stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200200,10061890570,2860,2860,2860,2860,82020
20241002,200100,10061890570,2860,2860,2860,2860,0
20241002,200000,10061890570,2860,2860,2860,2860,0
20241002,195900,10061890570,2860,2860,2860,2860,0
20241002,195800,10061890570,2860,2860,2860,2860,0
20241002,195700,10061890570,2860,2860,2860,2860,0
20241002,195600,10061890570,2860,2860,2860,2860,0
20241002,195500,10061890570,2860,2860,2860,2860,0
20241002,195400,10061890570,2860,2860,2860,2860,0
20241002,195300,10061890570,2860,2860,2860,2860,0
20241002,195200,10061890570,2860,2860,2860,2860,0
20241002,195100,10061890570,2860,2860,2860,2860,0
20241002,195000,10061890570,2860,2860,2860,2860,0
20241002,194900,10061890570,2860,2860,2860,2860,0
20241002,194800,10061890570,2860,2860,2860,2860,0
20241002,194700,10061890570,2860,2860,2860,2860,0
20241002,194600,10061890570,2860,2860,2860,2860,0
20241002,194500,10061890570,2860,2860,2860,2860,0
20241002,194400,10061890570,2860,2860,2860,2860,0
20241002,194300,10061890570,2860,2860,2860,2860,0
20241002,194200,10061890570,2860,2860,2860,2860,0
20241002,194100,10061890570,2860,2860,2860,2860,0
20241002,194000,10061890570,2860,2860,2860,2860,0
20241002,193900,10061890570,2860,2860,2860,2860,0
20241002,193800,10061890570,2860,2860,2860,2860,0
20241002,193700,10061890570,2860,2860,2860,2860,0
20241002,193600,10061890570,2860,2860,2860,2860,0
20241002,193500,10061890570,2860,2860,2860,2860,0
20241002,193400,10061890570,2860,2860,2860,2860,0
20241002,193300,10061890570,2860,2860,2860,2860,0
20241002,193200,10061890570,2860,2860,2860,2860,82020
20241002,193100,10061890570,2860,2860,2860,2860,0
20241002,193000,10061890570,2860,2860,2860,2860,0
20241002,192900,10061890570,2860,2860,2860,2860,0
20241002,192800,10061890570,2860,2860,2860,2860,0
20241002,192700,10061890570,2860,2860,2860,2860,0
20241002,192600,10061890570,2860,2860,2860,2860,0
20241002,192500,10061890570,2860,2860,2860,2860,0
20241002,192400,10061890570,2860,2860,2860,2860,0
20241002,192300,10061890570,2860,2860,2860,2860,0
20241002,192200,10061890570,2860,2860,2860,2860,0
20241002,192100,10061890570,2860,2860,2860,2860,0
20241002,192000,10061890570,2860,2860,2860,2860,0
20241002,191900,10061890570,2860,2860,2860,2860,0
20241002,191800,10061890570,2860,2860,2860,2860,0
20241002,191700,10061890570,2860,2860,2860,2860,0
20241002,191600,10061890570,2860,2860,2860,2860,0
20241002,191500,10061890570,2860,2860,2860,2860,0
20241002,191400,10061890570,2860,2860,2860,2860,0
20241002,191300,10061890570,2860,2860,2860,2860,0
20241002,191200,10061890570,2860,2860,2860,2860,0
20241002,191100,10061890570,2860,2860,2860,2860,0
20241002,191000,10061890570,2860,2860,2860,2860,0
20241002,190900,10061890570,2860,2860,2860,2860,0
20241002,190800,10061890570,2860,2860,2860,2860,0
20241002,190700,10061890570,2860,2860,2860,2860,0
20241002,190600,10061890570,2860,2860,2860,2860,0
20241002,190500,10061890570,2860,2860,2860,2860,0
20241002,190400,10061890570,2860,2860,2860,2860,0
20241002,190300,10061890570,2860,2860,2860,2860,0
20241002,190200,10061890570,2860,2860,2860,2860,82020
20241002,190100,10061890570,2860,2860,2860,2860,0
20241002,190000,10061890570,2860,2860,2860,2860,0
20241002,185900,10061890570,2860,2860,2860,2860,0
20241002,185800,10061890570,2860,2860,2860,2860,0
20241002,185700,10061890570,2860,2860,2860,2860,0
20241002,185600,10061890570,2860,2860,2860,2860,0
20241002,185500,10061890570,2860,2860,2860,2860,0
20241002,185400,10061890570,2860,2860,2860,2860,0
20241002,185300,10061890570,2860,2860,2860,2860,0
20241002,185200,10061890570,2860,2860,2860,2860,0
20241002,185100,10061890570,2860,2860,2860,2860,0
20241002,185000,10061890570,2860,2860,2860,2860,0
20241002,184900,10061890570,2860,2860,2860,2860,0
20241002,184800,10061890570,2860,2860,2860,2860,0
20241002,184700,10061890570,2860,2860,2860,2860,0
20241002,184600,10061890570,2860,2860,2860,2860,0
20241002,184500,10061890570,2860,2860,2860,2860,0
20241002,184400,10061890570,2860,2860,2860,2860,0
20241002,184300,10061890570,2860,2860,2860,2860,0
20241002,184200,10061890570,2860,2860,2860,2860,0
20241002,184100,10061890570,2860,2860,2860,2860,0
20241002,184000,10061890570,2860,2860,2860,2860,0
20241002,183900,10061890570,2860,2860,2860,2860,0
