stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,210400,5694064060,4175,4175,4175,4175,18565
20241002,210300,5694064060,4175,4175,4175,4175,0
20241002,210200,5694064060,4175,4175,4175,4175,0
20241002,210100,5694064060,4175,4175,4175,4175,0
20241002,210000,5694064060,4175,4175,4175,4175,0
20241002,205900,5694064060,4175,4175,4175,4175,0
20241002,205800,5694064060,4175,4175,4175,4175,0
20241002,205700,5694064060,4175,4175,4175,4175,0
20241002,205600,5694064060,4175,4175,4175,4175,0
20241002,205500,5694064060,4175,4175,4175,4175,0
20241002,205400,5694064060,4175,4175,4175,4175,0
20241002,205300,5694064060,4175,4175,4175,4175,0
20241002,205200,5694064060,4175,4175,4175,4175,0
20241002,205100,5694064060,4175,4175,4175,4175,0
20241002,205000,5694064060,4175,4175,4175,4175,0
20241002,204900,5694064060,4175,4175,4175,4175,0
20241002,204800,5694064060,4175,4175,4175,4175,0
20241002,204700,5694064060,4175,4175,4175,4175,0
20241002,204600,5694064060,4175,4175,4175,4175,0
20241002,204500,5694064060,4175,4175,4175,4175,0
20241002,204400,5694064060,4175,4175,4175,4175,0
20241002,204300,5694064060,4175,4175,4175,4175,0
20241002,204200,5694064060,4175,4175,4175,4175,0
20241002,204100,5694064060,4175,4175,4175,4175,0
20241002,204000,5694064060,4175,4175,4175,4175,0
20241002,203900,5694064060,4175,4175,4175,4175,0
20241002,203800,5694064060,4175,4175,4175,4175,0
20241002,203700,5694064060,4175,4175,4175,4175,0
20241002,203600,5694064060,4175,4175,4175,4175,0
20241002,203500,5694064060,4175,4175,4175,4175,0
20241002,203400,5694064060,4175,4175,4175,4175,18565
20241002,203300,5694064060,4175,4175,4175,4175,0
20241002,203200,5694064060,4175,4175,4175,4175,0
20241002,203100,5694064060,4175,4175,4175,4175,0
20241002,203000,5694064060,4175,4175,4175,4175,0
20241002,202900,5694064060,4175,4175,4175,4175,0
20241002,202800,5694064060,4175,4175,4175,4175,0
20241002,202700,5694064060,4175,4175,4175,4175,0
20241002,202600,5694064060,4175,4175,4175,4175,0
20241002,202500,5694064060,4175,4175,4175,4175,0
20241002,202400,5694064060,4175,4175,4175,4175,0
20241002,202300,5694064060,4175,4175,4175,4175,0
20241002,202200,5694064060,4175,4175,4175,4175,0
20241002,202100,5694064060,4175,4175,4175,4175,0
20241002,202000,5694064060,4175,4175,4175,4175,0
20241002,201900,5694064060,4175,4175,4175,4175,0
20241002,201800,5694064060,4175,4175,4175,4175,0
20241002,201700,5694064060,4175,4175,4175,4175,0
20241002,201600,5694064060,4175,4175,4175,4175,0
20241002,201500,5694064060,4175,4175,4175,4175,0
20241002,201400,5694064060,4175,4175,4175,4175,0
20241002,201300,5694064060,4175,4175,4175,4175,0
20241002,201200,5694064060,4175,4175,4175,4175,0
20241002,201100,5694064060,4175,4175,4175,4175,0
20241002,201000,5694064060,4175,4175,4175,4175,0
20241002,200900,5694064060,4175,4175,4175,4175,0
20241002,200800,5694064060,4175,4175,4175,4175,0
20241002,200700,5694064060,4175,4175,4175,4175,0
20241002,200600,5694064060,4175,4175,4175,4175,0
20241002,200500,5694064060,4175,4175,4175,4175,0
20241002,200400,5694064060,4175,4175,4175,4175,18565
20241002,200300,5694064060,4175,4175,4175,4175,0
20241002,200200,5694064060,4175,4175,4175,4175,0
20241002,200100,5694064060,4175,4175,4175,4175,0
20241002,200000,5694064060,4175,4175,4175,4175,0
20241002,195900,5694064060,4175,4175,4175,4175,0
20241002,195800,5694064060,4175,4175,4175,4175,0
20241002,195700,5694064060,4175,4175,4175,4175,0
20241002,195600,5694064060,4175,4175,4175,4175,0
20241002,195500,5694064060,4175,4175,4175,4175,0
20241002,195400,5694064060,4175,4175,4175,4175,0
20241002,195300,5694064060,4175,4175,4175,4175,0
20241002,195200,5694064060,4175,4175,4175,4175,0
20241002,195100,5694064060,4175,4175,4175,4175,0
20241002,195000,5694064060,4175,4175,4175,4175,0
20241002,194900,5694064060,4175,4175,4175,4175,0
20241002,194800,5694064060,4175,4175,4175,4175,0
20241002,194700,5694064060,4175,4175,4175,4175,0
20241002,194600,5694064060,4175,4175,4175,4175,0
20241002,194500,5694064060,4175,4175,4175,4175,0
20241002,194400,5694064060,4175,4175,4175,4175,0
20241002,194300,5694064060,4175,4175,4175,4175,0
20241002,194200,5694064060,4175,4175,4175,4175,0
20241002,194100,5694064060,4175,4175,4175,4175,0
20241002,194000,5694064060,4175,4175,4175,4175,0
20241002,193900,5694064060,4175,4175,4175,4175,0
20241002,193800,5694064060,4175,4175,4175,4175,0
20241002,193700,5694064060,4175,4175,4175,4175,0
20241002,193600,5694064060,4175,4175,4175,4175,0
20241002,193500,5694064060,4175,4175,4175,4175,0
20241002,193400,5694064060,4175,4175,4175,4175,18565
20241002,193300,5694064060,4175,4175,4175,4175,0
