stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,212100,16983139300,170100,170100,170100,170100,4937
20241002,212000,16983139300,170100,170100,170100,170100,0
20241002,211900,16983139300,170100,170100,170100,170100,0
20241002,211800,16983139300,170100,170100,170100,170100,0
20241002,211700,16983139300,170100,170100,170100,170100,0
20241002,211600,16983139300,170100,170100,170100,170100,0
20241002,211500,16983139300,170100,170100,170100,170100,0
20241002,211400,16983139300,170100,170100,170100,170100,0
20241002,211300,16983139300,170100,170100,170100,170100,0
20241002,211200,16983139300,170100,170100,170100,170100,0
20241002,211100,16983139300,170100,170100,170100,170100,0
20241002,211000,16983139300,170100,170100,170100,170100,0
20241002,210900,16983139300,170100,170100,170100,170100,0
20241002,210800,16983139300,170100,170100,170100,170100,0
20241002,210700,16983139300,170100,170100,170100,170100,0
20241002,210600,16983139300,170100,170100,170100,170100,0
20241002,210500,16983139300,170100,170100,170100,170100,0
20241002,210400,16983139300,170100,170100,170100,170100,0
20241002,210300,16983139300,170100,170100,170100,170100,0
20241002,210200,16983139300,170100,170100,170100,170100,0
20241002,210100,16983139300,170100,170100,170100,170100,0
20241002,210000,16983139300,170100,170100,170100,170100,0
20241002,205900,16983139300,170100,170100,170100,170100,0
20241002,205800,16983139300,170100,170100,170100,170100,0
20241002,205700,16983139300,170100,170100,170100,170100,0
20241002,205600,16983139300,170100,170100,170100,170100,0
20241002,205500,16983139300,170100,170100,170100,170100,0
20241002,205400,16983139300,170100,170100,170100,170100,0
20241002,205300,16983139300,170100,170100,170100,170100,0
20241002,205200,16983139300,170100,170100,170100,170100,0
20241002,205100,16983139300,170100,170100,170100,170100,4937
20241002,205000,16983139300,170100,170100,170100,170100,0
20241002,204900,16983139300,170100,170100,170100,170100,0
20241002,204800,16983139300,170100,170100,170100,170100,0
20241002,204700,16983139300,170100,170100,170100,170100,0
20241002,204600,16983139300,170100,170100,170100,170100,0
20241002,204500,16983139300,170100,170100,170100,170100,0
20241002,204400,16983139300,170100,170100,170100,170100,0
20241002,204300,16983139300,170100,170100,170100,170100,0
20241002,204200,16983139300,170100,170100,170100,170100,0
20241002,204100,16983139300,170100,170100,170100,170100,0
20241002,204000,16983139300,170100,170100,170100,170100,0
20241002,203900,16983139300,170100,170100,170100,170100,0
20241002,203800,16983139300,170100,170100,170100,170100,0
20241002,203700,16983139300,170100,170100,170100,170100,0
20241002,203600,16983139300,170100,170100,170100,170100,0
20241002,203500,16983139300,170100,170100,170100,170100,0
20241002,203400,16983139300,170100,170100,170100,170100,0
20241002,203300,16983139300,170100,170100,170100,170100,0
20241002,203200,16983139300,170100,170100,170100,170100,0
20241002,203100,16983139300,170100,170100,170100,170100,0
20241002,203000,16983139300,170100,170100,170100,170100,0
20241002,202900,16983139300,170100,170100,170100,170100,0
20241002,202800,16983139300,170100,170100,170100,170100,0
20241002,202700,16983139300,170100,170100,170100,170100,0
20241002,202600,16983139300,170100,170100,170100,170100,0
20241002,202500,16983139300,170100,170100,170100,170100,0
20241002,202400,16983139300,170100,170100,170100,170100,0
20241002,202300,16983139300,170100,170100,170100,170100,0
20241002,202200,16983139300,170100,170100,170100,170100,0
20241002,202100,16983139300,170100,170100,170100,170100,4937
20241002,202000,16983139300,170100,170100,170100,170100,0
20241002,201900,16983139300,170100,170100,170100,170100,0
20241002,201800,16983139300,170100,170100,170100,170100,0
20241002,201700,16983139300,170100,170100,170100,170100,0
20241002,201600,16983139300,170100,170100,170100,170100,0
20241002,201500,16983139300,170100,170100,170100,170100,0
20241002,201400,16983139300,170100,170100,170100,170100,0
20241002,201300,16983139300,170100,170100,170100,170100,0
20241002,201200,16983139300,170100,170100,170100,170100,0
20241002,201100,16983139300,170100,170100,170100,170100,0
20241002,201000,16983139300,170100,170100,170100,170100,0
20241002,200900,16983139300,170100,170100,170100,170100,0
20241002,200800,16983139300,170100,170100,170100,170100,0
20241002,200700,16983139300,170100,170100,170100,170100,0
20241002,200600,16983139300,170100,170100,170100,170100,0
20241002,200500,16983139300,170100,170100,170100,170100,0
20241002,200400,16983139300,170100,170100,170100,170100,0
20241002,200300,16983139300,170100,170100,170100,170100,0
20241002,200200,16983139300,170100,170100,170100,170100,0
20241002,200100,16983139300,170100,170100,170100,170100,0
20241002,200000,16983139300,170100,170100,170100,170100,0
20241002,195900,16983139300,170100,170100,170100,170100,0
20241002,195800,16983139300,170100,170100,170100,170100,0
20241002,195700,16983139300,170100,170100,170100,170100,0
20241002,195600,16983139300,170100,170100,170100,170100,0
20241002,195500,16983139300,170100,170100,170100,170100,0
20241002,195400,16983139300,170100,170100,170100,170100,0
20241002,195300,16983139300,170100,170100,170100,170100,0
20241002,195200,16983139300,170100,170100,170100,170100,0
20241002,195100,16983139300,170100,170100,170100,170100,4937
20241002,195000,16983139300,170100,170100,170100,170100,0
20241002,194900,16983139300,170100,170100,170100,170100,0