20241002,183800,10061890570,2860,2860,2860,2860,0
20241002,183700,10061890570,2860,2860,2860,2860,0
20241002,183600,10061890570,2860,2860,2860,2860,0
20241002,183500,10061890570,2860,2860,2860,2860,0
20241002,183400,10061890570,2860,2860,2860,2860,0
20241002,183300,10061890570,2860,2860,2860,2860,0
20241002,183200,10061890570,2860,2860,2860,2860,82020
20241002,183100,10061890570,2860,2860,2860,2860,0
20241002,183000,10061890570,2860,2860,2860,2860,0
20241002,182900,10061890570,2860,2860,2860,2860,0
20241002,182800,10061890570,2860,2860,2860,2860,0
20241002,182700,10061890570,2860,2860,2860,2860,0
20241002,182600,10061890570,2860,2860,2860,2860,0
20241002,182500,10061890570,2860,2860,2860,2860,0
20241002,182400,10061890570,2860,2860,2860,2860,0
20241002,182300,10061890570,2860,2860,2860,2860,0
20241002,182200,10061890570,2860,2860,2860,2860,0
20241002,182100,10061890570,2860,2860,2860,2860,0
20241002,182000,10061890570,2860,2860,2860,2860,0
20241002,181900,10061890570,2860,2860,2860,2860,0
20241002,181800,10061890570,2860,2860,2860,2860,0
20241002,181700,10061890570,2860,2860,2860,2860,0
20241002,181600,10061890570,2860,2860,2860,2860,0
20241002,181500,10061890570,2860,2860,2860,2860,0
20241002,181400,10061890570,2860,2860,2860,2860,0
20241002,181300,10061890570,2860,2860,2860,2860,0
20241002,181200,10061890570,2860,2860,2860,2860,0
20241002,181100,10061890570,2860,2860,2860,2860,0
20241002,181000,10061890570,2860,2860,2860,2860,0
20241002,180900,10061890570,2860,2860,2860,2860,0
20241002,180800,10061890570,2860,2860,2860,2860,0
20241002,180700,10061890570,2860,2860,2860,2860,0
20241002,180600,10061890570,2860,2860,2860,2860,0
20241002,180500,10061890570,2860,2860,2860,2860,0
20241002,180400,10061890570,2860,2860,2860,2860,0
20241002,180300,10061890570,2860,2860,2860,2860,0
20241002,180200,10061890570,2860,2860,2860,2860,82020
20241002,180100,10061890570,2860,2860,2860,2860,0
20241002,180000,10061890570,2860,2860,2860,2860,0
20241002,175900,10061890570,2860,2860,2860,2860,0
20241002,175800,10061890570,2860,2860,2860,2860,0
20241002,175700,10061890570,2860,2860,2860,2860,0
20241002,175600,10061890570,2860,2860,2860,2860,0
20241002,175500,10061890570,2860,2860,2860,2860,0
20241002,175400,10061890570,2860,2860,2860,2860,0
20241002,175300,10061890570,2860,2860,2860,2860,0
20241002,175200,10061890570,2860,2860,2860,2860,0
20241002,175100,10061890570,2860,2860,2860,2860,0
20241002,175000,10061890570,2860,2860,2860,2860,0
20241002,174900,10061890570,2860,2860,2860,2860,0
20241002,174800,10061890570,2860,2860,2860,2860,0
20241002,174700,10061890570,2860,2860,2860,2860,0
20241002,174600,10061890570,2860,2860,2860,2860,0
20241002,174500,10061890570,2860,2860,2860,2860,0
20241002,174400,10061890570,2860,2860,2860,2860,0
20241002,174300,10061890570,2860,2860,2860,2860,0
20241002,174200,10061890570,2860,2860,2860,2860,0
20241002,174100,10061890570,2860,2860,2860,2860,0
20241002,174000,10061890570,2860,2860,2860,2860,0
20241002,173900,10061890570,2860,2860,2860,2860,0
20241002,173800,10061890570,2860,2860,2860,2860,0
20241002,173700,10061890570,2860,2860,2860,2860,0
20241002,173600,10061890570,2860,2860,2860,2860,0
20241002,173500,10061890570,2860,2860,2860,2860,0
20241002,173400,10061890570,2860,2860,2860,2860,0
20241002,173300,10061890570,2860,2860,2860,2860,0
20241002,173200,10061890570,2860,2860,2860,2860,82020
20241002,173100,10061890570,2860,2860,2860,2860,0
20241002,173000,10061890570,2860,2860,2860,2860,0
20241002,172900,10061890570,2860,2860,2860,2860,0
20241002,172800,10061890570,2860,2860,2860,2860,0
20241002,172700,10061890570,2860,2860,2860,2860,0
20241002,172600,10061890570,2860,2860,2860,2860,0
20241002,172500,10061890570,2860,2860,2860,2860,0
20241002,172400,10061890570,2860,2860,2860,2860,0
20241002,172300,10061890570,2860,2860,2860,2860,0
20241002,172200,10061890570,2860,2860,2860,2860,0
20241002,172100,10061890570,2860,2860,2860,2860,0
20241002,172000,10061890570,2860,2860,2860,2860,0
20241002,171900,10061890570,2860,2860,2860,2860,0
20241002,171800,10061890570,2860,2860,2860,2860,0
20241002,171700,10061890570,2860,2860,2860,2860,0
20241002,171600,10061890570,2860,2860,2860,2860,0
20241002,171500,10061890570,2860,2860,2860,2860,0