20241002,193200,5694064060,4175,4175,4175,4175,0
20241002,193100,5694064060,4175,4175,4175,4175,0
20241002,193000,5694064060,4175,4175,4175,4175,0
20241002,192900,5694064060,4175,4175,4175,4175,0
20241002,192800,5694064060,4175,4175,4175,4175,0
20241002,192700,5694064060,4175,4175,4175,4175,0
20241002,192600,5694064060,4175,4175,4175,4175,0
20241002,192500,5694064060,4175,4175,4175,4175,0
20241002,192400,5694064060,4175,4175,4175,4175,0
20241002,192300,5694064060,4175,4175,4175,4175,0
20241002,192200,5694064060,4175,4175,4175,4175,0
20241002,192100,5694064060,4175,4175,4175,4175,0
20241002,192000,5694064060,4175,4175,4175,4175,0
20241002,191900,5694064060,4175,4175,4175,4175,0
20241002,191800,5694064060,4175,4175,4175,4175,0
20241002,191700,5694064060,4175,4175,4175,4175,0
20241002,191600,5694064060,4175,4175,4175,4175,0
20241002,191500,5694064060,4175,4175,4175,4175,0
20241002,191400,5694064060,4175,4175,4175,4175,0
20241002,191300,5694064060,4175,4175,4175,4175,0
20241002,191200,5694064060,4175,4175,4175,4175,0
20241002,191100,5694064060,4175,4175,4175,4175,0
20241002,191000,5694064060,4175,4175,4175,4175,0
20241002,190900,5694064060,4175,4175,4175,4175,0
20241002,190800,5694064060,4175,4175,4175,4175,0
20241002,190700,5694064060,4175,4175,4175,4175,0
20241002,190600,5694064060,4175,4175,4175,4175,0
20241002,190500,5694064060,4175,4175,4175,4175,0
20241002,190400,5694064060,4175,4175,4175,4175,18565
20241002,190300,5694064060,4175,4175,4175,4175,0
20241002,190200,5694064060,4175,4175,4175,4175,0
20241002,190100,5694064060,4175,4175,4175,4175,0
20241002,190000,5694064060,4175,4175,4175,4175,0
20241002,185900,5694064060,4175,4175,4175,4175,0
20241002,185800,5694064060,4175,4175,4175,4175,0
20241002,185700,5694064060,4175,4175,4175,4175,0
20241002,185600,5694064060,4175,4175,4175,4175,0
20241002,185500,5694064060,4175,4175,4175,4175,0
20241002,185400,5694064060,4175,4175,4175,4175,0
20241002,185300,5694064060,4175,4175,4175,4175,0
20241002,185200,5694064060,4175,4175,4175,4175,0
20241002,185100,5694064060,4175,4175,4175,4175,0
20241002,185000,5694064060,4175,4175,4175,4175,0
20241002,184900,5694064060,4175,4175,4175,4175,0
20241002,184800,5694064060,4175,4175,4175,4175,0
20241002,184700,5694064060,4175,4175,4175,4175,0
20241002,184600,5694064060,4175,4175,4175,4175,0
20241002,184500,5694064060,4175,4175,4175,4175,0
20241002,184400,5694064060,4175,4175,4175,4175,0
20241002,184300,5694064060,4175,4175,4175,4175,0
20241002,184200,5694064060,4175,4175,4175,4175,0
20241002,184100,5694064060,4175,4175,4175,4175,0
20241002,184000,5694064060,4175,4175,4175,4175,0
20241002,183900,5694064060,4175,4175,4175,4175,0
20241002,183800,5694064060,4175,4175,4175,4175,0
20241002,183700,5694064060,4175,4175,4175,4175,0
20241002,183600,5694064060,4175,4175,4175,4175,0
20241002,183500,5694064060,4175,4175,4175,4175,0
20241002,183400,5694064060,4175,4175,4175,4175,18565
20241002,183300,5694064060,4175,4175,4175,4175,0
20241002,183200,5694064060,4175,4175,4175,4175,0
20241002,183100,5694064060,4175,4175,4175,4175,0
20241002,183000,5694064060,4175,4175,4175,4175,0
20241002,182900,5694064060,4175,4175,4175,4175,0
20241002,182800,5694064060,4175,4175,4175,4175,0
20241002,182700,5694064060,4175,4175,4175,4175,0
20241002,182600,5694064060,4175,4175,4175,4175,0
20241002,182500,5694064060,4175,4175,4175,4175,0
20241002,182400,5694064060,4175,4175,4175,4175,0
20241002,182300,5694064060,4175,4175,4175,4175,0
20241002,182200,5694064060,4175,4175,4175,4175,0
20241002,182100,5694064060,4175,4175,4175,4175,0
20241002,182000,5694064060,4175,4175,4175,4175,0
20241002,181900,5694064060,4175,4175,4175,4175,0
20241002,181800,5694064060,4175,4175,4175,4175,0
20241002,181700,5694064060,4175,4175,4175,4175,0
20241002,181600,5694064060,4175,4175,4175,4175,0
20241002,181500,5694064060,4175,4175,4175,4175,0
20241002,181400,5694064060,4175,4175,4175,4175,0
20241002,181300,5694064060,4175,4175,4175,4175,0
20241002,181200,5694064060,4175,4175,4175,4175,0
20241002,181100,5694064060,4175,4175,4175,4175,0
20241002,181000,5694064060,4175,4175,4175,4175,0
20241002,180900,5694064060,4175,4175,4175,4175,0
20241002,180800,5694064060,4175,4175,4175,4175,0
20241002,180700,5694064060,4175,4175,4175,4175,0
20241002,180600,5694064060,4175,4175,4175,4175,0
20241002,180500,5694064060,4175,4175,4175,4175,0
20241002,180400,5694064060,4175,4175,4175,4175,18565
20241002,180300,5694064060,4175,4175,4175,4175,0
20241002,180200,5694064060,4175,4175,4175,4175,0
20241002,180100,5694064060,4175,4175,4175,4175,0
20241002,180000,5694064060,4175,4175,4175,4175,0
