20241007,152000,49300024420,18710,18710,18710,18710,0
20241007,151900,49300024420,18710,18720,18730,18700,9891
20241007,151800,49114959730,18730,18730,18730,18710,3899
20241007,151700,49041965860,18730,18720,18730,18720,1572
20241007,151600,49012525800,18720,18730,18730,18710,3096
20241007,151500,48954571930,18730,18740,18740,18720,1197
20241007,151400,48932156840,18730,18710,18740,18710,8557
20241007,151300,48771999950,18710,18730,18740,18710,6735
20241007,151200,48645953950,18740,18740,18740,18730,3657
20241007,151100,48577449440,18740,18740,18740,18720,1647
20241007,151000,48546600780,18730,18750,18750,18730,1621
20241007,150900,48516221750,18750,18760,18760,18740,3477
20241007,150800,48451037800,18750,18760,18760,18750,2143
20241007,150700,48410851340,18750,18760,18760,18750,3723
20241007,150600,48341028520,18760,18750,18760,18750,3344
20241007,150500,48278314070,18760,18760,18760,18750,2243
20241007,150400,48236239180,18760,18760,18760,18750,1685
20241007,150300,48204640560,18750,18760,18760,18750,1722
20241007,150200,48172349110,18760,18750,18760,18740,4890
20241007,150100,48080668650,18740,18760,18760,18740,3946
20241007,150000,48006668620,18760,18740,18760,18740,6396
20241007,145900,47886723280,18750,18730,18750,18720,9763
20241007,145800,47703800270,18720,18730,18740,18720,2325
20241007,145700,47660251630,18730,18730,18730,18710,1988
20241007,145600,47623029710,18730,18730,18730,18720,2201
20241007,145500,47581812690,18730,18730,18730,18720,2226
20241007,145400,47540129960,18730,18740,18740,18720,2478
20241007,145300,47493713060,18740,18740,18740,18730,1183
20241007,145200,47471549630,18730,18750,18750,18730,2933
20241007,145100,47416591650,18740,18750,18750,18740,2718
20241007,145000,47365637450,18750,18740,18750,18740,1257
20241007,144900,47342073120,18750,18750,18750,18740,1871
20241007,144800,47307001730,18750,18730,18750,18730,2271
20241007,144700,47264433820,18730,18730,18750,18720,1289
20241007,144600,47240290240,18730,18760,18770,18720,4853
20241007,144500,47149336910,18750,18750,18770,18750,3899
20241007,144400,47076196020,18760,18730,18760,18730,2097
20241007,144300,47036892620,18730,18730,18740,18720,2412
20241007,144200,46991705600,18720,18740,18760,18710,7280
20241007,144100,46855340720,18750,18750,18760,18740,2286
20241007,144000,46812472440,18760,18760,18760,18750,1996
20241007,143900,46775036430,18750,18760,18770,18750,1958
20241007,143800,46738305140,18770,18760,18770,18760,2004
20241007,143700,46700699820,18770,18770,18770,18750,4269
20241007,143600,46620639400,18760,18780,18780,18760,5492
20241007,143500,46517578450,18770,18750,18770,18750,5319
20241007,143400,46417779940,18740,18670,18770,18670,8949
20241007,143300,46250120840,18670,18700,18730,18660,15587
20241007,143200,45958646440,18700,18710,18710,18690,3939
20241007,143100,45884983560,18710,18720,18720,18710,1556
20241007,143000,45855866390,18720,18740,18740,18710,2712
20241007,142900,45805103990,18730,18740,18740,18720,2207
20241007,142800,45763754030,18740,18720,18740,18720,3419
20241007,142700,45699713610,18730,18730,18730,18720,1166
20241007,142600,45677878950,18720,18720,18730,18700,8929
20241007,142500,45510834110,18710,18730,18730,18710,1431
20241007,142400,45484056380,18730,18720,18730,18710,2018
20241007,142300,45446283990,18720,18720,18740,18710,865
20241007,142200,45430085380,18740,18730,18740,18720,1511
20241007,142100,45401784000,18720,18710,18750,18710,2635
20241007,142000,45352433510,18710,18710,18720,18700,2565
20241007,141900,45304449940,18710,18690,18710,18690,1731
20241007,141800,45272078180,18700,18690,18710,18680,1289
20241007,141700,45247986480,18690,18710,18720,18690,1214