20241002,171400,10061890570,2860,2860,2860,2860,0
20241002,171300,10061890570,2860,2860,2860,2860,0
20241002,171200,10061890570,2860,2860,2860,2860,0
20241002,171100,10061890570,2860,2860,2860,2860,0
20241002,171000,10061890570,2860,2860,2860,2860,0
20241002,170900,10061890570,2860,2860,2860,2860,0
20241002,170800,10061890570,2860,2860,2860,2860,0
20241002,170700,10061890570,2860,2860,2860,2860,0
20241002,170600,10061890570,2860,2860,2860,2860,0
20241002,170500,10061890570,2860,2860,2860,2860,0
20241002,170400,10061890570,2860,2860,2860,2860,0
20241002,170300,10061890570,2860,2860,2860,2860,0
20241002,170200,10061890570,2860,2860,2860,2860,82020
20241002,170100,10061890570,2860,2860,2860,2860,0
20241002,170000,10061890570,2860,2860,2860,2860,0
20241002,165900,10061890570,2860,2860,2860,2860,0
20241002,165800,10061890570,2860,2860,2860,2860,0
20241002,165700,10061890570,2860,2860,2860,2860,0
20241002,165600,10061890570,2860,2860,2860,2860,0
20241002,165500,10061890570,2860,2860,2860,2860,0
20241002,165400,10061890570,2860,2860,2860,2860,0
20241002,165300,10061890570,2860,2860,2860,2860,0
20241002,165200,10061890570,2860,2860,2860,2860,0
20241002,165100,10061890570,2860,2860,2860,2860,0
20241002,165000,10061890570,2860,2860,2860,2860,0
20241002,164900,10061890570,2860,2860,2860,2860,0
20241002,164800,10061890570,2860,2860,2860,2860,0
20241002,164700,10061890570,2860,2860,2860,2860,0
20241002,164600,10061890570,2860,2860,2860,2860,0
20241002,164500,10061890570,2860,2860,2860,2860,0
20241002,164400,10061890570,2860,2860,2860,2860,0
20241002,164300,10061890570,2860,2860,2860,2860,0
20241002,164200,10061890570,2860,2860,2860,2860,0
20241002,164100,10061890570,2860,2860,2860,2860,0
20241002,164000,10061890570,2860,2860,2860,2860,0
20241002,163900,10061890570,2860,2860,2860,2860,0
20241002,163800,10061890570,2860,2860,2860,2860,0
20241002,163700,10061890570,2860,2860,2860,2860,0
20241002,163600,10061890570,2860,2860,2860,2860,0
20241002,163500,10061890570,2860,2860,2860,2860,0
20241002,163400,10061890570,2860,2860,2860,2860,0
20241002,163300,10061890570,2860,2860,2860,2860,0
20241002,163200,10061890570,2860,2860,2860,2860,82020
20241002,163100,10061890570,2860,2860,2860,2860,0
20241002,163000,10061890570,2860,2860,2860,2860,0
20241002,162900,10061890570,2860,2860,2860,2860,0
20241002,162800,10061890570,2860,2860,2860,2860,0
20241002,162700,10061890570,2860,2860,2860,2860,0
20241002,162600,10061890570,2860,2860,2860,2860,0
20241002,162500,10061890570,2860,2860,2860,2860,0
20241002,162400,10061890570,2860,2860,2860,2860,0
20241002,162300,10061890570,2860,2860,2860,2860,0
20241002,162200,10061890570,2860,2860,2860,2860,0
20241002,162100,10061890570,2860,2860,2860,2860,0
20241002,162000,10061890570,2860,2860,2860,2860,0
20241002,161900,10061890570,2860,2860,2860,2860,0
20241002,161800,10061890570,2860,2860,2860,2860,0
20241002,161700,10061890570,2860,2860,2860,2860,0
20241002,161600,10061890570,2860,2860,2860,2860,0
20241002,161500,10061890570,2860,2860,2860,2860,0
20241002,161400,10061890570,2860,2860,2860,2860,0
20241002,161300,10061890570,2860,2860,2860,2860,0
20241002,161200,10061890570,2860,2860,2860,2860,0
20241002,161100,10061890570,2860,2860,2860,2860,0
20241002,161000,10061890570,2860,2860,2860,2860,0
20241002,160900,10061890570,2860,2860,2860,2860,0
20241002,160800,10061890570,2860,2860,2860,2860,0
20241002,160700,10061890570,2860,2860,2860,2860,0
20241002,160600,10061890570,2860,2860,2860,2860,0
20241002,160500,10061890570,2860,2860,2860,2860,0
20241002,160400,10061890570,2860,2860,2860,2860,0
20241002,160300,10061890570,2860,2860,2860,2860,0
20241002,160200,10061890570,2860,2860,2860,2860,82020
20241002,160100,10061890570,2860,2860,2860,2860,0
20241002,160000,10061890570,2860,2860,2860,2860,0
20241002,155900,10061890570,2860,2860,2860,2860,0
20241002,155800,10061890570,2860,2860,2860,2860,0
20241002,155700,10061890570,2860,2860,2860,2860,0
20241002,155600,10061890570,2860,2860,2860,2860,0
20241002,155500,10061890570,2860,2860,2860,2860,0
20241002,155400,10061890570,2860,2860,2860,2860,0
20241002,155300,10061890570,2860,2860,2860,2860,0
20241002,155200,10061890570,2860,2860,2860,2860,0
20241002,155100,10061890570,2860,2860,2860,2860,0
20241002,155000,10061890570,2860,2860,2860,2860,0
