stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,204900,148642991300,3100,3100,3100,3100,308214
20241014,204800,148642991300,3100,3100,3100,3100,0
20241014,204700,148642991300,3100,3100,3100,3100,0
20241014,204600,148642991300,3100,3100,3100,3100,0
20241014,204500,148642991300,3100,3100,3100,3100,0
20241014,204400,148642991300,3100,3100,3100,3100,0
20241014,204300,148642991300,3100,3100,3100,3100,0
20241014,204200,148642991300,3100,3100,3100,3100,0
20241014,204100,148642991300,3100,3100,3100,3100,0
20241014,204000,148642991300,3100,3100,3100,3100,0
20241014,203900,148642991300,3100,3100,3100,3100,0
20241014,203800,148642991300,3100,3100,3100,3100,0
20241014,203700,148642991300,3100,3100,3100,3100,0
20241014,203600,148642991300,3100,3100,3100,3100,0
20241014,203500,148642991300,3100,3100,3100,3100,0
20241014,203400,148642991300,3100,3100,3100,3100,0
20241014,203300,148642991300,3100,3100,3100,3100,0
20241014,203200,148642991300,3100,3100,3100,3100,0
20241014,203100,148642991300,3100,3100,3100,3100,0
20241014,203000,148642991300,3100,3100,3100,3100,0
20241014,202900,148642991300,3100,3100,3100,3100,0
20241014,202800,148642991300,3100,3100,3100,3100,0
20241014,202700,148642991300,3100,3100,3100,3100,0
20241014,202600,148642991300,3100,3100,3100,3100,0
20241014,202500,148642991300,3100,3100,3100,3100,0
20241014,202400,148642991300,3100,3100,3100,3100,0
20241014,202300,148642991300,3100,3100,3100,3100,0
20241014,202200,148642991300,3100,3100,3100,3100,0
20241014,202100,148642991300,3100,3100,3100,3100,0
20241014,202000,148642991300,3100,3100,3100,3100,0
20241014,201900,148642991300,3100,3100,3100,3100,308214
20241014,201800,148642991300,3100,3100,3100,3100,0
20241014,201700,148642991300,3100,3100,3100,3100,0
20241014,201600,148642991300,3100,3100,3100,3100,0
20241014,201500,148642991300,3100,3100,3100,3100,0
20241014,201400,148642991300,3100,3100,3100,3100,0
20241014,201300,148642991300,3100,3100,3100,3100,0
20241014,201200,148642991300,3100,3100,3100,3100,0
20241014,201100,148642991300,3100,3100,3100,3100,0
20241014,201000,148642991300,3100,3100,3100,3100,0
20241014,200900,148642991300,3100,3100,3100,3100,0
20241014,200800,148642991300,3100,3100,3100,3100,0
20241014,200700,148642991300,3100,3100,3100,3100,0
20241014,200600,148642991300,3100,3100,3100,3100,0
20241014,200500,148642991300,3100,3100,3100,3100,0
20241014,200400,148642991300,3100,3100,3100,3100,0
20241014,200300,148642991300,3100,3100,3100,3100,0
20241014,200200,148642991300,3100,3100,3100,3100,0
20241014,200100,148642991300,3100,3100,3100,3100,0
20241014,200000,148642991300,3100,3100,3100,3100,0
20241014,195900,148642991300,3100,3100,3100,3100,0
20241014,195800,148642991300,3100,3100,3100,3100,0
20241014,195700,148642991300,3100,3100,3100,3100,0
20241014,195600,148642991300,3100,3100,3100,3100,0
20241014,195500,148642991300,3100,3100,3100,3100,0
20241014,195400,148642991300,3100,3100,3100,3100,0
20241014,195300,148642991300,3100,3100,3100,3100,0
20241014,195200,148642991300,3100,3100,3100,3100,0
20241014,195100,148642991300,3100,3100,3100,3100,0
20241014,195000,148642991300,3100,3100,3100,3100,0
20241014,194900,148642991300,3100,3100,3100,3100,308214
20241014,194800,148642991300,3100,3100,3100,3100,0
20241014,194700,148642991300,3100,3100,3100,3100,0
20241014,194600,148642991300,3100,3100,3100,3100,0
20241014,194500,148642991300,3100,3100,3100,3100,0
20241014,194400,148642991300,3100,3100,3100,3100,0
20241014,194300,148642991300,3100,3100,3100,3100,0
20241014,194200,148642991300,3100,3100,3100,3100,0
20241014,194100,148642991300,3100,3100,3100,3100,0
20241014,194000,148642991300,3100,3100,3100,3100,0
20241014,193900,148642991300,3100,3100,3100,3100,0
20241014,193800,148642991300,3100,3100,3100,3100,0
20241014,193700,148642991300,3100,3100,3100,3100,0
20241014,193600,148642991300,3100,3100,3100,3100,0
20241014,193500,148642991300,3100,3100,3100,3100,0
20241014,193400,148642991300,3100,3100,3100,3100,0
20241014,193300,148642991300,3100,3100,3100,3100,0
20241014,193200,148642991300,3100,3100,3100,3100,0
20241014,193100,148642991300,3100,3100,3100,3100,0
20241014,193000,148642991300,3100,3100,3100,3100,0
20241014,192900,148642991300,3100,3100,3100,3100,0
20241014,192800,148642991300,3100,3100,3100,3100,0
20241014,192700,148642991300,3100,3100,3100,3100,0
20241014,192600,148642991300,3100,3100,3100,3100,0
20241014,192500,148642991300,3100,3100,3100,3100,0
20241014,192400,148642991300,3100,3100,3100,3100,0
20241014,192300,148642991300,3100,3100,3100,3100,0
20241014,192200,148642991300,3100,3100,3100,3100,0
20241014,192100,148642991300,3100,3100,3100,3100,0
20241014,192000,148642991300,3100,3100,3100,3100,0
20241014,191900,148642991300,3100,3100,3100,3100,308214
