stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,204000,1327127335,4700,4700,4700,4700,7541
20241002,203900,1327127335,4700,4700,4700,4700,0
20241002,203800,1327127335,4700,4700,4700,4700,0
20241002,203700,1327127335,4700,4700,4700,4700,0
20241002,203600,1327127335,4700,4700,4700,4700,0
20241002,203500,1327127335,4700,4700,4700,4700,0
20241002,203400,1327127335,4700,4700,4700,4700,0
20241002,203300,1327127335,4700,4700,4700,4700,0
20241002,203200,1327127335,4700,4700,4700,4700,0
20241002,203100,1327127335,4700,4700,4700,4700,0
20241002,203000,1327127335,4700,4700,4700,4700,0
20241002,202900,1327127335,4700,4700,4700,4700,0
20241002,202800,1327127335,4700,4700,4700,4700,0
20241002,202700,1327127335,4700,4700,4700,4700,0
20241002,202600,1327127335,4700,4700,4700,4700,0
20241002,202500,1327127335,4700,4700,4700,4700,0
20241002,202400,1327127335,4700,4700,4700,4700,0
20241002,202300,1327127335,4700,4700,4700,4700,0
20241002,202200,1327127335,4700,4700,4700,4700,0
20241002,202100,1327127335,4700,4700,4700,4700,0
20241002,202000,1327127335,4700,4700,4700,4700,0
20241002,201900,1327127335,4700,4700,4700,4700,0
20241002,201800,1327127335,4700,4700,4700,4700,0
20241002,201700,1327127335,4700,4700,4700,4700,0
20241002,201600,1327127335,4700,4700,4700,4700,0
20241002,201500,1327127335,4700,4700,4700,4700,0
20241002,201400,1327127335,4700,4700,4700,4700,0
20241002,201300,1327127335,4700,4700,4700,4700,0
20241002,201200,1327127335,4700,4700,4700,4700,0
20241002,201100,1327127335,4700,4700,4700,4700,0
20241002,201000,1327127335,4700,4700,4700,4700,7541
20241002,200900,1327127335,4700,4700,4700,4700,0
20241002,200800,1327127335,4700,4700,4700,4700,0
20241002,200700,1327127335,4700,4700,4700,4700,0
20241002,200600,1327127335,4700,4700,4700,4700,0
20241002,200500,1327127335,4700,4700,4700,4700,0
20241002,200400,1327127335,4700,4700,4700,4700,0
20241002,200300,1327127335,4700,4700,4700,4700,0
20241002,200200,1327127335,4700,4700,4700,4700,0
20241002,200100,1327127335,4700,4700,4700,4700,0
20241002,200000,1327127335,4700,4700,4700,4700,0
20241002,195900,1327127335,4700,4700,4700,4700,0
20241002,195800,1327127335,4700,4700,4700,4700,0
20241002,195700,1327127335,4700,4700,4700,4700,0
20241002,195600,1327127335,4700,4700,4700,4700,0
20241002,195500,1327127335,4700,4700,4700,4700,0
20241002,195400,1327127335,4700,4700,4700,4700,0
20241002,195300,1327127335,4700,4700,4700,4700,0
20241002,195200,1327127335,4700,4700,4700,4700,0
20241002,195100,1327127335,4700,4700,4700,4700,0
20241002,195000,1327127335,4700,4700,4700,4700,0
20241002,194900,1327127335,4700,4700,4700,4700,0
20241002,194800,1327127335,4700,4700,4700,4700,0
20241002,194700,1327127335,4700,4700,4700,4700,0
20241002,194600,1327127335,4700,4700,4700,4700,0
20241002,194500,1327127335,4700,4700,4700,4700,0
20241002,194400,1327127335,4700,4700,4700,4700,0
20241002,194300,1327127335,4700,4700,4700,4700,0
20241002,194200,1327127335,4700,4700,4700,4700,0
20241002,194100,1327127335,4700,4700,4700,4700,0
20241002,194000,1327127335,4700,4700,4700,4700,7541
20241002,193900,1327127335,4700,4700,4700,4700,0
20241002,193800,1327127335,4700,4700,4700,4700,0
20241002,193700,1327127335,4700,4700,4700,4700,0
20241002,193600,1327127335,4700,4700,4700,4700,0
20241002,193500,1327127335,4700,4700,4700,4700,0
20241002,193400,1327127335,4700,4700,4700,4700,0
20241002,193300,1327127335,4700,4700,4700,4700,0
20241002,193200,1327127335,4700,4700,4700,4700,0
20241002,193100,1327127335,4700,4700,4700,4700,0
20241002,193000,1327127335,4700,4700,4700,4700,0
20241002,192900,1327127335,4700,4700,4700,4700,0
20241002,192800,1327127335,4700,4700,4700,4700,0
20241002,192700,1327127335,4700,4700,4700,4700,0
20241002,192600,1327127335,4700,4700,4700,4700,0
20241002,192500,1327127335,4700,4700,4700,4700,0
20241002,192400,1327127335,4700,4700,4700,4700,0
20241002,192300,1327127335,4700,4700,4700,4700,0
20241002,192200,1327127335,4700,4700,4700,4700,0
20241002,192100,1327127335,4700,4700,4700,4700,0
20241002,192000,1327127335,4700,4700,4700,4700,0
20241002,191900,1327127335,4700,4700,4700,4700,0
20241002,191800,1327127335,4700,4700,4700,4700,0
20241002,191700,1327127335,4700,4700,4700,4700,0
20241002,191600,1327127335,4700,4700,4700,4700,0
20241002,191500,1327127335,4700,4700,4700,4700,0
20241002,191400,1327127335,4700,4700,4700,4700,0