20241002,154900,10061890570,2860,2860,2860,2860,0
20241002,154800,10061890570,2860,2860,2860,2860,0
20241002,154700,10061890570,2860,2860,2860,2860,0
20241002,154600,10061890570,2860,2860,2860,2860,0
20241002,154500,10061890570,2860,2860,2860,2860,0
20241002,154400,10061890570,2860,2860,2860,2860,0
20241002,154300,10061890570,2860,2860,2860,2860,0
20241002,154200,10061890570,2860,2860,2860,2860,0
20241002,154100,10061890570,2860,2860,2860,2860,0
20241002,154000,10061890570,2860,2860,2860,2860,0
20241002,153900,10061890570,2860,2860,2860,2860,0
20241002,153800,10061890570,2860,2860,2860,2860,0
20241002,153700,10061890570,2860,2860,2860,2860,0
20241002,153600,10061890570,2860,2860,2860,2860,0
20241002,153500,10061890570,2860,2860,2860,2860,0
20241002,153400,10061890570,2860,2860,2860,2860,0
20241002,153300,10061890570,2860,2860,2860,2860,0
20241002,153200,10061890570,2860,2860,2860,2860,82020
20241002,153100,10061890570,2860,2860,2860,2860,0
20241002,153000,10061890570,2860,2860,2860,2860,82020
20241002,152900,9827313370,2870,2870,2870,2870,0
20241002,152800,9827313370,2870,2870,2870,2870,0
20241002,152700,9827313370,2870,2870,2870,2870,0
20241002,152600,9827313370,2870,2870,2870,2870,0
20241002,152500,9827313370,2870,2870,2870,2870,0
20241002,152400,9827313370,2870,2870,2870,2870,0
20241002,152300,9827313370,2870,2870,2870,2870,0
20241002,152200,9827313370,2870,2870,2870,2870,0
20241002,152100,9827313370,2870,2870,2870,2870,0
20241002,152000,9827313370,2870,2870,2870,2870,0
20241002,151900,9827313370,2870,2870,2870,2860,7227
20241002,151800,9806602650,2870,2870,2870,2865,13664
20241002,151700,9767445300,2870,2865,2870,2865,10388
20241002,151600,9737661380,2865,2870,2870,2865,12170
20241002,151500,9702749280,2870,2865,2870,2865,12192
20241002,151400,9667801090,2870,2870,2870,2865,5144
20241002,151300,9653037815,2870,2875,2875,2870,19918
20241002,151200,9595822475,2875,2865,2875,2865,10164
20241002,151100,9566673970,2860,2860,2865,2855,34743
20241002,151000,9467311565,2855,2855,2860,2855,21503
20241002,150900,9405909135,2855,2860,2865,2855,28697
20241002,150800,9323929585,2860,2850,2860,2850,15440
20241002,150700,9279882975,2855,2855,2860,2850,17577
20241002,150600,9229710230,2855,2865,2865,2855,51288
20241002,150500,9083109835,2865,2870,2870,2865,9338
20241002,150400,9056355005,2870,2860,2870,2855,6758
20241002,150300,9037022765,2860,2860,2870,2855,16777
20241002,150200,8989050480,2860,2875,2875,2850,87693
20241002,150100,8738242300,2880,2880,2880,2875,2373
20241002,150000,8731408630,2875,2885,2885,2875,18011
20241002,145900,8679597260,2885,2885,2885,2880,17486
20241002,145800,8629180285,2885,2885,2885,2885,3696
20241002,145700,8618517325,2885,2885,2885,2880,8205
20241002,145600,8594871165,2880,2870,2880,2870,14232
20241002,145500,8553951720,2870,2875,2875,2865,29450
20241002,145400,8469445200,2875,2890,2890,2875,97650
20241002,145300,8188086605,2895,2900,2900,2890,2347
20241002,145200,8181294325,2890,2905,2905,2890,5591
20241002,145100,8165124740,2895,2895,2905,2895,9640
20241002,145000,8137194205,2895,2900,2900,2890,16675
20241002,144900,8088985590,2900,2895,2900,2895,1116
20241002,144800,8085751225,2900,2900,2900,2895,1983
20241002,144700,8080008525,2900,2905,2910,2900,7409
20241002,144600,8058513210,2900,2905,2905,2895,7658
20241002,144500,8036301055,2910,2910,2910,2900,3002
20241002,144400,8027565245,2910,2900,2910,2900,24241
20241002,144300,7957244320,2900,2900,2900,2895,5428
20241002,144200,7941508495,2900,2895,2900,2895,2503
20241002,144100,7934254770,2895,2890,2895,2890,3977
20241002,144000,7922747010,2895,2895,2895,2885,741
20241002,143900,7920608680,2880,2880,2895,2880,13138
20241002,143800,7882755320,2880,2885,2895,2880,33337
20241002,143700,7786687440,2885,2890,2900,2880,53813
20241002,143600,7631377380,2895,2895,2900,2890,13288
20241002,143500,7592928490,2895,2895,2895,2890,25292
20241002,143400,7519833510,2895,2905,2905,2890,130320
20241002,143300,7142130470,2905,2905,2910,2905,3406
20241002,143200,7132236010,2900,2910,2915,2900,24307
20241002,143100,7061601615,2915,2910,2920,2910,3290
20241002,143000,7052015230,2915,2920,2920,2915,424
20241002,142900,7050777915,2915,2910,2920,2905,5937
20241002,142800,7033498170,2910,2910,2910,2905,4904
