stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212300,1313744400,144500,144500,144500,144500,141
20241007,212200,1313744400,144500,144500,144500,144500,0
20241007,212100,1313744400,144500,144500,144500,144500,0
20241007,212000,1313744400,144500,144500,144500,144500,0
20241007,211900,1313744400,144500,144500,144500,144500,0
20241007,211800,1313744400,144500,144500,144500,144500,0
20241007,211700,1313744400,144500,144500,144500,144500,0
20241007,211600,1313744400,144500,144500,144500,144500,0
20241007,211500,1313744400,144500,144500,144500,144500,0
20241007,211400,1313744400,144500,144500,144500,144500,0
20241007,211300,1313744400,144500,144500,144500,144500,0
20241007,211200,1313744400,144500,144500,144500,144500,0
20241007,211100,1313744400,144500,144500,144500,144500,0
20241007,211000,1313744400,144500,144500,144500,144500,0
20241007,210900,1313744400,144500,144500,144500,144500,0
20241007,210800,1313744400,144500,144500,144500,144500,0
20241007,210700,1313744400,144500,144500,144500,144500,0
20241007,210600,1313744400,144500,144500,144500,144500,0
20241007,210500,1313744400,144500,144500,144500,144500,0
20241007,210400,1313744400,144500,144500,144500,144500,0
20241007,210300,1313744400,144500,144500,144500,144500,0
20241007,210200,1313744400,144500,144500,144500,144500,0
20241007,210100,1313744400,144500,144500,144500,144500,0
20241007,210000,1313744400,144500,144500,144500,144500,0
20241007,205900,1313744400,144500,144500,144500,144500,0
20241007,205800,1313744400,144500,144500,144500,144500,0
20241007,205700,1313744400,144500,144500,144500,144500,0
20241007,205600,1313744400,144500,144500,144500,144500,0
20241007,205500,1313744400,144500,144500,144500,144500,0
20241007,205400,1313744400,144500,144500,144500,144500,0
20241007,205300,1313744400,144500,144500,144500,144500,141
20241007,205200,1313744400,144500,144500,144500,144500,0
20241007,205100,1313744400,144500,144500,144500,144500,0
20241007,205000,1313744400,144500,144500,144500,144500,0
20241007,204900,1313744400,144500,144500,144500,144500,0
20241007,204800,1313744400,144500,144500,144500,144500,0
20241007,204700,1313744400,144500,144500,144500,144500,0
20241007,204600,1313744400,144500,144500,144500,144500,0
20241007,204500,1313744400,144500,144500,144500,144500,0
20241007,204400,1313744400,144500,144500,144500,144500,0
20241007,204300,1313744400,144500,144500,144500,144500,0
20241007,204200,1313744400,144500,144500,144500,144500,0
20241007,204100,1313744400,144500,144500,144500,144500,0
20241007,204000,1313744400,144500,144500,144500,144500,0
20241007,203900,1313744400,144500,144500,144500,144500,0
20241007,203800,1313744400,144500,144500,144500,144500,0
20241007,203700,1313744400,144500,144500,144500,144500,0
20241007,203600,1313744400,144500,144500,144500,144500,0
20241007,203500,1313744400,144500,144500,144500,144500,0
20241007,203400,1313744400,144500,144500,144500,144500,0
20241007,203300,1313744400,144500,144500,144500,144500,0
20241007,203200,1313744400,144500,144500,144500,144500,0
20241007,203100,1313744400,144500,144500,144500,144500,0
20241007,203000,1313744400,144500,144500,144500,144500,0
20241007,202900,1313744400,144500,144500,144500,144500,0
20241007,202800,1313744400,144500,144500,144500,144500,0
20241007,202700,1313744400,144500,144500,144500,144500,0
20241007,202600,1313744400,144500,144500,144500,144500,0
20241007,202500,1313744400,144500,144500,144500,144500,0
20241007,202400,1313744400,144500,144500,144500,144500,0
20241007,202300,1313744400,144500,144500,144500,144500,141
20241007,202200,1313744400,144500,144500,144500,144500,0
20241007,202100,1313744400,144500,144500,144500,144500,0
20241007,202000,1313744400,144500,144500,144500,144500,0
20241007,201900,1313744400,144500,144500,144500,144500,0
20241007,201800,1313744400,144500,144500,144500,144500,0