20241002,191300,1327127335,4700,4700,4700,4700,0
20241002,191200,1327127335,4700,4700,4700,4700,0
20241002,191100,1327127335,4700,4700,4700,4700,0
20241002,191000,1327127335,4700,4700,4700,4700,7541
20241002,190900,1327127335,4700,4700,4700,4700,0
20241002,190800,1327127335,4700,4700,4700,4700,0
20241002,190700,1327127335,4700,4700,4700,4700,0
20241002,190600,1327127335,4700,4700,4700,4700,0
20241002,190500,1327127335,4700,4700,4700,4700,0
20241002,190400,1327127335,4700,4700,4700,4700,0
20241002,190300,1327127335,4700,4700,4700,4700,0
20241002,190200,1327127335,4700,4700,4700,4700,0
20241002,190100,1327127335,4700,4700,4700,4700,0
20241002,190000,1327127335,4700,4700,4700,4700,0
20241002,185900,1327127335,4700,4700,4700,4700,0
20241002,185800,1327127335,4700,4700,4700,4700,0
20241002,185700,1327127335,4700,4700,4700,4700,0
20241002,185600,1327127335,4700,4700,4700,4700,0
20241002,185500,1327127335,4700,4700,4700,4700,0
20241002,185400,1327127335,4700,4700,4700,4700,0
20241002,185300,1327127335,4700,4700,4700,4700,0
20241002,185200,1327127335,4700,4700,4700,4700,0
20241002,185100,1327127335,4700,4700,4700,4700,0
20241002,185000,1327127335,4700,4700,4700,4700,0
20241002,184900,1327127335,4700,4700,4700,4700,0
20241002,184800,1327127335,4700,4700,4700,4700,0
20241002,184700,1327127335,4700,4700,4700,4700,0
20241002,184600,1327127335,4700,4700,4700,4700,0
20241002,184500,1327127335,4700,4700,4700,4700,0
20241002,184400,1327127335,4700,4700,4700,4700,0
20241002,184300,1327127335,4700,4700,4700,4700,0
20241002,184200,1327127335,4700,4700,4700,4700,0
20241002,184100,1327127335,4700,4700,4700,4700,0
20241002,184000,1327127335,4700,4700,4700,4700,7541
20241002,183900,1327127335,4700,4700,4700,4700,0
20241002,183800,1327127335,4700,4700,4700,4700,0
20241002,183700,1327127335,4700,4700,4700,4700,0
20241002,183600,1327127335,4700,4700,4700,4700,0
20241002,183500,1327127335,4700,4700,4700,4700,0
20241002,183400,1327127335,4700,4700,4700,4700,0
20241002,183300,1327127335,4700,4700,4700,4700,0
20241002,183200,1327127335,4700,4700,4700,4700,0
20241002,183100,1327127335,4700,4700,4700,4700,0
20241002,183000,1327127335,4700,4700,4700,4700,0
20241002,182900,1327127335,4700,4700,4700,4700,0
20241002,182800,1327127335,4700,4700,4700,4700,0
20241002,182700,1327127335,4700,4700,4700,4700,0
20241002,182600,1327127335,4700,4700,4700,4700,0
20241002,182500,1327127335,4700,4700,4700,4700,0
20241002,182400,1327127335,4700,4700,4700,4700,0
20241002,182300,1327127335,4700,4700,4700,4700,0
20241002,182200,1327127335,4700,4700,4700,4700,0
20241002,182100,1327127335,4700,4700,4700,4700,0
20241002,182000,1327127335,4700,4700,4700,4700,0
20241002,181900,1327127335,4700,4700,4700,4700,0
20241002,181800,1327127335,4700,4700,4700,4700,0
20241002,181700,1327127335,4700,4700,4700,4700,0
20241002,181600,1327127335,4700,4700,4700,4700,0
20241002,181500,1327127335,4700,4700,4700,4700,0
20241002,181400,1327127335,4700,4700,4700,4700,0
20241002,181300,1327127335,4700,4700,4700,4700,0
20241002,181200,1327127335,4700,4700,4700,4700,0
20241002,181100,1327127335,4700,4700,4700,4700,0
20241002,181000,1327127335,4700,4700,4700,4700,7541
20241002,180900,1327127335,4700,4700,4700,4700,0
20241002,180800,1327127335,4700,4700,4700,4700,0
20241002,180700,1327127335,4700,4700,4700,4700,0
20241002,180600,1327127335,4700,4700,4700,4700,0
20241002,180500,1327127335,4700,4700,4700,4700,0
20241002,180400,1327127335,4700,4700,4700,4700,0
20241002,180300,1327127335,4700,4700,4700,4700,0
20241002,180200,1327127335,4700,4700,4700,4700,0
20241002,180100,1327127335,4700,4700,4700,4700,0
20241002,180000,1327127335,4700,4700,4700,4700,0
20241002,175900,1327127335,4700,4700,4700,4700,0
20241002,175800,1327127335,4700,4700,4700,4700,0
20241002,175700,1327127335,4700,4700,4700,4700,0
20241002,175600,1327127335,4700,4700,4700,4700,0
20241002,175500,1327127335,4700,4700,4700,4700,0
20241002,175400,1327127335,4700,4700,4700,4700,0
20241002,175300,1327127335,4700,4700,4700,4700,0
20241002,175200,1327127335,4700,4700,4700,4700,0
20241002,175100,1327127335,4700,4700,4700,4700,0
20241002,175000,1327127335,4700,4700,4700,4700,0
20241002,174900,1327127335,4700,4700,4700,4700,0
20241002,174800,1327127335,4700,4700,4700,4700,0
20241002,174700,1327127335,4700,4700,4700,4700,0
20241002,174600,1327127335,4700,4700,4700,4700,0
20241002,174500,1327127335,4700,4700,4700,4700,0
