stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,204800,77093459412,2200,2200,2200,2200,132410
20241004,204700,77093459412,2200,2200,2200,2200,0
20241004,204600,77093459412,2200,2200,2200,2200,0
20241004,204500,77093459412,2200,2200,2200,2200,0
20241004,204400,77093459412,2200,2200,2200,2200,0
20241004,204300,77093459412,2200,2200,2200,2200,0
20241004,204200,77093459412,2200,2200,2200,2200,0
20241004,204100,77093459412,2200,2200,2200,2200,0
20241004,204000,77093459412,2200,2200,2200,2200,0
20241004,203900,77093459412,2200,2200,2200,2200,0
20241004,203800,77093459412,2200,2200,2200,2200,0
20241004,203700,77093459412,2200,2200,2200,2200,0
20241004,203600,77093459412,2200,2200,2200,2200,0
20241004,203500,77093459412,2200,2200,2200,2200,0
20241004,203400,77093459412,2200,2200,2200,2200,0
20241004,203300,77093459412,2200,2200,2200,2200,0
20241004,203200,77093459412,2200,2200,2200,2200,0
20241004,203100,77093459412,2200,2200,2200,2200,0
20241004,203000,77093459412,2200,2200,2200,2200,0
20241004,202900,77093459412,2200,2200,2200,2200,0
20241004,202800,77093459412,2200,2200,2200,2200,0
20241004,202700,77093459412,2200,2200,2200,2200,0
20241004,202600,77093459412,2200,2200,2200,2200,0
20241004,202500,77093459412,2200,2200,2200,2200,0
20241004,202400,77093459412,2200,2200,2200,2200,0
20241004,202300,77093459412,2200,2200,2200,2200,0
20241004,202200,77093459412,2200,2200,2200,2200,0
20241004,202100,77093459412,2200,2200,2200,2200,0
20241004,202000,77093459412,2200,2200,2200,2200,0
20241004,201900,77093459412,2200,2200,2200,2200,0
20241004,201800,77093459412,2200,2200,2200,2200,132410
20241004,201700,77093459412,2200,2200,2200,2200,0
20241004,201600,77093459412,2200,2200,2200,2200,0
20241004,201500,77093459412,2200,2200,2200,2200,0
20241004,201400,77093459412,2200,2200,2200,2200,0
20241004,201300,77093459412,2200,2200,2200,2200,0
20241004,201200,77093459412,2200,2200,2200,2200,0
20241004,201100,77093459412,2200,2200,2200,2200,0
20241004,201000,77093459412,2200,2200,2200,2200,0
20241004,200900,77093459412,2200,2200,2200,2200,0
20241004,200800,77093459412,2200,2200,2200,2200,0
20241004,200700,77093459412,2200,2200,2200,2200,0
20241004,200600,77093459412,2200,2200,2200,2200,0
20241004,200500,77093459412,2200,2200,2200,2200,0
20241004,200400,77093459412,2200,2200,2200,2200,0
20241004,200300,77093459412,2200,2200,2200,2200,0
20241004,200200,77093459412,2200,2200,2200,2200,0
20241004,200100,77093459412,2200,2200,2200,2200,0
20241004,200000,77093459412,2200,2200,2200,2200,0
20241004,195900,77093459412,2200,2200,2200,2200,0
20241004,195800,77093459412,2200,2200,2200,2200,0
20241004,195700,77093459412,2200,2200,2200,2200,0
20241004,195600,77093459412,2200,2200,2200,2200,0
20241004,195500,77093459412,2200,2200,2200,2200,0
20241004,195400,77093459412,2200,2200,2200,2200,0
20241004,195300,77093459412,2200,2200,2200,2200,0
20241004,195200,77093459412,2200,2200,2200,2200,0
20241004,195100,77093459412,2200,2200,2200,2200,0
20241004,195000,77093459412,2200,2200,2200,2200,0
20241004,194900,77093459412,2200,2200,2200,2200,0
20241004,194800,77093459412,2200,2200,2200,2200,132410
20241004,194700,77093459412,2200,2200,2200,2200,0
20241004,194600,77093459412,2200,2200,2200,2200,0
20241004,194500,77093459412,2200,2200,2200,2200,0
20241004,194400,77093459412,2200,2200,2200,2200,0
20241004,194300,77093459412,2200,2200,2200,2200,0
20241004,194200,77093459412,2200,2200,2200,2200,0
20241004,194100,77093459412,2200,2200,2200,2200,0
20241004,194000,77093459412,2200,2200,2200,2200,0
20241004,193900,77093459412,2200,2200,2200,2200,0
20241004,193800,77093459412,2200,2200,2200,2200,0
20241004,193700,77093459412,2200,2200,2200,2200,0
20241004,193600,77093459412,2200,2200,2200,2200,0
20241004,193500,77093459412,2200,2200,2200,2200,0
20241004,193400,77093459412,2200,2200,2200,2200,0
20241004,193300,77093459412,2200,2200,2200,2200,0
20241004,193200,77093459412,2200,2200,2200,2200,0
20241004,193100,77093459412,2200,2200,2200,2200,0
20241004,193000,77093459412,2200,2200,2200,2200,0
20241004,192900,77093459412,2200,2200,2200,2200,0
20241004,192800,77093459412,2200,2200,2200,2200,0
20241004,192700,77093459412,2200,2200,2200,2200,0
20241004,192600,77093459412,2200,2200,2200,2200,0
20241004,192500,77093459412,2200,2200,2200,2200,0
20241004,192400,77093459412,2200,2200,2200,2200,0
20241004,192300,77093459412,2200,2200,2200,2200,0
20241004,192200,77093459412,2200,2200,2200,2200,0
20241004,192100,77093459412,2200,2200,2200,2200,0
20241004,192000,77093459412,2200,2200,2200,2200,0
20241004,191900,77093459412,2200,2200,2200,2200,0
20241004,191800,77093459412,2200,2200,2200,2200,132410