20241014,191800,148642991300,3100,3100,3100,3100,0
20241014,191700,148642991300,3100,3100,3100,3100,0
20241014,191600,148642991300,3100,3100,3100,3100,0
20241014,191500,148642991300,3100,3100,3100,3100,0
20241014,191400,148642991300,3100,3100,3100,3100,0
20241014,191300,148642991300,3100,3100,3100,3100,0
20241014,191200,148642991300,3100,3100,3100,3100,0
20241014,191100,148642991300,3100,3100,3100,3100,0
20241014,191000,148642991300,3100,3100,3100,3100,0
20241014,190900,148642991300,3100,3100,3100,3100,0
20241014,190800,148642991300,3100,3100,3100,3100,0
20241014,190700,148642991300,3100,3100,3100,3100,0
20241014,190600,148642991300,3100,3100,3100,3100,0
20241014,190500,148642991300,3100,3100,3100,3100,0
20241014,190400,148642991300,3100,3100,3100,3100,0
20241014,190300,148642991300,3100,3100,3100,3100,0
20241014,190200,148642991300,3100,3100,3100,3100,0
20241014,190100,148642991300,3100,3100,3100,3100,0
20241014,190000,148642991300,3100,3100,3100,3100,0
20241014,185900,148642991300,3100,3100,3100,3100,0
20241014,185800,148642991300,3100,3100,3100,3100,0
20241014,185700,148642991300,3100,3100,3100,3100,0
20241014,185600,148642991300,3100,3100,3100,3100,0
20241014,185500,148642991300,3100,3100,3100,3100,0
20241014,185400,148642991300,3100,3100,3100,3100,0
20241014,185300,148642991300,3100,3100,3100,3100,0
20241014,185200,148642991300,3100,3100,3100,3100,0
20241014,185100,148642991300,3100,3100,3100,3100,0
20241014,185000,148642991300,3100,3100,3100,3100,0
20241014,184900,148642991300,3100,3100,3100,3100,308214
20241014,184800,148642991300,3100,3100,3100,3100,0
20241014,184700,148642991300,3100,3100,3100,3100,0
20241014,184600,148642991300,3100,3100,3100,3100,0
20241014,184500,148642991300,3100,3100,3100,3100,0
20241014,184400,148642991300,3100,3100,3100,3100,0
20241014,184300,148642991300,3100,3100,3100,3100,0
20241014,184200,148642991300,3100,3100,3100,3100,0
20241014,184100,148642991300,3100,3100,3100,3100,0
20241014,184000,148642991300,3100,3100,3100,3100,0
20241014,183900,148642991300,3100,3100,3100,3100,0
20241014,183800,148642991300,3100,3100,3100,3100,0
20241014,183700,148642991300,3100,3100,3100,3100,0
20241014,183600,148642991300,3100,3100,3100,3100,0
20241014,183500,148642991300,3100,3100,3100,3100,0
20241014,183400,148642991300,3100,3100,3100,3100,0
20241014,183300,148642991300,3100,3100,3100,3100,0
20241014,183200,148642991300,3100,3100,3100,3100,0
20241014,183100,148642991300,3100,3100,3100,3100,0
20241014,183000,148642991300,3100,3100,3100,3100,0
20241014,182900,148642991300,3100,3100,3100,3100,0
20241014,182800,148642991300,3100,3100,3100,3100,0
20241014,182700,148642991300,3100,3100,3100,3100,0
20241014,182600,148642991300,3100,3100,3100,3100,0
20241014,182500,148642991300,3100,3100,3100,3100,0
20241014,182400,148642991300,3100,3100,3100,3100,0
20241014,182300,148642991300,3100,3100,3100,3100,0
20241014,182200,148642991300,3100,3100,3100,3100,0
20241014,182100,148642991300,3100,3100,3100,3100,0
20241014,182000,148642991300,3100,3100,3100,3100,0
20241014,181900,148642991300,3100,3100,3100,3100,308214
20241014,181800,148642991300,3100,3100,3100,3100,0
20241014,181700,148642991300,3100,3100,3100,3100,0
20241014,181600,148642991300,3100,3100,3100,3100,0
20241014,181500,148642991300,3100,3100,3100,3100,0
20241014,181400,148642991300,3100,3100,3100,3100,0
20241014,181300,148642991300,3100,3100,3100,3100,0
20241014,181200,148642991300,3100,3100,3100,3100,0
20241014,181100,148642991300,3100,3100,3100,3100,0
20241014,181000,148642991300,3100,3100,3100,3100,0
20241014,180900,148642991300,3100,3100,3100,3100,0
20241014,180800,148642991300,3100,3100,3100,3100,0
20241014,180700,148642991300,3100,3100,3100,3100,0
20241014,180600,148642991300,3100,3100,3100,3100,0
20241014,180500,148642991300,3100,3100,3100,3100,0
20241014,180400,148642991300,3100,3100,3100,3100,0
20241014,180300,148642991300,3100,3100,3100,3100,0
20241014,180200,148642991300,3100,3100,3100,3100,0
20241014,180100,148642991300,3100,3100,3100,3100,0
20241014,180000,148642991300,3100,3100,3100,3100,0
20241014,175900,148642991300,3100,3100,3100,3100,0
20241014,175800,148642991300,3100,3100,3100,3100,0
20241014,175700,148642991300,3100,3100,3100,3100,0
20241014,175600,148642991300,3100,3100,3100,3100,0
20241014,175500,148642991300,3100,3100,3100,3100,0
20241014,175400,148642991300,3100,3100,3100,3100,0
20241014,175300,148642991300,3100,3100,3100,3100,0
20241014,175200,148642991300,3100,3100,3100,3100,0
20241014,175100,148642991300,3100,3100,3100,3100,0
20241014,175000,148642991300,3100,3100,3100,3100,0
20241014,174900,148642991300,3100,3100,3100,3100,308214
20241014,174800,148642991300,3100,3100,3100,3100,0
