stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214400,20251853400,173500,173500,173500,173500,3796
20241007,214300,20251853400,173500,173500,173500,173500,0
20241007,214200,20251853400,173500,173500,173500,173500,0
20241007,214100,20251853400,173500,173500,173500,173500,0
20241007,214000,20251853400,173500,173500,173500,173500,0
20241007,213900,20251853400,173500,173500,173500,173500,0
20241007,213800,20251853400,173500,173500,173500,173500,0
20241007,213700,20251853400,173500,173500,173500,173500,0
20241007,213600,20251853400,173500,173500,173500,173500,0
20241007,213500,20251853400,173500,173500,173500,173500,0
20241007,213400,20251853400,173500,173500,173500,173500,0
20241007,213300,20251853400,173500,173500,173500,173500,0
20241007,213200,20251853400,173500,173500,173500,173500,0
20241007,213100,20251853400,173500,173500,173500,173500,0
20241007,213000,20251853400,173500,173500,173500,173500,0
20241007,212900,20251853400,173500,173500,173500,173500,0
20241007,212800,20251853400,173500,173500,173500,173500,0
20241007,212700,20251853400,173500,173500,173500,173500,0
20241007,212600,20251853400,173500,173500,173500,173500,0
20241007,212500,20251853400,173500,173500,173500,173500,0
20241007,212400,20251853400,173500,173500,173500,173500,0
20241007,212300,20251853400,173500,173500,173500,173500,0
20241007,212200,20251853400,173500,173500,173500,173500,0
20241007,212100,20251853400,173500,173500,173500,173500,0
20241007,212000,20251853400,173500,173500,173500,173500,0
20241007,211900,20251853400,173500,173500,173500,173500,0
20241007,211800,20251853400,173500,173500,173500,173500,0
20241007,211700,20251853400,173500,173500,173500,173500,0
20241007,211600,20251853400,173500,173500,173500,173500,0
20241007,211500,20251853400,173500,173500,173500,173500,0
20241007,211400,20251853400,173500,173500,173500,173500,3796
20241007,211300,20251853400,173500,173500,173500,173500,0
20241007,211200,20251853400,173500,173500,173500,173500,0
20241007,211100,20251853400,173500,173500,173500,173500,0
20241007,211000,20251853400,173500,173500,173500,173500,0
20241007,210900,20251853400,173500,173500,173500,173500,0
20241007,210800,20251853400,173500,173500,173500,173500,0
20241007,210700,20251853400,173500,173500,173500,173500,0
20241007,210600,20251853400,173500,173500,173500,173500,0
20241007,210500,20251853400,173500,173500,173500,173500,0
20241007,210400,20251853400,173500,173500,173500,173500,0
20241007,210300,20251853400,173500,173500,173500,173500,0
20241007,210200,20251853400,173500,173500,173500,173500,0
20241007,210100,20251853400,173500,173500,173500,173500,0
20241007,210000,20251853400,173500,173500,173500,173500,0
20241007,205900,20251853400,173500,173500,173500,173500,0
20241007,205800,20251853400,173500,173500,173500,173500,0
20241007,205700,20251853400,173500,173500,173500,173500,0
20241007,205600,20251853400,173500,173500,173500,173500,0
20241007,205500,20251853400,173500,173500,173500,173500,0
20241007,205400,20251853400,173500,173500,173500,173500,0
20241007,205300,20251853400,173500,173500,173500,173500,0
20241007,205200,20251853400,173500,173500,173500,173500,0
20241007,205100,20251853400,173500,173500,173500,173500,0
20241007,205000,20251853400,173500,173500,173500,173500,0
20241007,204900,20251853400,173500,173500,173500,173500,0
20241007,204800,20251853400,173500,173500,173500,173500,0
20241007,204700,20251853400,173500,173500,173500,173500,0
20241007,204600,20251853400,173500,173500,173500,173500,0
20241007,204500,20251853400,173500,173500,173500,173500,0
20241007,204400,20251853400,173500,173500,173500,173500,3796
20241007,204300,20251853400,173500,173500,173500,173500,0
20241007,204200,20251853400,173500,173500,173500,173500,0
20241007,204100,20251853400,173500,173500,173500,173500,0
20241007,204000,20251853400,173500,173500,173500,173500,0
20241007,203900,20251853400,173500,173500,173500,173500,0
20241007,203800,20251853400,173500,173500,173500,173500,0
20241007,203700,20251853400,173500,173500,173500,173500,0
20241007,203600,20251853400,173500,173500,173500,173500,0
20241007,203500,20251853400,173500,173500,173500,173500,0
20241007,203400,20251853400,173500,173500,173500,173500,0
20241007,203300,20251853400,173500,173500,173500,173500,0
20241007,203200,20251853400,173500,173500,173500,173500,0
20241007,203100,20251853400,173500,173500,173500,173500,0
20241007,203000,20251853400,173500,173500,173500,173500,0
20241007,202900,20251853400,173500,173500,173500,173500,0
20241007,202800,20251853400,173500,173500,173500,173500,0
20241007,202700,20251853400,173500,173500,173500,173500,0
20241007,202600,20251853400,173500,173500,173500,173500,0
20241007,202500,20251853400,173500,173500,173500,173500,0
20241007,202400,20251853400,173500,173500,173500,173500,0
20241007,202300,20251853400,173500,173500,173500,173500,0
20241007,202200,20251853400,173500,173500,173500,173500,0
20241007,202100,20251853400,173500,173500,173500,173500,0
20241007,202000,20251853400,173500,173500,173500,173500,0
20241007,201900,20251853400,173500,173500,173500,173500,0
20241007,201800,20251853400,173500,173500,173500,173500,0
20241007,201700,20251853400,173500,173500,173500,173500,0
20241007,201600,20251853400,173500,173500,173500,173500,0
20241007,201500,20251853400,173500,173500,173500,173500,0
20241007,201400,20251853400,173500,173500,173500,173500,3796
20241007,201300,20251853400,173500,173500,173500,173500,0
20241007,201200,20251853400,173500,173500,173500,173500,0
20241007,201100,20251853400,173500,173500,173500,173500,0
20241007,201000,20251853400,173500,173500,173500,173500,0
20241007,200900,20251853400,173500,173500,173500,173500,0