20241002,174400,1327127335,4700,4700,4700,4700,0
20241002,174300,1327127335,4700,4700,4700,4700,0
20241002,174200,1327127335,4700,4700,4700,4700,0
20241002,174100,1327127335,4700,4700,4700,4700,0
20241002,174000,1327127335,4700,4700,4700,4700,7541
20241002,173900,1327127335,4700,4700,4700,4700,0
20241002,173800,1327127335,4700,4700,4700,4700,0
20241002,173700,1327127335,4700,4700,4700,4700,0
20241002,173600,1327127335,4700,4700,4700,4700,0
20241002,173500,1327127335,4700,4700,4700,4700,0
20241002,173400,1327127335,4700,4700,4700,4700,0
20241002,173300,1327127335,4700,4700,4700,4700,0
20241002,173200,1327127335,4700,4700,4700,4700,0
20241002,173100,1327127335,4700,4700,4700,4700,0
20241002,173000,1327127335,4700,4700,4700,4700,0
20241002,172900,1327127335,4700,4700,4700,4700,0
20241002,172800,1327127335,4700,4700,4700,4700,0
20241002,172700,1327127335,4700,4700,4700,4700,0
20241002,172600,1327127335,4700,4700,4700,4700,0
20241002,172500,1327127335,4700,4700,4700,4700,0
20241002,172400,1327127335,4700,4700,4700,4700,0
20241002,172300,1327127335,4700,4700,4700,4700,0
20241002,172200,1327127335,4700,4700,4700,4700,0
20241002,172100,1327127335,4700,4700,4700,4700,0
20241002,172000,1327127335,4700,4700,4700,4700,0
20241002,171900,1327127335,4700,4700,4700,4700,0
20241002,171800,1327127335,4700,4700,4700,4700,0
20241002,171700,1327127335,4700,4700,4700,4700,0
20241002,171600,1327127335,4700,4700,4700,4700,0
20241002,171500,1327127335,4700,4700,4700,4700,0
20241002,171400,1327127335,4700,4700,4700,4700,0
20241002,171300,1327127335,4700,4700,4700,4700,0
20241002,171200,1327127335,4700,4700,4700,4700,0
20241002,171100,1327127335,4700,4700,4700,4700,0
20241002,171000,1327127335,4700,4700,4700,4700,7541
20241002,170900,1327127335,4700,4700,4700,4700,0
20241002,170800,1327127335,4700,4700,4700,4700,0
20241002,170700,1327127335,4700,4700,4700,4700,0
20241002,170600,1327127335,4700,4700,4700,4700,0
20241002,170500,1327127335,4700,4700,4700,4700,0
20241002,170400,1327127335,4700,4700,4700,4700,0
20241002,170300,1327127335,4700,4700,4700,4700,0
20241002,170200,1327127335,4700,4700,4700,4700,0
20241002,170100,1327127335,4700,4700,4700,4700,0
20241002,170000,1327127335,4700,4700,4700,4700,0
20241002,165900,1327127335,4700,4700,4700,4700,0
20241002,165800,1327127335,4700,4700,4700,4700,0
20241002,165700,1327127335,4700,4700,4700,4700,0
20241002,165600,1327127335,4700,4700,4700,4700,0
20241002,165500,1327127335,4700,4700,4700,4700,0
20241002,165400,1327127335,4700,4700,4700,4700,0
20241002,165300,1327127335,4700,4700,4700,4700,0
20241002,165200,1327127335,4700,4700,4700,4700,0
20241002,165100,1327127335,4700,4700,4700,4700,0
20241002,165000,1327127335,4700,4700,4700,4700,0
20241002,164900,1327127335,4700,4700,4700,4700,0
20241002,164800,1327127335,4700,4700,4700,4700,0
20241002,164700,1327127335,4700,4700,4700,4700,0
20241002,164600,1327127335,4700,4700,4700,4700,0
20241002,164500,1327127335,4700,4700,4700,4700,0
20241002,164400,1327127335,4700,4700,4700,4700,0
20241002,164300,1327127335,4700,4700,4700,4700,0
20241002,164200,1327127335,4700,4700,4700,4700,0
20241002,164100,1327127335,4700,4700,4700,4700,0
20241002,164000,1327127335,4700,4700,4700,4700,7541
20241002,163900,1327127335,4700,4700,4700,4700,0
20241002,163800,1327127335,4700,4700,4700,4700,0
20241002,163700,1327127335,4700,4700,4700,4700,0
20241002,163600,1327127335,4700,4700,4700,4700,0
20241002,163500,1327127335,4700,4700,4700,4700,0
20241002,163400,1327127335,4700,4700,4700,4700,0
20241002,163300,1327127335,4700,4700,4700,4700,0
20241002,163200,1327127335,4700,4700,4700,4700,0
20241002,163100,1327127335,4700,4700,4700,4700,0
20241002,163000,1327127335,4700,4700,4700,4700,0
20241002,162900,1327127335,4700,4700,4700,4700,0
20241002,162800,1327127335,4700,4700,4700,4700,0
20241002,162700,1327127335,4700,4700,4700,4700,0
20241002,162600,1327127335,4700,4700,4700,4700,0
20241002,162500,1327127335,4700,4700,4700,4700,0
20241002,162400,1327127335,4700,4700,4700,4700,0
20241002,162300,1327127335,4700,4700,4700,4700,0
20241002,162200,1327127335,4700,4700,4700,4700,0
20241002,162100,1327127335,4700,4700,4700,4700,0
20241002,162000,1327127335,4700,4700,4700,4700,0
20241002,161900,1327127335,4700,4700,4700,4700,0
20241002,161800,1327127335,4700,4700,4700,4700,0
20241002,161700,1327127335,4700,4700,4700,4700,0