20241014,174700,148642991300,3100,3100,3100,3100,0
20241014,174600,148642991300,3100,3100,3100,3100,0
20241014,174500,148642991300,3100,3100,3100,3100,0
20241014,174400,148642991300,3100,3100,3100,3100,0
20241014,174300,148642991300,3100,3100,3100,3100,0
20241014,174200,148642991300,3100,3100,3100,3100,0
20241014,174100,148642991300,3100,3100,3100,3100,0
20241014,174000,148642991300,3100,3100,3100,3100,0
20241014,173900,148642991300,3100,3100,3100,3100,0
20241014,173800,148642991300,3100,3100,3100,3100,0
20241014,173700,148642991300,3100,3100,3100,3100,0
20241014,173600,148642991300,3100,3100,3100,3100,0
20241014,173500,148642991300,3100,3100,3100,3100,0
20241014,173400,148642991300,3100,3100,3100,3100,0
20241014,173300,148642991300,3100,3100,3100,3100,0
20241014,173200,148642991300,3100,3100,3100,3100,0
20241014,173100,148642991300,3100,3100,3100,3100,0
20241014,173000,148642991300,3100,3100,3100,3100,0
20241014,172900,148642991300,3100,3100,3100,3100,0
20241014,172800,148642991300,3100,3100,3100,3100,0
20241014,172700,148642991300,3100,3100,3100,3100,0
20241014,172600,148642991300,3100,3100,3100,3100,0
20241014,172500,148642991300,3100,3100,3100,3100,0
20241014,172400,148642991300,3100,3100,3100,3100,0
20241014,172300,148642991300,3100,3100,3100,3100,0
20241014,172200,148642991300,3100,3100,3100,3100,0
20241014,172100,148642991300,3100,3100,3100,3100,0
20241014,172000,148642991300,3100,3100,3100,3100,0
20241014,171900,148642991300,3100,3100,3100,3100,308214
20241014,171800,148642991300,3100,3100,3100,3100,0
20241014,171700,148642991300,3100,3100,3100,3100,0
20241014,171600,148642991300,3100,3100,3100,3100,0
20241014,171500,148642991300,3100,3100,3100,3100,0
20241014,171400,148642991300,3100,3100,3100,3100,0
20241014,171300,148642991300,3100,3100,3100,3100,0
20241014,171200,148642991300,3100,3100,3100,3100,0
20241014,171100,148642991300,3100,3100,3100,3100,0
20241014,171000,148642991300,3100,3100,3100,3100,0
20241014,170900,148642991300,3100,3100,3100,3100,0
20241014,170800,148642991300,3100,3100,3100,3100,0
20241014,170700,148642991300,3100,3100,3100,3100,0
20241014,170600,148642991300,3100,3100,3100,3100,0
20241014,170500,148642991300,3100,3100,3100,3100,0
20241014,170400,148642991300,3100,3100,3100,3100,0
20241014,170300,148642991300,3100,3100,3100,3100,0
20241014,170200,148642991300,3100,3100,3100,3100,0
20241014,170100,148642991300,3100,3100,3100,3100,0
20241014,170000,148642991300,3100,3100,3100,3100,0
20241014,165900,148642991300,3100,3100,3100,3100,0
20241014,165800,148642991300,3100,3100,3100,3100,0
20241014,165700,148642991300,3100,3100,3100,3100,0
20241014,165600,148642991300,3100,3100,3100,3100,0
20241014,165500,148642991300,3100,3100,3100,3100,0
20241014,165400,148642991300,3100,3100,3100,3100,0
20241014,165300,148642991300,3100,3100,3100,3100,0
20241014,165200,148642991300,3100,3100,3100,3100,0
20241014,165100,148642991300,3100,3100,3100,3100,0
20241014,165000,148642991300,3100,3100,3100,3100,0
20241014,164900,148642991300,3100,3100,3100,3100,308214
20241014,164800,148642991300,3100,3100,3100,3100,0
20241014,164700,148642991300,3100,3100,3100,3100,0
20241014,164600,148642991300,3100,3100,3100,3100,0
20241014,164500,148642991300,3100,3100,3100,3100,0
20241014,164400,148642991300,3100,3100,3100,3100,0
20241014,164300,148642991300,3100,3100,3100,3100,0
20241014,164200,148642991300,3100,3100,3100,3100,0
20241014,164100,148642991300,3100,3100,3100,3100,0
20241014,164000,148642991300,3100,3100,3100,3100,0
20241014,163900,148642991300,3100,3100,3100,3100,0
20241014,163800,148642991300,3100,3100,3100,3100,0
20241014,163700,148642991300,3100,3100,3100,3100,0
20241014,163600,148642991300,3100,3100,3100,3100,0
20241014,163500,148642991300,3100,3100,3100,3100,0
20241014,163400,148642991300,3100,3100,3100,3100,0
20241014,163300,148642991300,3100,3100,3100,3100,0
20241014,163200,148642991300,3100,3100,3100,3100,0
20241014,163100,148642991300,3100,3100,3100,3100,0
20241014,163000,148642991300,3100,3100,3100,3100,0
20241014,162900,148642991300,3100,3100,3100,3100,0
20241014,162800,148642991300,3100,3100,3100,3100,0
20241014,162700,148642991300,3100,3100,3100,3100,0
20241014,162600,148642991300,3100,3100,3100,3100,0
20241014,162500,148642991300,3100,3100,3100,3100,0
20241014,162400,148642991300,3100,3100,3100,3100,0
20241014,162300,148642991300,3100,3100,3100,3100,0
20241014,162200,148642991300,3100,3100,3100,3100,0
20241014,162100,148642991300,3100,3100,3100,3100,0
20241014,162000,148642991300,3100,3100,3100,3100,0
20241014,161900,148642991300,3100,3100,3100,3100,308214
20241014,161800,148642991300,3100,3100,3100,3100,0
20241014,161700,148642991300,3100,3100,3100,3100,0
20241014,161600,148642991300,3100,3100,3100,3100,0