20241007,200800,20251853400,173500,173500,173500,173500,0
20241007,200700,20251853400,173500,173500,173500,173500,0
20241007,200600,20251853400,173500,173500,173500,173500,0
20241007,200500,20251853400,173500,173500,173500,173500,0
20241007,200400,20251853400,173500,173500,173500,173500,0
20241007,200300,20251853400,173500,173500,173500,173500,0
20241007,200200,20251853400,173500,173500,173500,173500,0
20241007,200100,20251853400,173500,173500,173500,173500,0
20241007,200000,20251853400,173500,173500,173500,173500,0
20241007,195900,20251853400,173500,173500,173500,173500,0
20241007,195800,20251853400,173500,173500,173500,173500,0
20241007,195700,20251853400,173500,173500,173500,173500,0
20241007,195600,20251853400,173500,173500,173500,173500,0
20241007,195500,20251853400,173500,173500,173500,173500,0
20241007,195400,20251853400,173500,173500,173500,173500,0
20241007,195300,20251853400,173500,173500,173500,173500,0
20241007,195200,20251853400,173500,173500,173500,173500,0
20241007,195100,20251853400,173500,173500,173500,173500,0
20241007,195000,20251853400,173500,173500,173500,173500,0
20241007,194900,20251853400,173500,173500,173500,173500,0
20241007,194800,20251853400,173500,173500,173500,173500,0
20241007,194700,20251853400,173500,173500,173500,173500,0
20241007,194600,20251853400,173500,173500,173500,173500,0
20241007,194500,20251853400,173500,173500,173500,173500,0
20241007,194400,20251853400,173500,173500,173500,173500,3796
20241007,194300,20251853400,173500,173500,173500,173500,0
20241007,194200,20251853400,173500,173500,173500,173500,0
20241007,194100,20251853400,173500,173500,173500,173500,0
20241007,194000,20251853400,173500,173500,173500,173500,0
20241007,193900,20251853400,173500,173500,173500,173500,0
20241007,193800,20251853400,173500,173500,173500,173500,0
20241007,193700,20251853400,173500,173500,173500,173500,0
20241007,193600,20251853400,173500,173500,173500,173500,0
20241007,193500,20251853400,173500,173500,173500,173500,0
20241007,193400,20251853400,173500,173500,173500,173500,0
20241007,193300,20251853400,173500,173500,173500,173500,0
20241007,193200,20251853400,173500,173500,173500,173500,0
20241007,193100,20251853400,173500,173500,173500,173500,0
20241007,193000,20251853400,173500,173500,173500,173500,0
20241007,192900,20251853400,173500,173500,173500,173500,0
20241007,192800,20251853400,173500,173500,173500,173500,0
20241007,192700,20251853400,173500,173500,173500,173500,0
20241007,192600,20251853400,173500,173500,173500,173500,0
20241007,192500,20251853400,173500,173500,173500,173500,0
20241007,192400,20251853400,173500,173500,173500,173500,0
20241007,192300,20251853400,173500,173500,173500,173500,0
20241007,192200,20251853400,173500,173500,173500,173500,0
20241007,192100,20251853400,173500,173500,173500,173500,0
20241007,192000,20251853400,173500,173500,173500,173500,0
20241007,191900,20251853400,173500,173500,173500,173500,0
20241007,191800,20251853400,173500,173500,173500,173500,0
20241007,191700,20251853400,173500,173500,173500,173500,0
20241007,191600,20251853400,173500,173500,173500,173500,0
20241007,191500,20251853400,173500,173500,173500,173500,0
20241007,191400,20251853400,173500,173500,173500,173500,3796
20241007,191300,20251853400,173500,173500,173500,173500,0
20241007,191200,20251853400,173500,173500,173500,173500,0
20241007,191100,20251853400,173500,173500,173500,173500,0
20241007,191000,20251853400,173500,173500,173500,173500,0
20241007,190900,20251853400,173500,173500,173500,173500,0
20241007,190800,20251853400,173500,173500,173500,173500,0
20241007,190700,20251853400,173500,173500,173500,173500,0
20241007,190600,20251853400,173500,173500,173500,173500,0
20241007,190500,20251853400,173500,173500,173500,173500,0
20241007,190400,20251853400,173500,173500,173500,173500,0
20241007,190300,20251853400,173500,173500,173500,173500,0
20241007,190200,20251853400,173500,173500,173500,173500,0
20241007,190100,20251853400,173500,173500,173500,173500,0
20241007,190000,20251853400,173500,173500,173500,173500,0
20241007,185900,20251853400,173500,173500,173500,173500,0
20241007,185800,20251853400,173500,173500,173500,173500,0
20241007,185700,20251853400,173500,173500,173500,173500,0
20241007,185600,20251853400,173500,173500,173500,173500,0
20241007,185500,20251853400,173500,173500,173500,173500,0
20241007,185400,20251853400,173500,173500,173500,173500,0
20241007,185300,20251853400,173500,173500,173500,173500,0
20241007,185200,20251853400,173500,173500,173500,173500,0
20241007,185100,20251853400,173500,173500,173500,173500,0
20241007,185000,20251853400,173500,173500,173500,173500,0
20241007,184900,20251853400,173500,173500,173500,173500,0
20241007,184800,20251853400,173500,173500,173500,173500,0
20241007,184700,20251853400,173500,173500,173500,173500,0
20241007,184600,20251853400,173500,173500,173500,173500,0
20241007,184500,20251853400,173500,173500,173500,173500,0
20241007,184400,20251853400,173500,173500,173500,173500,3796
20241007,184300,20251853400,173500,173500,173500,173500,0
20241007,184200,20251853400,173500,173500,173500,173500,0
20241007,184100,20251853400,173500,173500,173500,173500,0
20241007,184000,20251853400,173500,173500,173500,173500,0
20241007,183900,20251853400,173500,173500,173500,173500,0
20241007,183800,20251853400,173500,173500,173500,173500,0
20241007,183700,20251853400,173500,173500,173500,173500,0
20241007,183600,20251853400,173500,173500,173500,173500,0
20241007,183500,20251853400,173500,173500,173500,173500,0
20241007,183400,20251853400,173500,173500,173500,173500,0
20241007,183300,20251853400,173500,173500,173500,173500,0
20241007,183200,20251853400,173500,173500,173500,173500,0