20241002,175900,5694064060,4175,4175,4175,4175,0
20241002,175800,5694064060,4175,4175,4175,4175,0
20241002,175700,5694064060,4175,4175,4175,4175,0
20241002,175600,5694064060,4175,4175,4175,4175,0
20241002,175500,5694064060,4175,4175,4175,4175,0
20241002,175400,5694064060,4175,4175,4175,4175,0
20241002,175300,5694064060,4175,4175,4175,4175,0
20241002,175200,5694064060,4175,4175,4175,4175,0
20241002,175100,5694064060,4175,4175,4175,4175,0
20241002,175000,5694064060,4175,4175,4175,4175,0
20241002,174900,5694064060,4175,4175,4175,4175,0
20241002,174800,5694064060,4175,4175,4175,4175,0
20241002,174700,5694064060,4175,4175,4175,4175,0
20241002,174600,5694064060,4175,4175,4175,4175,0
20241002,174500,5694064060,4175,4175,4175,4175,0
20241002,174400,5694064060,4175,4175,4175,4175,0
20241002,174300,5694064060,4175,4175,4175,4175,0
20241002,174200,5694064060,4175,4175,4175,4175,0
20241002,174100,5694064060,4175,4175,4175,4175,0
20241002,174000,5694064060,4175,4175,4175,4175,0
20241002,173900,5694064060,4175,4175,4175,4175,0
20241002,173800,5694064060,4175,4175,4175,4175,0
20241002,173700,5694064060,4175,4175,4175,4175,0
20241002,173600,5694064060,4175,4175,4175,4175,0
20241002,173500,5694064060,4175,4175,4175,4175,0
20241002,173400,5694064060,4175,4175,4175,4175,18565
20241002,173300,5694064060,4175,4175,4175,4175,0
20241002,173200,5694064060,4175,4175,4175,4175,0
20241002,173100,5694064060,4175,4175,4175,4175,0
20241002,173000,5694064060,4175,4175,4175,4175,0
20241002,172900,5694064060,4175,4175,4175,4175,0
20241002,172800,5694064060,4175,4175,4175,4175,0
20241002,172700,5694064060,4175,4175,4175,4175,0
20241002,172600,5694064060,4175,4175,4175,4175,0
20241002,172500,5694064060,4175,4175,4175,4175,0
20241002,172400,5694064060,4175,4175,4175,4175,0
20241002,172300,5694064060,4175,4175,4175,4175,0
20241002,172200,5694064060,4175,4175,4175,4175,0
20241002,172100,5694064060,4175,4175,4175,4175,0
20241002,172000,5694064060,4175,4175,4175,4175,0
20241002,171900,5694064060,4175,4175,4175,4175,0
20241002,171800,5694064060,4175,4175,4175,4175,0
20241002,171700,5694064060,4175,4175,4175,4175,0
20241002,171600,5694064060,4175,4175,4175,4175,0
20241002,171500,5694064060,4175,4175,4175,4175,0
20241002,171400,5694064060,4175,4175,4175,4175,0
20241002,171300,5694064060,4175,4175,4175,4175,0
20241002,171200,5694064060,4175,4175,4175,4175,0
20241002,171100,5694064060,4175,4175,4175,4175,0
20241002,171000,5694064060,4175,4175,4175,4175,0
20241002,170900,5694064060,4175,4175,4175,4175,0
20241002,170800,5694064060,4175,4175,4175,4175,0
20241002,170700,5694064060,4175,4175,4175,4175,0
20241002,170600,5694064060,4175,4175,4175,4175,0
20241002,170500,5694064060,4175,4175,4175,4175,0
20241002,170400,5694064060,4175,4175,4175,4175,18565
20241002,170300,5694064060,4175,4175,4175,4175,0
20241002,170200,5694064060,4175,4175,4175,4175,0
20241002,170100,5694064060,4175,4175,4175,4175,0
20241002,170000,5694064060,4175,4175,4175,4175,0
20241002,165900,5694064060,4175,4175,4175,4175,0
20241002,165800,5694064060,4175,4175,4175,4175,0
20241002,165700,5694064060,4175,4175,4175,4175,0
20241002,165600,5694064060,4175,4175,4175,4175,0
20241002,165500,5694064060,4175,4175,4175,4175,0
20241002,165400,5694064060,4175,4175,4175,4175,0
20241002,165300,5694064060,4175,4175,4175,4175,0
20241002,165200,5694064060,4175,4175,4175,4175,0
20241002,165100,5694064060,4175,4175,4175,4175,0
20241002,165000,5694064060,4175,4175,4175,4175,0
20241002,164900,5694064060,4175,4175,4175,4175,0
20241002,164800,5694064060,4175,4175,4175,4175,0
20241002,164700,5694064060,4175,4175,4175,4175,0
20241002,164600,5694064060,4175,4175,4175,4175,0
20241002,164500,5694064060,4175,4175,4175,4175,0
20241002,164400,5694064060,4175,4175,4175,4175,0
20241002,164300,5694064060,4175,4175,4175,4175,0
20241002,164200,5694064060,4175,4175,4175,4175,0
20241002,164100,5694064060,4175,4175,4175,4175,0
20241002,164000,5694064060,4175,4175,4175,4175,0
20241002,163900,5694064060,4175,4175,4175,4175,0
20241002,163800,5694064060,4175,4175,4175,4175,0
20241002,163700,5694064060,4175,4175,4175,4175,0
20241002,163600,5694064060,4175,4175,4175,4175,0
20241002,163500,5694064060,4175,4175,4175,4175,0
20241002,163400,5694064060,4175,4175,4175,4175,18565
20241002,163300,5694064060,4175,4175,4175,4175,0
20241002,163200,5694064060,4175,4175,4175,4175,0
20241002,163100,5694064060,4175,4175,4175,4175,0
20241002,163000,5694064060,4175,4175,4175,4175,0
20241002,162900,5694064060,4175,4175,4175,4175,0
20241002,162800,5694064060,4175,4175,4175,4175,0
20241002,162700,5694064060,4175,4175,4175,4175,0