20241007,141600,45225287450,18710,18690,18710,18690,1161
20241007,141500,45203573170,18690,18690,18700,18670,1973
20241007,141400,45166702980,18680,18690,18690,18660,1449
20241007,141300,45139648590,18690,18690,18690,18670,840
20241007,141200,45123957250,18680,18700,18700,18660,2934
20241007,141100,45069141150,18700,18710,18710,18690,1527
20241007,141000,45040589220,18720,18710,18730,18700,2101
20241007,140900,45001271770,18710,18710,18710,18690,1392
20241007,140800,44975238720,18710,18690,18710,18680,3720
20241007,140700,44905684090,18690,18650,18690,18640,4671
20241007,140600,44818541190,18650,18650,18650,18610,4418
20241007,140500,44736164230,18600,18620,18650,18600,8007
20241007,140400,44587094410,18620,18630,18640,18610,6148
20241007,140300,44472607020,18630,18640,18640,18620,1751
20241007,140200,44439984310,18650,18640,18650,18630,3066
20241007,140100,44382844960,18640,18630,18640,18630,1854
20241007,140000,44348294520,18630,18640,18650,18630,1549
20241007,135900,44319424880,18640,18640,18650,18630,1285
20241007,135800,44295470870,18650,18660,18660,18650,1120
20241007,135700,44274578040,18650,18660,18660,18630,4071
20241007,135600,44198702640,18660,18680,18690,18660,1398
20241007,135500,44172603760,18680,18680,18690,18650,2629
20241007,135400,44123531550,18670,18670,18680,18660,3687
20241007,135300,44054686490,18660,18680,18680,18650,7213
20241007,135200,43920112530,18670,18680,18690,18670,1153
20241007,135100,43898579920,18670,18690,18700,18670,2902
20241007,135000,43844374270,18680,18690,18700,18680,2010
20241007,134900,43806811100,18680,18700,18700,18680,2107
20241007,134800,43767440580,18690,18700,18700,18690,2315
20241007,134700,43724159690,18690,18720,18720,18690,2254
20241007,134600,43682005340,18720,18720,18730,18710,1186
20241007,134500,43659803720,18720,18720,18730,18700,1203
20241007,134400,43637286350,18710,18700,18720,18680,2685
20241007,134300,43587085960,18700,18700,18710,18690,1696
20241007,134200,43555367910,18700,18710,18710,18660,3116
20241007,134100,43497127910,18700,18700,18710,18660,2659
20241007,134000,43447434880,18690,18690,18700,18680,2073
20241007,133900,43408687070,18690,18660,18690,18650,2964
20241007,133800,43353358210,18660,18660,18660,18650,3564
20241007,133700,43286870680,18650,18660,18670,18650,2235
20241007,133600,43245172570,18660,18650,18660,18640,5131
20241007,133500,43149474320,18650,18690,18690,18640,10196
20241007,133400,42959150580,18690,18690,18700,18680,2155
20241007,133300,42918874160,18680,18710,18710,18680,5161
20241007,133200,42822395970,18710,18710,18730,18700,4104
20241007,133100,42745623270,18710,18730,18750,18710,7639
20241007,133000,42602654610,18720,18750,18750,18710,7875
20241007,132900,42455207320,18740,18760,18760,18730,6026
20241007,132800,42342267360,18750,18750,18770,18750,1587
20241007,132700,42312501470,18750,18760,18760,18750,2019
20241007,132600,42274637650,18760,18760,18760,18750,1284
20241007,132500,42250555740,18760,18760,18780,18760,2437
20241007,132400,42204821890,18760,18770,18770,18750,3157
20241007,132300,42145578660,18770,18770,18770,18760,1563
20241007,132200,42116248250,18770,18770,18770,18760,1809
20241007,132100,42082300700,18770,18760,18770,18750,2106
20241007,132000,42042787980,18750,18760,18770,18740,1563
20241007,131900,42013479880,18760,18770,18770,18760,2731
20241007,131800,41962238240,18780,18750,18780,18750,1571
20241007,131700,41932761570,18750,18760,18770,18730,9892
20241007,131600,41747307410,18750,18760,18770,18750,5575
20241007,131500,41642749700,18770,18780,18780,18760,2152
20241007,131400,41602354190,18770,18780,18780,18770,2086