20241002,161600,1327127335,4700,4700,4700,4700,0
20241002,161500,1327127335,4700,4700,4700,4700,0
20241002,161400,1327127335,4700,4700,4700,4700,0
20241002,161300,1327127335,4700,4700,4700,4700,0
20241002,161200,1327127335,4700,4700,4700,4700,0
20241002,161100,1327127335,4700,4700,4700,4700,0
20241002,161000,1327127335,4700,4700,4700,4700,7541
20241002,160900,1327127335,4700,4700,4700,4700,0
20241002,160800,1327127335,4700,4700,4700,4700,0
20241002,160700,1327127335,4700,4700,4700,4700,0
20241002,160600,1327127335,4700,4700,4700,4700,0
20241002,160500,1327127335,4700,4700,4700,4700,0
20241002,160400,1327127335,4700,4700,4700,4700,0
20241002,160300,1327127335,4700,4700,4700,4700,0
20241002,160200,1327127335,4700,4700,4700,4700,0
20241002,160100,1327127335,4700,4700,4700,4700,0
20241002,160000,1327127335,4700,4700,4700,4700,0
20241002,155900,1327127335,4700,4700,4700,4700,0
20241002,155800,1327127335,4700,4700,4700,4700,0
20241002,155700,1327127335,4700,4700,4700,4700,0
20241002,155600,1327127335,4700,4700,4700,4700,0
20241002,155500,1327127335,4700,4700,4700,4700,0
20241002,155400,1327127335,4700,4700,4700,4700,0
20241002,155300,1327127335,4700,4700,4700,4700,0
20241002,155200,1327127335,4700,4700,4700,4700,0
20241002,155100,1327127335,4700,4700,4700,4700,0
20241002,155000,1327127335,4700,4700,4700,4700,0
20241002,154900,1327127335,4700,4700,4700,4700,0
20241002,154800,1327127335,4700,4700,4700,4700,0
20241002,154700,1327127335,4700,4700,4700,4700,0
20241002,154600,1327127335,4700,4700,4700,4700,0
20241002,154500,1327127335,4700,4700,4700,4700,0
20241002,154400,1327127335,4700,4700,4700,4700,0
20241002,154300,1327127335,4700,4700,4700,4700,0
20241002,154200,1327127335,4700,4700,4700,4700,0
20241002,154100,1327127335,4700,4700,4700,4700,0
20241002,154000,1327127335,4700,4700,4700,4700,7541
20241002,153900,1327127335,4700,4700,4700,4700,0
20241002,153800,1327127335,4700,4700,4700,4700,0
20241002,153700,1327127335,4700,4700,4700,4700,0
20241002,153600,1327127335,4700,4700,4700,4700,0
20241002,153500,1327127335,4700,4700,4700,4700,0
20241002,153400,1327127335,4700,4700,4700,4700,0
20241002,153300,1327127335,4700,4700,4700,4700,0
20241002,153200,1327127335,4700,4700,4700,4700,0
20241002,153100,1327127335,4700,4700,4700,4700,0
20241002,153000,1327127335,4700,4700,4700,4700,7541
20241002,152900,1291684635,4690,4690,4690,4690,0
20241002,152800,1291684635,4690,4690,4690,4690,0
20241002,152700,1291684635,4690,4690,4690,4690,0
20241002,152600,1291684635,4690,4690,4690,4690,0
20241002,152500,1291684635,4690,4690,4690,4690,0
20241002,152400,1291684635,4690,4690,4690,4690,0
20241002,152300,1291684635,4690,4690,4690,4690,0
20241002,152200,1291684635,4690,4690,4690,4690,0
20241002,152100,1291684635,4690,4690,4690,4690,0
20241002,152000,1291684635,4690,4690,4690,4690,0
20241002,151900,1291684635,4690,4690,4690,4675,64
20241002,151800,1291384780,4690,4675,4690,4670,1041
20241002,151700,1286511690,4675,4665,4690,4665,4614
20241002,151600,1264943290,4665,4665,4665,4665,1037
20241002,151500,1260105685,4670,4675,4690,4670,4608
20241002,151400,1238585210,4675,4675,4690,4670,2970
20241002,151300,1224709005,4675,4675,4675,4670,845
20241002,151200,1220760715,4670,4675,4675,4670,516
20241002,151100,1218350910,4670,4680,4680,4670,5423
20241002,151000,1192998315,4680,4675,4700,4675,725
20241002,150900,1189603635,4675,4680,4680,4675,687
20241002,150800,1186390910,4680,4690,4690,4680,4528
20241002,150700,1165182005,4690,4690,4690,4690,1600
20241002,150600,1157678005,4700,4700,4700,4700,10
20241002,150500,1157631005,4685,4700,4700,4685,420
20241002,150400,1155660905,4695,4695,4695,4685,443
20241002,150300,1153581470,4695,4685,4695,4685,390
20241002,150200,1151754270,4680,4685,4685,4675,10013
20241002,150100,1104917780,4685,4690,4690,4685,231
20241002,150000,1103834910,4695,4695,4695,4695,0
20241002,145900,1103834910,4695,4695,4695,4695,0
20241002,145800,1103834910,4695,4695,4695,4695,248
20241002,145700,1102670550,4695,4685,4695,4680,1072
20241002,145600,1097648255,4685,4685,4685,4685,90
20241002,145500,1097226605,4685,4690,4695,4685,781
20241002,145400,1093565425,4690,4690,4690,4690,74
20241002,145300,1093218365,4690,4695,4695,4690,2910
20241002,145200,1079570440,4690,4695,4695,4690,1990
20241002,145100,1070236650,4700,4700,4700,4700,208
20241002,145000,1069259050,4695,4705,4705,4695,380