20241002,142700,7019237530,2910,2905,2910,2900,7192
20241002,142600,6998344510,2905,2905,2910,2900,14679
20241002,142500,6955711620,2905,2920,2925,2905,116111
20241002,142400,6617798345,2925,2920,2925,2915,5236
20241002,142300,6602508675,2920,2920,2925,2920,1718
20241002,142200,6597492110,2920,2920,2925,2915,32114
20241002,142100,6503728275,2920,2930,2930,2920,22557
20241002,142000,6437771615,2930,2930,2930,2925,9894
20241002,141900,6408828755,2930,2930,2930,2930,1841
20241002,141800,6403434625,2930,2935,2935,2930,14694
20241002,141700,6360379540,2935,2935,2935,2935,25
20241002,141600,6360306165,2935,2935,2935,2935,183
20241002,141500,6359769060,2930,2935,2935,2930,5391
20241002,141400,6343962950,2935,2935,2935,2930,581
20241002,141300,6342260020,2935,2930,2935,2930,996
20241002,141200,6339340390,2930,2935,2935,2930,2360
20241002,141100,6332423680,2935,2940,2940,2935,1308
20241002,141000,6328583975,2940,2940,2940,2940,834
20241002,140900,6326132015,2940,2940,2940,2940,7
20241002,140800,6326111435,2940,2940,2940,2935,4733
20241002,140700,6312211180,2940,2940,2940,2940,644
20241002,140600,6310317820,2940,2935,2940,2935,93
20241002,140500,6310044640,2940,2940,2940,2935,4492
20241002,140400,6296838410,2940,2940,2940,2935,1995
20241002,140300,6290978880,2935,2940,2940,2935,762
20241002,140200,6288742295,2940,2940,2940,2935,8202
20241002,140100,6264661675,2940,2935,2940,2935,10572
20241002,140000,6233607435,2935,2930,2935,2930,3342
20241002,135900,6223800915,2930,2935,2935,2930,2140
20241002,135800,6217530015,2930,2935,2935,2930,9028
20241002,135700,6191076220,2935,2935,2935,2935,101
20241002,135600,6190779785,2930,2930,2935,2930,145
20241002,135500,6190354575,2925,2930,2930,2925,36336
20241002,135400,6083966200,2930,2930,2930,2930,10393
20241002,135300,6053514710,2930,2930,2935,2930,1686
20241002,135200,6048573655,2930,2930,2930,2930,908
20241002,135100,6045913215,2930,2930,2935,2930,571
20241002,135000,6044239255,2930,2940,2940,2930,12409
20241002,134900,6007879370,2935,2940,2940,2930,14534
20241002,134800,5965240250,2940,2935,2940,2935,262
20241002,134700,5964471275,2935,2935,2935,2930,2694
20241002,134600,5956570080,2935,2940,2940,2935,1567
20241002,134500,5951968775,2940,2935,2940,2935,591
20241002,134400,5950233470,2935,2935,2935,2935,1152
20241002,134300,5946852350,2930,2930,2935,2930,1039
20241002,134200,5943807805,2935,2930,2935,2930,320
20241002,134100,5942869270,2930,2930,2930,2925,7775
20241002,134000,5920098225,2930,2925,2930,2925,2332
20241002,133900,5913275535,2925,2925,2925,2920,4314
20241002,133800,5900670260,2925,2925,2925,2920,1545
20241002,133700,5896158655,2925,2925,2930,2920,16775
20241002,133600,5847160105,2925,2925,2930,2925,4604
20241002,133500,5833690330,2925,2920,2925,2920,13360
20241002,133400,5794613780,2920,2930,2930,2920,61706
20241002,133300,5614328635,2930,2945,2945,2925,106484
20241002,133200,5302007490,2945,2945,2945,2940,62
20241002,133100,5301824960,2940,2945,2945,2940,856
20241002,133000,5299307115,2940,2945,2945,2940,3009
20241002,132900,5290460610,2940,2945,2945,2940,23352
20241002,132800,5221804120,2940,2940,2945,2940,587
20241002,132700,5220077140,2940,2945,2945,2940,4082
20241002,132600,5208072590,2945,2945,2945,2940,2338
20241002,132500,5201196870,2945,2945,2945,2940,2452
20241002,132400,5193985540,2945,2940,2945,2940,544
20241002,132300,5192385960,2945,2940,2945,2940,2373
20241002,132200,5185405805,2940,2950,2950,2940,12871
20241002,132100,5147534960,2945,2945,2950,2945,3108
20241002,132000,5138381630,2950,2945,2950,2940,2898
20241002,131900,5129847430,2940,2945,2945,2940,3007
20241002,131800,5121006530,2940,2945,2950,2940,12470
20241002,131700,5084341970,2950,2945,2950,2935,4917
20241002,131600,5069888365,2940,2945,2945,2940,3871
20241002,131500,5058498270,2945,2945,2945,2940,1140
20241002,131400,5055141135,2940,2950,2950,2940,6172
20241002,131300,5036990535,2950,2945,2950,2945,1156
20241002,131200,5033584065,2955,2950,2955,2940,27046
20241002,131100,4954053945,2950,2950,2950,2945,2907
20241002,131000,4945490605,2955,2955,2955,2945,24695
20241002,130900,4872737160,2950,2950,2955,2950,420
20241002,130800,4871497500,2950,2955,2960,2950,2785
20241002,130700,4863280765,2960,2960,2960,2960,67
20241002,130600,4863082445,2960,2950,2960,2950,1276