20241014,161500,148642991300,3100,3100,3100,3100,0
20241014,161400,148642991300,3100,3100,3100,3100,0
20241014,161300,148642991300,3100,3100,3100,3100,0
20241014,161200,148642991300,3100,3100,3100,3100,0
20241014,161100,148642991300,3100,3100,3100,3100,0
20241014,161000,148642991300,3100,3100,3100,3100,0
20241014,160900,148642991300,3100,3100,3100,3100,0
20241014,160800,148642991300,3100,3100,3100,3100,0
20241014,160700,148642991300,3100,3100,3100,3100,0
20241014,160600,148642991300,3100,3100,3100,3100,0
20241014,160500,148642991300,3100,3100,3100,3100,0
20241014,160400,148642991300,3100,3100,3100,3100,0
20241014,160300,148642991300,3100,3100,3100,3100,0
20241014,160200,148642991300,3100,3100,3100,3100,0
20241014,160100,148642991300,3100,3100,3100,3100,0
20241014,160000,148642991300,3100,3100,3100,3100,0
20241014,155900,148642991300,3100,3100,3100,3100,0
20241014,155800,148642991300,3100,3100,3100,3100,0
20241014,155700,148642991300,3100,3100,3100,3100,0
20241014,155600,148642991300,3100,3100,3100,3100,0
20241014,155500,148642991300,3100,3100,3100,3100,0
20241014,155400,148642991300,3100,3100,3100,3100,0
20241014,155300,148642991300,3100,3100,3100,3100,0
20241014,155200,148642991300,3100,3100,3100,3100,0
20241014,155100,148642991300,3100,3100,3100,3100,0
20241014,155000,148642991300,3100,3100,3100,3100,0
20241014,154900,148642991300,3100,3100,3100,3100,308214
20241014,154800,148642991300,3100,3100,3100,3100,0
20241014,154700,148642991300,3100,3100,3100,3100,0
20241014,154600,148642991300,3100,3100,3100,3100,0
20241014,154500,148642991300,3100,3100,3100,3100,0
20241014,154400,148642991300,3100,3100,3100,3100,0
20241014,154300,148642991300,3100,3100,3100,3100,0
20241014,154200,148642991300,3100,3100,3100,3100,0
20241014,154100,148642991300,3100,3100,3100,3100,0
20241014,154000,148642991300,3100,3100,3100,3100,0
20241014,153900,148642991300,3100,3100,3100,3100,0
20241014,153800,148642991300,3100,3100,3100,3100,0
20241014,153700,148642991300,3100,3100,3100,3100,0
20241014,153600,148642991300,3100,3100,3100,3100,0
20241014,153500,148642991300,3100,3100,3100,3100,0
20241014,153400,148642991300,3100,3100,3100,3100,0
20241014,153300,148642991300,3100,3100,3100,3100,0
20241014,153200,148642991300,3100,3100,3100,3100,0
20241014,153100,148642991300,3100,3100,3100,3100,0
20241014,153000,148642991300,3100,3100,3100,3100,308214
20241014,152900,147687527900,3105,3105,3105,3105,0
20241014,152800,147687527900,3105,3105,3105,3105,0
20241014,152700,147687527900,3105,3105,3105,3105,0
20241014,152600,147687527900,3105,3105,3105,3105,0
20241014,152500,147687527900,3105,3105,3105,3105,0
20241014,152400,147687527900,3105,3105,3105,3105,0
20241014,152300,147687527900,3105,3105,3105,3105,0
20241014,152200,147687527900,3105,3105,3105,3105,0
20241014,152100,147687527900,3105,3105,3105,3105,0
20241014,152000,147687527900,3105,3105,3105,3105,0
20241014,151900,147687527900,3105,3090,3110,3075,182242
20241014,151800,147123768700,3090,3080,3090,3075,107243
20241014,151700,146793293395,3085,3085,3090,3075,54787
20241014,151600,146624511615,3090,3090,3095,3085,51975
20241014,151500,146463965835,3095,3090,3095,3085,97644
20241014,151400,146162246355,3085,3075,3090,3075,59951
20241014,151300,145977386350,3080,3070,3085,3065,63926
20241014,151200,145780664800,3065,3080,3080,3065,48689
20241014,151100,145631108410,3080,3075,3080,3065,56783
20241014,151000,145456627025,3070,3065,3075,3050,82487
20241014,150900,145203860830,3065,3060,3070,3055,53541
20241014,150800,145039863220,3055,3070,3075,3055,99888
20241014,150700,144733766480,3070,3075,3080,3030,445303
20241014,150600,143372528430,3075,3085,3090,3065,195853
20241014,150500,142769780975,3085,3090,3095,3085,31704
20241014,150400,142671804070,3090,3095,3100,3085,56313
20241014,150300,142497724850,3095,3085,3105,3080,99985
20241014,150200,142188652520,3090,3095,3100,3075,183354
20241014,150100,141622755800,3095,3105,3120,3090,131981
20241014,150000,141213240610,3105,3120,3130,3105,103680
20241014,145900,140890521055,3125,3120,3130,3115,24773
20241014,145800,140813134950,3120,3130,3130,3115,42367
20241014,145700,140680910955,3125,3120,3145,3120,42292
20241014,145600,140548380545,3120,3150,3155,3120,67496
20241014,145500,140336710700,3155,3165,3165,3150,72906
20241014,145400,140106460560,3160,3165,3170,3155,126681
20241014,145300,139706083160,3170,3135,3170,3135,301863
20241014,145200,138753729740,3140,3125,3145,3120,63482
20241014,145100,138554759435,3120,3115,3125,3115,20913
20241014,145000,138489525370,3120,3125,3130,3115,68554
20241014,144900,138275505095,3120,3120,3130,3115,54972
20241014,144800,138103848310,3120,3125,3125,3115,31749
20241014,144700,138004838015,3125,3120,3130,3115,37615