20241002,144900,1067474125,4705,4705,4705,4705,0
20241002,144800,1067474125,4705,4705,4705,4705,1
20241002,144700,1067469420,4715,4715,4715,4715,52
20241002,144600,1067224240,4715,4715,4715,4715,0
20241002,144500,1067224240,4715,4695,4715,4695,201
20241002,144400,1066280485,4715,4715,4715,4715,0
20241002,144300,1066280485,4715,4715,4715,4715,0
20241002,144200,1066280485,4715,4715,4715,4715,0
20241002,144100,1066280485,4715,4710,4715,4695,1600
20241002,144000,1058742835,4700,4690,4700,4690,644
20241002,143900,1055719305,4690,4695,4695,4690,375
20241002,143800,1053960370,4695,4700,4710,4695,1584
20241002,143700,1046519445,4700,4700,4700,4700,782
20241002,143600,1042844045,4700,4715,4715,4700,105
20241002,143500,1042350120,4715,4715,4715,4715,0
20241002,143400,1042350120,4715,4700,4715,4700,46
20241002,143300,1042133680,4700,4695,4700,4695,2454
20241002,143200,1030607350,4695,4705,4705,4695,426
20241002,143100,1028605105,4715,4705,4715,4705,132
20241002,143000,1027984025,4705,4705,4705,4705,6
20241002,142900,1027955795,4715,4715,4715,4715,2
20241002,142800,1027946365,4715,4710,4715,4710,123
20241002,142700,1027366500,4705,4705,4705,4705,250
20241002,142600,1026190250,4705,4705,4705,4705,2
20241002,142500,1026180840,4705,4705,4705,4705,0
20241002,142400,1026180840,4705,4705,4705,4705,57
20241002,142300,1025912655,4705,4705,4705,4705,0
20241002,142200,1025912655,4705,4710,4710,4705,624
20241002,142100,1022974370,4715,4715,4715,4715,152
20241002,142000,1022257690,4720,4735,4735,4720,52
20241002,141900,1022012050,4735,4720,4735,4720,9
20241002,141800,1021969450,4710,4710,4710,4710,0
20241002,141700,1021969450,4710,4710,4710,4710,2
20241002,141600,1021960030,4710,4710,4710,4710,0
20241002,141500,1021960030,4710,4710,4710,4710,0
20241002,141400,1021960030,4710,4720,4720,4710,345
20241002,141300,1020333800,4730,4730,4730,4730,51
20241002,141200,1020092570,4730,4730,4730,4730,0
20241002,141100,1020092570,4730,4730,4730,4730,973
20241002,141000,1015490280,4730,4745,4745,4730,969
20241002,140900,1010906005,4730,4730,4730,4730,760
20241002,140800,1007311205,4720,4720,4720,4720,300
20241002,140700,1005895205,4715,4715,4715,4715,86
20241002,140600,1005489715,4715,4715,4715,4715,25
20241002,140500,1005371840,4710,4710,4710,4710,141
20241002,140400,1004707730,4715,4715,4715,4715,67
20241002,140300,1004391825,4715,4715,4715,4715,0
20241002,140200,1004391825,4715,4720,4720,4715,120
20241002,140100,1003825925,4720,4705,4720,4705,54
20241002,140000,1003571795,4720,4730,4730,4700,352
20241002,135900,1001915275,4730,4735,4735,4700,2108
20241002,135800,991975165,4740,4740,4740,4740,40
20241002,135700,991785565,4755,4760,4760,4755,2
20241002,135600,991776050,4770,4740,4770,4740,321
20241002,135500,990254480,4775,4745,4775,4745,308
20241002,135400,988792990,4780,4750,4785,4750,497
20241002,135300,986431510,4750,4755,4760,4750,194
20241002,135200,985509040,4750,4750,4750,4750,20
20241002,135100,985414040,4740,4780,4780,4740,2989
20241002,135000,971214685,4845,4705,4845,4705,7858
20241002,134900,933611995,4705,4705,4705,4705,66
20241002,134800,933301465,4710,4710,4710,4710,0
20241002,134700,933301465,4710,4705,4710,4705,3
20241002,134600,933287340,4705,4705,4705,4705,39
20241002,134500,933103845,4705,4705,4710,4700,168
20241002,134400,932313350,4710,4710,4710,4710,77
20241002,134300,931950680,4705,4705,4705,4705,4
20241002,134200,931931860,4705,4705,4705,4705,10
20241002,134100,931884810,4690,4705,4705,4690,50
20241002,134000,931650130,4705,4700,4705,4700,7
20241002,133900,931617225,4710,4710,4710,4710,8
20241002,133800,931579545,4710,4710,4710,4710,10
20241002,133700,931532445,4710,4710,4710,4710,9
20241002,133600,931490055,4710,4695,4710,4685,321
20241002,133500,929984585,4690,4690,4690,4690,200
20241002,133400,929046585,4690,4700,4700,4690,1551
20241002,133300,921760030,4700,4705,4710,4700,939
20241002,133200,917342120,4705,4720,4720,4705,1610
20241002,133100,909758990,4715,4715,4715,4715,0
20241002,133000,909758990,4715,4720,4720,4715,3000
20241002,132900,895613965,4715,4725,4725,4715,4067
20241002,132800,876424900,4720,4735,4735,4720,3584
20241002,132700,859477835,4740,4740,4740,4740,1
20241002,132600,859473095,4740,4745,4745,4740,79
20241002,132500,859098385,4745,4745,4745,4745,100
20241002,132400,858623885,4740,4740,4740,4740,10
20241002,132300,858576485,4740,4740,4740,4740,0