20241002,130500,4859315880,2950,2955,2955,2950,249
20241002,130400,4858580800,2945,2950,2955,2945,8293
20241002,130300,4834112490,2950,2950,2950,2945,15740
20241002,130200,4787754645,2950,2955,2955,2950,14308
20241002,130100,4745539060,2960,2960,2960,2960,892
20241002,130000,4742898740,2960,2965,2965,2955,904
20241002,125900,4740222865,2965,2960,2965,2960,2733
20241002,125800,4732133175,2960,2960,2960,2955,1906
20241002,125700,4726495865,2960,2960,2960,2955,1205
20241002,125600,4722933400,2960,2955,2960,2955,453
20241002,125500,4721593095,2960,2965,2965,2955,690
20241002,125400,4719548355,2965,2965,2965,2960,101
20241002,125300,4719248970,2960,2960,2960,2960,674
20241002,125200,4717253930,2960,2960,2960,2950,40531
20241002,125100,4597603125,2965,2965,2965,2960,3956
20241002,125000,4585892945,2965,2965,2965,2960,575
20241002,124900,4584188325,2965,2965,2965,2960,343
20241002,124800,4583171365,2965,2965,2970,2965,568
20241002,124700,4581487055,2965,2960,2965,2955,2897
20241002,124600,4572912795,2960,2965,2970,2960,16013
20241002,124500,4525498435,2965,2975,2975,2965,14676
20241002,124400,4481965435,2975,2965,2975,2965,1063
20241002,124300,4478811665,2970,2975,2975,2970,3360
20241002,124200,4468820045,2975,2975,2975,2970,5579
20241002,124100,4452249105,2975,2975,2975,2970,1277
20241002,124000,4448453525,2975,2980,2980,2975,1221
20241002,123900,4444820895,2970,2980,2980,2970,3625
20241002,123800,4434050080,2980,2980,2980,2980,279
20241002,123700,4433218660,2980,2975,2980,2975,362
20241002,123600,4432141560,2975,2975,2975,2975,1149
20241002,123500,4428723285,2975,2975,2975,2970,206
20241002,123400,4428110455,2975,2980,2980,2975,360
20241002,123300,4427038380,2980,2970,2980,2970,412
20241002,123200,4425813065,2970,2975,2975,2970,405
20241002,123100,4424608210,2975,2975,2975,2970,13400
20241002,123000,4384806960,2980,2980,2980,2980,346
20241002,122900,4383775880,2970,2980,2980,2970,5692
20241002,122800,4366846105,2980,2980,2980,2980,186
20241002,122700,4366291825,2980,2980,2980,2975,505
20241002,122600,4364786930,2980,2975,2980,2975,341
20241002,122500,4363771115,2975,2980,2980,2975,344
20241002,122400,4362747005,2980,2980,2980,2980,172
20241002,122300,4362234445,2980,2975,2980,2975,703
20241002,122200,4360141485,2980,2975,2980,2975,775
20241002,122100,4357832970,2975,2975,2975,2975,515
20241002,122000,4356300845,2970,2975,2975,2970,2648
20241002,121900,4348423050,2980,2980,2980,2975,7366
20241002,121800,4326507370,2975,2975,2980,2975,6948
20241002,121700,4305836150,2980,2990,2990,2980,24554
20241002,121600,4232642685,2990,2990,2990,2985,284
20241002,121500,4231793560,2990,2990,2990,2990,292
20241002,121400,4230920480,2990,2985,2990,2985,1106
20241002,121300,4227618880,2985,2985,2990,2985,2668
20241002,121200,4219653830,2990,2990,2990,2990,385
20241002,121100,4218502680,2990,2995,2995,2990,6553
20241002,121000,4198908450,2995,2990,2995,2990,1629
20241002,120900,4194032595,2990,2995,2995,2985,14173
20241002,120800,4151724055,2995,2990,2995,2990,1683
20241002,120700,4146690385,2990,2990,2990,2990,4445
20241002,120600,4133399835,2990,2990,2990,2990,38
20241002,120500,4133286215,2990,2990,2990,2985,1012
20241002,120400,4130263115,2990,2995,2995,2990,2353
20241002,120300,4123227240,2995,2995,2995,2995,69
20241002,120200,4123020585,2995,2995,2995,2995,756
20241002,120100,4120756365,2995,2995,2995,2995,37
20241002,120000,4120645550,2995,2995,2995,2995,140
20241002,115900,4120226250,2995,2995,2995,2990,1231
20241002,115800,4116543405,2990,2990,2990,2985,5803
20241002,115700,4099201600,2990,2985,2990,2985,1082
20241002,115600,4095969920,2990,2985,2990,2985,375
20241002,115500,4094849695,2990,2990,2990,2990,207
20241002,115400,4094230765,2990,2990,2990,2985,1176
20241002,115300,4090717935,2990,2990,2990,2990,30
20241002,115200,4090628235,2990,2985,2990,2985,581
20241002,115100,4088892045,2990,2985,2990,2985,3640
20241002,115000,4078024805,2985,2990,2990,2985,1476
20241002,114900,4073618790,2990,2990,2990,2990,111
20241002,114800,4073286900,2985,2990,2990,2985,184
20241002,114700,4072736840,2990,2985,2990,2980,853
20241002,114600,4070188885,2990,2990,2990,2985,665
20241002,114500,4068200540,2985,2985,2985,2980,2195
20241002,114400,4061648610,2985,2990,2990,2985,5267
20241002,114300,4045921305,2995,2990,2995,2990,456