20241004,191700,77093459412,2200,2200,2200,2200,0
20241004,191600,77093459412,2200,2200,2200,2200,0
20241004,191500,77093459412,2200,2200,2200,2200,0
20241004,191400,77093459412,2200,2200,2200,2200,0
20241004,191300,77093459412,2200,2200,2200,2200,0
20241004,191200,77093459412,2200,2200,2200,2200,0
20241004,191100,77093459412,2200,2200,2200,2200,0
20241004,191000,77093459412,2200,2200,2200,2200,0
20241004,190900,77093459412,2200,2200,2200,2200,0
20241004,190800,77093459412,2200,2200,2200,2200,0
20241004,190700,77093459412,2200,2200,2200,2200,0
20241004,190600,77093459412,2200,2200,2200,2200,0
20241004,190500,77093459412,2200,2200,2200,2200,0
20241004,190400,77093459412,2200,2200,2200,2200,0
20241004,190300,77093459412,2200,2200,2200,2200,0
20241004,190200,77093459412,2200,2200,2200,2200,0
20241004,190100,77093459412,2200,2200,2200,2200,0
20241004,190000,77093459412,2200,2200,2200,2200,0
20241004,185900,77093459412,2200,2200,2200,2200,0
20241004,185800,77093459412,2200,2200,2200,2200,0
20241004,185700,77093459412,2200,2200,2200,2200,0
20241004,185600,77093459412,2200,2200,2200,2200,0
20241004,185500,77093459412,2200,2200,2200,2200,0
20241004,185400,77093459412,2200,2200,2200,2200,0
20241004,185300,77093459412,2200,2200,2200,2200,0
20241004,185200,77093459412,2200,2200,2200,2200,0
20241004,185100,77093459412,2200,2200,2200,2200,0
20241004,185000,77093459412,2200,2200,2200,2200,0
20241004,184900,77093459412,2200,2200,2200,2200,0
20241004,184800,77093459412,2200,2200,2200,2200,132410
20241004,184700,77093459412,2200,2200,2200,2200,0
20241004,184600,77093459412,2200,2200,2200,2200,0
20241004,184500,77093459412,2200,2200,2200,2200,0
20241004,184400,77093459412,2200,2200,2200,2200,0
20241004,184300,77093459412,2200,2200,2200,2200,0
20241004,184200,77093459412,2200,2200,2200,2200,0
20241004,184100,77093459412,2200,2200,2200,2200,0
20241004,184000,77093459412,2200,2200,2200,2200,0
20241004,183900,77093459412,2200,2200,2200,2200,0
20241004,183800,77093459412,2200,2200,2200,2200,0
20241004,183700,77093459412,2200,2200,2200,2200,0
20241004,183600,77093459412,2200,2200,2200,2200,0
20241004,183500,77093459412,2200,2200,2200,2200,0
20241004,183400,77093459412,2200,2200,2200,2200,0
20241004,183300,77093459412,2200,2200,2200,2200,0
20241004,183200,77093459412,2200,2200,2200,2200,0
20241004,183100,77093459412,2200,2200,2200,2200,0
20241004,183000,77093459412,2200,2200,2200,2200,0
20241004,182900,77093459412,2200,2200,2200,2200,0
20241004,182800,77093459412,2200,2200,2200,2200,0
20241004,182700,77093459412,2200,2200,2200,2200,0
20241004,182600,77093459412,2200,2200,2200,2200,0
20241004,182500,77093459412,2200,2200,2200,2200,0
20241004,182400,77093459412,2200,2200,2200,2200,0
20241004,182300,77093459412,2200,2200,2200,2200,0
20241004,182200,77093459412,2200,2200,2200,2200,0
20241004,182100,77093459412,2200,2200,2200,2200,0
20241004,182000,77093459412,2200,2200,2200,2200,0
20241004,181900,77093459412,2200,2200,2200,2200,0
20241004,181800,77093459412,2200,2200,2200,2200,132410
20241004,181700,77093459412,2200,2200,2200,2200,0
20241004,181600,77093459412,2200,2200,2200,2200,0
20241004,181500,77093459412,2200,2200,2200,2200,0
20241004,181400,77093459412,2200,2200,2200,2200,0
20241004,181300,77093459412,2200,2200,2200,2200,0
20241004,181200,77093459412,2200,2200,2200,2200,0
20241004,181100,77093459412,2200,2200,2200,2200,0
20241004,181000,77093459412,2200,2200,2200,2200,0
20241004,180900,77093459412,2200,2200,2200,2200,0
20241004,180800,77093459412,2200,2200,2200,2200,0
20241004,180700,77093459412,2200,2200,2200,2200,0
20241004,180600,77093459412,2200,2200,2200,2200,0
20241004,180500,77093459412,2200,2200,2200,2200,0
20241004,180400,77093459412,2200,2200,2200,2200,0
20241004,180300,77093459412,2200,2200,2200,2200,0
20241004,180200,77093459412,2200,2200,2200,2200,0
20241004,180100,77093459412,2200,2200,2200,2200,0
20241004,180000,77093459412,2200,2200,2200,2200,0
20241004,175900,77093459412,2200,2200,2200,2200,0
20241004,175800,77093459412,2200,2200,2200,2200,0
20241004,175700,77093459412,2200,2200,2200,2200,0
20241004,175600,77093459412,2200,2200,2200,2200,0
20241004,175500,77093459412,2200,2200,2200,2200,0
20241004,175400,77093459412,2200,2200,2200,2200,0
20241004,175300,77093459412,2200,2200,2200,2200,0
20241004,175200,77093459412,2200,2200,2200,2200,0
20241004,175100,77093459412,2200,2200,2200,2200,0
20241004,175000,77093459412,2200,2200,2200,2200,0
20241004,174900,77093459412,2200,2200,2200,2200,0
20241004,174800,77093459412,2200,2200,2200,2200,132410
20241004,174700,77093459412,2200,2200,2200,2200,0
20241004,174600,77093459412,2200,2200,2200,2200,0
20241004,174500,77093459412,2200,2200,2200,2200,0