20241014,144600,137887391905,3120,3120,3120,3095,146478
20241014,144500,137432112710,3115,3130,3130,3110,47958
20241014,144400,137282424165,3130,3115,3130,3115,60785
20241014,144300,137092522145,3120,3115,3120,3095,110033
20241014,144200,136750480380,3110,3125,3140,3105,137148
20241014,144100,136322326025,3120,3140,3140,3090,401360
20241014,144000,135073558665,3140,3135,3150,3135,52989
20241014,143900,134907063605,3140,3135,3140,3130,37153
20241014,143800,134790573995,3135,3145,3145,3135,33515
20241014,143700,134685420510,3145,3140,3150,3135,47612
20241014,143600,134535809465,3140,3155,3155,3135,123516
20241014,143500,134147924295,3150,3160,3160,3150,12441
20241014,143400,134108662185,3160,3160,3170,3155,25669
20241014,143300,134027539070,3155,3150,3170,3150,37549
20241014,143200,133908986165,3150,3150,3155,3150,19740
20241014,143100,133846798605,3150,3160,3165,3150,46791
20241014,143000,133699007335,3165,3155,3165,3150,46020
20241014,142900,133553556595,3150,3165,3165,3150,36942
20241014,142800,133437009460,3165,3170,3175,3155,72771
20241014,142700,133206868925,3175,3195,3200,3170,99181
20241014,142600,132891069755,3195,3170,3200,3165,273540
20241014,142500,132019925145,3170,3150,3180,3150,82106
20241014,142400,131759783930,3145,3140,3150,3140,37934
20241014,142300,131640509835,3140,3150,3155,3140,19412
20241014,142200,131579411870,3155,3150,3155,3135,53688
20241014,142100,131410754845,3150,3170,3190,3135,212797
20241014,142000,130736549595,3165,3155,3165,3140,46881
20241014,141900,130588620345,3150,3160,3160,3150,16957
20241014,141800,130535101160,3160,3170,3170,3160,18887
20241014,141700,130475323120,3170,3175,3175,3160,78442
20241014,141600,130226942715,3175,3140,3175,3135,152671
20241014,141500,129744364760,3135,3135,3140,3135,7360
20241014,141400,129721282320,3135,3130,3140,3130,62270
20241014,141300,129526232720,3130,3140,3145,3130,55615
20241014,141200,129351937710,3145,3145,3150,3140,23380
20241014,141100,129278446935,3145,3135,3160,3135,65689
20241014,141000,129071680450,3135,3135,3145,3135,29589
20241014,140900,128978801290,3135,3140,3145,3135,58077
20241014,140800,128796572575,3140,3140,3145,3135,44664
20241014,140700,128656374615,3140,3150,3150,3140,24678
20241014,140600,128578841080,3155,3145,3155,3140,22628
20241014,140500,128507678115,3145,3145,3150,3140,36679
20241014,140400,128392439820,3150,3145,3150,3135,50340
20241014,140300,128234310115,3145,3170,3180,3145,52054
20241014,140200,128069763045,3175,3155,3185,3150,149575
20241014,140100,127595284705,3155,3145,3155,3140,27709
20241014,140000,127508180525,3145,3150,3150,3135,45282
20241014,135900,127365806595,3145,3155,3155,3140,47899
20241014,135800,127214990820,3155,3150,3160,3150,41282
20241014,135700,127084749480,3150,3140,3155,3135,80170
20241014,135600,126832591295,3140,3160,3165,3130,206785
20241014,135500,126182181725,3165,3170,3180,3160,72393
20241014,135400,125952804785,3175,3160,3175,3155,47832
20241014,135300,125801508805,3160,3170,3175,3160,32906
20241014,135200,125697370660,3175,3175,3180,3170,29582
20241014,135100,125603424610,3180,3165,3180,3165,49503
20241014,135000,125446254640,3170,3180,3180,3160,83248
20241014,134900,125182673280,3180,3165,3180,3160,58986
20241014,134800,124995668720,3165,3165,3170,3155,31821
20241014,134700,124895091975,3170,3155,3170,3155,22485
20241014,134600,124823884305,3165,3160,3165,3150,98025
20241014,134500,124514506505,3160,3175,3180,3160,41587
20241014,134400,124382738765,3175,3165,3175,3160,47341
20241014,134300,124232821560,3170,3175,3175,3160,41444
20241014,134200,124101606040,3170,3170,3175,3160,60651
20241014,134100,123909716660,3165,3180,3180,3160,61891
20241014,134000,123713532555,3175,3180,3185,3170,73470
20241014,133900,123480034105,3175,3170,3185,3170,34568
20241014,133800,123370151430,3170,3190,3200,3160,142096
20241014,133700,122919178230,3190,3195,3195,3175,144110
20241014,133600,122459767385,3195,3200,3200,3190,28714
20241014,133500,122367996750,3200,3190,3205,3185,58847
20241014,133400,122179860365,3190,3195,3200,3185,94930
20241014,133300,121876723380,3190,3190,3210,3190,65397
20241014,133200,121667582460,3190,3205,3215,3190,105950
20241014,133100,121328265415,3205,3215,3215,3200,76190
20241014,133000,121083930700,3215,3190,3225,3190,336188
20241014,132900,120003146425,3195,3205,3210,3190,143577
20241014,132800,119543563485,3210,3170,3215,3170,464192
20241014,132700,118058582175,3175,3155,3175,3150,147815
20241014,132600,117590963855,3155,3145,3155,3130,139834
20241014,132500,117151231175,3145,3130,3150,3130,81988
20241014,132400,116893898805,3130,3125,3140,3125,60859
20241014,132300,116703301565,3125,3125,3140,3125,78673
20241014,132200,116457168270,3130,3145,3155,3120,444282