20241002,194800,16983139300,170100,170100,170100,170100,0
20241002,194700,16983139300,170100,170100,170100,170100,0
20241002,194600,16983139300,170100,170100,170100,170100,0
20241002,194500,16983139300,170100,170100,170100,170100,0
20241002,194400,16983139300,170100,170100,170100,170100,0
20241002,194300,16983139300,170100,170100,170100,170100,0
20241002,194200,16983139300,170100,170100,170100,170100,0
20241002,194100,16983139300,170100,170100,170100,170100,0
20241002,194000,16983139300,170100,170100,170100,170100,0
20241002,193900,16983139300,170100,170100,170100,170100,0
20241002,193800,16983139300,170100,170100,170100,170100,0
20241002,193700,16983139300,170100,170100,170100,170100,0
20241002,193600,16983139300,170100,170100,170100,170100,0
20241002,193500,16983139300,170100,170100,170100,170100,0
20241002,193400,16983139300,170100,170100,170100,170100,0
20241002,193300,16983139300,170100,170100,170100,170100,0
20241002,193200,16983139300,170100,170100,170100,170100,0
20241002,193100,16983139300,170100,170100,170100,170100,0
20241002,193000,16983139300,170100,170100,170100,170100,0
20241002,192900,16983139300,170100,170100,170100,170100,0
20241002,192800,16983139300,170100,170100,170100,170100,0
20241002,192700,16983139300,170100,170100,170100,170100,0
20241002,192600,16983139300,170100,170100,170100,170100,0
20241002,192500,16983139300,170100,170100,170100,170100,0
20241002,192400,16983139300,170100,170100,170100,170100,0
20241002,192300,16983139300,170100,170100,170100,170100,0
20241002,192200,16983139300,170100,170100,170100,170100,0
20241002,192100,16983139300,170100,170100,170100,170100,4937
20241002,192000,16983139300,170100,170100,170100,170100,0
20241002,191900,16983139300,170100,170100,170100,170100,0
20241002,191800,16983139300,170100,170100,170100,170100,0
20241002,191700,16983139300,170100,170100,170100,170100,0
20241002,191600,16983139300,170100,170100,170100,170100,0
20241002,191500,16983139300,170100,170100,170100,170100,0
20241002,191400,16983139300,170100,170100,170100,170100,0
20241002,191300,16983139300,170100,170100,170100,170100,0
20241002,191200,16983139300,170100,170100,170100,170100,0
20241002,191100,16983139300,170100,170100,170100,170100,0
20241002,191000,16983139300,170100,170100,170100,170100,0
20241002,190900,16983139300,170100,170100,170100,170100,0
20241002,190800,16983139300,170100,170100,170100,170100,0
20241002,190700,16983139300,170100,170100,170100,170100,0
20241002,190600,16983139300,170100,170100,170100,170100,0
20241002,190500,16983139300,170100,170100,170100,170100,0
20241002,190400,16983139300,170100,170100,170100,170100,0
20241002,190300,16983139300,170100,170100,170100,170100,0
20241002,190200,16983139300,170100,170100,170100,170100,0
20241002,190100,16983139300,170100,170100,170100,170100,0
20241002,190000,16983139300,170100,170100,170100,170100,0
20241002,185900,16983139300,170100,170100,170100,170100,0
20241002,185800,16983139300,170100,170100,170100,170100,0
20241002,185700,16983139300,170100,170100,170100,170100,0
20241002,185600,16983139300,170100,170100,170100,170100,0
20241002,185500,16983139300,170100,170100,170100,170100,0
20241002,185400,16983139300,170100,170100,170100,170100,0
20241002,185300,16983139300,170100,170100,170100,170100,0
20241002,185200,16983139300,170100,170100,170100,170100,0
20241002,185100,16983139300,170100,170100,170100,170100,4937
20241002,185000,16983139300,170100,170100,170100,170100,0
20241002,184900,16983139300,170100,170100,170100,170100,0
20241002,184800,16983139300,170100,170100,170100,170100,0
20241002,184700,16983139300,170100,170100,170100,170100,0
20241002,184600,16983139300,170100,170100,170100,170100,0
20241002,184500,16983139300,170100,170100,170100,170100,0
20241002,184400,16983139300,170100,170100,170100,170100,0
20241002,184300,16983139300,170100,170100,170100,170100,0
20241002,184200,16983139300,170100,170100,170100,170100,0
20241002,184100,16983139300,170100,170100,170100,170100,0
20241002,184000,16983139300,170100,170100,170100,170100,0
20241002,183900,16983139300,170100,170100,170100,170100,0
20241002,183800,16983139300,170100,170100,170100,170100,0
20241002,183700,16983139300,170100,170100,170100,170100,0
20241002,183600,16983139300,170100,170100,170100,170100,0
20241002,183500,16983139300,170100,170100,170100,170100,0
20241002,183400,16983139300,170100,170100,170100,170100,0
20241002,183300,16983139300,170100,170100,170100,170100,0
20241002,183200,16983139300,170100,170100,170100,170100,0
20241002,183100,16983139300,170100,170100,170100,170100,0
20241002,183000,16983139300,170100,170100,170100,170100,0
20241002,182900,16983139300,170100,170100,170100,170100,0
20241002,182800,16983139300,170100,170100,170100,170100,0
20241002,182700,16983139300,170100,170100,170100,170100,0
20241002,182600,16983139300,170100,170100,170100,170100,0
20241002,182500,16983139300,170100,170100,170100,170100,0
20241002,182400,16983139300,170100,170100,170100,170100,0
20241002,182300,16983139300,170100,170100,170100,170100,0
20241002,182200,16983139300,170100,170100,170100,170100,0
20241002,182100,16983139300,170100,170100,170100,170100,4937
20241002,182000,16983139300,170100,170100,170100,170100,0
20241002,181900,16983139300,170100,170100,170100,170100,0
20241002,181800,16983139300,170100,170100,170100,170100,0
20241002,181700,16983139300,170100,170100,170100,170100,0
20241002,181600,16983139300,170100,170100,170100,170100,0