20241007,201700,1313744400,144500,144500,144500,144500,0
20241007,201600,1313744400,144500,144500,144500,144500,0
20241007,201500,1313744400,144500,144500,144500,144500,0
20241007,201400,1313744400,144500,144500,144500,144500,0
20241007,201300,1313744400,144500,144500,144500,144500,0
20241007,201200,1313744400,144500,144500,144500,144500,0
20241007,201100,1313744400,144500,144500,144500,144500,0
20241007,201000,1313744400,144500,144500,144500,144500,0
20241007,200900,1313744400,144500,144500,144500,144500,0
20241007,200800,1313744400,144500,144500,144500,144500,0
20241007,200700,1313744400,144500,144500,144500,144500,0
20241007,200600,1313744400,144500,144500,144500,144500,0
20241007,200500,1313744400,144500,144500,144500,144500,0
20241007,200400,1313744400,144500,144500,144500,144500,0
20241007,200300,1313744400,144500,144500,144500,144500,0
20241007,200200,1313744400,144500,144500,144500,144500,0
20241007,200100,1313744400,144500,144500,144500,144500,0
20241007,200000,1313744400,144500,144500,144500,144500,0
20241007,195900,1313744400,144500,144500,144500,144500,0
20241007,195800,1313744400,144500,144500,144500,144500,0
20241007,195700,1313744400,144500,144500,144500,144500,0
20241007,195600,1313744400,144500,144500,144500,144500,0
20241007,195500,1313744400,144500,144500,144500,144500,0
20241007,195400,1313744400,144500,144500,144500,144500,0
20241007,195300,1313744400,144500,144500,144500,144500,141
20241007,195200,1313744400,144500,144500,144500,144500,0
20241007,195100,1313744400,144500,144500,144500,144500,0
20241007,195000,1313744400,144500,144500,144500,144500,0
20241007,194900,1313744400,144500,144500,144500,144500,0
20241007,194800,1313744400,144500,144500,144500,144500,0
20241007,194700,1313744400,144500,144500,144500,144500,0
20241007,194600,1313744400,144500,144500,144500,144500,0
20241007,194500,1313744400,144500,144500,144500,144500,0
20241007,194400,1313744400,144500,144500,144500,144500,0
20241007,194300,1313744400,144500,144500,144500,144500,0
20241007,194200,1313744400,144500,144500,144500,144500,0
20241007,194100,1313744400,144500,144500,144500,144500,0
20241007,194000,1313744400,144500,144500,144500,144500,0
20241007,193900,1313744400,144500,144500,144500,144500,0
20241007,193800,1313744400,144500,144500,144500,144500,0
20241007,193700,1313744400,144500,144500,144500,144500,0
20241007,193600,1313744400,144500,144500,144500,144500,0
20241007,193500,1313744400,144500,144500,144500,144500,0
20241007,193400,1313744400,144500,144500,144500,144500,0
20241007,193300,1313744400,144500,144500,144500,144500,0
20241007,193200,1313744400,144500,144500,144500,144500,0
20241007,193100,1313744400,144500,144500,144500,144500,0
20241007,193000,1313744400,144500,144500,144500,144500,0
20241007,192900,1313744400,144500,144500,144500,144500,0
20241007,192800,1313744400,144500,144500,144500,144500,0
20241007,192700,1313744400,144500,144500,144500,144500,0
20241007,192600,1313744400,144500,144500,144500,144500,0
20241007,192500,1313744400,144500,144500,144500,144500,0
20241007,192400,1313744400,144500,144500,144500,144500,0
20241007,192300,1313744400,144500,144500,144500,144500,141
20241007,192200,1313744400,144500,144500,144500,144500,0
20241007,192100,1313744400,144500,144500,144500,144500,0
20241007,192000,1313744400,144500,144500,144500,144500,0
20241007,191900,1313744400,144500,144500,144500,144500,0
20241007,191800,1313744400,144500,144500,144500,144500,0
20241007,191700,1313744400,144500,144500,144500,144500,0
20241007,191600,1313744400,144500,144500,144500,144500,0
20241007,191500,1313744400,144500,144500,144500,144500,0
20241007,191400,1313744400,144500,144500,144500,144500,0
20241007,191300,1313744400,144500,144500,144500,144500,0
20241007,191200,1313744400,144500,144500,144500,144500,0
20241007,191100,1313744400,144500,144500,144500,144500,0
20241007,191000,1313744400,144500,144500,144500,144500,0