20241014,132100,115065407390,3145,3155,3160,3145,199825
20241014,132000,114435795850,3160,3165,3170,3155,61596
20241014,131900,114241060415,3165,3170,3175,3160,69494
20241014,131800,114021089915,3170,3175,3185,3170,38833
20241014,131700,113897808580,3175,3190,3190,3170,63470
20241014,131600,113695998425,3190,3195,3210,3185,133772
20241014,131500,113268444500,3195,3160,3200,3160,116071
20241014,131400,112898904675,3165,3170,3175,3150,150176
20241014,131300,112423927925,3170,3180,3185,3170,45022
20241014,131200,112280968805,3175,3185,3185,3170,74966
20241014,131100,112042993000,3180,3180,3185,3170,95983
20241014,131000,111738329035,3180,3190,3190,3180,65750
20241014,130900,111529012640,3185,3185,3190,3185,26427
20241014,130800,111444748630,3185,3180,3195,3180,45415
20241014,130700,111299850180,3185,3185,3185,3175,80795
20241014,130600,111042932780,3180,3195,3200,3180,127070
20241014,130500,110637960995,3190,3200,3225,3190,311187
20241014,130400,109639412625,3205,3195,3210,3195,121904
20241014,130300,109248987375,3200,3190,3215,3190,175342
20241014,130200,108686959665,3195,3180,3205,3175,198848
20241014,130100,108051884155,3180,3175,3185,3150,175096
20241014,130000,107497751195,3175,3170,3175,3170,36983
20241014,125900,107380416450,3170,3185,3185,3165,170395
20241014,125800,106840346555,3190,3185,3195,3180,98412
20241014,125700,106526535715,3185,3185,3195,3180,31080
20241014,125600,106427471640,3180,3185,3195,3180,98336
20241014,125500,106114460010,3185,3195,3200,3185,54092
20241014,125400,105941708810,3195,3205,3210,3190,129922
20241014,125300,105526236855,3210,3195,3220,3195,240451
20241014,125200,104754605075,3200,3195,3215,3185,453480
20241014,125100,103302819520,3190,3175,3195,3170,259531
20241014,125000,102474999685,3175,3160,3180,3150,116012
20241014,124900,102108281520,3165,3160,3175,3160,60894
20241014,124800,101915553765,3160,3180,3180,3160,128390
20241014,124700,101508357395,3180,3160,3180,3160,158787
20241014,124600,101004798270,3165,3150,3170,3145,154581
20241014,124500,100516492960,3150,3175,3180,3150,352227
20241014,124400,99403293465,3165,3185,3190,3160,340199
20241014,124300,98324669915,3190,3180,3190,3180,108175
20241014,124200,97980163035,3185,3200,3205,3180,226148
20241014,124100,97257937455,3200,3200,3220,3190,581917
20241014,124000,95393992195,3200,3200,3200,3200,0
20241014,123900,95393992195,3200,3200,3200,3200,0
20241014,123800,95393992195,3200,3180,3200,3170,508882
20241014,123700,93769950485,3180,3185,3190,3180,203445
20241014,123600,93122360610,3185,3180,3190,3175,280215
20241014,123500,92230691215,3180,3140,3180,3140,451869
20241014,123400,90800534865,3140,3145,3150,3140,99087
20241014,123300,90488877365,3145,3120,3150,3115,213523
20241014,123200,89818258215,3115,3135,3145,3110,228702
20241014,123100,89103033870,3130,3155,3155,3125,148963
20241014,123000,88635185125,3155,3140,3155,3135,285355
20241014,122900,87736580335,3140,3125,3145,3125,182774
20241014,122800,87163338365,3125,3135,3140,3120,154750
20241014,122700,86679420360,3140,3140,3140,3130,157117
20241014,122600,86186966940,3135,3140,3145,3125,290468
20241014,122500,85276169115,3135,3080,3150,3080,803321
20241014,122400,82763676620,3080,3075,3090,3070,99825
20241014,122300,82456143000,3075,3065,3085,3060,184996
20241014,122200,81888124350,3070,3075,3075,3060,177957
20241014,122100,81342030185,3075,3085,3090,3070,131682
20241014,122000,80936446150,3085,3080,3095,3065,220304
20241014,121900,80258536260,3075,3090,3110,3075,311656
20241014,121800,79295080705,3090,3100,3100,3085,179349
20241014,121700,78740711705,3095,3085,3100,3080,325727
20241014,121600,77733205335,3085,3085,3100,3080,272734
20241014,121500,76890279265,3080,3080,3090,3070,210138
20241014,121400,76242757285,3075,3085,3095,3075,268004
20241014,121300,75416505505,3080,3085,3095,3070,316423
20241014,121200,74441449390,3085,3035,3090,3035,911424
20241014,121100,71640129805,3035,2975,3040,2975,396623
20241014,121000,70441160070,2975,2970,2995,2970,75329
20241014,120900,70216252925,2970,2975,2980,2955,130658
20241014,120800,69828717235,2970,2980,2980,2965,92008
20241014,120700,69555428515,2980,2975,2990,2970,72012
20241014,120600,69341086370,2975,2995,3000,2970,101954
20241014,120500,69037398820,2995,2985,3000,2980,61165
20241014,120400,68854817705,2985,2995,3005,2985,58591
20241014,120300,68679273535,3000,3005,3010,2985,89078
20241014,120200,68412741105,3005,3010,3010,2995,102985
20241014,120100,68103389000,3010,2990,3030,2990,310278
20241014,120000,67167572235,2990,2990,3000,2985,132085
20241014,115900,66772166960,2990,2985,2990,2970,142862
20241014,115800,66346686445,2980,2990,2995,2975,274790
20241014,115700,65527325040,2990,3005,3020,2985,279361