20241002,114200,4044557710,2985,2995,2995,2985,985
20241002,114100,4041614290,2995,2990,2995,2990,141
20241002,114000,4041192120,2990,2995,2995,2990,604
20241002,113900,4039384975,2995,2995,2995,2995,85
20241002,113800,4039130400,3000,3000,3000,3000,1101
20241002,113700,4035827400,3000,2995,3000,2995,354
20241002,113600,4034765500,2995,2995,3000,2990,96
20241002,113500,4034477990,2990,2990,2995,2990,1200
20241002,113400,4030889720,2995,2995,2995,2995,245
20241002,113300,4030155945,2995,2995,2995,2995,576
20241002,113200,4028430825,2995,2990,2995,2990,93
20241002,113100,4028152320,2985,3000,3000,2985,1132
20241002,113000,4024762095,3000,2995,3000,2995,477
20241002,112900,4023333330,3000,2990,3000,2985,2170
20241002,112800,4016854805,2985,3000,3005,2985,8070
20241002,112700,3992748180,2995,3000,3000,2995,7668
20241002,112600,3969775135,3005,3005,3005,3000,2457
20241002,112500,3962393520,3005,3005,3005,3005,92
20241002,112400,3962117060,3000,3005,3005,3000,10102
20241002,112300,3931810585,3010,3005,3010,2995,887
20241002,112200,3929146530,3000,3000,3000,3000,1343
20241002,112100,3925117530,3000,3005,3010,2995,1733
20241002,112000,3919917990,3010,3010,3010,3005,807
20241002,111900,3917489340,3010,3005,3010,2995,4398
20241002,111800,3904285055,3005,3005,3005,3005,601
20241002,111700,3902479050,3005,3005,3005,3000,282
20241002,111600,3901632640,3000,3010,3010,3000,5170
20241002,111500,3886108360,3010,3005,3010,3000,1731
20241002,111400,3880906195,3005,3010,3010,3005,858
20241002,111300,3878323835,3005,3005,3005,3005,6514
20241002,111200,3858749265,3005,3010,3010,3005,2465
20241002,111100,3851337960,3010,3010,3010,3005,2153
20241002,111000,3844865635,3010,3000,3010,2995,4713
20241002,110900,3830710690,3000,3000,3005,3000,1634
20241002,110800,3825805180,3000,3005,3005,2995,638
20241002,110700,3823889990,3005,3000,3005,3000,1070
20241002,110600,3820678930,3000,3000,3000,2995,8480
20241002,110500,3795267580,3000,3000,3000,2995,1930
20241002,110400,3789478580,3000,3000,3010,2995,1613
20241002,110300,3784639720,3010,3000,3010,3000,478
20241002,110200,3783202685,3010,3015,3020,3005,382
20241002,110100,3782052370,3020,3005,3020,3000,12879
20241002,110000,3743294520,3010,3010,3010,3005,2449
20241002,105900,3735935210,3010,3005,3010,3000,2711
20241002,105800,3727780510,3005,3005,3005,3005,480
20241002,105700,3726338110,3005,3000,3005,3000,123
20241002,105600,3725968655,3000,3000,3000,2995,5879
20241002,105500,3708346655,3000,3000,3000,2995,420
20241002,105400,3707087605,3000,3000,3000,2995,1055
20241002,105300,3703927455,3000,3000,3000,2995,2611
20241002,105200,3696101955,3000,3005,3005,2995,2594
20241002,105100,3688313580,3000,3005,3005,3000,481
20241002,105000,3686868320,3005,3000,3005,3000,2679
20241002,104900,3678826880,3000,3000,3000,2990,6577
20241002,104800,3659160095,3000,3000,3010,3000,18277
20241002,104700,3604311965,3000,2995,3000,2990,27009
20241002,104600,3523314590,2995,2990,2995,2990,375
20241002,104500,3522193185,2990,2995,2995,2990,5400
20241002,104400,3506043885,2995,2995,2995,2990,15144
20241002,104300,3460691030,2990,2990,2995,2990,19281
20241002,104200,3403037735,2985,2985,2990,2980,14078
20241002,104100,3361017330,2985,2980,2985,2975,5886
20241002,104000,3343476525,2975,2980,2980,2975,2261
20241002,103900,3336741050,2980,2980,2980,2975,1665
20241002,103800,3331779850,2980,2975,2980,2975,4001
20241002,103700,3319874040,2975,2970,2975,2970,576
20241002,103600,3318160940,2975,2970,2975,2970,1719
20241002,103500,3313046935,2975,2975,2975,2975,3046
20241002,103400,3303985085,2975,2975,2975,2975,31
20241002,103300,3303892860,2970,2970,2975,2970,4781
20241002,103200,3289669985,2970,2975,2975,2970,3232
20241002,103100,3280059785,2975,2975,2975,2970,5434
20241002,103000,3263906135,2970,2965,2970,2965,6020
20241002,102900,3246041685,2965,2960,2965,2960,1399
20241002,102800,3241899400,2955,2955,2960,2955,285
20241002,102700,3241055815,2960,2960,2965,2960,1327
20241002,102600,3237127375,2965,2960,2965,2955,10239
20241002,102500,3206822945,2960,2960,2960,2955,444
20241002,102400,3205509700,2955,2960,2960,2955,137
20241002,102300,3205104675,2965,2955,2970,2955,19582
20241002,102200,3147074020,2960,2960,2960,2955,259
20241002,102100,3146307535,2960,2955,2960,2955,1186