20241007,190900,1313744400,144500,144500,144500,144500,0
20241007,190800,1313744400,144500,144500,144500,144500,0
20241007,190700,1313744400,144500,144500,144500,144500,0
20241007,190600,1313744400,144500,144500,144500,144500,0
20241007,190500,1313744400,144500,144500,144500,144500,0
20241007,190400,1313744400,144500,144500,144500,144500,0
20241007,190300,1313744400,144500,144500,144500,144500,0
20241007,190200,1313744400,144500,144500,144500,144500,0
20241007,190100,1313744400,144500,144500,144500,144500,0
20241007,190000,1313744400,144500,144500,144500,144500,0
20241007,185900,1313744400,144500,144500,144500,144500,0
20241007,185800,1313744400,144500,144500,144500,144500,0
20241007,185700,1313744400,144500,144500,144500,144500,0
20241007,185600,1313744400,144500,144500,144500,144500,0
20241007,185500,1313744400,144500,144500,144500,144500,0
20241007,185400,1313744400,144500,144500,144500,144500,0
20241007,185300,1313744400,144500,144500,144500,144500,141
20241007,185200,1313744400,144500,144500,144500,144500,0
20241007,185100,1313744400,144500,144500,144500,144500,0
20241007,185000,1313744400,144500,144500,144500,144500,0
20241007,184900,1313744400,144500,144500,144500,144500,0
20241007,184800,1313744400,144500,144500,144500,144500,0
20241007,184700,1313744400,144500,144500,144500,144500,0
20241007,184600,1313744400,144500,144500,144500,144500,0
20241007,184500,1313744400,144500,144500,144500,144500,0
20241007,184400,1313744400,144500,144500,144500,144500,0
20241007,184300,1313744400,144500,144500,144500,144500,0
20241007,184200,1313744400,144500,144500,144500,144500,0
20241007,184100,1313744400,144500,144500,144500,144500,0
20241007,184000,1313744400,144500,144500,144500,144500,0
20241007,183900,1313744400,144500,144500,144500,144500,0
20241007,183800,1313744400,144500,144500,144500,144500,0
20241007,183700,1313744400,144500,144500,144500,144500,0
20241007,183600,1313744400,144500,144500,144500,144500,0
20241007,183500,1313744400,144500,144500,144500,144500,0
20241007,183400,1313744400,144500,144500,144500,144500,0
20241007,183300,1313744400,144500,144500,144500,144500,0
20241007,183200,1313744400,144500,144500,144500,144500,0
20241007,183100,1313744400,144500,144500,144500,144500,0
20241007,183000,1313744400,144500,144500,144500,144500,0
20241007,182900,1313744400,144500,144500,144500,144500,0
20241007,182800,1313744400,144500,144500,144500,144500,0
20241007,182700,1313744400,144500,144500,144500,144500,0
20241007,182600,1313744400,144500,144500,144500,144500,0
20241007,182500,1313744400,144500,144500,144500,144500,0
20241007,182400,1313744400,144500,144500,144500,144500,0
20241007,182300,1313744400,144500,144500,144500,144500,141
20241007,182200,1313744400,144500,144500,144500,144500,0
20241007,182100,1313744400,144500,144500,144500,144500,0
20241007,182000,1313744400,144500,144500,144500,144500,0
20241007,181900,1313744400,144500,144500,144500,144500,0
20241007,181800,1313744400,144500,144500,144500,144500,0
20241007,181700,1313744400,144500,144500,144500,144500,0
20241007,181600,1313744400,144500,144500,144500,144500,0
20241007,181500,1313744400,144500,144500,144500,144500,0
20241007,181400,1313744400,144500,144500,144500,144500,0
20241007,181300,1313744400,144500,144500,144500,144500,0
20241007,181200,1313744400,144500,144500,144500,144500,0
20241007,181100,1313744400,144500,144500,144500,144500,0
20241007,181000,1313744400,144500,144500,144500,144500,0
20241007,180900,1313744400,144500,144500,144500,144500,0
20241007,180800,1313744400,144500,144500,144500,144500,0
20241007,180700,1313744400,144500,144500,144500,144500,0
20241007,180600,1313744400,144500,144500,144500,144500,0
20241007,180500,1313744400,144500,144500,144500,144500,0
20241007,180400,1313744400,144500,144500,144500,144500,0
20241007,180300,1313744400,144500,144500,144500,144500,0