20241002,181500,16983139300,170100,170100,170100,170100,0
20241002,181400,16983139300,170100,170100,170100,170100,0
20241002,181300,16983139300,170100,170100,170100,170100,0
20241002,181200,16983139300,170100,170100,170100,170100,0
20241002,181100,16983139300,170100,170100,170100,170100,0
20241002,181000,16983139300,170100,170100,170100,170100,0
20241002,180900,16983139300,170100,170100,170100,170100,0
20241002,180800,16983139300,170100,170100,170100,170100,0
20241002,180700,16983139300,170100,170100,170100,170100,0
20241002,180600,16983139300,170100,170100,170100,170100,0
20241002,180500,16983139300,170100,170100,170100,170100,0
20241002,180400,16983139300,170100,170100,170100,170100,0
20241002,180300,16983139300,170100,170100,170100,170100,0
20241002,180200,16983139300,170100,170100,170100,170100,0
20241002,180100,16983139300,170100,170100,170100,170100,0
20241002,180000,16983139300,170100,170100,170100,170100,0
20241002,175900,16983139300,170100,170100,170100,170100,0
20241002,175800,16983139300,170100,170100,170100,170100,0
20241002,175700,16983139300,170100,170100,170100,170100,0
20241002,175600,16983139300,170100,170100,170100,170100,0
20241002,175500,16983139300,170100,170100,170100,170100,0
20241002,175400,16983139300,170100,170100,170100,170100,0
20241002,175300,16983139300,170100,170100,170100,170100,0
20241002,175200,16983139300,170100,170100,170100,170100,0
20241002,175100,16983139300,170100,170100,170100,170100,4937
20241002,175000,16983139300,170100,170100,170100,170100,0
20241002,174900,16983139300,170100,170100,170100,170100,0
20241002,174800,16983139300,170100,170100,170100,170100,0
20241002,174700,16983139300,170100,170100,170100,170100,0
20241002,174600,16983139300,170100,170100,170100,170100,0
20241002,174500,16983139300,170100,170100,170100,170100,0
20241002,174400,16983139300,170100,170100,170100,170100,0
20241002,174300,16983139300,170100,170100,170100,170100,0
20241002,174200,16983139300,170100,170100,170100,170100,0
20241002,174100,16983139300,170100,170100,170100,170100,0
20241002,174000,16983139300,170100,170100,170100,170100,0
20241002,173900,16983139300,170100,170100,170100,170100,0
20241002,173800,16983139300,170100,170100,170100,170100,0
20241002,173700,16983139300,170100,170100,170100,170100,0
20241002,173600,16983139300,170100,170100,170100,170100,0
20241002,173500,16983139300,170100,170100,170100,170100,0
20241002,173400,16983139300,170100,170100,170100,170100,0
20241002,173300,16983139300,170100,170100,170100,170100,0
20241002,173200,16983139300,170100,170100,170100,170100,0
20241002,173100,16983139300,170100,170100,170100,170100,0
20241002,173000,16983139300,170100,170100,170100,170100,0
20241002,172900,16983139300,170100,170100,170100,170100,0
20241002,172800,16983139300,170100,170100,170100,170100,0
20241002,172700,16983139300,170100,170100,170100,170100,0
20241002,172600,16983139300,170100,170100,170100,170100,0
20241002,172500,16983139300,170100,170100,170100,170100,0
20241002,172400,16983139300,170100,170100,170100,170100,0
20241002,172300,16983139300,170100,170100,170100,170100,0
20241002,172200,16983139300,170100,170100,170100,170100,0
20241002,172100,16983139300,170100,170100,170100,170100,4937
20241002,172000,16983139300,170100,170100,170100,170100,0
20241002,171900,16983139300,170100,170100,170100,170100,0
20241002,171800,16983139300,170100,170100,170100,170100,0
20241002,171700,16983139300,170100,170100,170100,170100,0
20241002,171600,16983139300,170100,170100,170100,170100,0
20241002,171500,16983139300,170100,170100,170100,170100,0
20241002,171400,16983139300,170100,170100,170100,170100,0
20241002,171300,16983139300,170100,170100,170100,170100,0
20241002,171200,16983139300,170100,170100,170100,170100,0
20241002,171100,16983139300,170100,170100,170100,170100,0
20241002,171000,16983139300,170100,170100,170100,170100,0
20241002,170900,16983139300,170100,170100,170100,170100,0
20241002,170800,16983139300,170100,170100,170100,170100,0
20241002,170700,16983139300,170100,170100,170100,170100,0
20241002,170600,16983139300,170100,170100,170100,170100,0
20241002,170500,16983139300,170100,170100,170100,170100,0
20241002,170400,16983139300,170100,170100,170100,170100,0
20241002,170300,16983139300,170100,170100,170100,170100,0
20241002,170200,16983139300,170100,170100,170100,170100,0
20241002,170100,16983139300,170100,170100,170100,170100,0
20241002,170000,16983139300,170100,170100,170100,170100,0
20241002,165900,16983139300,170100,170100,170100,170100,0
20241002,165800,16983139300,170100,170100,170100,170100,0
20241002,165700,16983139300,170100,170100,170100,170100,0
20241002,165600,16983139300,170100,170100,170100,170100,0
20241002,165500,16983139300,170100,170100,170100,170100,0
20241002,165400,16983139300,170100,170100,170100,170100,0
20241002,165300,16983139300,170100,170100,170100,170100,0
20241002,165200,16983139300,170100,170100,170100,170100,0
20241002,165100,16983139300,170100,170100,170100,170100,4937
20241002,165000,16983139300,170100,170100,170100,170100,0
20241002,164900,16983139300,170100,170100,170100,170100,0
20241002,164800,16983139300,170100,170100,170100,170100,0
20241002,164700,16983139300,170100,170100,170100,170100,0
20241002,164600,16983139300,170100,170100,170100,170100,0
20241002,164500,16983139300,170100,170100,170100,170100,0
20241002,164400,16983139300,170100,170100,170100,170100,0
20241002,164300,16983139300,170100,170100,170100,170100,0
20241002,164200,16983139300,170100,170100,170100,170100,0