20241014,115600,64689434900,3010,3030,3035,3005,143868
20241014,115500,64255600090,3035,3025,3040,3015,128052
20241014,115400,63867691720,3020,3010,3050,3010,366691
20241014,115300,62756083460,3015,3015,3025,2995,259358
20241014,115200,61975743330,3015,3035,3035,2995,394830
20241014,115100,60787213230,3030,3030,3050,3025,216633
20241014,115000,60129783965,3025,3040,3040,3025,185587
20241014,114900,59567038555,3040,3035,3060,3025,348943
20241014,114800,58504650055,3040,3025,3050,3020,275913
20241014,114700,57666517380,3025,3020,3045,3015,278911
20241014,114600,56820794560,3020,3025,3040,3015,363947
20241014,114500,55718480010,3025,3040,3055,3015,529545
20241014,114400,54111257310,3035,3000,3050,2995,984303
20241014,114300,51128042225,2995,2940,3000,2925,464634
20241014,114200,49752514815,2940,2925,2945,2915,249367
20241014,114100,49022062040,2930,2930,2945,2910,261868
20241014,114000,48255017015,2925,2900,2930,2900,406067
20241014,113900,47068689585,2900,2985,3035,2885,1691980
20241014,113800,42054118890,2990,2985,2990,2965,162402
20241014,113700,41570769810,2985,2970,2985,2970,127214
20241014,113600,41191845345,2970,2990,3000,2970,461185
20241014,113500,39813730585,2990,2980,2995,2975,184934
20241014,113400,39262261555,2975,2990,3000,2975,232001
20241014,113300,38569029995,2990,2980,2995,2975,400334
20241014,113200,37372592425,2985,2985,2990,2970,461849
20241014,113100,35996099425,2975,2910,2985,2900,749462
20241014,113000,33784526145,2910,2890,2940,2885,526538
20241014,112900,32250632260,2890,2890,2910,2865,300293
20241014,112800,31384367090,2890,2890,2910,2885,196805
20241014,112700,30813516640,2885,2920,2930,2885,450856
20241014,112600,29501722740,2920,2900,2920,2870,565838
20241014,112500,27860079025,2900,2925,2930,2890,598664
20241014,112400,26121338350,2930,2910,2940,2905,619024
20241014,112300,24312080960,2900,2900,2900,2900,0
20241014,112200,24312080960,2900,2870,2900,2850,511543
20241014,112100,22837486350,2870,2870,2890,2865,376657
20241014,112000,21751599700,2870,2875,2880,2860,235008
20241014,111900,21077219650,2880,2865,2885,2855,496600
20241014,111800,19650203295,2870,2820,2870,2820,672280
20241014,111700,17735954575,2825,2785,2830,2780,513769
20241014,111600,16293446195,2790,2775,2810,2775,393886
20241014,111500,15193619810,2780,2790,2805,2770,299959
20241014,111400,14358298395,2795,2775,2805,2770,678865
20241014,111300,12463716305,2775,2745,2780,2735,311755
20241014,111200,11604764545,2750,2755,2760,2730,381617
20241014,111100,10555949345,2755,2720,2755,2710,495641
20241014,111000,9201468390,2725,2665,2725,2660,653009
20241014,110900,7434868605,2665,2655,2690,2650,282197
20241014,110800,6680479310,2655,2680,2680,2645,215121
20241014,110700,6107968475,2680,2605,2685,2600,275076
20241014,110600,5378010030,2600,2595,2605,2595,3752
20241014,110500,5368259700,2600,2590,2600,2590,5308
20241014,110400,5354484715,2590,2590,2595,2585,4824
20241014,110300,5341989950,2590,2590,2590,2585,1396
20241014,110200,5338374975,2590,2590,2590,2590,684
20241014,110100,5336603415,2590,2595,2595,2585,2267
20241014,110000,5330735455,2595,2585,2595,2580,4751
20241014,105900,5318437855,2575,2575,2580,2570,3376
20241014,105800,5309744040,2575,2580,2580,2575,1085
20241014,105700,5306946640,2585,2580,2585,2580,1569
20241014,105600,5302898510,2580,2570,2580,2570,7241
20241014,105500,5284223070,2570,2570,2570,2570,1821
20241014,105400,5279543100,2575,2575,2580,2575,2658
20241014,105300,5272691095,2575,2570,2580,2570,7388
20241014,105200,5253669525,2575,2575,2575,2575,11223
20241014,105100,5224770300,2575,2575,2575,2570,2325
20241014,105000,5218787415,2570,2570,2575,2565,9491
20241014,104900,5194401055,2570,2560,2575,2555,28812
20241014,104800,5120506945,2555,2570,2570,2545,98285
20241014,104700,4869453705,2570,2570,2570,2570,8280
20241014,104600,4848174105,2570,2570,2575,2570,1327
20241014,104500,4844758530,2570,2570,2575,2570,774
20241014,104400,4842767985,2570,2570,2575,2570,4219
20241014,104300,4831922655,2575,2575,2575,2570,393
20241014,104200,4830910880,2575,2580,2580,2575,106
20241014,104100,4830637665,2570,2580,2580,2570,6410
20241014,104000,4814136345,2575,2575,2580,2575,1728
20241014,103900,4809686520,2580,2575,2580,2575,2264
20241014,103800,4803854575,2575,2575,2580,2575,976
20241014,103700,4801340390,2575,2575,2580,2575,598
20241014,103600,4799798410,2580,2580,2580,2575,10125
20241014,103500,4773725080,2575,2575,2580,2575,2129
20241014,103400,4768235005,2575,2575,2575,2570,12665
20241014,103300,4735624175,2575,2575,2580,2575,4701
20241014,103200,4723518375,2575,2580,2580,2570,9643
20241014,103100,4698697820,2580,2575,2580,2575,1519
20241014,103000,4694785825,2575,2575,2575,2575,11056