20241007,180200,1313744400,144500,144500,144500,144500,0
20241007,180100,1313744400,144500,144500,144500,144500,0
20241007,180000,1313744400,144500,144500,144500,144500,0
20241007,175900,1313744400,144500,144500,144500,144500,0
20241007,175800,1313744400,144500,144500,144500,144500,0
20241007,175700,1313744400,144500,144500,144500,144500,0
20241007,175600,1313744400,144500,144500,144500,144500,0
20241007,175500,1313744400,144500,144500,144500,144500,0
20241007,175400,1313744400,144500,144500,144500,144500,0
20241007,175300,1313744400,144500,144500,144500,144500,141
20241007,175200,1313744400,144500,144500,144500,144500,0
20241007,175100,1313744400,144500,144500,144500,144500,0
20241007,175000,1313744400,144500,144500,144500,144500,0
20241007,174900,1313744400,144500,144500,144500,144500,0
20241007,174800,1313744400,144500,144500,144500,144500,0
20241007,174700,1313744400,144500,144500,144500,144500,0
20241007,174600,1313744400,144500,144500,144500,144500,0
20241007,174500,1313744400,144500,144500,144500,144500,0
20241007,174400,1313744400,144500,144500,144500,144500,0
20241007,174300,1313744400,144500,144500,144500,144500,0
20241007,174200,1313744400,144500,144500,144500,144500,0
20241007,174100,1313744400,144500,144500,144500,144500,0
20241007,174000,1313744400,144500,144500,144500,144500,0
20241007,173900,1313744400,144500,144500,144500,144500,0
20241007,173800,1313744400,144500,144500,144500,144500,0
20241007,173700,1313744400,144500,144500,144500,144500,0
20241007,173600,1313744400,144500,144500,144500,144500,0
20241007,173500,1313744400,144500,144500,144500,144500,0
20241007,173400,1313744400,144500,144500,144500,144500,0
20241007,173300,1313744400,144500,144500,144500,144500,0
20241007,173200,1313744400,144500,144500,144500,144500,0
20241007,173100,1313744400,144500,144500,144500,144500,0
20241007,173000,1313744400,144500,144500,144500,144500,0
20241007,172900,1313744400,144500,144500,144500,144500,0
20241007,172800,1313744400,144500,144500,144500,144500,0
20241007,172700,1313744400,144500,144500,144500,144500,0
20241007,172600,1313744400,144500,144500,144500,144500,0
20241007,172500,1313744400,144500,144500,144500,144500,0
20241007,172400,1313744400,144500,144500,144500,144500,0
20241007,172300,1313744400,144500,144500,144500,144500,141
20241007,172200,1313744400,144500,144500,144500,144500,0
20241007,172100,1313744400,144500,144500,144500,144500,0
20241007,172000,1313744400,144500,144500,144500,144500,0
20241007,171900,1313744400,144500,144500,144500,144500,0
20241007,171800,1313744400,144500,144500,144500,144500,0
20241007,171700,1313744400,144500,144500,144500,144500,0
20241007,171600,1313744400,144500,144500,144500,144500,0
20241007,171500,1313744400,144500,144500,144500,144500,0
20241007,171400,1313744400,144500,144500,144500,144500,0
20241007,171300,1313744400,144500,144500,144500,144500,0
20241007,171200,1313744400,144500,144500,144500,144500,0
20241007,171100,1313744400,144500,144500,144500,144500,0
20241007,171000,1313744400,144500,144500,144500,144500,0
20241007,170900,1313744400,144500,144500,144500,144500,0
20241007,170800,1313744400,144500,144500,144500,144500,0
20241007,170700,1313744400,144500,144500,144500,144500,0
20241007,170600,1313744400,144500,144500,144500,144500,0
20241007,170500,1313744400,144500,144500,144500,144500,0
20241007,170400,1313744400,144500,144500,144500,144500,0
20241007,170300,1313744400,144500,144500,144500,144500,0
20241007,170200,1313744400,144500,144500,144500,144500,0
20241007,170100,1313744400,144500,144500,144500,144500,0
20241007,170000,1313744400,144500,144500,144500,144500,0
20241007,165900,1313744400,144500,144500,144500,144500,0
20241007,165800,1313744400,144500,144500,144500,144500,0
20241007,165700,1313744400,144500,144500,144500,144500,0
20241007,165600,1313744400,144500,144500,144500,144500,0