20241002,132200,858576485,4740,4740,4740,4740,230
20241002,132100,857486285,4740,4740,4740,4740,0
20241002,132000,857486285,4740,4740,4745,4740,316
20241002,131900,855988440,4740,4740,4740,4740,280
20241002,131800,854661240,4765,4765,4765,4765,1
20241002,131700,854656475,4730,4750,4750,4725,9715
20241002,131600,808661165,4750,4750,4750,4750,300
20241002,131500,807236165,4750,4750,4750,4750,0
20241002,131400,807236165,4750,4750,4750,4750,2532
20241002,131300,795209165,4750,4760,4760,4750,892
20241002,131200,790971355,4755,4755,4755,4755,0
20241002,131100,790971355,4755,4765,4765,4755,2199
20241002,131000,780494790,4770,4770,4770,4770,751
20241002,130900,776912520,4775,4775,4775,4775,1
20241002,130800,776907745,4775,4775,4775,4775,156
20241002,130700,776162845,4775,4775,4775,4775,417
20241002,130600,774171670,4775,4775,4775,4775,40
20241002,130500,773980670,4775,4775,4775,4775,208
20241002,130400,772987470,4780,4780,4780,4780,28
20241002,130300,772853630,4785,4785,4785,4785,21
20241002,130200,772753145,4785,4785,4785,4785,708
20241002,130100,769365365,4785,4785,4785,4785,111
20241002,130000,768834230,4790,4790,4790,4790,30
20241002,125900,768690530,4790,4790,4790,4790,1
20241002,125800,768685740,4780,4780,4780,4780,0
20241002,125700,768685740,4780,4785,4785,4780,6
20241002,125600,768657035,4780,4780,4780,4780,0
20241002,125500,768657035,4780,4780,4780,4780,1
20241002,125400,768652255,4785,4785,4785,4785,0
20241002,125300,768652255,4785,4785,4785,4785,3
20241002,125200,768637900,4790,4790,4790,4790,10
20241002,125100,768590000,4765,4765,4765,4765,0
20241002,125000,768590000,4765,4765,4765,4765,0
20241002,124900,768590000,4765,4765,4765,4765,0
20241002,124800,768590000,4765,4800,4800,4765,2017
20241002,124700,758968395,4800,4800,4800,4800,0
20241002,124600,758968395,4800,4800,4800,4800,1
20241002,124500,758963595,4790,4800,4800,4790,123
20241002,124400,758374395,4800,4800,4800,4800,1000
20241002,124300,753574395,4800,4800,4800,4800,1
20241002,124200,753569595,4800,4770,4800,4770,761
20241002,124100,749934595,4770,4770,4770,4770,0
20241002,124000,749934595,4770,4775,4775,4770,199
20241002,123900,748985200,4770,4770,4770,4770,0
20241002,123800,748985200,4770,4770,4770,4770,0
20241002,123700,748985200,4770,4780,4780,4770,220
20241002,123600,747935685,4795,4795,4795,4795,22
20241002,123500,747830195,4780,4795,4795,4780,3321
20241002,123400,731955065,4795,4790,4795,4790,510
20241002,123300,729512010,4770,4785,4785,4770,1350
20241002,123200,723065025,4785,4785,4785,4785,200
20241002,123100,722108025,4790,4790,4790,4790,1
20241002,123000,722103235,4790,4790,4790,4790,1
20241002,122900,722098445,4790,4790,4790,4790,6
20241002,122800,722069705,4790,4790,4790,4790,0
20241002,122700,722069705,4790,4795,4795,4790,36
20241002,122600,721897090,4780,4780,4780,4780,156
20241002,122500,721151410,4780,4780,4780,4775,418
20241002,122400,719153375,4775,4775,4775,4775,1
20241002,122300,719148600,4780,4780,4780,4780,0
20241002,122200,719148600,4780,4780,4780,4780,0
20241002,122100,719148600,4780,4765,4780,4765,26
20241002,122000,719024505,4765,4765,4765,4765,5
20241002,121900,719000680,4765,4765,4765,4765,1
20241002,121800,718995915,4775,4775,4775,4775,0
20241002,121700,718995915,4775,4775,4775,4775,93
20241002,121600,718551840,4775,4770,4775,4760,58
20241002,121500,718275415,4770,4770,4770,4770,165
20241002,121400,717488365,4765,4765,4765,4765,0
20241002,121300,717488365,4765,4765,4765,4765,121
20241002,121200,716911800,4765,4765,4765,4765,53
20241002,121100,716659255,4765,4765,4765,4765,0
20241002,121000,716659255,4765,4765,4765,4765,110
20241002,120900,716135105,4765,4765,4765,4765,1002
20241002,120800,711360575,4760,4760,4760,4760,0
20241002,120700,711360575,4760,4760,4760,4760,0
20241002,120600,711360575,4760,4760,4760,4760,0
20241002,120500,711360575,4760,4765,4765,4760,207
20241002,120400,710375220,4765,4765,4765,4765,34
20241002,120300,710213210,4765,4765,4765,4765,38
20241002,120200,710032140,4765,4765,4765,4765,0
20241002,120100,710032140,4765,4765,4765,4765,0
20241002,120000,710032140,4765,4765,4765,4765,0
20241002,115900,710032140,4765,4765,4765,4765,25
20241002,115800,709913015,4765,4765,4765,4765,0
20241002,115700,709913015,4765,4765,4765,4765,1
20241002,115600,709908250,4755,4755,4755,4755,7
20241002,115500,709874965,4750,4750,4750,4750,0