20241004,174400,77093459412,2200,2200,2200,2200,0
20241004,174300,77093459412,2200,2200,2200,2200,0
20241004,174200,77093459412,2200,2200,2200,2200,0
20241004,174100,77093459412,2200,2200,2200,2200,0
20241004,174000,77093459412,2200,2200,2200,2200,0
20241004,173900,77093459412,2200,2200,2200,2200,0
20241004,173800,77093459412,2200,2200,2200,2200,0
20241004,173700,77093459412,2200,2200,2200,2200,0
20241004,173600,77093459412,2200,2200,2200,2200,0
20241004,173500,77093459412,2200,2200,2200,2200,0
20241004,173400,77093459412,2200,2200,2200,2200,0
20241004,173300,77093459412,2200,2200,2200,2200,0
20241004,173200,77093459412,2200,2200,2200,2200,0
20241004,173100,77093459412,2200,2200,2200,2200,0
20241004,173000,77093459412,2200,2200,2200,2200,0
20241004,172900,77093459412,2200,2200,2200,2200,0
20241004,172800,77093459412,2200,2200,2200,2200,0
20241004,172700,77093459412,2200,2200,2200,2200,0
20241004,172600,77093459412,2200,2200,2200,2200,0
20241004,172500,77093459412,2200,2200,2200,2200,0
20241004,172400,77093459412,2200,2200,2200,2200,0
20241004,172300,77093459412,2200,2200,2200,2200,0
20241004,172200,77093459412,2200,2200,2200,2200,0
20241004,172100,77093459412,2200,2200,2200,2200,0
20241004,172000,77093459412,2200,2200,2200,2200,0
20241004,171900,77093459412,2200,2200,2200,2200,0
20241004,171800,77093459412,2200,2200,2200,2200,132410
20241004,171700,77093459412,2200,2200,2200,2200,0
20241004,171600,77093459412,2200,2200,2200,2200,0
20241004,171500,77093459412,2200,2200,2200,2200,0
20241004,171400,77093459412,2200,2200,2200,2200,0
20241004,171300,77093459412,2200,2200,2200,2200,0
20241004,171200,77093459412,2200,2200,2200,2200,0
20241004,171100,77093459412,2200,2200,2200,2200,0
20241004,171000,77093459412,2200,2200,2200,2200,0
20241004,170900,77093459412,2200,2200,2200,2200,0
20241004,170800,77093459412,2200,2200,2200,2200,0
20241004,170700,77093459412,2200,2200,2200,2200,0
20241004,170600,77093459412,2200,2200,2200,2200,0
20241004,170500,77093459412,2200,2200,2200,2200,0
20241004,170400,77093459412,2200,2200,2200,2200,0
20241004,170300,77093459412,2200,2200,2200,2200,0
20241004,170200,77093459412,2200,2200,2200,2200,0
20241004,170100,77093459412,2200,2200,2200,2200,0
20241004,170000,77093459412,2200,2200,2200,2200,0
20241004,165900,77093459412,2200,2200,2200,2200,0
20241004,165800,77093459412,2200,2200,2200,2200,0
20241004,165700,77093459412,2200,2200,2200,2200,0
20241004,165600,77093459412,2200,2200,2200,2200,0
20241004,165500,77093459412,2200,2200,2200,2200,0
20241004,165400,77093459412,2200,2200,2200,2200,0
20241004,165300,77093459412,2200,2200,2200,2200,0
20241004,165200,77093459412,2200,2200,2200,2200,0
20241004,165100,77093459412,2200,2200,2200,2200,0
20241004,165000,77093459412,2200,2200,2200,2200,0
20241004,164900,77093459412,2200,2200,2200,2200,0
20241004,164800,77093459412,2200,2200,2200,2200,132410
20241004,164700,77093459412,2200,2200,2200,2200,0
20241004,164600,77093459412,2200,2200,2200,2200,0
20241004,164500,77093459412,2200,2200,2200,2200,0
20241004,164400,77093459412,2200,2200,2200,2200,0
20241004,164300,77093459412,2200,2200,2200,2200,0
20241004,164200,77093459412,2200,2200,2200,2200,0
20241004,164100,77093459412,2200,2200,2200,2200,0
20241004,164000,77093459412,2200,2200,2200,2200,0
20241004,163900,77093459412,2200,2200,2200,2200,0
20241004,163800,77093459412,2200,2200,2200,2200,0
20241004,163700,77093459412,2200,2200,2200,2200,0
20241004,163600,77093459412,2200,2200,2200,2200,0
20241004,163500,77093459412,2200,2200,2200,2200,0
20241004,163400,77093459412,2200,2200,2200,2200,0
20241004,163300,77093459412,2200,2200,2200,2200,0
20241004,163200,77093459412,2200,2200,2200,2200,0
20241004,163100,77093459412,2200,2200,2200,2200,0
20241004,163000,77093459412,2200,2200,2200,2200,0
20241004,162900,77093459412,2200,2200,2200,2200,0
20241004,162800,77093459412,2200,2200,2200,2200,0
20241004,162700,77093459412,2200,2200,2200,2200,0
20241004,162600,77093459412,2200,2200,2200,2200,0
20241004,162500,77093459412,2200,2200,2200,2200,0
20241004,162400,77093459412,2200,2200,2200,2200,0
20241004,162300,77093459412,2200,2200,2200,2200,0
20241004,162200,77093459412,2200,2200,2200,2200,0
20241004,162100,77093459412,2200,2200,2200,2200,0
20241004,162000,77093459412,2200,2200,2200,2200,0
20241004,161900,77093459412,2200,2200,2200,2200,0
20241004,161800,77093459412,2200,2200,2200,2200,132410
20241004,161700,77093459412,2200,2200,2200,2200,0
20241004,161600,77093459412,2200,2200,2200,2200,0
20241004,161500,77093459412,2200,2200,2200,2200,0
20241004,161400,77093459412,2200,2200,2200,2200,0
20241004,161300,77093459412,2200,2200,2200,2200,0