20241007,183100,20251853400,173500,173500,173500,173500,0
20241007,183000,20251853400,173500,173500,173500,173500,0
20241007,182900,20251853400,173500,173500,173500,173500,0
20241007,182800,20251853400,173500,173500,173500,173500,0
20241007,182700,20251853400,173500,173500,173500,173500,0
20241007,182600,20251853400,173500,173500,173500,173500,0
20241007,182500,20251853400,173500,173500,173500,173500,0
20241007,182400,20251853400,173500,173500,173500,173500,0
20241007,182300,20251853400,173500,173500,173500,173500,0
20241007,182200,20251853400,173500,173500,173500,173500,0
20241007,182100,20251853400,173500,173500,173500,173500,0
20241007,182000,20251853400,173500,173500,173500,173500,0
20241007,181900,20251853400,173500,173500,173500,173500,0
20241007,181800,20251853400,173500,173500,173500,173500,0
20241007,181700,20251853400,173500,173500,173500,173500,0
20241007,181600,20251853400,173500,173500,173500,173500,0
20241007,181500,20251853400,173500,173500,173500,173500,0
20241007,181400,20251853400,173500,173500,173500,173500,3796
20241007,181300,20251853400,173500,173500,173500,173500,0
20241007,181200,20251853400,173500,173500,173500,173500,0
20241007,181100,20251853400,173500,173500,173500,173500,0
20241007,181000,20251853400,173500,173500,173500,173500,0
20241007,180900,20251853400,173500,173500,173500,173500,0
20241007,180800,20251853400,173500,173500,173500,173500,0
20241007,180700,20251853400,173500,173500,173500,173500,0
20241007,180600,20251853400,173500,173500,173500,173500,0
20241007,180500,20251853400,173500,173500,173500,173500,0
20241007,180400,20251853400,173500,173500,173500,173500,0
20241007,180300,20251853400,173500,173500,173500,173500,0
20241007,180200,20251853400,173500,173500,173500,173500,0
20241007,180100,20251853400,173500,173500,173500,173500,0
20241007,180000,20251853400,173500,173500,173500,173500,0
20241007,175900,20251853400,173500,173500,173500,173500,0
20241007,175800,20251853400,173500,173500,173500,173500,0
20241007,175700,20251853400,173500,173500,173500,173500,0
20241007,175600,20251853400,173500,173500,173500,173500,0
20241007,175500,20251853400,173500,173500,173500,173500,0
20241007,175400,20251853400,173500,173500,173500,173500,0
20241007,175300,20251853400,173500,173500,173500,173500,0
20241007,175200,20251853400,173500,173500,173500,173500,0
20241007,175100,20251853400,173500,173500,173500,173500,0
20241007,175000,20251853400,173500,173500,173500,173500,0
20241007,174900,20251853400,173500,173500,173500,173500,0
20241007,174800,20251853400,173500,173500,173500,173500,0
20241007,174700,20251853400,173500,173500,173500,173500,0
20241007,174600,20251853400,173500,173500,173500,173500,0
20241007,174500,20251853400,173500,173500,173500,173500,0
20241007,174400,20251853400,173500,173500,173500,173500,3796
20241007,174300,20251853400,173500,173500,173500,173500,0
20241007,174200,20251853400,173500,173500,173500,173500,0
20241007,174100,20251853400,173500,173500,173500,173500,0
20241007,174000,20251853400,173500,173500,173500,173500,0
20241007,173900,20251853400,173500,173500,173500,173500,0
20241007,173800,20251853400,173500,173500,173500,173500,0
20241007,173700,20251853400,173500,173500,173500,173500,0
20241007,173600,20251853400,173500,173500,173500,173500,0
20241007,173500,20251853400,173500,173500,173500,173500,0
20241007,173400,20251853400,173500,173500,173500,173500,0
20241007,173300,20251853400,173500,173500,173500,173500,0
20241007,173200,20251853400,173500,173500,173500,173500,0
20241007,173100,20251853400,173500,173500,173500,173500,0
20241007,173000,20251853400,173500,173500,173500,173500,0
20241007,172900,20251853400,173500,173500,173500,173500,0
20241007,172800,20251853400,173500,173500,173500,173500,0
20241007,172700,20251853400,173500,173500,173500,173500,0
20241007,172600,20251853400,173500,173500,173500,173500,0
20241007,172500,20251853400,173500,173500,173500,173500,0
20241007,172400,20251853400,173500,173500,173500,173500,0
20241007,172300,20251853400,173500,173500,173500,173500,0
20241007,172200,20251853400,173500,173500,173500,173500,0
20241007,172100,20251853400,173500,173500,173500,173500,0
20241007,172000,20251853400,173500,173500,173500,173500,0
20241007,171900,20251853400,173500,173500,173500,173500,0
20241007,171800,20251853400,173500,173500,173500,173500,0
20241007,171700,20251853400,173500,173500,173500,173500,0
20241007,171600,20251853400,173500,173500,173500,173500,0
20241007,171500,20251853400,173500,173500,173500,173500,0
20241007,171400,20251853400,173500,173500,173500,173500,3796
20241007,171300,20251853400,173500,173500,173500,173500,0
20241007,171200,20251853400,173500,173500,173500,173500,0
20241007,171100,20251853400,173500,173500,173500,173500,0
20241007,171000,20251853400,173500,173500,173500,173500,0
20241007,170900,20251853400,173500,173500,173500,173500,0
20241007,170800,20251853400,173500,173500,173500,173500,0
20241007,170700,20251853400,173500,173500,173500,173500,0
20241007,170600,20251853400,173500,173500,173500,173500,0
20241007,170500,20251853400,173500,173500,173500,173500,0
20241007,170400,20251853400,173500,173500,173500,173500,0
20241007,170300,20251853400,173500,173500,173500,173500,0
20241007,170200,20251853400,173500,173500,173500,173500,0
20241007,170100,20251853400,173500,173500,173500,173500,0
20241007,170000,20251853400,173500,173500,173500,173500,0
20241007,165900,20251853400,173500,173500,173500,173500,0
20241007,165800,20251853400,173500,173500,173500,173500,0
20241007,165700,20251853400,173500,173500,173500,173500,0
20241007,165600,20251853400,173500,173500,173500,173500,0
20241007,165500,20251853400,173500,173500,173500,173500,0