20241014,102900,4666316625,2575,2585,2585,2575,19565
20241014,102800,4615835530,2585,2585,2585,2585,1507
20241014,102700,4611939935,2585,2585,2585,2585,1359
20241014,102600,4608426920,2585,2590,2590,2585,12447
20241014,102500,4576251390,2590,2590,2590,2585,1717
20241014,102400,4571810435,2590,2585,2590,2585,299
20241014,102300,4571036520,2585,2590,2590,2585,1357
20241014,102200,4567527710,2590,2590,2590,2585,3973
20241014,102100,4557237875,2595,2595,2595,2590,3590
20241014,102000,4547925875,2595,2590,2595,2590,1015
20241014,101900,4545294465,2595,2585,2595,2585,3061
20241014,101800,4537369060,2590,2590,2590,2585,235
20241014,101700,4536760875,2590,2585,2590,2585,1684
20241014,101600,4532407635,2585,2590,2595,2585,791
20241014,101500,4530360490,2590,2590,2595,2590,2278
20241014,101400,4524457965,2595,2580,2595,2575,31658
20241014,101300,4442693290,2580,2585,2590,2580,14782
20241014,101200,4404498815,2585,2590,2590,2585,5624
20241014,101100,4389959055,2585,2595,2595,2585,5829
20241014,101000,4374861970,2595,2590,2595,2590,6553
20241014,100900,4357871580,2590,2590,2595,2590,3268
20241014,100800,4349405470,2590,2595,2595,2590,1702
20241014,100700,4344992880,2595,2600,2600,2590,3951
20241014,100600,4334751020,2595,2595,2600,2595,5542
20241014,100500,4320355475,2595,2600,2600,2595,2758
20241014,100400,4313195925,2600,2600,2605,2595,2609
20241014,100300,4306415720,2605,2590,2605,2590,16254
20241014,100200,4264190100,2590,2585,2595,2585,8713
20241014,100100,4241646920,2585,2590,2590,2585,10861
20241014,100000,4213517570,2590,2590,2595,2590,25915
20241014,095900,4146397405,2590,2600,2600,2590,24191
20241014,095800,4083573255,2600,2610,2610,2600,14671
20241014,095700,4045410580,2605,2610,2610,2605,9576
20241014,095600,4020464435,2610,2610,2615,2605,9785
20241014,095500,3994968695,2610,2615,2615,2610,12204
20241014,095400,3963087905,2615,2620,2620,2615,4336
20241014,095300,3951732290,2615,2620,2630,2615,8898
20241014,095200,3928414420,2620,2635,2635,2620,7360
20241014,095100,3909106915,2635,2635,2635,2625,5667
20241014,095000,3894191675,2635,2635,2640,2625,11050
20241014,094900,3865101000,2635,2625,2635,2620,5480
20241014,094800,3850710860,2620,2630,2630,2620,2846
20241014,094700,3843249490,2625,2620,2630,2620,2716
20241014,094600,3836119515,2620,2620,2625,2620,6541
20241014,094500,3818970040,2620,2610,2620,2605,8416
20241014,094400,3796992755,2605,2610,2610,2605,5475
20241014,094300,3782723320,2605,2620,2620,2605,21582
20241014,094200,3726348670,2620,2620,2625,2615,6227
20241014,094100,3710039775,2625,2620,2625,2615,13726
20241014,094000,3674075860,2625,2630,2630,2620,7016
20241014,093900,3655661785,2630,2635,2635,2625,10903
20241014,093800,3627019360,2635,2630,2635,2625,5663
20241014,093700,3612125470,2630,2630,2635,2625,4965
20241014,093600,3599063520,2630,2645,2645,2630,15385
20241014,093500,3558570125,2640,2640,2645,2640,12265
20241014,093400,3526181235,2640,2645,2645,2640,5021
20241014,093300,3512921935,2645,2635,2645,2635,4678
20241014,093200,3500580030,2635,2630,2640,2630,9283
20241014,093100,3476157155,2630,2635,2635,2630,2974
20241014,093000,3468325220,2630,2630,2635,2630,12990
20241014,092900,3434156010,2635,2645,2645,2630,61038
20241014,092800,3273150170,2650,2650,2655,2635,73823
20241014,092700,3077876910,2650,2640,2655,2640,58345
20241014,092600,2923284345,2640,2625,2640,2625,10136
20241014,092500,2896620615,2625,2625,2625,2620,11816
20241014,092400,2865618145,2625,2630,2630,2620,22172
20241014,092300,2807480635,2630,2640,2640,2625,59271
20241014,092200,2651437330,2640,2640,2640,2630,32037
20241014,092100,2566942765,2635,2650,2650,2635,74389
20241014,092000,2370362710,2645,2630,2655,2625,119079
20241014,091900,2055502270,2630,2620,2635,2615,33534
20241014,091800,1967362900,2620,2610,2625,2605,28051
20241014,091700,1893983285,2605,2605,2625,2605,75289
20241014,091600,1697032670,2610,2600,2620,2595,45185
20241014,091500,1579119890,2595,2595,2600,2590,16400
20241014,091400,1536579350,2595,2595,2600,2595,3331
20241014,091300,1527935400,2595,2595,2595,2595,5421
20241014,091200,1513867905,2600,2600,2600,2595,6829
20241014,091100,1496126490,2600,2600,2600,2595,11772
20241014,091000,1465551280,2595,2605,2610,2595,30603
20241014,090900,1385986215,2605,2620,2620,2605,15215
20241014,090800,1346216900,2620,2600,2635,2595,91644
20241014,090700,1107220240,2595,2605,2610,2585,56449
20241014,090600,960729895,2605,2610,2620,2605,37241
20241014,090500,863437480,2610,2620,2620,2610,22149
20241014,090400,805518205,2620,2630,2630,2620,18987
20241014,090300,755760670,2625,2620,2635,2615,29258
20241014,090200,679045120,2615,2615,2620,2610,17849
20241014,090100,632417485,2615,2625,2630,2615,31155
20241014,090000,550804620,2625,2640,2640,2620,186146