20241002,164100,16983139300,170100,170100,170100,170100,0
20241002,164000,16983139300,170100,170100,170100,170100,0
20241002,163900,16983139300,170100,170100,170100,170100,0
20241002,163800,16983139300,170100,170100,170100,170100,0
20241002,163700,16983139300,170100,170100,170100,170100,0
20241002,163600,16983139300,170100,170100,170100,170100,0
20241002,163500,16983139300,170100,170100,170100,170100,0
20241002,163400,16983139300,170100,170100,170100,170100,0
20241002,163300,16983139300,170100,170100,170100,170100,0
20241002,163200,16983139300,170100,170100,170100,170100,0
20241002,163100,16983139300,170100,170100,170100,170100,0
20241002,163000,16983139300,170100,170100,170100,170100,0
20241002,162900,16983139300,170100,170100,170100,170100,0
20241002,162800,16983139300,170100,170100,170100,170100,0
20241002,162700,16983139300,170100,170100,170100,170100,0
20241002,162600,16983139300,170100,170100,170100,170100,0
20241002,162500,16983139300,170100,170100,170100,170100,0
20241002,162400,16983139300,170100,170100,170100,170100,0
20241002,162300,16983139300,170100,170100,170100,170100,0
20241002,162200,16983139300,170100,170100,170100,170100,0
20241002,162100,16983139300,170100,170100,170100,170100,4937
20241002,162000,16983139300,170100,170100,170100,170100,0
20241002,161900,16983139300,170100,170100,170100,170100,0
20241002,161800,16983139300,170100,170100,170100,170100,0
20241002,161700,16983139300,170100,170100,170100,170100,0
20241002,161600,16983139300,170100,170100,170100,170100,0
20241002,161500,16983139300,170100,170100,170100,170100,0
20241002,161400,16983139300,170100,170100,170100,170100,0
20241002,161300,16983139300,170100,170100,170100,170100,0
20241002,161200,16983139300,170100,170100,170100,170100,0
20241002,161100,16983139300,170100,170100,170100,170100,0
20241002,161000,16983139300,170100,170100,170100,170100,0
20241002,160900,16983139300,170100,170100,170100,170100,0
20241002,160800,16983139300,170100,170100,170100,170100,0
20241002,160700,16983139300,170100,170100,170100,170100,0
20241002,160600,16983139300,170100,170100,170100,170100,0
20241002,160500,16983139300,170100,170100,170100,170100,0
20241002,160400,16983139300,170100,170100,170100,170100,0
20241002,160300,16983139300,170100,170100,170100,170100,0
20241002,160200,16983139300,170100,170100,170100,170100,0
20241002,160100,16983139300,170100,170100,170100,170100,0
20241002,160000,16983139300,170100,170100,170100,170100,0
20241002,155900,16983139300,170100,170100,170100,170100,0
20241002,155800,16983139300,170100,170100,170100,170100,0
20241002,155700,16983139300,170100,170100,170100,170100,0
20241002,155600,16983139300,170100,170100,170100,170100,0
20241002,155500,16983139300,170100,170100,170100,170100,0
20241002,155400,16983139300,170100,170100,170100,170100,0
20241002,155300,16983139300,170100,170100,170100,170100,0
20241002,155200,16983139300,170100,170100,170100,170100,0
20241002,155100,16983139300,170100,170100,170100,170100,4937
20241002,155000,16983139300,170100,170100,170100,170100,0
20241002,154900,16983139300,170100,170100,170100,170100,0
20241002,154800,16983139300,170100,170100,170100,170100,0
20241002,154700,16983139300,170100,170100,170100,170100,0
20241002,154600,16983139300,170100,170100,170100,170100,0
20241002,154500,16983139300,170100,170100,170100,170100,0
20241002,154400,16983139300,170100,170100,170100,170100,0
20241002,154300,16983139300,170100,170100,170100,170100,0
20241002,154200,16983139300,170100,170100,170100,170100,0
20241002,154100,16983139300,170100,170100,170100,170100,0
20241002,154000,16983139300,170100,170100,170100,170100,0
20241002,153900,16983139300,170100,170100,170100,170100,0
20241002,153800,16983139300,170100,170100,170100,170100,0
20241002,153700,16983139300,170100,170100,170100,170100,0
20241002,153600,16983139300,170100,170100,170100,170100,0
20241002,153500,16983139300,170100,170100,170100,170100,0
20241002,153400,16983139300,170100,170100,170100,170100,0
20241002,153300,16983139300,170100,170100,170100,170100,0
20241002,153200,16983139300,170100,170100,170100,170100,0
20241002,153100,16983139300,170100,170100,170100,170100,0
20241002,153000,16983139300,170100,170100,170100,170100,4937
20241002,152900,16143355600,170500,170500,170500,170500,0
20241002,152800,16143355600,170500,170500,170500,170500,0
20241002,152700,16143355600,170500,170500,170500,170500,0
20241002,152600,16143355600,170500,170500,170500,170500,0
20241002,152500,16143355600,170500,170500,170500,170500,0
20241002,152400,16143355600,170500,170500,170500,170500,0
20241002,152300,16143355600,170500,170500,170500,170500,0
20241002,152200,16143355600,170500,170500,170500,170500,0
20241002,152100,16143355600,170500,170500,170500,170500,0
20241002,152000,16143355600,170500,170500,170500,170500,0
20241002,151900,16143355600,170500,170400,170500,170100,197
20241002,151800,16109792300,170400,170500,170600,170400,368
20241002,151700,16047064400,170500,170500,170600,170400,117
20241002,151600,16027116200,170500,170600,170600,170000,87
20241002,151500,16012286400,170500,170300,170600,170000,691
20241002,151400,15894545900,170300,170200,170300,170000,72
20241002,151300,15882293200,170300,170300,170300,170200,73
20241002,151200,15869865800,170200,170300,170300,170200,52
20241002,151100,15861014100,170300,170200,170300,170200,189
20241002,151000,15828843300,170100,170300,170300,170100,166
20241002,150900,15800598000,170300,170200,170300,170200,89