20241007,165500,1313744400,144500,144500,144500,144500,0
20241007,165400,1313744400,144500,144500,144500,144500,0
20241007,165300,1313744400,144500,144500,144500,144500,141
20241007,165200,1313744400,144500,144500,144500,144500,0
20241007,165100,1313744400,144500,144500,144500,144500,0
20241007,165000,1313744400,144500,144500,144500,144500,0
20241007,164900,1313744400,144500,144500,144500,144500,0
20241007,164800,1313744400,144500,144500,144500,144500,0
20241007,164700,1313744400,144500,144500,144500,144500,0
20241007,164600,1313744400,144500,144500,144500,144500,0
20241007,164500,1313744400,144500,144500,144500,144500,0
20241007,164400,1313744400,144500,144500,144500,144500,0
20241007,164300,1313744400,144500,144500,144500,144500,0
20241007,164200,1313744400,144500,144500,144500,144500,0
20241007,164100,1313744400,144500,144500,144500,144500,0
20241007,164000,1313744400,144500,144500,144500,144500,0
20241007,163900,1313744400,144500,144500,144500,144500,0
20241007,163800,1313744400,144500,144500,144500,144500,0
20241007,163700,1313744400,144500,144500,144500,144500,0
20241007,163600,1313744400,144500,144500,144500,144500,0
20241007,163500,1313744400,144500,144500,144500,144500,0
20241007,163400,1313744400,144500,144500,144500,144500,0
20241007,163300,1313744400,144500,144500,144500,144500,0
20241007,163200,1313744400,144500,144500,144500,144500,0
20241007,163100,1313744400,144500,144500,144500,144500,0
20241007,163000,1313744400,144500,144500,144500,144500,0
20241007,162900,1313744400,144500,144500,144500,144500,0
20241007,162800,1313744400,144500,144500,144500,144500,0
20241007,162700,1313744400,144500,144500,144500,144500,0
20241007,162600,1313744400,144500,144500,144500,144500,0
20241007,162500,1313744400,144500,144500,144500,144500,0
20241007,162400,1313744400,144500,144500,144500,144500,0
20241007,162300,1313744400,144500,144500,144500,144500,141
20241007,162200,1313744400,144500,144500,144500,144500,0
20241007,162100,1313744400,144500,144500,144500,144500,0
20241007,162000,1313744400,144500,144500,144500,144500,0
20241007,161900,1313744400,144500,144500,144500,144500,0
20241007,161800,1313744400,144500,144500,144500,144500,0
20241007,161700,1313744400,144500,144500,144500,144500,0
20241007,161600,1313744400,144500,144500,144500,144500,0
20241007,161500,1313744400,144500,144500,144500,144500,0
20241007,161400,1313744400,144500,144500,144500,144500,0
20241007,161300,1313744400,144500,144500,144500,144500,0
20241007,161200,1313744400,144500,144500,144500,144500,0
20241007,161100,1313744400,144500,144500,144500,144500,0
20241007,161000,1313744400,144500,144500,144500,144500,0
20241007,160900,1313744400,144500,144500,144500,144500,0
20241007,160800,1313744400,144500,144500,144500,144500,0
20241007,160700,1313744400,144500,144500,144500,144500,0
20241007,160600,1313744400,144500,144500,144500,144500,0
20241007,160500,1313744400,144500,144500,144500,144500,0
20241007,160400,1313744400,144500,144500,144500,144500,0
20241007,160300,1313744400,144500,144500,144500,144500,0
20241007,160200,1313744400,144500,144500,144500,144500,0
20241007,160100,1313744400,144500,144500,144500,144500,0
20241007,160000,1313744400,144500,144500,144500,144500,0
20241007,155900,1313744400,144500,144500,144500,144500,0
20241007,155800,1313744400,144500,144500,144500,144500,0
20241007,155700,1313744400,144500,144500,144500,144500,0
20241007,155600,1313744400,144500,144500,144500,144500,0
20241007,155500,1313744400,144500,144500,144500,144500,0
20241007,155400,1313744400,144500,144500,144500,144500,0
20241007,155300,1313744400,144500,144500,144500,144500,141
20241007,155200,1313744400,144500,144500,144500,144500,0
20241007,155100,1313744400,144500,144500,144500,144500,0
20241007,155000,1313744400,144500,144500,144500,144500,0
20241007,154900,1313744400,144500,144500,144500,144500,0