20241004,161200,77093459412,2200,2200,2200,2200,0
20241004,161100,77093459412,2200,2200,2200,2200,0
20241004,161000,77093459412,2200,2200,2200,2200,0
20241004,160900,77093459412,2200,2200,2200,2200,0
20241004,160800,77093459412,2200,2200,2200,2200,0
20241004,160700,77093459412,2200,2200,2200,2200,0
20241004,160600,77093459412,2200,2200,2200,2200,0
20241004,160500,77093459412,2200,2200,2200,2200,0
20241004,160400,77093459412,2200,2200,2200,2200,0
20241004,160300,77093459412,2200,2200,2200,2200,0
20241004,160200,77093459412,2200,2200,2200,2200,0
20241004,160100,77093459412,2200,2200,2200,2200,0
20241004,160000,77093459412,2200,2200,2200,2200,0
20241004,155900,77093459412,2200,2200,2200,2200,0
20241004,155800,77093459412,2200,2200,2200,2200,0
20241004,155700,77093459412,2200,2200,2200,2200,0
20241004,155600,77093459412,2200,2200,2200,2200,0
20241004,155500,77093459412,2200,2200,2200,2200,0
20241004,155400,77093459412,2200,2200,2200,2200,0
20241004,155300,77093459412,2200,2200,2200,2200,0
20241004,155200,77093459412,2200,2200,2200,2200,0
20241004,155100,77093459412,2200,2200,2200,2200,0
20241004,155000,77093459412,2200,2200,2200,2200,0
20241004,154900,77093459412,2200,2200,2200,2200,0
20241004,154800,77093459412,2200,2200,2200,2200,132410
20241004,154700,77093459412,2200,2200,2200,2200,0
20241004,154600,77093459412,2200,2200,2200,2200,0
20241004,154500,77093459412,2200,2200,2200,2200,0
20241004,154400,77093459412,2200,2200,2200,2200,0
20241004,154300,77093459412,2200,2200,2200,2200,0
20241004,154200,77093459412,2200,2200,2200,2200,0
20241004,154100,77093459412,2200,2200,2200,2200,0
20241004,154000,77093459412,2200,2200,2200,2200,0
20241004,153900,77093459412,2200,2200,2200,2200,0
20241004,153800,77093459412,2200,2200,2200,2200,0
20241004,153700,77093459412,2200,2200,2200,2200,0
20241004,153600,77093459412,2200,2200,2200,2200,0
20241004,153500,77093459412,2200,2200,2200,2200,0
20241004,153400,77093459412,2200,2200,2200,2200,0
20241004,153300,77093459412,2200,2200,2200,2200,0
20241004,153200,77093459412,2200,2200,2200,2200,0
20241004,153100,77093459412,2200,2200,2200,2200,0
20241004,153000,77093459412,2200,2200,2200,2200,132410
20241004,152900,76802157412,2200,2200,2200,2200,0
20241004,152800,76802157412,2200,2200,2200,2200,0
20241004,152700,76802157412,2200,2200,2200,2200,0
20241004,152600,76802157412,2200,2200,2200,2200,0
20241004,152500,76802157412,2200,2200,2200,2200,0
20241004,152400,76802157412,2200,2200,2200,2200,0
20241004,152300,76802157412,2200,2200,2200,2200,0
20241004,152200,76802157412,2200,2200,2200,2200,0
20241004,152100,76802157412,2200,2200,2200,2200,0
20241004,152000,76802157412,2200,2200,2200,2200,0
20241004,151900,76802157412,2200,2200,2205,2195,50717
20241004,151800,76690646347,2200,2200,2205,2195,40954
20241004,151700,76600543212,2205,2205,2205,2200,11010
20241004,151600,76576287112,2205,2195,2205,2190,30363
20241004,151500,76509593897,2195,2205,2210,2195,45079
20241004,151400,76410420297,2205,2205,2210,2200,43945
20241004,151300,76313559427,2200,2200,2205,2200,19091
20241004,151200,76271497442,2200,2190,2205,2190,33067
20241004,151100,76198935892,2190,2200,2200,2190,16542
20241004,151000,76162619872,2200,2195,2200,2195,16049
20241004,150900,76127357787,2200,2195,2205,2190,62648
20241004,150800,75989667377,2195,2195,2195,2190,7174
20241004,150700,75973936727,2195,2185,2195,2185,19080
20241004,150600,75932115612,2185,2205,2205,2180,72849
20241004,150500,75772383232,2195,2195,2210,2190,114146
20241004,150400,75521444087,2200,2190,2200,2180,175673
20241004,150300,75136473452,2190,2185,2190,2175,43417
20241004,150200,75041680162,2185,2180,2185,2175,42925
20241004,150100,74948178217,2180,2175,2185,2175,52827
20241004,150000,74833009437,2175,2165,2180,2165,37115
20241004,145900,74752380162,2165,2170,2170,2165,5408
20241004,145800,74740667377,2170,2175,2175,2165,1749
20241004,145700,74736874397,2170,2165,2170,2160,35253
20241004,145600,74660511402,2165,2165,2170,2165,21382
20241004,145500,74614185512,2170,2170,2170,2165,4577
20241004,145400,74604267972,2170,2160,2170,2155,46019
20241004,145300,74504797737,2160,2160,2165,2160,16820
20241004,145200,74468448732,2165,2165,2165,2160,5911
20241004,145100,74455680132,2160,2160,2180,2160,60951
20241004,145000,74323436602,2160,2160,2165,2160,20788
20241004,144900,74278510877,2155,2160,2165,2155,6478
20241004,144800,74264521017,2160,2160,2170,2160,14609
20241004,144700,74232953697,2170,2170,2170,2160,4838
20241004,144600,74222472452,2165,2170,2175,2155,37203
20241004,144500,74141820077,2160,2160,2165,2155,14650
20241004,144400,74110147337,2165,2160,2170,2160,17455
20241004,144300,74072407617,2160,2165,2165,2160,12184