20241002,150800,15785448100,170200,170200,170400,170100,267
20241002,150700,15740004900,170200,170300,170300,170200,121
20241002,150600,15719406900,170400,170300,170400,170200,172
20241002,150500,15690121300,170400,170500,170500,170300,62
20241002,150400,15679556100,170500,170400,170500,170400,299
20241002,150300,15628600300,170500,170500,170500,170400,181
20241002,150200,15597748500,170500,170500,170600,170500,149
20241002,150100,15572343500,170500,170700,170800,170500,128
20241002,150000,15550504200,170700,170800,170800,170700,59
20241002,145900,15540428200,170700,170400,170800,170400,394
20241002,145800,15473221100,170300,170500,170500,170300,32
20241002,145700,15467766800,170500,170400,170500,170400,110
20241002,145600,15449020800,170400,170300,170400,170200,80
20241002,145500,15435400300,170300,170400,170800,170200,1409
20241002,145400,15195163400,170300,170200,170500,170000,842
20241002,145300,15051842900,170200,170300,170300,170200,58
20241002,145200,15041969400,170300,170200,170300,170100,210
20241002,145100,15006224300,170300,170400,170400,170200,88
20241002,145000,14991240000,170400,170500,170500,170300,213
20241002,144900,14954950600,170500,170400,170500,170400,444
20241002,144800,14879289300,170500,170500,170500,170400,212
20241002,144700,14843156800,170500,170700,170700,170500,125
20241002,144600,14821840000,170600,170600,170700,170600,106
20241002,144500,14803753800,170700,170700,170800,170600,154
20241002,144400,14777464500,170800,170700,170800,170500,278
20241002,144300,14730032400,170700,170600,170800,170600,241
20241002,144200,14688900100,170600,170800,170800,170600,177
20241002,144100,14658695400,170800,170700,170800,170700,82
20241002,144000,14644694700,170800,170800,170900,170700,52
20241002,143900,14635811100,170800,170700,171000,170700,434
20241002,143800,14561643400,170800,170700,170800,170600,93
20241002,143700,14545765400,170600,170900,170900,170600,637
20241002,143600,14436999900,171000,170900,171000,170800,115
20241002,143500,14417352400,170900,170900,171000,170900,206
20241002,143400,14382145000,170900,171000,171000,170900,45
20241002,143300,14374452000,170900,171100,171100,170800,177
20241002,143200,14344206200,171000,171000,171000,170800,357
20241002,143100,14283201700,171000,171000,171100,170900,190
20241002,143000,14250711800,170900,170900,171000,170900,65
20241002,142900,14239599500,171000,171000,171000,170900,155
20241002,142800,14213106600,171000,170700,171000,170700,224
20241002,142700,14174840500,170900,170800,171000,170700,155
20241002,142600,14148365300,170800,170800,170800,170700,116
20241002,142500,14128559700,170800,171000,171000,170700,277
20241002,142400,14081232700,171000,171000,171000,170900,941
20241002,142300,13920413400,171000,170800,171000,170800,111
20241002,142200,13901441900,170700,170900,170900,170700,101
20241002,142100,13884189600,170900,171000,171000,170600,315
20241002,142000,13830397400,171100,170900,171100,170900,137
20241002,141900,13806967200,171100,171000,171100,170600,490
20241002,141800,13723297900,170900,171200,171200,170900,217
20241002,141700,13686201400,171200,170900,171200,170900,82
20241002,141600,13672172700,171000,171200,171300,170900,175
20241002,141500,13642243100,171000,171300,171300,171000,283
20241002,141400,13593817000,171200,171200,171400,171200,900
20241002,141300,13439666400,171200,170900,171200,170700,961
20241002,141200,13275371200,170900,170900,170900,170800,34
20241002,141100,13269561200,170900,171000,171000,170900,61
20241002,141000,13259134200,170900,170800,170900,170800,31
20241002,140900,13253837500,170900,170800,170900,170800,46
20241002,140800,13245977700,170700,170600,170900,170600,180
20241002,140700,13215248000,170700,170900,170900,170600,55
20241002,140600,13205857900,170800,170800,171000,170700,102
20241002,140500,13188433900,171100,170700,171100,170700,62
20241002,140400,13177841400,170800,170900,171100,170800,233
20241002,140300,13138016200,171000,170800,171000,170800,139
20241002,140200,13114259900,170800,170900,170900,170800,30
20241002,140100,13109135100,170900,170700,170900,170700,190
20241002,140000,13076689300,170800,170700,171000,170500,363
20241002,135900,13014696300,170700,170700,170700,170600,31
20241002,135800,13009404800,170700,170800,170800,170500,152
20241002,135700,12983465200,170800,170700,171000,170600,230
20241002,135600,12944200400,170700,170800,170800,170600,139
20241002,135500,12920471500,171000,171100,171200,170700,944
20241002,135400,12759023700,171200,171200,171300,171100,344
20241002,135300,12700114100,171300,171200,171300,171200,41
20241002,135200,12693092300,171300,171200,171300,171200,125
20241002,135100,12671688900,171200,171200,171300,171100,507
20241002,135000,12584891200,171100,171200,171200,171100,99
20241002,134900,12567948100,171100,171200,171300,171100,480
20241002,134800,12485807300,171300,171200,171300,171200,34
20241002,134700,12479983900,171200,171200,171300,171100,228
20241002,134600,12440949100,171100,170900,171200,170900,189
20241002,134500,12408616500,170800,170700,170900,170600,73
20241002,134400,12396149400,170600,170700,170700,170600,47
20241002,134300,12388128000,170700,170600,170700,170600,131
20241002,134200,12365774200,170500,170600,170600,170500,94
20241002,134100,12349745000,170500,170700,170700,170300,267
20241002,134000,12304230800,170700,170600,170700,170400,114
20241002,133900,12284786800,170600,170500,170600,170400,147
20241002,133800,12259731100,170500,170500,170800,170400,195
20241002,133700,12226492100,170500,170600,170900,170500,63