20241007,154800,1313744400,144500,144500,144500,144500,0
20241007,154700,1313744400,144500,144500,144500,144500,0
20241007,154600,1313744400,144500,144500,144500,144500,0
20241007,154500,1313744400,144500,144500,144500,144500,0
20241007,154400,1313744400,144500,144500,144500,144500,0
20241007,154300,1313744400,144500,144500,144500,144500,0
20241007,154200,1313744400,144500,144500,144500,144500,0
20241007,154100,1313744400,144500,144500,144500,144500,0
20241007,154000,1313744400,144500,144500,144500,144500,0
20241007,153900,1313744400,144500,144500,144500,144500,0
20241007,153800,1313744400,144500,144500,144500,144500,0
20241007,153700,1313744400,144500,144500,144500,144500,0
20241007,153600,1313744400,144500,144500,144500,144500,0
20241007,153500,1313744400,144500,144500,144500,144500,0
20241007,153400,1313744400,144500,144500,144500,144500,0
20241007,153300,1313744400,144500,144500,144500,144500,0
20241007,153200,1313744400,144500,144500,144500,144500,0
20241007,153100,1313744400,144500,144500,144500,144500,0
20241007,153000,1313744400,144500,144500,144500,144500,141
20241007,152900,1293369900,144800,144800,144800,144800,0
20241007,152800,1293369900,144800,144800,144800,144800,0
20241007,152700,1293369900,144800,144800,144800,144800,0
20241007,152600,1293369900,144800,144800,144800,144800,0
20241007,152500,1293369900,144800,144800,144800,144800,0
20241007,152400,1293369900,144800,144800,144800,144800,0
20241007,152300,1293369900,144800,144800,144800,144800,0
20241007,152200,1293369900,144800,144800,144800,144800,0
20241007,152100,1293369900,144800,144800,144800,144800,0
20241007,152000,1293369900,144800,144800,144800,144800,0
20241007,151900,1293369900,144800,145600,146300,144800,23
20241007,151800,1290026000,145600,145700,146400,145600,47
20241007,151700,1283164600,145600,145500,145600,145500,42
20241007,151600,1277053400,145500,145300,145500,145300,27
20241007,151500,1273125600,145500,145400,145500,145400,28
20241007,151400,1269052000,145400,145500,145500,145300,82
20241007,151300,1257126800,145400,145500,145500,145400,17
20241007,151200,1254653700,145400,145600,145600,145400,44
20241007,151100,1248250700,145700,145800,146000,145600,24
20241007,151000,1244750800,145900,145800,145900,145000,66
20241007,150900,1235131400,145800,145600,145900,145600,21
20241007,150800,1232070300,145400,145900,145900,144900,97
20241007,150700,1217943400,145700,145900,145900,145600,35
20241007,150600,1212840500,145600,145900,146000,145600,35
20241007,150500,1207733600,145900,145700,146000,145700,56
20241007,150400,1199563900,145700,145700,145700,145500,21
20241007,150300,1196504700,145700,146100,146100,145700,65
20241007,150200,1187019600,145900,145900,145900,145900,27
20241007,150100,1183080300,145700,145700,146100,145700,58
20241007,150000,1174622400,145700,145700,145900,145600,32
20241007,145900,1169959700,145800,146200,146200,145600,69
20241007,145800,1159893700,146000,146000,146100,146000,44
20241007,145700,1153467700,145900,145800,145900,145700,18
20241007,145600,1150843100,145600,146100,146100,145600,74
20241007,145500,1140046800,145900,145900,146000,145900,38
20241007,145400,1134502500,145800,145900,145900,145800,17
20241007,145300,1132022500,145800,146000,146100,145800,40
20241007,145200,1126184800,146000,145900,146100,145900,53
20241007,145100,1118449100,145900,145900,146000,145900,43
20241007,145000,1112171500,145900,145700,145900,145700,48
20241007,144900,1105175800,145700,145700,145700,145600,38
20241007,144800,1099640600,145600,145700,145700,145600,54
20241007,144700,1091773400,145700,145700,145700,145600,25
20241007,144600,1088131300,145700,145700,145700,145500,33
20241007,144500,1083325600,145500,145700,145700,145500,90
20241007,144400,1070216400,145600,145600,145700,145600,13
20241007,144300,1068322700,145600,145700,145700,145600,49
20241007,144200,1061184500,145700,145600,145700,145600,34