20241004,144200,74046085532,2160,2165,2165,2160,5092
20241004,144100,74035075357,2165,2160,2165,2160,8738
20241004,144000,74016194447,2155,2165,2165,2155,13179
20241004,143900,73987761322,2165,2160,2170,2160,9502
20241004,143800,73967175482,2160,2165,2170,2160,5414
20241004,143700,73955466707,2160,2165,2180,2160,30386
20241004,143600,73889563807,2165,2165,2170,2165,7009
20241004,143500,73874381792,2165,2155,2165,2155,9769
20241004,143400,73853307487,2160,2155,2160,2155,4342
20241004,143300,73843943847,2160,2155,2160,2155,9462
20241004,143200,73823541202,2165,2175,2175,2155,17768
20241004,143100,73785074577,2175,2165,2175,2165,23262
20241004,143000,73734634977,2165,2160,2165,2150,24949
20241004,142900,73680810562,2155,2155,2165,2150,13616
20241004,142800,73651441897,2150,2160,2165,2150,28047
20241004,142700,73590978457,2165,2170,2170,2160,10791
20241004,142600,73567635592,2170,2170,2170,2165,8220
20241004,142500,73549830532,2170,2155,2170,2150,71343
20241004,142400,73395776332,2155,2160,2165,2155,6120
20241004,142300,73382557412,2160,2155,2160,2155,13727
20241004,142200,73352947107,2155,2165,2165,2150,23971
20241004,142100,73301271992,2165,2165,2170,2160,11372
20241004,142000,73276664552,2165,2165,2165,2160,11940
20241004,141900,73250865187,2160,2165,2170,2155,29924
20241004,141800,73186206412,2170,2175,2175,2160,55553
20241004,141700,73065912767,2175,2175,2175,2170,8420
20241004,141600,73047609857,2175,2175,2175,2170,16637
20241004,141500,73011453987,2175,2170,2175,2165,11462
20241004,141400,72986599542,2170,2170,2170,2155,37306
20241004,141300,72905901697,2165,2170,2170,2165,1234
20241004,141200,72903228762,2170,2170,2175,2165,9888
20241004,141100,72881769702,2170,2175,2175,2160,29892
20241004,141000,72817062307,2175,2170,2180,2170,40788
20241004,140900,72728392037,2175,2170,2180,2165,72337
20241004,140800,72571290307,2170,2150,2170,2150,40345
20241004,140700,72484250737,2155,2165,2170,2145,82836
20241004,140600,72305625372,2165,2155,2170,2150,43470
20241004,140500,72211729752,2155,2160,2165,2150,46298
20241004,140400,72111862677,2155,2170,2170,2145,120802
20241004,140300,71851534677,2170,2170,2175,2160,133676
20241004,140200,71562289057,2175,2180,2180,2170,39565
20241004,140100,71476354792,2180,2175,2185,2175,13651
20241004,140000,71446600542,2180,2175,2185,2170,40104
20241004,135900,71359307652,2175,2180,2180,2170,53684
20241004,135800,71242673752,2180,2185,2190,2170,54430
20241004,135700,71124251762,2180,2195,2200,2175,110422
20241004,135600,70883348092,2200,2195,2200,2190,62999
20241004,135500,70744941417,2195,2195,2195,2180,52457
20241004,135400,70630184847,2190,2190,2195,2180,88751
20241004,135300,70436143127,2195,2185,2205,2185,119106
20241004,135200,70174329607,2190,2210,2215,2180,236344
20241004,135100,69656189607,2210,2215,2215,2200,104944
20241004,135000,69424544982,2215,2210,2220,2200,119647
20241004,134900,69160177562,2210,2230,2235,2205,237772
20241004,134800,68633892192,2225,2245,2255,2220,267745
20241004,134700,68036763527,2250,2270,2275,2230,275837
20241004,134600,67416255437,2275,2275,2280,2245,276418
20241004,134500,66790876622,2270,2320,2340,2260,426870
20241004,134400,65812800997,2320,2290,2320,2285,209806
20241004,134300,65329288577,2290,2315,2325,2290,268625
20241004,134200,64710566542,2315,2325,2350,2305,555261
20241004,134100,63415992142,2325,2305,2335,2305,420125
20241004,134000,62440579977,2305,2310,2330,2295,426041
20241004,133900,61456161782,2305,2270,2325,2270,842398
20241004,133800,59517011127,2270,2235,2280,2225,458159
20241004,133700,58480012807,2230,2245,2250,2220,225625
20241004,133600,57975709177,2250,2210,2255,2205,348177
20241004,133500,57196666907,2205,2200,2210,2195,23480
20241004,133400,57144959202,2200,2195,2205,2195,16336
20241004,133300,57109013157,2200,2200,2205,2195,14876
20241004,133200,57076250622,2205,2195,2205,2195,32623
20241004,133100,57004548947,2195,2190,2195,2185,5941
20241004,133000,56991529162,2190,2185,2190,2185,9279
20241004,132900,56971234147,2185,2185,2195,2185,18909
20241004,132800,56929851052,2180,2185,2190,2180,17924
20241004,132700,56890727692,2190,2185,2190,2180,7204
20241004,132600,56874997377,2185,2180,2185,2170,31871
20241004,132500,56805639632,2180,2185,2185,2180,6945
20241004,132400,56790495442,2185,2180,2185,2180,3190
20241004,132300,56783526302,2185,2180,2185,2180,4997
20241004,132200,56772622637,2180,2190,2195,2180,43600
20241004,132100,56677273837,2190,2180,2195,2175,63282
20241004,132000,56538785332,2180,2165,2180,2165,23186
20241004,131900,56488422952,2165,2170,2175,2160,31114
20241004,131800,56420985557,2170,2175,2180,2160,44288