20241002,115400,709874965,4750,4750,4750,4750,0
20241002,115300,709874965,4750,4755,4755,4750,2
20241002,115200,709865460,4755,4755,4755,4755,59
20241002,115100,709584915,4755,4760,4760,4755,2050
20241002,115000,699832715,4765,4765,4765,4765,0
20241002,114900,699832715,4765,4765,4765,4765,11
20241002,114800,699780300,4760,4760,4760,4760,3
20241002,114700,699766020,4765,4770,4770,4765,42
20241002,114600,699565875,4770,4770,4770,4770,4
20241002,114500,699546795,4775,4775,4775,4775,1
20241002,114400,699542020,4770,4770,4770,4770,0
20241002,114300,699542020,4770,4770,4770,4770,0
20241002,114200,699542020,4770,4770,4770,4770,0
20241002,114100,699542020,4770,4770,4770,4770,0
20241002,114000,699542020,4770,4770,4770,4760,1565
20241002,113900,692080215,4770,4770,4770,4770,0
20241002,113800,692080215,4770,4775,4775,4770,2
20241002,113700,692070670,4775,4775,4775,4775,152
20241002,113600,691344870,4775,4790,4790,4775,810
20241002,113500,687474795,4800,4800,4800,4800,10
20241002,113400,687426795,4780,4780,4780,4780,1
20241002,113300,687422015,4780,4780,4780,4780,1
20241002,113200,687417235,4780,4780,4780,4780,0
20241002,113100,687417235,4780,4780,4780,4780,0
20241002,113000,687417235,4780,4780,4780,4780,0
20241002,112900,687417235,4780,4780,4780,4780,0
20241002,112800,687417235,4780,4785,4785,4780,255
20241002,112700,686198330,4785,4795,4795,4785,383
20241002,112600,684365010,4800,4800,4800,4800,0
20241002,112500,684365010,4800,4800,4800,4800,11
20241002,112400,684312210,4800,4800,4800,4800,0
20241002,112300,684312210,4800,4800,4800,4800,12
20241002,112200,684254610,4785,4790,4790,4785,442
20241002,112100,682138810,4790,4790,4790,4790,1
20241002,112000,682134020,4790,4790,4790,4790,0
20241002,111900,682134020,4790,4790,4790,4790,25
20241002,111800,682014270,4790,4790,4790,4790,1
20241002,111700,682009480,4790,4795,4795,4790,530
20241002,111600,679469060,4795,4800,4800,4795,238
20241002,111500,678327350,4805,4800,4805,4800,29
20241002,111400,678188030,4800,4800,4800,4800,1019
20241002,111300,673296830,4800,4805,4805,4800,7
20241002,111200,673263220,4805,4800,4805,4800,234
20241002,111100,672139185,4800,4800,4800,4800,0
20241002,111000,672139185,4800,4800,4800,4800,500
20241002,110900,669739185,4795,4800,4800,4795,151
20241002,110800,669014390,4800,4800,4800,4800,186
20241002,110700,668121590,4800,4800,4800,4800,51
20241002,110600,667876790,4795,4795,4795,4785,1080
20241002,110500,662702100,4800,4800,4800,4785,135
20241002,110400,662054580,4800,4790,4800,4785,1169
20241002,110300,656450870,4785,4785,4785,4785,0
20241002,110200,656450870,4785,4785,4785,4780,220
20241002,110100,655398270,4785,4775,4785,4775,1091
20241002,110000,650182080,4765,4775,4775,4765,11
20241002,105900,650129565,4760,4760,4760,4760,0
20241002,105800,650129565,4760,4760,4760,4760,200
20241002,105700,649177565,4760,4760,4760,4760,2
20241002,105600,649168045,4775,4775,4775,4775,0
20241002,105500,649168045,4775,4775,4775,4765,1435
20241002,105400,642328260,4775,4775,4775,4775,100
20241002,105300,641850760,4775,4775,4775,4775,88
20241002,105200,641430560,4770,4775,4775,4770,292
20241002,105100,640037670,4770,4770,4770,4770,14
20241002,105000,639970890,4765,4765,4765,4765,186
20241002,104900,639084600,4765,4765,4765,4765,0
20241002,104800,639084600,4765,4770,4770,4765,352
20241002,104700,637407315,4765,4765,4765,4765,216
20241002,104600,636378075,4765,4765,4765,4765,24
20241002,104500,636263715,4765,4765,4770,4765,217
20241002,104400,635229695,4765,4770,4770,4765,60
20241002,104300,634943530,4770,4770,4775,4770,190
20241002,104200,634037195,4770,4775,4775,4770,1852
20241002,104100,625203145,4775,4775,4775,4775,282
20241002,104000,623856595,4780,4780,4780,4780,420
20241002,103900,621848995,4780,4775,4780,4775,424
20241002,103800,619824385,4775,4780,4780,4775,478
20241002,103700,617541835,4780,4785,4785,4780,44
20241002,103600,617331505,4785,4790,4790,4785,91
20241002,103500,616895715,4780,4780,4780,4780,0
20241002,103400,616895715,4780,4795,4795,4780,26
20241002,103300,616771060,4800,4800,4800,4800,0
20241002,103200,616771060,4800,4775,4800,4775,1062
20241002,103100,611678555,4770,4770,4770,4770,172
20241002,103000,610858115,4770,4770,4770,4770,61
20241002,102900,610567145,4770,4770,4770,4770,0
20241002,102800,610567145,4770,4770,4770,4770,13
20241002,102700,610505135,4755,4755,4755,4755,19