20241007,165400,20251853400,173500,173500,173500,173500,0
20241007,165300,20251853400,173500,173500,173500,173500,0
20241007,165200,20251853400,173500,173500,173500,173500,0
20241007,165100,20251853400,173500,173500,173500,173500,0
20241007,165000,20251853400,173500,173500,173500,173500,0
20241007,164900,20251853400,173500,173500,173500,173500,0
20241007,164800,20251853400,173500,173500,173500,173500,0
20241007,164700,20251853400,173500,173500,173500,173500,0
20241007,164600,20251853400,173500,173500,173500,173500,0
20241007,164500,20251853400,173500,173500,173500,173500,0
20241007,164400,20251853400,173500,173500,173500,173500,3796
20241007,164300,20251853400,173500,173500,173500,173500,0
20241007,164200,20251853400,173500,173500,173500,173500,0
20241007,164100,20251853400,173500,173500,173500,173500,0
20241007,164000,20251853400,173500,173500,173500,173500,0
20241007,163900,20251853400,173500,173500,173500,173500,0
20241007,163800,20251853400,173500,173500,173500,173500,0
20241007,163700,20251853400,173500,173500,173500,173500,0
20241007,163600,20251853400,173500,173500,173500,173500,0
20241007,163500,20251853400,173500,173500,173500,173500,0
20241007,163400,20251853400,173500,173500,173500,173500,0
20241007,163300,20251853400,173500,173500,173500,173500,0
20241007,163200,20251853400,173500,173500,173500,173500,0
20241007,163100,20251853400,173500,173500,173500,173500,0
20241007,163000,20251853400,173500,173500,173500,173500,0
20241007,162900,20251853400,173500,173500,173500,173500,0
20241007,162800,20251853400,173500,173500,173500,173500,0
20241007,162700,20251853400,173500,173500,173500,173500,0
20241007,162600,20251853400,173500,173500,173500,173500,0
20241007,162500,20251853400,173500,173500,173500,173500,0
20241007,162400,20251853400,173500,173500,173500,173500,0
20241007,162300,20251853400,173500,173500,173500,173500,0
20241007,162200,20251853400,173500,173500,173500,173500,0
20241007,162100,20251853400,173500,173500,173500,173500,0
20241007,162000,20251853400,173500,173500,173500,173500,0
20241007,161900,20251853400,173500,173500,173500,173500,0
20241007,161800,20251853400,173500,173500,173500,173500,0
20241007,161700,20251853400,173500,173500,173500,173500,0
20241007,161600,20251853400,173500,173500,173500,173500,0
20241007,161500,20251853400,173500,173500,173500,173500,0
20241007,161400,20251853400,173500,173500,173500,173500,3796
20241007,161300,20251853400,173500,173500,173500,173500,0
20241007,161200,20251853400,173500,173500,173500,173500,0
20241007,161100,20251853400,173500,173500,173500,173500,0
20241007,161000,20251853400,173500,173500,173500,173500,0
20241007,160900,20251853400,173500,173500,173500,173500,0
20241007,160800,20251853400,173500,173500,173500,173500,0
20241007,160700,20251853400,173500,173500,173500,173500,0
20241007,160600,20251853400,173500,173500,173500,173500,0
20241007,160500,20251853400,173500,173500,173500,173500,0
20241007,160400,20251853400,173500,173500,173500,173500,0
20241007,160300,20251853400,173500,173500,173500,173500,0
20241007,160200,20251853400,173500,173500,173500,173500,0
20241007,160100,20251853400,173500,173500,173500,173500,0
20241007,160000,20251853400,173500,173500,173500,173500,0
20241007,155900,20251853400,173500,173500,173500,173500,0
20241007,155800,20251853400,173500,173500,173500,173500,0
20241007,155700,20251853400,173500,173500,173500,173500,0
20241007,155600,20251853400,173500,173500,173500,173500,0
20241007,155500,20251853400,173500,173500,173500,173500,0
20241007,155400,20251853400,173500,173500,173500,173500,0
20241007,155300,20251853400,173500,173500,173500,173500,0
20241007,155200,20251853400,173500,173500,173500,173500,0
20241007,155100,20251853400,173500,173500,173500,173500,0
20241007,155000,20251853400,173500,173500,173500,173500,0
20241007,154900,20251853400,173500,173500,173500,173500,0
20241007,154800,20251853400,173500,173500,173500,173500,0
20241007,154700,20251853400,173500,173500,173500,173500,0
20241007,154600,20251853400,173500,173500,173500,173500,0
20241007,154500,20251853400,173500,173500,173500,173500,0
20241007,154400,20251853400,173500,173500,173500,173500,3796
20241007,154300,20251853400,173500,173500,173500,173500,0
20241007,154200,20251853400,173500,173500,173500,173500,0
20241007,154100,20251853400,173500,173500,173500,173500,0
20241007,154000,20251853400,173500,173500,173500,173500,0
20241007,153900,20251853400,173500,173500,173500,173500,0
20241007,153800,20251853400,173500,173500,173500,173500,0
20241007,153700,20251853400,173500,173500,173500,173500,0
20241007,153600,20251853400,173500,173500,173500,173500,0
20241007,153500,20251853400,173500,173500,173500,173500,0
20241007,153400,20251853400,173500,173500,173500,173500,0
20241007,153300,20251853400,173500,173500,173500,173500,0
20241007,153200,20251853400,173500,173500,173500,173500,0
20241007,153100,20251853400,173500,173500,173500,173500,0
20241007,153000,20251853400,173500,173500,173500,173500,3796
20241007,152900,19593247400,172300,172300,172300,172300,0
20241007,152800,19593247400,172300,172300,172300,172300,0
20241007,152700,19593247400,172300,172300,172300,172300,0
20241007,152600,19593247400,172300,172300,172300,172300,0
20241007,152500,19593247400,172300,172300,172300,172300,0
20241007,152400,19593247400,172300,172300,172300,172300,0
20241007,152300,19593247400,172300,172300,172300,172300,0
20241007,152200,19593247400,172300,172300,172300,172300,0
20241007,152100,19593247400,172300,172300,172300,172300,0
20241007,152000,19593247400,172300,172300,172300,172300,0
20241007,151900,19593247400,172300,172300,172300,172200,167