20241007,131300,41563195110,18780,18790,18790,18770,1725
20241007,131200,41530800840,18790,18800,18800,18780,907
20241007,131100,41513756880,18790,18800,18800,18780,1196
20241007,131000,41491284660,18800,18780,18800,18780,2658
20241007,130900,41441330700,18790,18790,18800,18780,5947
20241007,130800,41329574350,18790,18790,18800,18780,3455
20241007,130700,41264677810,18790,18790,18810,18790,2811
20241007,130600,41211835680,18790,18810,18820,18790,1457
20241007,130500,41184440180,18810,18790,18820,18780,2148
20241007,130400,41144067420,18800,18820,18830,18790,9413
20241007,130300,40967050500,18820,18830,18840,18820,1115
20241007,130200,40946059970,18830,18840,18850,18820,3798
20241007,130100,40874550440,18840,18840,18850,18830,1491
20241007,130000,40846458390,18850,18840,18850,18830,2590
20241007,125900,40797648380,18840,18860,18860,18830,2193
20241007,125800,40756326780,18850,18830,18860,18830,3064
20241007,125700,40698579320,18840,18860,18860,18830,9160
20241007,125600,40525980050,18850,18870,18880,18850,3528
20241007,125500,40459425020,18870,18860,18880,18850,1747
20241007,125400,40426461760,18870,18870,18880,18850,6276
20241007,125300,40308038540,18870,18860,18870,18860,1419
20241007,125200,40281272830,18860,18860,18870,18860,2049
20241007,125100,40242625250,18860,18870,18870,18860,1804
20241007,125000,40208590400,18870,18850,18870,18840,2782
20241007,124900,40156126860,18850,18860,18860,18850,1036
20241007,124800,40136590370,18870,18850,18870,18850,3170
20241007,124700,40076802340,18850,18850,18860,18840,1813
20241007,124600,40042618720,18860,18860,18870,18850,2552
20241007,124500,39994483040,18850,18870,18870,18850,1903
20241007,124400,39958588510,18870,18880,18880,18850,1477
20241007,124300,39930727940,18870,18860,18880,18860,1816
20241007,124200,39896468820,18870,18880,18880,18860,1442
20241007,124100,39869256440,18870,18870,18880,18850,2226
20241007,124000,39827243940,18870,18880,18880,18870,1859
20241007,123900,39792154030,18870,18830,18870,18820,12841
20241007,123800,39550147610,18830,18830,18840,18810,1058
20241007,123700,39530228130,18840,18820,18840,18810,4244
20241007,123600,39450335910,18820,18830,18840,18820,2333
20241007,123500,39406415310,18830,18830,18840,18820,1167
20241007,123400,39384446470,18840,18840,18850,18830,2605
20241007,123300,39335380770,18840,18860,18870,18830,2697
20241007,123200,39284530760,18860,18860,18880,18840,3341
20241007,123100,39221519450,18860,18870,18880,18860,1579
20241007,123000,39191722620,18880,18880,18890,18850,2366
20241007,122900,39147059230,18860,18880,18890,18860,2827
20241007,122800,39093697610,18880,18890,18890,18880,1108
20241007,122700,39072773240,18890,18890,18900,18880,5676
20241007,122600,38965582840,18880,18890,18900,18880,1761
20241007,122500,38932319180,18900,18900,18900,18880,3845
20241007,122400,38859708880,18890,18910,18920,18890,4567
20241007,122300,38773354500,18900,18910,18920,18760,13814
20241007,122200,38512940720,18910,18930,18930,18900,2418
20241007,122100,38467196910,18930,18920,18930,18920,2175
20241007,122000,38426030900,18930,18930,18930,18910,1797
20241007,121900,38392026080,18920,18930,18940,18920,4316
20241007,121800,38310336350,18930,18930,18940,18920,12852
20241007,121700,38067052170,18920,18910,18930,18900,3477
20241007,121600,38001290350,18920,18940,18940,18910,12294
20241007,121500,37768584260,18930,18930,18940,18920,13034
20241007,121400,37521837540,18920,18880,18930,18870,91437
20241007,121300,35793615660,18880,18880,18880,18870,4193
20241007,121200,35714456870,18880,18880,18880,18860,9207
20241007,121100,35540715810,18880,18870,18880,18860,3388
20241007,121000,35476784690,18870,18860,18870,18850,3982