20241002,133600,12215743300,170500,170300,171000,170300,167
20241002,133500,12187281600,170200,170100,170400,170100,223
20241002,133400,12149317600,170200,170600,170600,170000,905
20241002,133300,11995251600,170700,171100,171100,170700,646
20241002,133200,11884942000,171000,170800,171100,170800,205
20241002,133100,11849891100,170900,171100,171100,170900,124
20241002,133000,11828691000,170900,170900,171100,170800,132
20241002,132900,11806124400,170900,170900,171000,170800,158
20241002,132800,11779123700,171000,171200,171200,171000,437
20241002,132700,11704364000,171200,171200,171200,171100,123
20241002,132600,11683308300,171100,171300,171300,171100,52
20241002,132500,11674404700,171200,171300,171300,171100,273
20241002,132400,11627665700,171300,171300,171300,171200,62
20241002,132300,11617047600,171300,171300,171400,171200,81
20241002,132200,11603172100,171200,171300,171300,171100,322
20241002,132100,11548041700,171200,171400,171400,171200,71
20241002,132000,11535879400,171400,171200,171400,171200,99
20241002,131900,11518920600,171200,171300,171300,171200,48
20241002,131800,11510698600,171300,171400,171400,171300,34
20241002,131700,11504873400,171400,171300,171400,171300,319
20241002,131600,11450206800,171400,171000,171400,171000,780
20241002,131500,11316696400,171000,171000,171000,170900,128
20241002,131400,11294816200,170900,171000,171000,170900,26
20241002,131300,11290371000,171000,171100,171100,171000,74
20241002,131200,11277716700,171100,171200,171200,171000,27
20241002,131100,11273095000,171100,171200,171200,171100,19
20241002,131000,11269843100,171200,171100,171200,171000,187
20241002,130900,11237853400,171100,171100,171200,171100,95
20241002,130800,11221592600,171100,171400,171400,171100,521
20241002,130700,11132387400,171400,171300,171400,171200,259
20241002,130600,11088019400,171300,171200,171300,171100,325
20241002,130500,11032380200,171100,171100,171200,171100,21
20241002,130400,11028785800,171100,171200,171200,171100,177
20241002,130300,10998485900,171200,171100,171200,171100,125
20241002,130200,10977096000,171100,171300,171300,171100,190
20241002,130100,10944569800,171300,171600,171600,171200,564
20241002,130000,10847873000,171600,171500,171600,171400,143
20241002,125900,10823341900,171500,171300,171600,171300,157
20241002,125800,10796435300,171300,171300,171600,171300,939
20241002,125700,10635453600,171300,171200,171400,171200,698
20241002,125600,10515928600,171100,171100,171200,171000,382
20241002,125500,10450560300,171100,171100,171100,171000,221
20241002,125400,10412759600,171100,171100,171200,171100,64
20241002,125300,10401806100,171100,171100,171100,171100,173
20241002,125200,10372205800,171000,171000,171100,171000,89
20241002,125100,10356984900,171000,170900,171000,170900,390
20241002,125000,10290315900,171000,171000,171000,171000,25
20241002,124900,10286040900,170900,171100,171100,170900,163
20241002,124800,10258171600,171100,171000,171200,170900,421
20241002,124700,10186184500,170900,170900,171000,170900,41
20241002,124600,10179176600,171000,170900,171000,170900,66
20241002,124500,10167895400,170900,170700,170900,170600,207
20241002,124400,10132540400,170700,170600,170700,170600,88
20241002,124300,10117526600,170500,170700,170700,170500,29
20241002,124200,10112578300,170500,170800,171000,170500,617
20241002,124100,10007246600,170800,170800,170800,170700,47
20241002,124000,9999220500,170800,170600,170800,170600,250
20241002,123900,9956533900,170700,170600,170800,170600,146
20241002,123800,9931610800,170700,170900,171000,170700,262
20241002,123700,9886859600,170900,171100,171200,170600,306
20241002,123600,9834561100,171100,170800,171200,170700,988
20241002,123500,9665610400,170700,170500,170800,170500,639
20241002,123400,9556598700,170600,170400,170800,170400,828
20241002,123300,9415415500,170400,170200,170400,170100,136
20241002,123200,9392258800,170100,169900,170300,169800,551
20241002,123100,9298574900,169800,169800,169900,169800,64
20241002,123000,9287704200,169900,169700,169900,169600,362
20241002,122900,9226265000,169600,169600,169600,169500,601
20241002,122800,9124336700,169500,169400,169500,169300,485
20241002,122700,9042162000,169400,169200,169400,169200,188
20241002,122600,9010329600,169200,169100,169300,169100,469
20241002,122500,8930973900,169200,169100,169200,169100,36
20241002,122400,8924885200,169200,169100,169200,169100,36
20241002,122300,8918797200,169100,169200,169200,169100,58
20241002,122200,8908986600,169200,168900,169200,168900,1176
20241002,122100,8710251500,168900,168900,168900,168800,373
20241002,122000,8647279300,168900,168900,168900,168900,20
20241002,121900,8643901300,168800,168800,168900,168800,60
20241002,121800,8633767600,168800,168900,169000,168800,34
20241002,121700,8628024400,169000,168900,169000,168900,62
20241002,121600,8617550400,168900,168900,168900,168900,3
20241002,121500,8617043700,168900,168900,168900,168800,101
20241002,121400,8599984900,168900,168900,168900,168800,76
20241002,121300,8587150100,168800,168900,168900,168800,21
20241002,121200,8583605200,168800,168900,168900,168600,299
20241002,121100,8533163100,168900,168800,168900,168800,31
20241002,121000,8527929900,168900,168700,168900,168700,52
20241002,120900,8519151600,168800,168900,168900,168800,53
20241002,120800,8510202700,168900,168800,168900,168800,19
20241002,120700,8506994700,168900,168800,168900,168800,21
20241002,120600,8503449300,168900,168800,168900,168700,88