20241002,162600,5694064060,4175,4175,4175,4175,0
20241002,162500,5694064060,4175,4175,4175,4175,0
20241002,162400,5694064060,4175,4175,4175,4175,0
20241002,162300,5694064060,4175,4175,4175,4175,0
20241002,162200,5694064060,4175,4175,4175,4175,0
20241002,162100,5694064060,4175,4175,4175,4175,0
20241002,162000,5694064060,4175,4175,4175,4175,0
20241002,161900,5694064060,4175,4175,4175,4175,0
20241002,161800,5694064060,4175,4175,4175,4175,0
20241002,161700,5694064060,4175,4175,4175,4175,0
20241002,161600,5694064060,4175,4175,4175,4175,0
20241002,161500,5694064060,4175,4175,4175,4175,0
20241002,161400,5694064060,4175,4175,4175,4175,0
20241002,161300,5694064060,4175,4175,4175,4175,0
20241002,161200,5694064060,4175,4175,4175,4175,0
20241002,161100,5694064060,4175,4175,4175,4175,0
20241002,161000,5694064060,4175,4175,4175,4175,0
20241002,160900,5694064060,4175,4175,4175,4175,0
20241002,160800,5694064060,4175,4175,4175,4175,0
20241002,160700,5694064060,4175,4175,4175,4175,0
20241002,160600,5694064060,4175,4175,4175,4175,0
20241002,160500,5694064060,4175,4175,4175,4175,0
20241002,160400,5694064060,4175,4175,4175,4175,18565
20241002,160300,5694064060,4175,4175,4175,4175,0
20241002,160200,5694064060,4175,4175,4175,4175,0
20241002,160100,5694064060,4175,4175,4175,4175,0
20241002,160000,5694064060,4175,4175,4175,4175,0
20241002,155900,5694064060,4175,4175,4175,4175,0
20241002,155800,5694064060,4175,4175,4175,4175,0
20241002,155700,5694064060,4175,4175,4175,4175,0
20241002,155600,5694064060,4175,4175,4175,4175,0
20241002,155500,5694064060,4175,4175,4175,4175,0
20241002,155400,5694064060,4175,4175,4175,4175,0
20241002,155300,5694064060,4175,4175,4175,4175,0
20241002,155200,5694064060,4175,4175,4175,4175,0
20241002,155100,5694064060,4175,4175,4175,4175,0
20241002,155000,5694064060,4175,4175,4175,4175,0
20241002,154900,5694064060,4175,4175,4175,4175,0
20241002,154800,5694064060,4175,4175,4175,4175,0
20241002,154700,5694064060,4175,4175,4175,4175,0
20241002,154600,5694064060,4175,4175,4175,4175,0
20241002,154500,5694064060,4175,4175,4175,4175,0
20241002,154400,5694064060,4175,4175,4175,4175,0
20241002,154300,5694064060,4175,4175,4175,4175,0
20241002,154200,5694064060,4175,4175,4175,4175,0
20241002,154100,5694064060,4175,4175,4175,4175,0
20241002,154000,5694064060,4175,4175,4175,4175,0
20241002,153900,5694064060,4175,4175,4175,4175,0
20241002,153800,5694064060,4175,4175,4175,4175,0
20241002,153700,5694064060,4175,4175,4175,4175,0
20241002,153600,5694064060,4175,4175,4175,4175,0
20241002,153500,5694064060,4175,4175,4175,4175,0
20241002,153400,5694064060,4175,4175,4175,4175,18565
20241002,153300,5694064060,4175,4175,4175,4175,0
20241002,153200,5694064060,4175,4175,4175,4175,0
20241002,153100,5694064060,4175,4175,4175,4175,0
20241002,153000,5694064060,4175,4175,4175,4175,18565
20241002,152900,5616555185,4195,4195,4195,4195,0
20241002,152800,5616555185,4195,4195,4195,4195,0
20241002,152700,5616555185,4195,4195,4195,4195,0
20241002,152600,5616555185,4195,4195,4195,4195,0
20241002,152500,5616555185,4195,4195,4195,4195,0
20241002,152400,5616555185,4195,4195,4195,4195,0
20241002,152300,5616555185,4195,4195,4195,4195,0
20241002,152200,5616555185,4195,4195,4195,4195,0
20241002,152100,5616555185,4195,4195,4195,4195,0
20241002,152000,5616555185,4195,4195,4195,4195,0
20241002,151900,5616555185,4195,4190,4200,4190,2341
20241002,151800,5606734680,4195,4200,4200,4190,6382
20241002,151700,5579957080,4200,4205,4215,4200,1714
20241002,151600,5572748250,4205,4215,4220,4205,4279
20241002,151500,5554727175,4215,4195,4215,4185,15934
20241002,151400,5487727345,4185,4185,4195,4185,12044
20241002,151300,5437268100,4185,4185,4190,4180,1841
20241002,151200,5429562940,4190,4185,4190,4180,2985
20241002,151100,5417068915,4185,4185,4185,4180,1449
20241002,151000,5411008560,4185,4185,4190,4180,2913
20241002,150900,5398817785,4185,4175,4185,4175,4168
20241002,150800,5381385525,4180,4175,4180,4170,1953
20241002,150700,5373230600,4175,4175,4180,4175,524
20241002,150600,5371042885,4185,4185,4185,4170,4207
20241002,150500,5353463385,4185,4195,4195,4180,2443
20241002,150400,5343235030,4190,4190,4195,4185,2841
20241002,150300,5331329955,4190,4185,4195,4185,3230
20241002,150200,5317797500,4185,4185,4185,4185,1389
20241002,150100,5311984535,4185,4185,4185,4180,5998
20241002,150000,5286884955,4185,4175,4185,4175,2758
20241002,145900,5275351140,4175,4155,4175,4150,8577
20241002,145800,5239620940,4155,4155,4155,4150,2100
20241002,145700,5230895465,4155,4150,4155,4145,1834
20241002,145600,5223282920,4145,4150,4150,4145,1583