20241007,120900,35401673550,18860,18850,18870,18840,6046
20241007,120800,35287689540,18850,18840,18850,18830,3692
20241007,120700,35218126740,18830,18810,18830,18800,10709
20241007,120600,35016684050,18800,18820,18820,18800,929
20241007,120500,34999209340,18820,18820,18820,18810,1606
20241007,120400,34968990300,18820,18800,18820,18790,2101
20241007,120300,34929478250,18800,18820,18820,18790,1990
20241007,120200,34892060720,18820,18820,18820,18800,1139
20241007,120100,34870637820,18810,18800,18810,18790,3057
20241007,120000,34813157730,18790,18800,18810,18790,1918
20241007,115900,34777099650,18790,18800,18810,18790,1599
20241007,115800,34747034690,18790,18810,18810,18790,1763
20241007,115700,34713897860,18790,18820,18820,18790,1090
20241007,115600,34693400710,18820,18830,18830,18810,1366
20241007,115500,34667689070,18830,18820,18830,18810,1294
20241007,115400,34643331930,18830,18830,18830,18810,1619
20241007,115300,34612863880,18830,18840,18840,18810,6169
20241007,115200,34496749720,18830,18830,18850,18830,3611
20241007,115100,34428718420,18840,18840,18840,18830,2514
20241007,115000,34381365980,18830,18810,18830,18800,3306
20241007,114900,34319136750,18810,18800,18820,18800,1351
20241007,114800,34293728790,18800,18800,18810,18790,3788
20241007,114700,34222515850,18790,18790,18800,18790,2121
20241007,114600,34182647920,18800,18800,18800,18790,1709
20241007,114500,34150527120,18790,18790,18800,18780,2081
20241007,114400,34111422740,18790,18800,18800,18780,1966
20241007,114300,34074487740,18800,18780,18800,18770,3416
20241007,114200,34010331110,18790,18800,18800,18780,2332
20241007,114100,33966517720,18800,18800,18810,18790,2692
20241007,114000,33915918690,18810,18810,18810,18790,4906
20241007,113900,33823666640,18800,18810,18820,18800,1689
20241007,113800,33791898300,18810,18780,18810,18780,1487
20241007,113700,33763943530,18790,18780,18790,18740,7576
20241007,113600,33621821530,18760,18800,18820,18760,5724
20241007,113500,33514310750,18790,18860,18870,18780,7246
20241007,113400,33378043300,18870,18850,18870,18850,6768
20241007,113300,33250416640,18850,18840,18850,18820,5289
20241007,113200,33150804880,18840,18850,18850,18830,1470
20241007,113100,33123109910,18840,18810,18850,18810,2490
20241007,113000,33076225460,18810,18850,18850,18800,4970
20241007,112900,32982689710,18850,18860,18870,18840,1493
20241007,112800,32954537150,18870,18870,18880,18850,3136
20241007,112700,32895388260,18870,18890,18890,18870,3692
20241007,112600,32825692010,18880,18870,18890,18870,6377
20241007,112500,32705307780,18880,18880,18880,18860,3828
20241007,112400,32633070650,18870,18880,18880,18850,4180
20241007,112300,32554214650,18880,18880,18890,18870,3245
20241007,112200,32492947560,18880,18880,18890,18880,2485
20241007,112100,32446017900,18880,18890,18890,18870,6992
20241007,112000,32313981180,18880,18900,18900,18880,3097
20241007,111900,32255482300,18900,18870,18900,18860,18384
20241007,111800,31908255400,18860,18870,18870,18860,4589
20241007,111700,31821671610,18870,18860,18870,18850,3410
20241007,111600,31757361030,18860,18850,18860,18850,1830
20241007,111500,31722855420,18850,18860,18870,18830,6272
20241007,111400,31604644640,18850,18850,18880,18840,2270
20241007,111300,31561829600,18840,18840,18850,18830,2069
20241007,111200,31522850380,18840,18880,18880,18840,3364
20241007,111100,31459414690,18880,18890,18890,18850,4435
20241007,111000,31375715070,18890,18900,18900,18880,6569
20241007,110900,31251615990,18890,18880,18900,18870,8464
20241007,110800,31091788990,18890,18900,18900,18880,5484
20241007,110700,30988201980,18890,18890,18900,18880,6327