20241004,131700,56324977002,2175,2180,2180,2170,13830
20241004,131600,56294909622,2180,2170,2185,2170,40385
20241004,131500,56207029307,2175,2185,2190,2175,21028
20241004,131400,56161212392,2185,2180,2190,2180,5474
20241004,131300,56149252782,2180,2185,2190,2175,38814
20241004,131200,56064676417,2185,2195,2195,2180,20581
20241004,131100,56019611142,2190,2195,2195,2185,19298
20241004,131000,55977375297,2185,2185,2195,2185,7615
20241004,130900,55960698072,2185,2180,2195,2180,30813
20241004,130800,55893389832,2180,2195,2195,2180,46902
20241004,130700,55790911077,2190,2200,2200,2190,7484
20241004,130600,55774470817,2200,2205,2205,2200,21886
20241004,130500,55726251572,2205,2190,2205,2190,55779
20241004,130400,55603795262,2190,2195,2195,2190,2701
20241004,130300,55597879527,2195,2200,2200,2185,30567
20241004,130200,55530846892,2200,2195,2200,2190,24058
20241004,130100,55477990122,2195,2185,2195,2180,48815
20241004,130000,55371296897,2180,2195,2200,2180,52498
20241004,125900,55256350897,2195,2205,2210,2180,127902
20241004,125800,54975702707,2210,2210,2210,2205,13003
20241004,125700,54947003192,2215,2215,2220,2210,28677
20241004,125600,54883567662,2220,2210,2220,2210,9901
20241004,125500,54861663097,2215,2230,2230,2215,14920
20241004,125400,54828521192,2225,2235,2235,2225,33202
20241004,125300,54754468582,2235,2220,2235,2220,25657
20241004,125200,54697318182,2220,2210,2225,2210,17825
20241004,125100,54657760517,2210,2210,2215,2210,4406
20241004,125000,54648022997,2210,2220,2220,2210,22705
20241004,124900,54597738057,2225,2225,2230,2220,7314
20241004,124800,54581473412,2230,2230,2235,2225,11872
20241004,124700,54554991582,2230,2230,2230,2220,18083
20241004,124600,54514729442,2230,2225,2240,2225,32834
20241004,124500,54441461027,2225,2225,2230,2220,14165
20241004,124400,54409945097,2225,2220,2225,2220,12297
20241004,124300,54382642442,2220,2220,2220,2215,5578
20241004,124200,54370269512,2215,2205,2220,2205,14933
20241004,124100,54337219462,2210,2205,2210,2205,3722
20241004,124000,54329002347,2210,2210,2215,2205,5996
20241004,123900,54315756117,2210,2215,2215,2205,6878
20241004,123800,54300561397,2205,2215,2220,2200,22480
20241004,123700,54250935217,2220,2220,2220,2210,9293
20241004,123600,54230372997,2220,2215,2220,2215,4207
20241004,123500,54221052897,2215,2225,2225,2215,2865
20241004,123400,54214689442,2225,2205,2225,2200,42558
20241004,123300,54120422397,2205,2210,2210,2200,15195
20241004,123200,54086874812,2210,2210,2210,2205,4228
20241004,123100,54077551172,2210,2215,2215,2210,24201
20241004,123000,54024040497,2210,2205,2215,2205,14900
20241004,122900,53991089047,2205,2195,2205,2195,20140
20241004,122800,53946786567,2200,2210,2210,2195,78871
20241004,122700,53773367452,2210,2215,2220,2205,11498
20241004,122600,53747955912,2215,2205,2215,2205,11404
20241004,122500,53722757107,2205,2215,2220,2205,45021
20241004,122400,53623337127,2220,2220,2220,2215,9731
20241004,122300,53601782507,2220,2220,2220,2215,8662
20241004,122200,53582583572,2225,2225,2230,2215,20642
20241004,122100,53536765307,2220,2220,2225,2220,9879
20241004,122000,53514812057,2225,2215,2225,2215,6567
20241004,121900,53500227167,2220,2225,2225,2215,25360
20241004,121800,53443907462,2225,2230,2230,2220,19729
20241004,121700,53400092012,2225,2230,2240,2225,17128
20241004,121600,53361885777,2235,2240,2240,2225,52968
20241004,121500,53243914332,2235,2240,2250,2235,17203
20241004,121400,53205368477,2240,2245,2250,2240,10663
20241004,121300,53181451862,2250,2245,2255,2245,23963
20241004,121200,53127550742,2250,2250,2250,2235,36110
20241004,121100,53046474322,2250,2245,2260,2240,74525
20241004,121000,52878888117,2245,2240,2245,2235,31859
20241004,120900,52807536727,2245,2230,2245,2230,10941
20241004,120800,52783072637,2230,2230,2240,2225,8379
20241004,120700,52764342082,2225,2225,2230,2225,5124
20241004,120600,52752919982,2225,2225,2230,2220,10905
20241004,120500,52728662832,2225,2230,2230,2215,12161
20241004,120400,52701652872,2225,2215,2230,2215,17412
20241004,120300,52662945647,2220,2220,2225,2215,46314
20241004,120200,52560201592,2220,2230,2240,2220,16969
20241004,120100,52522349907,2235,2230,2235,2220,20362
20241004,120000,52476999902,2225,2230,2245,2220,51379
20241004,115900,52362257027,2230,2230,2240,2230,33089
20241004,115800,52288259387,2235,2230,2235,2230,22292
20241004,115700,52238481567,2230,2230,2235,2230,6904
20241004,115600,52223066212,2235,2230,2235,2220,29487
20241004,115500,52157436552,2230,2230,2235,2230,10261
20241004,115400,52134553032,2230,2240,2240,2225,25778
20241004,115300,52077000957,2240,2250,2255,2240,28693
20241004,115200,52012461167,2250,2235,2255,2235,20208
20241004,115100,51967046097,2240,2235,2240,2230,37806