20241002,145500,5216716565,4150,4145,4150,4145,1402
20241002,145400,5210900800,4150,4145,4150,4145,1418
20241002,145300,5205019905,4150,4150,4150,4150,2169
20241002,145200,5196018555,4150,4155,4155,4150,2198
20241002,145100,5186893690,4155,4155,4155,4155,637
20241002,145000,5184246955,4150,4155,4155,4150,1255
20241002,144900,5179035640,4155,4155,4160,4155,754
20241002,144800,5175900000,4150,4165,4165,4145,8622
20241002,144700,5140091835,4170,4170,4170,4165,1037
20241002,144600,5135767870,4170,4165,4175,4165,8752
20241002,144500,5099266345,4165,4165,4170,4160,315
20241002,144400,5097953875,4165,4170,4170,4165,2543
20241002,144300,5087351560,4170,4160,4170,4160,1515
20241002,144200,5081039015,4160,4165,4170,4160,933
20241002,144100,5077150180,4170,4160,4170,4160,1140
20241002,144000,5072396515,4160,4160,4160,4155,6066
20241002,143900,5047161995,4155,4155,4160,4150,4727
20241002,143800,5027542600,4155,4160,4160,4150,1747
20241002,143700,5020290145,4165,4145,4165,4145,1269
20241002,143600,5015017665,4145,4170,4170,4145,3917
20241002,143500,4998751305,4170,4175,4180,4170,1013
20241002,143400,4994520275,4180,4180,4185,4170,655
20241002,143300,4991783365,4180,4175,4180,4170,908
20241002,143200,4987991250,4180,4180,4185,4175,1170
20241002,143100,4983097400,4180,4180,4180,4165,1125
20241002,143000,4978399995,4180,4180,4180,4180,368
20241002,142900,4976861755,4180,4165,4180,4165,1077
20241002,142800,4972367305,4170,4180,4180,4170,2040
20241002,142700,4963848975,4175,4155,4175,4155,1846
20241002,142600,4956168860,4150,4150,4155,4145,1223
20241002,142500,4951096355,4150,4150,4150,4145,1146
20241002,142400,4946341485,4145,4135,4145,4135,259
20241002,142300,4945267980,4135,4135,4150,4135,1680
20241002,142200,4938303280,4135,4150,4150,4135,3311
20241002,142100,4924589235,4150,4160,4160,4150,2584
20241002,142000,4913860450,4160,4155,4160,4155,2347
20241002,141900,4904107625,4160,4165,4165,4155,1750
20241002,141800,4896826075,4170,4165,4175,4155,2714
20241002,141700,4885527810,4165,4170,4175,4165,1457
20241002,141600,4879453280,4170,4190,4190,4170,4715
20241002,141500,4859767190,4180,4195,4200,4180,3694
20241002,141400,4844280455,4195,4205,4210,4195,2623
20241002,141300,4833260670,4205,4210,4215,4205,7203
20241002,141200,4802920520,4210,4215,4220,4200,4428
20241002,141100,4784282070,4220,4230,4230,4190,11391
20241002,141000,4736408385,4230,4185,4230,4180,93445
20241002,140900,4343684295,4185,4180,4185,4180,1616
20241002,140800,4336921870,4185,4190,4190,4170,1560
20241002,140700,4330408185,4170,4185,4190,4170,2392
20241002,140600,4320395015,4190,4185,4190,4180,793
20241002,140500,4317076085,4185,4190,4190,4185,2513
20241002,140400,4306547940,4190,4175,4190,4175,7771
20241002,140300,4274086430,4170,4175,4180,4170,900
20241002,140200,4270324750,4170,4180,4180,4170,1523
20241002,140100,4263968745,4180,4170,4180,4170,1426
20241002,140000,4258011660,4170,4165,4170,4165,1091
20241002,135900,4253462670,4165,4170,4170,4165,1929
20241002,135800,4245421700,4170,4165,4175,4165,2667
20241002,135700,4234300325,4165,4165,4170,4165,814
20241002,135600,4230909535,4165,4150,4165,4150,370
20241002,135500,4229368575,4150,4175,4175,4150,1583
20241002,135400,4222766700,4175,4165,4175,4150,4376
20241002,135300,4204575305,4165,4165,4165,4155,470
20241002,135200,4202619715,4165,4165,4165,4160,790
20241002,135100,4199329655,4150,4165,4165,4150,2790
20241002,135000,4187723250,4165,4170,4175,4160,1438
20241002,134900,4181730380,4170,4185,4185,4165,1317
20241002,134800,4176237455,4165,4170,4190,4160,1035
20241002,134700,4171909600,4170,4165,4195,4165,13230
20241002,134600,4116592845,4160,4190,4190,4160,6327
20241002,134500,4090175755,4190,4170,4195,4170,1739
20241002,134400,4082893470,4170,4195,4200,4170,15351
20241002,134300,4018517650,4195,4155,4195,4155,13146
20241002,134200,3963574950,4155,4180,4185,4155,4769
20241002,134100,3943676625,4180,4140,4180,4140,18835
20241002,134000,3865440305,4135,4140,4140,4130,1115
20241002,133900,3860828650,4140,4140,4145,4135,2069
20241002,133800,3852261140,4140,4150,4150,4140,3116
20241002,133700,3839340240,4145,4140,4145,4140,2588
20241002,133600,3828614230,4140,4135,4140,4135,5805
20241002,133500,3804587655,4135,4130,4135,4125,4576
20241002,133400,3785679580,4135,4110,4135,4110,15578
20241002,133300,3721481595,4115,4105,4115,4105,5803
20241002,133200,3697629670,4110,4105,4110,4105,1147
20241002,133100,3692917095,4105,4100,4110,4100,4985
20241002,133000,3672462410,4095,4080,4100,4080,1604
20241002,132900,3665893340,4095,4090,4100,4075,4530
20241002,132800,3647351055,4085,4060,4085,4055,3902