20241007,151800,19564477300,172200,172300,172300,172100,154
20241007,151700,19537950400,172300,172200,172300,172100,276
20241007,151600,19490427200,172100,172300,172300,172100,533
20241007,151500,19398638100,172200,172100,172300,172100,247
20241007,151400,19356095200,172200,172300,172300,172100,320
20241007,151300,19300993800,172300,172200,172300,172100,687
20241007,151200,19182696200,172200,172200,172200,172100,268
20241007,151100,19136553100,172200,172200,172200,172100,193
20241007,151000,19103323900,172200,172200,172300,172100,255
20241007,150900,19059409900,172200,172300,172300,172200,703
20241007,150800,18938351100,172200,172300,172300,172200,196
20241007,150700,18904586700,172300,172300,172300,172200,112
20241007,150600,18885294500,172300,172300,172400,172200,163
20241007,150500,18857209000,172400,172500,172500,172400,385
20241007,150400,18790826900,172200,172400,172500,172200,255
20241007,150300,18746879900,172400,172500,172500,172100,362
20241007,150200,18684500300,172500,172400,172600,172400,162
20241007,150100,18656558500,172400,172200,172500,172100,1065
20241007,150000,18473145400,172200,172500,172600,172200,817
20241007,145900,18332383100,172500,172500,172700,172400,945
20241007,145800,18169345100,172600,172500,172700,172500,173
20241007,145700,18139475100,172600,172600,172700,172500,57
20241007,145600,18129637600,172600,172400,172600,172400,158
20241007,145500,18102377200,172500,172400,172600,172400,131
20241007,145400,18079774000,172500,172600,172700,172400,165
20241007,145300,18051303600,172600,172600,172700,172400,158
20241007,145200,18024036800,172600,172500,172700,172300,252
20241007,145100,17980561900,172500,172400,172500,172300,149
20241007,145000,17954878400,172400,172100,172600,172100,247
20241007,144900,17912302500,172100,172100,172300,172000,45
20241007,144800,17904557700,172100,172200,172400,172000,152
20241007,144700,17878400500,172200,172100,172400,172000,292
20241007,144600,17828134100,172100,172100,172200,172000,273
20241007,144500,17781153600,172100,172600,172800,172100,1654
20241007,144400,17495721500,172600,172300,172700,172300,411
20241007,144300,17424839200,172300,172300,172400,172100,42
20241007,144200,17417603000,172400,172200,172400,172100,238
20241007,144100,17376604400,172300,172200,172300,172200,98
20241007,144000,17359727800,172300,172200,172400,172100,355
20241007,143900,17298572400,172100,172200,172200,172100,112
20241007,143800,17279289600,172300,172200,172300,172000,618
20241007,143700,17172950900,172200,172300,172300,172100,779
20241007,143600,17038844600,172400,172100,172600,172100,400
20241007,143500,16969949500,172200,172200,172400,172200,102
20241007,143400,16952384900,172400,172300,172500,172100,408
20241007,143300,16882101600,172300,172500,172500,172300,358
20241007,143200,16820406500,172500,172600,172600,172400,759
20241007,143100,16689503400,172600,172700,172700,172600,472
20241007,143000,16608019000,172800,172900,173000,172700,211
20241007,142900,16571548000,172900,172900,173000,172900,66
20241007,142800,16560134100,173000,173000,173100,172900,128
20241007,142700,16537988800,173100,172900,173100,172900,198
20241007,142600,16503739100,173000,172900,173000,172900,226
20241007,142500,16464644800,173000,172800,173000,172800,71
20241007,142400,16452368800,172800,172800,172900,172700,64
20241007,142300,16441307200,172900,172800,172900,172600,90
20241007,142200,16425750500,172800,172700,172800,172600,31
20241007,142100,16420397400,172600,172800,172900,172600,126
20241007,142000,16398641900,172800,172800,172900,172700,26
20241007,141900,16394148700,172900,172900,173000,172800,41
20241007,141800,16387058800,172900,172900,173000,172800,138
20241007,141700,16363189200,172900,173000,173000,172800,293
20241007,141600,16312507200,173100,172700,173100,172600,751
20241007,141500,16182719400,172700,172600,172700,172600,96
20241007,141400,16166146100,172600,172700,172800,172600,54
20241007,141300,16156823500,172600,172700,172700,172600,175
20241007,141200,16126602700,172700,172600,172800,172600,142
20241007,141100,16102077700,172700,172700,172800,172600,285
20241007,141000,16052858800,172700,172800,172800,172600,44
20241007,140900,16045261600,172600,172600,172700,172600,87
20241007,140800,16030241700,172600,172800,172800,172500,265
20241007,140700,15984496900,172900,172600,172900,172400,604
20241007,140600,15880271400,172900,172700,172900,172600,459
20241007,140500,15801007400,172800,172900,173100,172700,293
20241007,140400,15750369200,172900,173100,173200,172800,115
20241007,140300,15730480300,173200,173100,173300,173100,152
20241007,140200,15704163000,173100,173200,173200,173100,174
20241007,140100,15674028700,173200,173000,173200,173000,172
20241007,140000,15644250200,173100,173000,173200,172700,1386
20241007,135900,15404690300,172900,173300,173300,172900,194
20241007,135800,15371117800,173000,173300,173300,173000,156
20241007,135700,15344110600,173200,173000,173300,172600,1033
20241007,135600,15165628300,172900,173200,173300,172600,669
20241007,135500,15050007900,173200,173100,173300,173000,274
20241007,135400,15002588800,173100,173400,173500,173000,411
20241007,135300,14931385200,173500,173600,173600,173400,58
20241007,135200,14921322300,173600,173700,173700,173500,73
20241007,135100,14908654800,173400,173600,173700,173400,296
20241007,135000,14857285200,173600,174000,174000,173600,233
20241007,134900,14816807000,174000,173700,174100,173700,119
20241007,134800,14796103500,173700,173800,174000,173700,65
20241007,134700,14784808400,173900,173900,173900,173800,79
20241007,134600,14771073200,174000,173900,174100,173900,34
20241007,134500,14765158400,174100,174000,174200,173700,298