20241007,110600,30868661800,18890,18850,18900,18850,33356
20241007,110500,30238790450,18860,18840,18860,18830,17647
20241007,110400,29906232490,18840,18830,18840,18830,10739
20241007,110300,29703978440,18830,18780,18830,18780,39544
20241007,110200,28960412930,18790,18790,18800,18780,5580
20241007,110100,28855557470,18790,18790,18790,18780,6325
20241007,110000,28736734140,18790,18750,18790,18750,20543
20241007,105900,28351173980,18750,18740,18760,18740,5579
20241007,105800,28246566170,18740,18720,18750,18710,4264
20241007,105700,28166683580,18720,18760,18760,18710,6875
20241007,105600,28037858550,18760,18750,18760,18750,3195
20241007,105500,27977942970,18750,18750,18760,18740,2679
20241007,105400,27927713350,18750,18740,18750,18740,2011
20241007,105300,27890010500,18750,18750,18760,18750,1663
20241007,105200,27858820640,18760,18750,18760,18750,7196
20241007,105100,27723864050,18760,18760,18770,18740,4388
20241007,105000,27641581610,18760,18750,18770,18750,4068
20241007,104900,27565271370,18750,18720,18760,18720,4736
20241007,104800,27476493960,18730,18730,18740,18720,3723
20241007,104700,27406750220,18730,18730,18750,18730,1492
20241007,104600,27378789920,18730,18720,18750,18710,3501
20241007,104500,27313213120,18710,18730,18730,18710,2275
20241007,104400,27270612490,18740,18770,18780,18730,16851
20241007,104300,26954580850,18770,18770,18780,18760,7297
20241007,104200,26817617590,18760,18760,18770,18760,3862
20241007,104100,26745151180,18760,18770,18770,18750,1800
20241007,104000,26711379110,18770,18770,18770,18750,7623
20241007,103900,26568419100,18760,18790,18790,18760,10678
20241007,103800,26367836400,18780,18770,18790,18760,4663
20241007,103700,26280274050,18770,18760,18770,18750,3766
20241007,103600,26209622910,18760,18740,18760,18730,3597
20241007,103500,26142201040,18730,18730,18750,18710,6051
20241007,103400,26028905470,18730,18730,18760,18720,2473
20241007,103300,25982573700,18740,18770,18770,18720,2038
20241007,103200,25944378730,18770,18740,18780,18730,5560
20241007,103100,25840061340,18740,18730,18750,18730,4600
20241007,103000,25753826400,18730,18710,18730,18700,2500
20241007,102900,25707039700,18690,18710,18720,18680,3789
20241007,102800,25636208330,18710,18760,18780,18710,2681
20241007,102700,25585958360,18760,18770,18790,18750,2777
20241007,102600,25533838180,18770,18780,18780,18770,5586
20241007,102500,25428948380,18780,18770,18780,18770,1522
20241007,102400,25400376990,18750,18780,18790,18750,8357
20241007,102300,25243495800,18790,18770,18790,18770,7533
20241007,102200,25102041690,18770,18770,18780,18760,2736
20241007,102100,25050685180,18770,18780,18780,18760,4431
20241007,102000,24967506360,18780,18740,18780,18730,13667
20241007,101900,24711135490,18740,18700,18740,18690,19157
20241007,101800,24352790180,18700,18690,18700,18640,2892
20241007,101700,24298758070,18680,18640,18690,18640,2944
20241007,101600,24243811000,18640,18610,18640,18600,2882
20241007,101500,24190149480,18610,18640,18640,18600,14417
20241007,101400,23921770030,18640,18660,18660,18630,7288
20241007,101300,23785921800,18660,18690,18700,18650,10246
20241007,101200,23594655150,18700,18710,18710,18690,1658
20241007,101100,23563659440,18710,18710,18710,18690,3842
20241007,101000,23491802330,18710,18700,18710,18690,1730
20241007,100900,23459446540,18690,18700,18710,18680,3520
20241007,100800,23393633220,18700,18700,18700,18680,6393
20241007,100700,23274150800,18700,18720,18730,18690,6470
20241007,100600,23153127980,18720,18730,18730,18720,2487
20241007,100500,23106560240,18730,18700,18730,18700,3090
20241007,100400,23048746920,18700,18680,18700,18680,4159
20241007,100300,22971009010,18680,18680,18690,18670,4523