20241002,120500,8488591700,168900,168700,168900,168700,121
20241002,120400,8468166200,168800,168600,168800,168500,386
20241002,120300,8403062000,168600,168400,168600,168400,22
20241002,120200,8399356700,168400,168500,168500,168400,51
20241002,120100,8390765900,168600,168500,168600,168500,16
20241002,120000,8388068600,168500,168500,168600,168400,291
20241002,115900,8339059700,168500,168600,168600,168500,22
20241002,115800,8335352600,168500,168400,168500,168400,114
20241002,115700,8316152900,168400,168400,168400,168300,15
20241002,115600,8313627000,168400,168400,168400,168300,20
20241002,115500,8310259500,168400,168300,168400,168200,217
20241002,115400,8273740900,168300,168300,168300,168200,81
20241002,115300,8260108700,168200,168300,168500,168200,80
20241002,115200,8246644900,168300,168400,168500,168300,38
20241002,115100,8240247300,168500,168500,168500,168500,13
20241002,115000,8238056800,168500,168400,168500,168300,35
20241002,114900,8232164100,168400,168400,168400,168400,22
20241002,114800,8228459300,168400,168500,168500,168200,86
20241002,114700,8213984000,168400,168500,168500,168400,29
20241002,114600,8209099500,168500,168400,168500,168400,5
20241002,114500,8208257300,168400,168300,168500,168300,35
20241002,114400,8202360200,168500,168500,168500,168200,128
20241002,114300,8180806000,168500,168400,168500,168400,27
20241002,114200,8176258400,168500,168500,168500,168400,20
20241002,114100,8172888500,168500,168500,168500,168400,18
20241002,114000,8169856200,168600,168600,168800,168200,637
20241002,113900,8062558200,168600,168600,168700,168500,29
20241002,113800,8057668900,168500,168600,168600,168500,25
20241002,113700,8053456200,168600,168800,168800,168400,243
20241002,113600,8012477900,168800,168800,168900,168700,217
20241002,113500,7975854500,168800,168900,168900,168800,22
20241002,113400,7972138900,168800,168600,168800,168600,286
20241002,113300,7923892500,168600,168700,168700,168600,58
20241002,113200,7914111700,168700,168400,168700,168300,295
20241002,113100,7864413700,168500,168400,168700,168400,36
20241002,113000,7858345300,168400,168700,168700,168300,237
20241002,112900,7818423700,168500,168500,168500,168500,1
20241002,112800,7818255200,168500,168300,168800,168300,350
20241002,112700,7759250200,168300,168400,168500,168200,39
20241002,112600,7752683900,168500,168300,168500,168200,111
20241002,112500,7733995900,168300,168700,168700,168300,138
20241002,112400,7710766700,168700,168400,168700,168300,20
20241002,112300,7707398400,168300,168300,168400,168300,51
20241002,112200,7698812400,168300,168200,168300,168200,42
20241002,112100,7691745400,168300,168400,168400,168200,171
20241002,112000,7662960800,168300,168400,168400,168300,59
20241002,111900,7653025900,168400,168700,168700,168300,202
20241002,111800,7618993000,168800,168700,168800,168700,21
20241002,111700,7615450200,168700,169000,169000,168600,168
20241002,111600,7587105800,169000,169100,169100,168800,416
20241002,111500,7516812800,169100,169100,169100,169100,81
20241002,111400,7503115700,169100,169200,169200,169100,29
20241002,111300,7498211700,169200,169000,169200,168900,64
20241002,111200,7487389000,168900,169100,169100,168900,101
20241002,111100,7470326100,169200,169100,169200,169000,246
20241002,111000,7428722000,169000,168900,169000,168800,340
20241002,110900,7371286800,168900,168800,169000,168700,326
20241002,110800,7316220700,168700,169000,169000,168700,66
20241002,110700,7305073900,168700,168700,169000,168600,59
20241002,110600,7295121400,168700,168700,169100,168600,152
20241002,110500,7269459500,168700,169000,169000,168700,262
20241002,110400,7225215900,169000,168700,169100,168600,661
20241002,110300,7113653300,168600,168700,168700,168600,31
20241002,110200,7108424000,168700,168700,168700,168600,75
20241002,110100,7095775400,168600,168400,168700,168400,233
20241002,110000,7056501600,168400,168300,168400,168200,97
20241002,105900,7040174500,168400,168500,168500,168300,38
20241002,105800,7033777700,168500,168400,168500,168400,37
20241002,105700,7027545900,168400,168500,168500,168400,49
20241002,105600,7019292600,168500,168500,168500,168400,41
20241002,105500,7012385200,168500,168600,168600,168400,107
20241002,105400,6994357600,168700,168700,168700,168500,7
20241002,105300,6993177300,168700,168500,168700,168400,142
20241002,105200,6969251300,168600,168600,168700,168400,187
20241002,105100,6937722500,168600,168600,168700,168400,112
20241002,105000,6918847400,168700,168400,168700,168400,413
20241002,104900,6849253000,168400,168100,168400,168100,424
20241002,104800,6777927100,168000,168000,168100,168000,152
20241002,104700,6752390800,168000,167800,168000,167700,70
20241002,104600,6740643900,167800,167800,167800,167700,127
20241002,104500,6719344000,167700,167800,167900,167700,89
20241002,104400,6704415100,167900,167800,168100,167700,337
20241002,104300,6647848400,167800,167800,168100,167700,106
20241002,104200,6630059900,167800,167700,168100,167600,493
20241002,104100,6547379100,167800,167800,168100,167700,290
20241002,104000,6498694300,167800,168000,168100,167800,72
20241002,103900,6486604300,168100,167900,168100,167800,152
20241002,103800,6461078800,167700,167800,167900,167700,163
20241002,103700,6433727600,167800,167500,167800,167500,152
20241002,103600,6408249600,167400,167600,167600,167300,735
20241002,103500,6285198800,167600,167800,167800,167400,539
20241002,103400,6194879500,167500,167700,167800,167500,385
20241002,103300,6130350000,167700,167500,167700,167500,219
20241002,103200,6093648700,167600,167500,167600,167500,62