20241002,102000,3142802755,2955,2955,2955,2955,3384
20241002,101900,3132803035,2955,2960,2960,2955,13626
20241002,101800,3092535810,2960,2955,2960,2955,1804
20241002,101700,3087196010,2960,2960,2960,2955,2802
20241002,101600,3078902115,2960,2955,2960,2955,7579
20241002,101500,3056506135,2950,2955,2955,2950,1379
20241002,101400,3052436635,2950,2950,2950,2950,2629
20241002,101300,3044681085,2950,2950,2950,2940,1993
20241002,101200,3038806480,2945,2945,2950,2945,17787
20241002,101100,2986413310,2950,2950,2955,2950,4091
20241002,101000,2974344710,2950,2955,2955,2950,3294
20241002,100900,2964626040,2955,2955,2955,2950,1705
20241002,100800,2959594015,2955,2950,2955,2945,10782
20241002,100700,2927804585,2945,2945,2950,2945,3532
20241002,100600,2917401910,2950,2950,2950,2945,9539
20241002,100500,2889308625,2945,2950,2950,2945,7526
20241002,100400,2867117055,2950,2950,2950,2945,2992
20241002,100300,2858292690,2950,2950,2950,2950,18858
20241002,100200,2802661590,2950,2945,2950,2940,1509
20241002,100100,2798211865,2950,2945,2950,2945,2781
20241002,100000,2790021815,2945,2950,2950,2930,43336
20241002,095900,2662781585,2950,2945,2950,2945,2522
20241002,095800,2655349630,2945,2945,2945,2940,3078
20241002,095700,2646293385,2945,2945,2945,2940,3987
20241002,095600,2634564910,2945,2950,2950,2945,1176
20241002,095500,2631096440,2940,2945,2950,2940,2349
20241002,095400,2624183090,2945,2945,2945,2940,4589
20241002,095300,2610685610,2945,2950,2950,2940,5490
20241002,095200,2594530160,2950,2945,2950,2945,1923
20241002,095100,2588864150,2945,2945,2950,2945,2401
20241002,095000,2581787790,2950,2950,2950,2940,2301
20241002,094900,2575009770,2945,2945,2950,2940,2933
20241002,094800,2566372075,2945,2945,2950,2940,548
20241002,094700,2564757865,2945,2945,2950,2940,7560
20241002,094600,2542527255,2950,2945,2950,2945,3038
20241002,094500,2533572105,2945,2945,2945,2940,5737
20241002,094400,2516684765,2950,2950,2955,2950,2804
20241002,094300,2508412790,2950,2950,2955,2950,6182
20241002,094200,2490175645,2955,2950,2955,2950,495
20241002,094100,2488714895,2950,2955,2955,2945,1996
20241002,094000,2482836460,2950,2940,2955,2940,9335
20241002,093900,2455339625,2940,2940,2940,2935,5815
20241002,093800,2438248750,2940,2960,2965,2935,75212
20241002,093700,2216724850,2960,2960,2965,2955,13682
20241002,093600,2176220960,2965,2965,2965,2960,5681
20241002,093500,2159397910,2965,2965,2965,2960,1728
20241002,093400,2154275390,2965,2965,2965,2960,454
20241002,093300,2152929795,2965,2965,2965,2960,4859
20241002,093200,2138546990,2965,2970,2970,2960,4860
20241002,093100,2124153945,2970,2985,2985,2960,6200
20241002,093000,2105702410,2985,2960,2985,2960,10525
20241002,092900,2074446770,2960,2950,2980,2950,9840
20241002,092800,2045249145,2950,2955,2965,2950,54804
20241002,092700,1883432480,2955,2960,2965,2955,25144
20241002,092600,1809064350,2960,2965,2965,2960,3211
20241002,092500,1799553890,2965,2960,2965,2960,2109
20241002,092400,1793310225,2960,2965,2965,2960,8889
20241002,092300,1766991205,2965,2970,2970,2960,12361
20241002,092200,1730395310,2960,2970,2970,2960,9111
20241002,092100,1703338520,2970,2965,2970,2960,12960
20241002,092000,1664919350,2960,2965,2965,2955,6195
20241002,091900,1646580560,2960,2975,2975,2955,32072
20241002,091800,1551241020,2975,2960,2975,2960,6082
20241002,091700,1533183620,2955,2960,2970,2955,12887
20241002,091600,1494992345,2960,2955,2960,2950,8142
20241002,091500,1470933760,2955,2950,2955,2950,8482
20241002,091400,1445898785,2950,2945,2950,2940,11329
20241002,091300,1412580630,2945,2955,2955,2940,10041
20241002,091200,1382982070,2955,2950,2955,2950,2756
20241002,091100,1374851720,2950,2935,2950,2935,3205
20241002,091000,1365433895,2930,2945,2950,2930,36767
20241002,090900,1257386785,2945,2955,2955,2945,19851
20241002,090800,1198874685,2955,2950,2955,2945,4839
20241002,090700,1184594660,2945,2925,2945,2925,34564
20241002,090600,1083261110,2925,2935,2945,2915,71167
20241002,090500,874953090,2945,2950,2955,2940,64455
20241002,090400,685084260,2955,2970,2970,2955,34782
20241002,090300,582209630,2965,2985,2985,2965,41553
20241002,090200,458871820,2980,2970,3000,2970,19548
20241002,090100,400500310,3000,2960,3000,2955,53808
20241002,090000,240377325,2955,2975,2980,2955,80586