20241004,115000,51882669942,2235,2235,2255,2235,39595
20241004,114900,51793807472,2240,2240,2245,2235,26758
20241004,114800,51733865542,2240,2240,2250,2235,31999
20241004,114700,51662132657,2240,2255,2255,2235,65439
20241004,114600,51515361657,2250,2260,2265,2245,97648
20241004,114500,51295544277,2255,2275,2280,2255,255201
20241004,114400,50716066007,2275,2210,2285,2210,504874
20241004,114300,49577167602,2210,2210,2210,2205,4595
20241004,114200,49567026777,2205,2210,2210,2205,19321
20241004,114100,49524409487,2210,2215,2215,2205,26796
20241004,114000,49465161697,2215,2220,2225,2210,67304
20241004,113900,49315735642,2220,2205,2220,2200,71462
20241004,113800,49157800187,2205,2205,2210,2200,23653
20241004,113700,49105634987,2210,2210,2220,2200,66694
20241004,113600,48958486072,2210,2215,2220,2210,6515
20241004,113500,48944055507,2215,2210,2220,2210,17386
20241004,113400,48905582412,2215,2220,2220,2210,28216
20241004,113300,48843113107,2220,2220,2225,2205,143015
20241004,113200,48526495782,2215,2225,2225,2215,29407
20241004,113100,48461236307,2225,2220,2235,2220,26449
20241004,113000,48402369972,2220,2225,2230,2215,89221
20241004,112900,48204010967,2225,2235,2235,2220,36164
20241004,112800,48123528492,2230,2240,2240,2230,26271
20241004,112700,48064846767,2235,2235,2245,2225,70183
20241004,112600,47908029857,2240,2240,2245,2235,21502
20241004,112500,47859863112,2235,2240,2245,2235,26040
20241004,112400,47801581937,2245,2240,2245,2235,34395
20241004,112300,47724596097,2245,2245,2245,2230,40923
20241004,112200,47633089817,2240,2245,2250,2235,31283
20241004,112100,47562974522,2250,2245,2255,2235,62714
20241004,112000,47421988342,2240,2240,2245,2240,22529
20241004,111900,47371456777,2240,2240,2240,2230,20822
20241004,111800,47324906532,2245,2255,2255,2235,19562
20241004,111700,47281042682,2250,2240,2255,2230,87219
20241004,111600,47085410277,2240,2235,2250,2230,46851
20241004,111500,46980411652,2235,2230,2235,2225,58932
20241004,111400,46849095597,2235,2230,2235,2215,89377
20241004,111300,46650444322,2230,2235,2240,2220,174935
20241004,111200,46260780962,2240,2265,2265,2240,119316
20241004,111100,45992644482,2260,2260,2270,2255,71838
20241004,111000,45830013962,2260,2250,2260,2245,52623
20241004,110900,45711467827,2255,2255,2265,2250,62066
20241004,110800,45571534362,2255,2260,2270,2250,81881
20241004,110700,45386579332,2255,2255,2265,2250,82828
20241004,110600,45199669147,2255,2265,2280,2255,106919
20241004,110500,44957579022,2265,2290,2305,2260,245919
20241004,110400,44397376737,2285,2290,2295,2280,44203
20241004,110300,44296244362,2295,2280,2310,2275,127498
20241004,110200,44003544787,2285,2290,2295,2280,72779
20241004,110100,43837020972,2290,2290,2330,2285,330267
20241004,110000,43074716612,2290,2295,2300,2285,88344
20241004,105900,42872245112,2295,2295,2310,2290,370622
20241004,105800,42019473502,2290,2245,2305,2240,267227
20241004,105700,41410166912,2245,2240,2255,2235,73973
20241004,105600,41244227567,2240,2245,2250,2240,42477
20241004,105500,41148997622,2245,2250,2255,2240,72369
20241004,105400,40986574647,2255,2260,2260,2245,51088
20241004,105300,40871683132,2255,2270,2275,2250,85446
20241004,105200,40678065827,2265,2250,2275,2250,49360
20241004,105100,40566303067,2255,2260,2265,2250,51085
20241004,105000,40451055667,2255,2255,2275,2255,121099
20241004,104900,40176846562,2260,2255,2265,2240,101700
20241004,104800,39947952352,2250,2250,2255,2240,84983
20241004,104700,39757268507,2250,2245,2250,2235,115096
20241004,104600,39499252587,2250,2255,2260,2240,163075
20241004,104500,39132797762,2250,2280,2285,2245,243834
20241004,104400,38581866007,2285,2275,2295,2270,131291
20241004,104300,38281820727,2275,2270,2285,2270,72447
20241004,104200,38116821747,2270,2275,2280,2265,52727
20241004,104100,37997000107,2275,2265,2290,2260,160069
20241004,104000,37633314017,2270,2275,2280,2265,106610
20241004,103900,37391250957,2280,2270,2280,2265,98844
20241004,103800,37166589047,2270,2285,2290,2260,262283
20241004,103700,36570937962,2285,2320,2320,2280,226070
20241004,103600,36052320817,2320,2300,2325,2295,238651
20241004,103500,35500025362,2300,2300,2315,2285,184614
20241004,103400,35076120227,2300,2305,2310,2295,116871
20241004,103300,34807172732,2310,2300,2315,2295,138293
20241004,103200,34488526102,2300,2315,2315,2285,214890
20241004,103100,33994833907,2315,2315,2320,2295,314093
20241004,103000,33270504977,2315,2335,2340,2315,211062
20241004,102900,32779621332,2335,2335,2360,2325,320840
20241004,102800,32028860897,2335,2330,2350,2325,343000
20241004,102700,31226023512,2335,2340,2350,2320,493400
20241004,102600,30072179532,2340,2280,2350,2270,757273