20241002,103100,6083262400,167500,167500,167500,167500,22
20241002,103000,6079577400,167500,167600,167600,167500,27
20241002,102900,6075053300,167600,167600,167600,167400,298
20241002,102800,6025150000,167600,167600,167600,167400,272
20241002,102700,5979591200,167400,167400,167800,167400,415
20241002,102600,5910108600,167500,167800,167800,167400,121
20241002,102500,5889833100,167700,167600,167700,167500,212
20241002,102400,5854309500,167600,167600,167600,167500,44
20241002,102300,5846938100,167500,167700,167800,167500,403
20241002,102200,5779368000,167700,167600,167700,167600,82
20241002,102100,5765624200,167600,167400,167600,167300,153
20241002,102000,5740017000,167400,167500,167600,167400,419
20241002,101900,5669858600,167600,167600,167600,167600,70
20241002,101800,5658126600,167600,167700,167900,167600,139
20241002,101700,5634820700,167900,167900,167900,167600,129
20241002,101600,5613180200,168000,168000,168000,167900,49
20241002,101500,5604950200,167900,167800,167900,167700,35
20241002,101400,5599075600,167800,167700,167900,167600,220
20241002,101300,5562181300,167700,167800,167800,167600,92
20241002,101200,5546754800,167800,167900,168100,167700,396
20241002,101100,5480284500,167900,167900,168000,167600,500
20241002,101000,5396408800,167900,167900,167900,167800,33
20241002,100900,5390869300,168000,167900,168100,167800,30
20241002,100800,5385832000,167900,167800,168000,167800,87
20241002,100700,5371226100,167800,167800,167900,167500,353
20241002,100600,5311996100,167800,168000,168100,167800,114
20241002,100500,5292844500,168100,168000,168200,168000,261
20241002,100400,5248985200,168000,167900,168000,167700,127
20241002,100300,5227666000,168000,168000,168000,167700,272
20241002,100200,5182015300,168000,168000,168100,167800,50
20241002,100100,5173615800,168000,168200,168200,167800,67
20241002,100000,5162364300,167900,167800,168100,167700,390
20241002,095900,5096888500,167800,168000,168200,167700,246
20241002,095800,5055584900,167700,167900,167900,167500,213
20241002,095700,5019853200,167500,167500,167500,167500,29
20241002,095600,5014995700,167500,167500,168000,167500,128
20241002,095500,4993529400,167500,167700,167800,167500,111
20241002,095400,4974932700,167800,167400,167800,167400,77
20241002,095300,4962034900,167300,167600,168300,167200,494
20241002,095200,4879272200,167100,167500,167500,167000,219
20241002,095100,4842649800,167400,167700,167700,167300,218
20241002,095000,4806144100,167700,167800,168300,167700,424
20241002,094900,4734966800,167800,168000,168000,167700,204
20241002,094800,4700729900,168000,168100,168200,167900,394
20241002,094700,4634490000,168100,168100,168300,168000,192
20241002,094600,4602198400,168100,168200,168200,168000,128
20241002,094500,4580683700,168000,168200,168300,167900,311
20241002,094400,4528395900,168300,168100,168300,167900,607
20241002,094300,4426339600,168000,168200,168200,168000,246
20241002,094200,4384994700,168200,167600,168200,167500,215
20241002,094100,4348904800,167600,167400,168000,167400,1028
20241002,094000,4176601300,167400,167400,167400,167200,81
20241002,093900,4163042100,167400,167100,167400,167000,265
20241002,093800,4118732300,167400,167000,167400,167000,278
20241002,093700,4072257900,167000,167400,167400,166900,177
20241002,093600,4042686600,167400,167400,167400,167000,674
20241002,093500,3929953900,167500,167500,167900,167400,167
20241002,093400,3901952900,167500,167100,167700,167100,468
20241002,093300,3823631100,167000,166900,167200,166900,155
20241002,093200,3797747000,166900,167100,167500,166900,367
20241002,093100,3736384400,167100,166700,167400,166700,420
20241002,093000,3666182100,166800,167000,167000,166700,265
20241002,092900,3621980700,167000,166500,167300,166500,249
20241002,092800,3580457900,166500,166600,166600,166300,597
20241002,092700,3481098000,166600,167200,167200,166500,893
20241002,092600,3332086200,167200,167100,167400,167100,287
20241002,092500,3284101000,167100,167200,167200,167000,270
20241002,092400,3238982700,167300,167400,167400,166900,316
20241002,092300,3186176800,167400,167400,167600,167400,344
20241002,092200,3128577300,167300,166900,167400,166900,453
20241002,092100,3052871300,166900,166900,166900,166800,164
20241002,092000,3025508200,167000,166700,167100,166700,194
20241002,091900,2993121900,166700,166900,166900,166600,433
20241002,091800,2920919800,166900,166800,167000,166500,548
20241002,091700,2829554400,166800,166900,167000,166800,229
20241002,091600,2791330300,166800,166600,167000,166500,1515
20241002,091500,2538903100,166700,166500,166800,166400,453
20241002,091400,2463463000,166500,166500,167000,166300,726
20241002,091300,2342577300,166500,166400,167000,166300,570
20241002,091200,2247635000,166400,165900,166700,165800,560
20241002,091100,2154475200,165900,165900,166200,165900,380
20241002,091000,2091401100,165900,165800,165900,165700,641
20241002,090900,1985148600,165800,166400,166500,165600,1269
20241002,090800,1774494100,166400,166900,167100,166300,1065
20241002,090700,1596892800,166900,166500,167000,166500,478
20241002,090600,1517199900,166600,167000,167400,166500,600
20241002,090500,1416987900,166800,167600,167900,166800,1074
20241002,090400,1237200900,167800,167500,168300,167300,849
20241002,090300,1094749500,167500,167000,167500,166500,1085
20241002,090200,913670000,167000,167000,167600,167000,1001
20241002,090100,746327800,167500,167200,167900,166600,1696
20241002,090000,462598100,167200,165500,167200,165500,2786