20241002,132700,3631466255,4055,4050,4055,4050,273
20241002,132600,3630359830,4050,4050,4050,4050,533
20241002,132500,3628201180,4050,4060,4060,4045,7575
20241002,132400,3597511420,4060,4060,4060,4060,810
20241002,132300,3594222820,4060,4065,4065,4060,560
20241002,132200,3591949085,4065,4065,4065,4065,10
20241002,132100,3591908435,4065,4065,4065,4065,772
20241002,132000,3588770255,4060,4060,4060,4060,0
20241002,131900,3588770255,4060,4065,4065,4060,77
20241002,131800,3588457530,4065,4070,4070,4065,66
20241002,131700,3588189145,4070,4065,4070,4065,31
20241002,131600,3588063105,4065,4065,4070,4065,594
20241002,131500,3585648490,4065,4070,4070,4065,4667
20241002,131400,3566659205,4070,4070,4070,4070,86
20241002,131300,3566309185,4070,4075,4075,4070,679
20241002,131200,3563544265,4075,4075,4075,4075,145
20241002,131100,3562953390,4075,4075,4075,4075,333
20241002,131000,3561596415,4085,4085,4085,4085,6
20241002,130900,3561571905,4085,4075,4085,4075,111
20241002,130800,3561118580,4075,4075,4075,4075,1
20241002,130700,3561114505,4085,4075,4085,4075,301
20241002,130600,3559887920,4075,4085,4085,4075,504
20241002,130500,3557834080,4085,4080,4085,4080,1800
20241002,130400,3550485580,4075,4075,4075,4070,749
20241002,130300,3547433410,4075,4085,4085,4075,128
20241002,130200,3546911730,4085,4085,4085,4085,1
20241002,130100,3546907645,4085,4085,4085,4085,50
20241002,130000,3546703395,4085,4085,4085,4075,4
20241002,125900,3546687065,4070,4075,4075,4065,3016
20241002,125800,3534410180,4075,4075,4075,4075,16
20241002,125700,3534344980,4070,4070,4070,4070,0
20241002,125600,3534344980,4070,4070,4070,4070,14
20241002,125500,3534288000,4085,4085,4085,4085,1
20241002,125400,3534283915,4075,4090,4090,4075,546
20241002,125300,3532058950,4095,4080,4095,4080,626
20241002,125200,3529504855,4080,4080,4080,4080,4
20241002,125100,3529488535,4080,4085,4085,4080,981
20241002,125000,3525485555,4095,4095,4095,4095,1
20241002,124900,3525481460,4080,4095,4095,4080,277
20241002,124800,3524350000,4085,4085,4085,4085,902
20241002,124700,3520665330,4085,4100,4100,4085,24
20241002,124600,3520567275,4095,4095,4095,4095,429
20241002,124500,3518810520,4090,4085,4090,4075,832
20241002,124400,3515409435,4090,4090,4090,4090,0
20241002,124300,3515409435,4090,4075,4090,4075,1301
20241002,124200,3510107845,4075,4075,4075,4075,871
20241002,124100,3506558520,4075,4075,4075,4075,625
20241002,124000,3504011645,4080,4080,4080,4080,500
20241002,123900,3501971645,4080,4085,4085,4080,1092
20241002,123800,3497515785,4085,4095,4095,4085,514
20241002,123700,3495412085,4085,4085,4085,4085,100
20241002,123600,3495003585,4080,4080,4080,4080,0
20241002,123500,3495003585,4080,4080,4080,4080,343
20241002,123400,3493604145,4075,4075,4075,4075,89
20241002,123300,3493241470,4095,4095,4095,4095,0
20241002,123200,3493241470,4095,4075,4095,4075,6
20241002,123100,3493217000,4075,4075,4075,4075,0
20241002,123000,3493217000,4075,4075,4075,4075,0
20241002,122900,3493217000,4075,4090,4090,4075,730
20241002,122800,3490236750,4090,4085,4090,4080,320
20241002,122700,3488930045,4085,4090,4090,4085,50
20241002,122600,3488725720,4090,4090,4090,4090,1000
20241002,122500,3484635720,4090,4095,4095,4090,959
20241002,122400,3480712035,4095,4100,4100,4095,532
20241002,122300,3478530865,4100,4105,4105,4100,283
20241002,122200,3477370560,4105,4110,4110,4105,10
20241002,122100,3477329485,4110,4110,4110,4100,1415
20241002,122000,3471521875,4105,4100,4105,4100,3341
20241002,121900,3457823080,4095,4095,4095,4095,48
20241002,121800,3457626520,4095,4095,4095,4095,121
20241002,121700,3457131025,4090,4090,4090,4090,30
20241002,121600,3457008325,4090,4090,4090,4090,0
20241002,121500,3457008325,4090,4095,4095,4090,4
20241002,121400,3456991950,4095,4095,4095,4095,6
20241002,121300,3456967380,4095,4100,4100,4095,128
20241002,121200,3456442605,4100,4095,4100,4095,446
20241002,121100,3454616230,4095,4080,4095,4080,222
20241002,121000,3453707750,4095,4095,4095,4095,820
20241002,120900,3450349850,4095,4095,4095,4095,776
20241002,120800,3447172130,4080,4095,4095,4080,750
20241002,120700,3444104590,4095,4095,4095,4095,314
20241002,120600,3442818760,4090,4095,4095,4090,16
20241002,120500,3442753255,4095,4085,4095,4085,500
20241002,120400,3440705925,4080,4080,4080,4080,380
20241002,120300,3439155525,4080,4075,4080,4070,289
20241002,120200,3437979215,4080,4070,4080,4070,131
20241002,120100,3437444745,4080,4080,4080,4080,12
20241002,120000,3437395785,4070,4080,4080,4070,244
20241002,115900,3436402680,4080,4080,4080,4080,1
20241002,115800,3436398600,4080,4080,4080,4080,0