20241004,102500,28316581787,2280,2265,2285,2255,171979
20241004,102400,27927068292,2265,2265,2280,2260,105548
20241004,102300,27687698192,2270,2285,2285,2265,147623
20241004,102200,27352347957,2280,2280,2310,2270,241864
20241004,102100,26798948427,2280,2270,2295,2255,255796
20241004,102000,26217579727,2270,2290,2295,2260,316839
20241004,101900,25496685667,2290,2300,2315,2270,452275
20241004,101800,24457580442,2300,2275,2305,2270,620587
20241004,101700,23035994417,2270,2290,2295,2265,557189
20241004,101600,21764851502,2275,2275,2275,2275,0
20241004,101500,21764851502,2275,2275,2275,2270,26261
20241004,101400,21705108632,2275,2265,2275,2250,548934
20241004,101300,20462433982,2260,2220,2270,2215,1005400
20241004,101200,18200063592,2220,2155,2230,2145,496596
20241004,101100,17111264612,2155,2140,2155,2135,80592
20241004,101000,16938359092,2140,2115,2145,2115,61187
20241004,100900,16807933817,2115,2130,2135,2115,70920
20241004,100800,16657349337,2130,2135,2145,2125,89940
20241004,100700,16465487792,2135,2145,2155,2130,86074
20241004,100600,16281161047,2145,2145,2155,2120,260286
20241004,100500,15724850707,2150,2175,2180,2140,213308
20241004,100400,15264204732,2180,2180,2215,2170,483692
20241004,100300,14202787997,2185,2100,2200,2100,479337
20241004,100200,13165298977,2100,2125,2125,2100,75307
20241004,100100,13006274942,2120,2095,2135,2090,161700
20241004,100000,12663789177,2090,2075,2095,2065,53732
20241004,095900,12551909952,2075,2095,2095,2075,24626
20241004,095800,12500657142,2090,2085,2095,2085,29112
20241004,095700,12439827897,2090,2085,2090,2080,22837
20241004,095600,12392233237,2085,2085,2085,2075,19661
20241004,095500,12351324652,2080,2070,2085,2060,20427
20241004,095400,12308982347,2070,2070,2070,2060,31500
20241004,095300,12243954187,2070,2085,2085,2070,13183
20241004,095200,12216595562,2075,2070,2080,2070,21038
20241004,095100,12172992527,2070,2090,2095,2065,80734
20241004,095000,12005686287,2085,2080,2090,2080,10670
20241004,094900,11983465772,2080,2085,2090,2075,33420
20241004,094800,11913972642,2085,2105,2105,2080,64893
20241004,094700,11778564782,2105,2095,2105,2090,43164
20241004,094600,11688041857,2095,2110,2110,2090,58672
20241004,094500,11564904752,2105,2105,2115,2095,38059
20241004,094400,11484809572,2105,2135,2140,2100,136092
20241004,094300,11196559812,2130,2160,2160,2120,189845
20241004,094200,10790152697,2160,2090,2165,2080,196824
20241004,094100,10371369172,2090,2100,2110,2085,74554
20241004,094000,10214729332,2100,2100,2115,2085,112973
20241004,093900,9978042007,2095,2120,2140,2085,227222
20241004,093800,9499995362,2125,2150,2155,2105,256288
20241004,093700,8956072967,2135,2165,2185,2135,371202
20241004,093600,8156037562,2170,2100,2195,2080,923976
20241004,093500,6164124117,2095,2025,2110,2025,297958
20241004,093400,5543248957,2030,2015,2035,2015,14925
20241004,093300,5513025722,2020,2015,2020,2015,11216
20241004,093200,5490415027,2015,2025,2025,2010,10454
20241004,093100,5469327407,2025,2015,2025,2015,9575
20241004,093000,5449995497,2015,2010,2015,2005,6542
20241004,092900,5436845212,2015,2010,2015,2005,21706
20241004,092800,5393232277,2015,2020,2025,2010,23850
20241004,092700,5345172162,2025,2040,2045,2020,40815
20241004,092600,5262233457,2035,2030,2055,2025,81629
20241004,092500,5095557312,2025,2020,2030,2015,21981
20241004,092400,5051044527,2025,2025,2025,2010,19254
20241004,092300,5012226522,2025,2020,2030,2015,22490
20241004,092200,4966695292,2020,2000,2025,2000,19103
20241004,092100,4928260607,2005,2000,2005,2000,15402
20241004,092000,4897455302,2000,2015,2015,2000,20506
20241004,091900,4856347792,2015,2005,2015,2005,8626
20241004,091800,4839039192,2010,2005,2010,2000,16541
20241004,091700,4805908072,2005,2015,2020,2000,22436
20241004,091600,4760843217,2015,2010,2020,2010,22051
20241004,091500,4716417922,2010,2030,2030,2010,17612
20241004,091400,4680825082,2030,2025,2035,2020,30088
20241004,091300,4619849157,2030,2030,2035,2020,20219
20241004,091200,4578871982,2030,2025,2035,2010,56177
20241004,091100,4465037462,2025,1996,2025,1996,37001
20241004,091000,4390757839,1997,1995,2000,1995,17193
20241004,090900,4356430833,1995,2000,2010,1994,34277
20241004,090800,4287896985,2000,1995,2010,1990,98853
20241004,090700,4090498109,1996,2010,2020,1983,190535
20241004,090600,3709432705,2015,2020,2020,2000,95061
20241004,090500,3518480310,2020,2035,2040,2010,105519
20241004,090400,3304884345,2040,2055,2060,2020,129474
20241004,090300,3040673995,2060,2085,2105,2050,257038
20241004,090200,2508518215,2085,2120,2130,2070,211104
20241004,090100,2065589785,2125,2100,2175,2095,546297
20241004,090000,900049985,2100,2070,2120,2065,432091