20241007,100200,22886526030,18680,18680,18680,18670,11173
20241007,100100,22677868150,18680,18670,18680,18660,8526
20241007,100000,22518674210,18670,18670,18680,18670,6003
20241007,095900,22406557420,18680,18710,18710,18660,11707
20241007,095800,22187869420,18710,18740,18760,18710,7257
20241007,095700,22051886720,18740,18690,18750,18690,7876
20241007,095600,21904547360,18690,18680,18700,18680,4975
20241007,095500,21811556770,18680,18660,18680,18650,7589
20241007,095400,21669935650,18660,18700,18700,18660,23344
20241007,095300,21233990100,18690,18720,18720,18690,6189
20241007,095200,21118204490,18720,18720,18730,18710,7408
20241007,095100,20979558800,18730,18750,18760,18720,6047
20241007,095000,20866253160,18750,18760,18770,18750,2988
20241007,094900,20810209350,18770,18760,18790,18740,9914
20241007,094800,20624089910,18760,18700,18760,18690,11688
20241007,094700,20405220400,18690,18720,18720,18690,8460
20241007,094600,20246969110,18720,18760,18770,18720,7331
20241007,094500,20109628470,18770,18780,18780,18750,7050
20241007,094400,19977338820,18770,18800,18810,18770,6270
20241007,094300,19859490150,18800,18830,18830,18790,6284
20241007,094200,19741266890,18830,18770,18830,18770,22885
20241007,094100,19311131620,18770,18780,18780,18760,4602
20241007,094000,19224740930,18770,18730,18790,18710,17877
20241007,093900,18889548250,18720,18730,18750,18710,6454
20241007,093800,18768673400,18730,18730,18740,18720,13948
20241007,093700,18507416340,18730,18750,18750,18690,17862
20241007,093600,18173222800,18740,18790,18800,18730,31532
20241007,093500,17580902280,18790,18840,18840,18790,17383
20241007,093400,17254000260,18830,18870,18890,18820,14594
20241007,093300,16978858140,18880,18890,18900,18870,13208
20241007,093200,16729379050,18890,18900,18920,18880,17348
20241007,093100,16401506340,18900,18910,18920,18870,21147
20241007,093000,16001991140,18910,18860,18930,18860,42588
20241007,092900,15197331520,18860,18840,18880,18820,28366
20241007,092800,14662573870,18840,18830,18860,18820,35282
20241007,092700,13997889920,18830,18730,18840,18720,53016
20241007,092600,13001611050,18720,18750,18770,18710,100877
20241007,092500,11110148580,18750,18750,18760,18740,18945
20241007,092400,10754963480,18750,18680,18770,18680,45084
20241007,092300,9910899950,18680,18630,18690,18610,29207
20241007,092200,9366021580,18610,18650,18670,18610,15121
20241007,092100,9084074330,18650,18660,18690,18640,27867
20241007,092000,8563780590,18660,18550,18680,18550,59412
20241007,091900,7457563020,18560,18540,18570,18510,26754
20241007,091800,6961310010,18540,18470,18560,18470,25869
20241007,091700,6481839190,18470,18550,18560,18450,21021
20241007,091600,6092446400,18550,18520,18550,18510,17408
20241007,091500,5769702420,18520,18460,18520,18430,41169
20241007,091400,5009185080,18490,18370,18500,18350,52723
20241007,091300,4037947480,18370,18350,18390,18330,23839
20241007,091200,3600226090,18340,18310,18360,18270,26850
20241007,091100,3107878690,18320,18250,18350,18250,32926
20241007,091000,2504964520,18260,18180,18260,18180,10754
20241007,090900,2308942440,18190,18140,18190,18130,8391
20241007,090800,2156461950,18150,18130,18170,18120,6600
20241007,090700,2036748220,18120,18120,18120,18100,8007
20241007,090600,1891747430,18110,18180,18180,18110,13965
20241007,090500,1638425310,18180,18220,18220,18180,7468
20241007,090400,1502538410,18220,18250,18260,18210,10031
20241007,090300,1319643920,18250,18260,18280,18210,8309
20241007,090200,1167888240,18260,18120,18260,18100,14110
20241007,090100,910923180,18120,18150,18160,18020,31743
20241007,090000,336529570,18160,18240,18270,18150,17925