20241002,115700,3436398600,4080,4085,4085,4080,1482
20241002,115600,3430352035,4080,4080,4080,4080,2525
20241002,115500,3420050035,4080,4080,4080,4080,151
20241002,115400,3419433955,4080,4080,4080,4065,217
20241002,115300,3418548670,4080,4075,4080,4075,10
20241002,115200,3418507875,4080,4080,4080,4080,900
20241002,115100,3414835875,4080,4080,4080,4080,549
20241002,115000,3412595955,4080,4060,4080,4060,2613
20241002,114900,3401941165,4070,4070,4070,4065,16
20241002,114800,3401876095,4070,4060,4070,4060,48
20241002,114700,3401681155,4060,4055,4060,4055,142
20241002,114600,3401105105,4055,4055,4055,4055,985
20241002,114500,3397110930,4055,4075,4075,4055,2646
20241002,114400,3386371360,4065,4075,4075,4065,128
20241002,114300,3385850020,4075,4075,4075,4075,11
20241002,114200,3385805195,4075,4075,4075,4075,0
20241002,114100,3385805195,4075,4060,4075,4060,143
20241002,114000,3385224600,4060,4070,4070,4060,2141
20241002,113900,3376521610,4075,4070,4075,4070,433
20241002,113800,3374757780,4070,4070,4070,4070,14
20241002,113700,3374700800,4070,4080,4080,4070,902
20241002,113600,3371020650,4070,4080,4080,4070,9
20241002,113500,3370984000,4080,4065,4080,4065,600
20241002,113400,3368540500,4065,4065,4065,4065,63
20241002,113300,3368284405,4065,4065,4065,4065,706
20241002,113200,3365414515,4065,4065,4065,4065,482
20241002,113100,3363455185,4065,4080,4080,4065,302
20241002,113000,3362227500,4080,4080,4080,4080,122
20241002,112900,3361729740,4080,4080,4080,4080,8
20241002,112800,3361697100,4080,4070,4080,4060,541
20241002,112700,3359500245,4080,4080,4080,4065,107
20241002,112600,3359065185,4065,4075,4075,4065,3995
20241002,112500,3342817335,4075,4080,4080,4075,3592
20241002,112400,3328175180,4080,4080,4080,4080,0
20241002,112300,3328175180,4080,4080,4080,4080,297
20241002,112200,3326963420,4075,4075,4075,4075,0
20241002,112100,3326963420,4075,4100,4100,4075,499
20241002,112000,3324928540,4100,4100,4100,4100,800
20241002,111900,3321648540,4100,4105,4105,4100,11
20241002,111800,3321603395,4100,4110,4110,4100,4
20241002,111700,3321586965,4110,4105,4110,4080,1242
20241002,111600,3316512845,4110,4110,4110,4095,26
20241002,111500,3316406345,4110,4110,4110,4110,142
20241002,111400,3315822725,4110,4105,4110,4105,833
20241002,111300,3312403155,4100,4095,4100,4095,719
20241002,111200,3309455690,4095,4085,4095,4080,840
20241002,111100,3306019370,4080,4075,4080,4075,385
20241002,111000,3304448620,4075,4085,4085,4075,1210
20241002,110900,3299517275,4085,4075,4085,4075,2007
20241002,110800,3291338700,4075,4090,4090,4075,2826
20241002,110700,3279805545,4090,4100,4100,4090,3762
20241002,110600,3264417845,4095,4105,4105,4095,1350
20241002,110500,3258884690,4110,4105,4110,4105,106
20241002,110400,3258449550,4110,4110,4110,4110,3695
20241002,110300,3243263100,4110,4110,4120,4110,354
20241002,110200,3241808120,4110,4110,4110,4110,0
20241002,110100,3241808120,4110,4115,4115,4110,10100
20241002,110000,3200287925,4120,4120,4120,4120,200
20241002,105900,3199463925,4120,4120,4120,4120,63
20241002,105800,3199204365,4120,4115,4120,4115,26
20241002,105700,3199097255,4110,4115,4115,4110,5617
20241002,105600,3176009625,4115,4125,4125,4115,59
20241002,105500,3175766665,4125,4125,4125,4125,42
20241002,105400,3175593415,4125,4115,4125,4115,72
20241002,105300,3175296755,4115,4115,4115,4115,76
20241002,105200,3174984015,4115,4095,4115,4095,131
20241002,105100,3174444990,4095,4095,4115,4090,1579
20241002,105000,3167970435,4095,4090,4095,4090,106
20241002,104900,3167536870,4095,4095,4095,4095,104
20241002,104800,3167110990,4095,4090,4095,4090,394
20241002,104700,3165498560,4100,4100,4100,4100,21
20241002,104600,3165412460,4100,4100,4100,4100,30
20241002,104500,3165289460,4100,4090,4100,4085,1220
20241002,104400,3160305210,4090,4090,4090,4090,609
20241002,104300,3157814400,4120,4115,4120,4090,3084
20241002,104200,3145180370,4115,4115,4115,4115,17
20241002,104100,3145110415,4115,4110,4115,4095,218
20241002,104000,3144214015,4095,4115,4115,4095,970
20241002,103900,3140228480,4115,4115,4115,4115,308
20241002,103800,3138961060,4115,4100,4115,4090,866
20241002,103700,3135413495,4100,4090,4115,4085,1088
20241002,103600,3130960775,4115,4110,4115,4085,7180
20241002,103500,3101526360,4115,4105,4120,4100,1051
20241002,103400,3097215065,4105,4110,4120,4105,997
20241002,103300,3093119335,4120,4105,4125,4105,868
20241002,103200,3089556080,4125,4120,4130,4105,3387
20241002,103100,3075631350,4115,4120,4120,4115,1366
20241002,103000,3070006845,4120,4140,4140,4120,1101
20241002,102900,3065470705,4140,4125,4145,4120,6914
20241002,102800,3036879565,4130,4130,4130,4130,349