20241002,102600,610414790,4755,4755,4755,4755,0
20241002,102500,610414790,4755,4750,4755,4745,642
20241002,102400,607364905,4750,4745,4750,4745,2162
20241002,102300,597106210,4750,4755,4755,4750,5
20241002,102200,597082455,4755,4755,4755,4750,46
20241002,102100,596863935,4750,4755,4755,4750,34
20241002,102000,596702430,4755,4785,4785,4750,493
20241002,101900,594358140,4770,4770,4770,4770,0
20241002,101800,594358140,4770,4785,4785,4770,77
20241002,101700,593990520,4760,4755,4795,4755,1314
20241002,101600,587730800,4750,4750,4750,4750,468
20241002,101500,585507800,4750,4750,4750,4750,564
20241002,101400,582828800,4750,4745,4750,4745,2239
20241002,101300,572204735,4745,4730,4745,4730,2855
20241002,101200,558678370,4730,4715,4730,4715,518
20241002,101100,556230820,4725,4725,4725,4725,21
20241002,101000,556131595,4725,4725,4725,4725,151
20241002,100900,555418120,4725,4725,4725,4725,0
20241002,100800,555418120,4725,4725,4725,4725,102
20241002,100700,554936170,4725,4710,4725,4710,147
20241002,100600,554243650,4725,4725,4725,4725,232
20241002,100500,553147450,4725,4710,4725,4710,1772
20241002,100400,544793005,4710,4710,4710,4710,1
20241002,100300,544788295,4685,4685,4685,4685,900
20241002,100200,540571795,4685,4700,4700,4685,500
20241002,100100,538225500,4700,4700,4700,4700,100
20241002,100000,537755500,4710,4700,4710,4700,101
20241002,095900,537280790,4700,4690,4700,4690,1321
20241002,095800,531077535,4685,4685,4685,4685,0
20241002,095700,531077535,4685,4690,4690,4685,2052
20241002,095600,521459845,4690,4695,4695,4690,314
20241002,095500,519986615,4690,4690,4690,4690,0
20241002,095400,519986615,4690,4695,4695,4690,101
20241002,095300,519512920,4695,4695,4695,4695,198
20241002,095200,518583310,4695,4695,4695,4695,11
20241002,095100,518531665,4690,4705,4705,4690,11605
20241002,095000,464030240,4705,4720,4720,4705,1641
20241002,094900,456301620,4720,4715,4720,4715,213
20241002,094800,455297220,4715,4715,4715,4715,53
20241002,094700,455047325,4710,4710,4710,4705,1665
20241002,094600,447210185,4710,4715,4715,4710,251
20241002,094500,446027355,4715,4715,4715,4715,39
20241002,094400,445843470,4715,4715,4715,4715,389
20241002,094300,444009335,4715,4715,4715,4715,15
20241002,094200,443938610,4715,4715,4715,4715,7
20241002,094100,443905605,4715,4715,4715,4715,83
20241002,094000,443514260,4715,4715,4715,4710,508
20241002,093900,441119295,4715,4700,4715,4700,77
20241002,093800,440756710,4700,4695,4700,4695,333
20241002,093700,439193265,4695,4700,4700,4695,2113
20241002,093600,429272230,4710,4710,4710,4710,105
20241002,093500,428777680,4710,4695,4720,4690,748
20241002,093400,425262220,4695,4695,4695,4695,835
20241002,093300,421341895,4695,4700,4700,4695,1600
20241002,093200,413825395,4705,4705,4705,4705,10
20241002,093100,413778345,4725,4700,4725,4690,1138
20241002,093000,408434245,4700,4700,4700,4695,1825
20241002,092900,399858635,4730,4720,4730,4700,750
20241002,092800,396317395,4720,4700,4720,4695,458
20241002,092700,394163925,4690,4690,4695,4690,1203
20241002,092600,388521605,4700,4690,4700,4685,3429
20241002,092500,372414605,4685,4690,4690,4685,360
20241002,092400,370727985,4690,4680,4690,4680,1363
20241002,092300,364346515,4680,4680,4680,4680,150
20241002,092200,363644515,4680,4675,4680,4670,592
20241002,092100,360876685,4680,4690,4690,4670,4668
20241002,092000,339009135,4690,4695,4695,4690,1709
20241002,091900,330992520,4695,4700,4700,4695,1346
20241002,091800,324671360,4690,4695,4695,4690,2200
20241002,091700,314352740,4695,4720,4720,4695,7339
20241002,091600,279797680,4720,4740,4740,4720,251
20241002,091500,278610940,4740,4740,4740,4740,258
20241002,091400,277388020,4740,4735,4740,4710,693
20241002,091300,274107065,4735,4715,4735,4705,1057
20241002,091200,269128610,4715,4695,4715,4690,5381
20241002,091100,243873990,4690,4690,4695,4690,2333
20241002,091000,232932140,4695,4700,4705,4690,5970
20241002,090900,204890500,4705,4735,4735,4700,13096
20241002,090800,143184990,4735,4745,4745,4735,1202
20241002,090700,137487800,4745,4795,4795,4745,752
20241002,090600,133914580,4795,4755,4800,4740,2688
20241002,090500,121083075,4755,4750,4905,4740,5645
20241002,090400,93956965,4750,4730,4755,4730,2840
20241002,090300,80520775,4715,4730,4735,4715,1854
20241002,090200,71766480,4730,4735,4745,4715,3483
20241002,090100,55302565,4745,4755,4765,4745,4253
20241002,090000,35079580,4755,4710,4760,4710,7435