20241007,134400,14713315000,174100,174000,174100,173700,84
20241007,134300,14698701800,174100,173800,174100,173600,103
20241007,134200,14680792900,173800,173700,173900,173700,67
20241007,134100,14669153500,173700,173600,173700,173600,78
20241007,134000,14655608300,173600,173700,173700,173500,124
20241007,133900,14634080000,173700,173500,173900,173500,208
20241007,133800,14597978400,173600,173500,173600,173500,115
20241007,133700,14578018600,173600,173500,173700,173500,116
20241007,133600,14557885100,173600,173500,173600,173500,222
20241007,133500,14519359500,173500,173800,174000,173100,768
20241007,133400,14386116600,173700,173900,174000,173700,306
20241007,133300,14332921500,173900,173700,174000,173600,767
20241007,133200,14199603200,173600,174000,174000,173600,1351
20241007,133100,13964772100,174000,174400,174400,174000,912
20241007,133000,13805906900,174400,174500,174500,174300,119
20241007,132900,13785157800,174300,174500,174600,174300,537
20241007,132800,13691487200,174600,174500,174600,174500,44
20241007,132700,13683807400,174600,174700,174700,174600,159
20241007,132600,13656045600,174700,174600,174800,174600,76
20241007,132500,13642769500,174700,174700,174800,174600,236
20241007,132400,13601539700,174800,174700,174800,174700,64
20241007,132300,13590355000,174800,174600,174800,174500,183
20241007,132200,13558399400,174500,174600,174600,174500,26
20241007,132100,13553861700,174600,174600,174700,174500,216
20241007,132000,13516148600,174600,174700,174700,174600,34
20241007,131900,13510211400,174800,174800,174800,174700,128
20241007,131800,13487837300,174600,174800,174800,174600,27
20241007,131700,13483120400,174600,174700,174700,174500,143
20241007,131600,13458150300,174700,174400,174700,174400,32
20241007,131500,13452563600,174500,174600,174600,174400,134
20241007,131400,13429172600,174600,174800,174800,174600,252
20241007,131300,13385148900,174800,174900,174900,174800,118
20241007,131200,13364522100,174900,174900,174900,174800,41
20241007,131100,13357354200,174900,175100,175100,174800,66
20241007,131000,13345809300,175000,175000,175100,175000,48
20241007,130900,13337409100,175100,175000,175100,175000,46
20241007,130800,13329355900,175000,175100,175100,175000,25
20241007,130700,13324978800,175100,175100,175100,175100,173
20241007,130600,13294686500,175000,174900,175100,174900,140
20241007,130500,13270186700,174900,174900,175000,174900,37
20241007,130400,13263714500,174900,174900,174900,174800,34
20241007,130300,13257769300,174900,174800,174900,174800,126
20241007,130200,13235743400,174800,174700,174800,174700,78
20241007,130100,13222109600,174700,174700,174800,174700,19
20241007,130000,13218789500,174700,174800,174800,174600,235
20241007,125900,13177734200,174700,174800,174800,174700,12
20241007,125800,13175637100,174800,174900,174900,174800,97
20241007,125700,13158681100,174800,174800,174900,174800,27
20241007,125600,13153960800,174800,174800,174900,174800,36
20241007,125500,13147667900,174900,174900,174900,174800,34
20241007,125400,13141724400,175000,175000,175000,174800,324
20241007,125300,13085074100,175100,175100,175100,175000,13
20241007,125200,13082798000,175100,175000,175100,174900,87
20241007,125100,13067574600,175100,175200,175300,175100,96
20241007,125000,13050756600,175200,175100,175200,175100,10
20241007,124900,13049004700,175200,175200,175200,175100,24
20241007,124800,13044801400,175200,175200,175200,175100,24
20241007,124700,13040597500,175100,175300,175300,175100,135
20241007,124600,13016944500,175200,175300,175300,175200,50
20241007,124500,13008182600,175200,175300,175300,175200,174
20241007,124400,12977683900,175300,175200,175300,175200,128
20241007,124300,12955257200,175300,175300,175300,175200,25
20241007,124200,12950874800,175300,175100,175300,175100,116
20241007,124100,12930560300,175100,175200,175200,175100,62
20241007,124000,12919703300,175200,175200,175300,175200,26
20241007,123900,12915147700,175300,175200,175300,175200,219
20241007,123800,12876778100,175200,175300,175300,175200,75
20241007,123700,12863637400,175200,175200,175300,175200,148
20241007,123600,12837701900,175300,175200,175300,175100,81
20241007,123500,12823508000,175100,175200,175300,175100,132
20241007,123400,12800381000,175200,175200,175300,175200,430
20241007,123300,12725044400,175100,175200,175200,175100,169
20241007,123200,12695451300,175200,175100,175200,175100,33
20241007,123100,12689671700,175200,174900,175200,174900,225
20241007,123000,12650294200,174900,175000,175000,174900,26
20241007,122900,12645745900,175000,175000,175000,174900,66
20241007,122800,12634196200,175000,175000,175000,175000,60
20241007,122700,12623696200,175000,174900,175000,174800,18
20241007,122600,12620547900,174800,174900,174900,174800,40
20241007,122500,12613553000,174900,175000,175000,174800,126
20241007,122400,12591525100,175000,175100,175100,174900,1510
20241007,122300,12327292500,175100,175200,175200,175100,111
20241007,122200,12307852900,175200,175100,175200,175000,196
20241007,122100,12273536300,175100,175000,175100,175000,88
20241007,122000,12258128300,175000,175100,175200,175000,260
20241007,121900,12212604800,175200,175100,175200,175100,62
20241007,121800,12201742700,175200,175100,175200,175100,121
20241007,121700,12180551800,175200,175100,175200,175100,142
20241007,121600,12155686700,175100,175300,175300,175100,853
20241007,121500,12006244800,175300,175300,175300,175200,45
20241007,121400,11998358600,175300,175300,175400,175300,27
20241007,121300,11993624400,175400,175300,175400,175300,105
20241007,121200,11975213400,175400,175300,175400,175300,75
20241007,121100,11962061800,175400,175400,175400,175400,5
20241007,121000,11961184800,175400,175300,175500,175300,260