20241002,102700,3035438195,4145,4145,4145,4130,339
20241002,102600,3034033295,4130,4145,4145,4130,536
20241002,102500,3031813725,4145,4115,4145,4115,4115
20241002,102400,3014798085,4120,4130,4130,4120,8425
20241002,102300,2980026505,4130,4145,4150,4130,3519
20241002,102200,2965460065,4145,4160,4160,4145,5117
20241002,102100,2944206105,4160,4180,4180,4155,748
20241002,102000,2941095125,4180,4160,4185,4160,1379
20241002,101900,2935352605,4160,4190,4190,4160,4413
20241002,101800,2916924725,4190,4195,4195,4180,509
20241002,101700,2914795680,4190,4205,4205,4190,2102
20241002,101600,2905975100,4200,4165,4210,4165,10479
20241002,101500,2862026335,4180,4160,4180,4160,563
20241002,101400,2859684205,4160,4170,4190,4160,2615
20241002,101300,2848764730,4170,4170,4170,4165,702
20241002,101200,2845837775,4170,4170,4170,4170,3052
20241002,101100,2833110935,4140,4160,4175,4140,2166
20241002,101000,2824131985,4160,4165,4180,4160,4609
20241002,100900,2804921955,4150,4155,4170,4150,2652
20241002,100800,2793901485,4175,4195,4195,4140,21969
20241002,100700,2702215145,4185,4210,4210,4180,4031
20241002,100600,2685329055,4210,4210,4210,4175,14633
20241002,100500,2623923665,4220,4215,4230,4210,5423
20241002,100400,2601025880,4220,4195,4220,4180,36044
20241002,100300,2449662725,4195,4190,4195,4190,5006
20241002,100200,2428669520,4195,4190,4195,4175,1249
20241002,100100,2423434815,4190,4170,4195,4165,3123
20241002,100000,2410373050,4170,4195,4195,4165,715
20241002,095900,2407381640,4195,4165,4200,4165,29279
20241002,095800,2284644900,4160,4145,4165,4140,3606
20241002,095700,2269674625,4170,4185,4185,4150,9665
20241002,095600,2229379000,4170,4185,4200,4170,26441
20241002,095500,2118592145,4185,4190,4190,4160,12727
20241002,095400,2065312150,4190,4125,4200,4120,45758
20241002,095300,1874748110,4115,4110,4130,4110,11588
20241002,095200,1827051005,4115,4110,4120,4110,909
20241002,095100,1823307975,4110,4125,4125,4110,6493
20241002,095000,1796552645,4125,4090,4125,4090,3315
20241002,094900,1782914840,4095,4080,4095,4075,3186
20241002,094800,1769919620,4080,4085,4085,4080,7583
20241002,094700,1738964710,4085,4130,4130,4080,8431
20241002,094600,1704397895,4130,4120,4140,4115,10679
20241002,094500,1660334425,4135,4140,4145,4120,4930
20241002,094400,1639966310,4140,4130,4145,4130,7809
20241002,094300,1607641545,4125,4120,4140,4120,12852
20241002,094200,1554570220,4135,4125,4135,4100,9331
20241002,094100,1516087495,4125,4120,4130,4115,16025
20241002,094000,1449982260,4120,4085,4135,4085,34104
20241002,093900,1309960190,4080,4060,4080,4050,7288
20241002,093800,1280314035,4060,4050,4060,4050,4726
20241002,093700,1261152355,4055,4055,4055,4045,2917
20241002,093600,1249337870,4050,4050,4050,4045,4455
20241002,093500,1231295620,4050,4050,4050,4030,946
20241002,093400,1227465360,4050,4020,4050,4020,20828
20241002,093300,1143717680,4020,4015,4025,4010,1234
20241002,093200,1138763990,4010,4025,4025,4010,2386
20241002,093100,1129169455,4020,4040,4055,4010,4401
20241002,093000,1111457830,4035,4045,4065,4035,27776
20241002,092900,998917295,4040,4020,4040,4020,4523
20241002,092800,980686110,4010,4010,4015,4010,1945
20241002,092700,972877100,4015,3980,4020,3980,2537
20241002,092600,962717930,3985,3955,3985,3940,2243
20241002,092500,953829285,3940,3950,3955,3940,2268
20241002,092400,944891335,3950,3965,3965,3950,789
20241002,092300,941772280,3965,3940,3965,3940,1214
20241002,092200,936964950,3935,3950,3950,3935,3158
20241002,092100,924513765,3955,3975,3975,3955,2510
20241002,092000,914567100,3975,3980,3980,3975,302
20241002,091900,913365190,3980,3980,3980,3980,607
20241002,091800,910949330,3980,3990,3990,3970,781
20241002,091700,907847355,3980,3995,4015,3975,9684
20241002,091600,869257220,4020,4035,4035,3990,10241
20241002,091500,828273640,4035,4050,4050,4020,14304
20241002,091400,770498720,4035,4045,4050,4035,14498
20241002,091300,711866400,4045,4040,4050,4035,16272
20241002,091200,646049710,4045,4000,4045,4000,34467
20241002,091100,507525225,4000,3990,4000,3970,20719
20241002,091000,424734540,3990,3965,3995,3965,10905
20241002,090900,381308870,3940,3955,3960,3940,4081
20241002,090800,365180465,3955,3965,3965,3945,1171
20241002,090700,360553235,3970,4000,4000,3970,9615
20241002,090600,322270375,4000,4005,4005,3985,13677
20241002,090500,267585855,4005,3985,4015,3985,7815
20241002,090400,236340065,3990,3925,3990,3925,6572
20241002,090300,210272680,3920,3930,3975,3905,8637
20241002,090200,176300600,3930,3880,3930,3865,26294
20241002,090100,74217610,3880,3995,4000,3875,13114
20241002,090000,22765450,3995,3930,4000,3920,5744