20241007,120900,11915582300,175400,175300,175400,175300,68
20241007,120800,11903656500,175400,175400,175400,175300,50
20241007,120700,11894887600,175400,175400,175400,175300,201
20241007,120600,11859632400,175400,175500,175500,175400,14
20241007,120500,11857175900,175500,175400,175500,175400,114
20241007,120400,11837174600,175500,175600,175600,175500,170
20241007,120300,11807339200,175500,175600,175600,175500,269
20241007,120200,11760112900,175600,175600,175600,175500,379
20241007,120100,11693568000,175600,175500,175600,175500,63
20241007,120000,11682510500,175600,175400,175600,175400,598
20241007,115900,11577561000,175400,175500,175500,175400,258
20241007,115800,11532283300,175500,175300,175500,175300,695
20241007,115700,11410370400,175300,175400,175400,175300,19
20241007,115600,11407038400,175400,175300,175400,175300,21
20241007,115500,11403356400,175400,175300,175400,175300,26
20241007,115400,11398797700,175400,175300,175400,175200,465
20241007,115300,11317283600,175300,175400,175400,175300,45
20241007,115200,11309395000,175300,175300,175300,175200,736
20241007,115100,11180375500,175300,175200,175300,175200,345
20241007,115000,11119929200,175200,175100,175200,175100,32
20241007,114900,11114323200,175200,175200,175200,175100,22
20241007,114800,11110469800,175100,175100,175100,175100,31
20241007,114700,11105041700,175100,175200,175200,175100,14
20241007,114600,11102589500,175100,175200,175200,175100,25
20241007,114500,11098211800,175200,175100,175200,175000,35
20241007,114400,11092085300,175100,175100,175200,175100,38
20241007,114300,11085430600,175100,175300,175300,175000,296
20241007,114200,11033574900,175200,175200,175300,175100,157
20241007,114100,11006068900,175100,175100,175200,175000,161
20241007,114000,10977877000,175000,175200,175200,175000,530
20241007,113900,10885073300,175100,175100,175200,175100,10
20241007,113800,10883321900,175200,175200,175300,175200,166
20241007,113700,10854238400,175300,175300,175300,175200,192
20241007,113600,10820581500,175200,175000,175200,175000,591
20241007,113500,10717056300,175100,175000,175100,175000,779
20241007,113400,10580680000,175000,175100,175100,175000,11
20241007,113300,10578754200,175100,175000,175100,175000,147
20241007,113200,10553026400,175100,175100,175200,175100,109
20241007,113100,10533940400,175100,175100,175200,175100,83
20241007,113000,10519406100,175100,175100,175200,175100,29
20241007,112900,10514327000,175100,175000,175200,175000,141
20241007,112800,10489637700,175100,175100,175100,175000,49
20241007,112700,10481061300,175100,175100,175200,175100,182
20241007,112600,10449191700,175200,175100,175200,175100,46
20241007,112500,10441136200,175100,175100,175100,175100,351
20241007,112400,10379676100,175100,175000,175100,175000,67
20241007,112300,10367947100,175100,175000,175100,175000,61
20241007,112200,10357269300,175000,174900,175000,174900,218
20241007,112100,10319124500,175000,175000,175100,174700,120
20241007,112000,10298129200,175100,175100,175100,175000,588
20241007,111900,10195197100,175100,175100,175100,175000,517
20241007,111800,10104681500,175100,175100,175200,175100,41
20241007,111700,10097501900,175100,175200,175200,175000,235
20241007,111600,10056353500,175200,175000,175200,175000,540
20241007,111500,9961817000,175000,175000,175000,174900,613
20241007,111400,9854547000,175000,174700,175000,174700,1230
20241007,111300,9639447400,174700,174500,174800,174400,193
20241007,111200,9605727700,174400,174400,174400,174300,77
20241007,111100,9592303900,174400,174700,174800,174400,405
20241007,111000,9521566300,174800,174700,174800,174700,48
20241007,110900,9513179900,174700,174700,174700,174600,63
20241007,110800,9502173900,174700,174600,174700,174200,95
20241007,110700,9485592800,174600,174800,174800,174300,346
20241007,110600,9425204300,174800,174800,174800,174700,64
20241007,110500,9414020600,174700,174700,174800,174700,161
20241007,110400,9385891000,174700,174400,174700,174400,534
20241007,110300,9292637300,174500,174300,174600,174300,621
20241007,110200,9184291100,174400,174200,174400,174200,1985
20241007,110100,8838141600,174300,174100,174300,174100,231
20241007,110000,8797898900,174100,173800,174100,173800,119
20241007,105900,8777191500,173800,174100,174200,173800,313
20241007,105800,8722731800,174000,174100,174200,174000,63
20241007,105700,8711764300,174200,174100,174200,174100,35
20241007,105600,8705669300,174200,174100,174300,174000,120
20241007,105500,8684769200,174100,174100,174400,174100,1126
20241007,105400,8488584300,174100,173600,174100,173600,1114
20241007,105300,8294906300,173600,173700,173800,173600,132
20241007,105200,8271978900,173700,173700,173900,173600,80
20241007,105100,8258080000,173700,173700,173800,173600,208
20241007,105000,8221953700,173700,173600,173800,173600,285
20241007,104900,8172476000,173700,173900,174000,173700,118
20241007,104800,8151966000,173900,173900,173900,173700,212
20241007,104700,8115111500,173900,173800,173900,173800,32
20241007,104600,8109549000,173700,174000,174000,173500,234
20241007,104500,8068888300,173800,173900,174100,173800,961
20241007,104400,7901695100,173900,173700,173900,173700,434
20241007,104300,7826254500,173600,173800,173900,173500,601
20241007,104200,7721843000,173800,173700,173900,173600,294
20241007,104100,7670758800,173700,173900,173900,173600,317
20241007,104000,7615694900,173900,173700,173900,173700,89
20241007,103900,7600223800,173800,173800,173900,173500,416
20241007,103800,7527934900,173800,173500,173900,173500,579
20241007,103700,7427346700,173500,173500,173500,173300,437
20241007,103600,7351542400,173500,173700,173700,173300,533
20241007,103500,7259048100,173700,173900,173900,173500,141
20241007,103400,7234548500,174000,173900,174000,173900,43
20241007,103300,7227070300,174000,174100,174100,173700,315
20241007,103200,7172272900,174100,174100,174100,173600,890
20241007,103100,7017480200,174100,174200,174200,174100,149
20241007,103000,6991538800,174100,174200,174200,174100,154
20241007,102900,6964724000,174200,174100,174200,174100,124
20241007,102800,6943132600,174100,174400,174500,174100,575
20241007,102700,6842826500,174400,174100,174500,174100,535
20241007,102600,6749508200,174300,173900,174400,173700,1985
20241007,102500,6404048000,173900,173400,174000,173400,1241
20241007,102400,6188459400,173300,173400,173500,173300,324
20241007,102300,6132272000,173400,173200,173400,173000,693
20241007,102200,6012265900,173200,173300,173400,173100,346
20241007,102100,5952318600,173300,173100,173300,173100,172
20241007,102000,5922518100,173300,173300,173300,173100,33
20241007,101900,5916801200,173400,173400,173400,173200,133
20241007,101800,5893748400,173400,173300,173400,173300,25
20241007,101700,5889414500,173300,173000,173300,173000,181
20241007,101600,5858057400,173300,173400,173400,172700,482
20241007,101500,5774670300,173300,173600,173700,173300,234
20241007,101400,5734078900,173700,173800,173800,173600,98
20241007,101300,5717056800,173700,173800,173800,173500,239
20241007,101200,5675555200,173600,173800,173800,173600,168
20241007,101100,5646376700,173700,173400,173700,173400,373
20241007,101000,5581633400,173400,173300,173500,173300,251
20241007,100900,5538110400,173400,173400,173400,173400,63
20241007,100800,5527186200,173400,173200,173400,173200,117
20241007,100700,5506907900,173200,173100,173300,173100,166
20241007,100600,5478148800,173100,173300,173300,173100,168
20241007,100500,5449045500,173200,173300,173300,173200,153
20241007,100400,5422532400,173100,173200,173300,173000,120
20241007,100300,5401765700,173200,173300,173300,173100,155
20241007,100200,5374912100,173200,173200,173300,173200,120
20241007,100100,5354123700,173300,173300,173300,173200,134
20241007,100000,5330903500,173300,173300,173300,173000,118
20241007,095900,5310465200,173400,173300,173400,173000,92
20241007,095800,5294530900,173400,173200,173400,173000,287
20241007,095700,5244828400,173200,173500,173500,173200,492
20241007,095600,5159512000,173500,173500,173500,173400,113
20241007,095500,5139913300,173400,172900,173400,172900,172
20241007,095400,5110108900,172800,173400,173400,172700,447
20241007,095300,5032752400,173500,173500,173500,173300,130
20241007,095200,5010204200,173500,173200,173600,173200,831
20241007,095100,4866081500,173200,173300,173300,173100,144
20241007,095000,4841135400,173200,173300,173400,173200,150
20241007,094900,4815141500,173300,173300,173400,173000,344
20241007,094800,4755517600,173300,172700,173400,172400,1406
20241007,094700,4512423000,172800,172600,172800,172600,892
20241007,094600,4358355700,172600,172300,172600,172200,587
20241007,094500,4257147500,172300,172000,172300,172000,346
20241007,094400,4197570600,172000,172100,172100,171800,278
20241007,094300,4149773500,172000,172100,172100,172000,179
20241007,094200,4118975600,172100,171800,172100,171800,173
20241007,094100,4089231900,171900,171700,171900,171700,136
20241007,094000,4065867700,171800,171400,171800,171300,343
20241007,093900,4007035300,171400,171200,171400,171200,257
20241007,093800,3963011000,171200,171200,171200,171100,156
20241007,093700,3936303900,171300,171100,171300,171000,222
20241007,093600,3898300200,171100,171200,171200,171100,62
20241007,093500,3887688000,171200,171300,171300,171000,433
20241007,093400,3813577200,171300,171300,171300,171200,187
20241007,093300,3781556700,171400,171000,171400,171000,754
20241007,093200,3652416200,171000,170900,171100,170800,681
20241007,093100,3536077700,170800,171300,171300,170700,1007
20241007,093000,3364050200,171400,171000,171400,170900,308
20241007,092900,3311343900,171000,171100,171100,170900,223
20241007,092800,3273211600,171100,171000,171100,170800,372
20241007,092700,3209631000,170900,171300,171300,170900,691
20241007,092600,3091372100,171300,171200,171300,171200,337
20241007,092500,3033662600,171200,171100,171500,171000,295
20241007,092400,2983137800,171100,170800,171300,170800,580
20241007,092300,2883986100,170800,170800,170800,170700,11
20241007,092200,2882107800,170700,170900,170900,170700,234
20241007,092100,2842141700,170900,170900,171200,170800,136
20241007,092000,2818884900,170600,170700,170900,170600,277
20241007,091900,2771604600,170800,170600,170800,170400,163
20241007,091800,2743817100,170700,170400,170800,170400,419
20241007,091700,2672317200,170400,170400,170700,170400,147
20241007,091600,2647251600,170300,170600,171000,170300,444
20241007,091500,2571529000,170600,170500,170900,170500,319
20241007,091400,2517113200,170500,170800,171000,170500,366
20241007,091300,2454616500,170900,170800,171100,170800,231
20241007,091200,2415128800,170900,170500,170900,170500,499
20241007,091100,2329950200,170600,170300,170600,170100,610
20241007,091000,2226073100,170400,170100,170600,169900,204
20241007,090900,2191324200,170100,169900,170500,169900,762
20241007,090800,2061694500,169900,169600,169900,169400,1147
20241007,090700,1866956500,169500,169400,169800,169300,855
20241007,090600,1722029100,169400,169200,169500,169100,515
20241007,090500,1634859200,169100,170900,170900,169000,3168
20241007,090400,1096787600,170900,171300,171300,170800,489
20241007,090300,1013198600,171100,171200,171700,171000,851
20241007,090200,867510900,171200,171000,171400,171000,978
20241007,090100,700185200,171100,172300,172400,171100,2475
20241007,090000,275812200,172300,172800,173000,172000,1478