20241007,144100,1056232100,145300,146200,146200,145300,73
20241007,144000,1045575100,146200,146100,146400,146100,17
20241007,143900,1043089800,146200,146100,146400,146100,30
20241007,143800,1038704700,146200,146300,146300,146100,63
20241007,143700,1029492600,146100,146200,146400,146100,70
20241007,143600,1019253700,146200,145700,146200,145700,13
20241007,143500,1017355400,145600,146000,146000,145100,60
20241007,143400,1008613700,145900,146200,146200,145900,37
20241007,143300,1003208400,146100,146100,146100,146100,40
20241007,143200,997364400,146100,146100,146200,146000,38
20241007,143100,991811900,146100,146500,146500,146000,62
20241007,143000,982740600,146600,146500,146600,146300,33
20241007,142900,977907700,146500,146500,146600,146400,38
20241007,142800,972340700,146500,146500,146600,146500,57
20241007,142700,963986500,146500,146400,146500,146400,29
20241007,142600,959738700,146500,146500,146500,146400,68
20241007,142500,949778100,146300,146600,146600,146100,239
20241007,142400,914770100,146600,146600,146600,146500,36
20241007,142300,909492600,146600,146700,146700,146600,62
20241007,142200,900401300,146700,146400,146700,146400,23
20241007,142100,897027500,146600,146700,146700,146600,32
20241007,142000,892333500,146700,146700,146700,146600,93
20241007,141900,878696500,146600,146600,146600,146600,23
20241007,141800,875324700,146500,146400,146500,146300,57
20241007,141700,866979600,146400,146300,146400,146300,36
20241007,141600,861711900,146200,146200,146300,146200,58
20241007,141500,853227700,146000,146100,146200,146000,17
20241007,141400,850744100,146100,146100,146200,146000,59
20241007,141300,842125900,146300,146500,146500,146300,42
20241007,141200,835976800,146500,146500,146600,146400,48
20241007,141100,828944300,146400,146500,146600,146400,37
20241007,141000,823525200,146500,146700,146700,146500,46
20241007,140900,816782700,146500,146700,146700,146500,66
20241007,140800,807102500,146600,146700,146700,146500,65
20241007,140700,797572600,146600,146800,146800,146400,67
20241007,140600,787740300,146800,146600,146900,146600,41
20241007,140500,781724300,146700,146500,146800,146500,30
20241007,140400,777325200,146500,146200,146600,146200,139
20241007,140300,756978700,146100,146000,146100,146000,56
20241007,140200,748798100,145600,145700,146300,145400,405
20241007,140100,689696600,145600,145000,145600,145000,131
20241007,140000,670651700,145000,144700,145000,144700,41
20241007,135900,664710500,144600,144500,144600,144500,20
20241007,135800,661818600,144500,144500,144500,144500,7
20241007,135700,660807100,144600,144500,144600,144500,5
20241007,135600,660084500,144500,144500,144500,144500,1
20241007,135500,659940000,144600,144600,144600,144600,10
20241007,135400,658494000,144600,144600,144600,144500,12
20241007,135300,656759000,144500,144600,144600,144500,15
20241007,135200,654590100,144500,144700,144700,144500,2
20241007,135100,654300900,144700,144500,144700,144500,3
20241007,135000,653867000,144700,144500,144700,144500,8
20241007,134900,652709800,144500,144500,144500,144500,4
20241007,134800,652131800,144800,144800,144800,144800,11
20241007,134700,650539000,144900,144900,144900,144800,9
20241007,134600,649235100,144800,144800,144800,144800,2
20241007,134500,648945500,144900,145000,145000,144900,11
20241007,134400,647350600,145100,145200,145200,145100,13
20241007,134300,645464000,145400,145000,145400,144900,26
20241007,134200,641691100,145100,145100,145100,145100,11
20241007,134100,640095000,145100,144900,145100,144900,3
20241007,134000,639660100,145100,145100,145100,145000,9
20241007,133900,638354900,145000,145100,145100,145000,23
20241007,133800,635019300,144900,144600,144900,144600,11
20241007,133700,633426600,144600,144500,144600,144500,15
20241007,133600,631257800,144500,144600,144600,144500,5
20241007,133500,630535200,144600,144500,144600,144500,2
20241007,133400,630246100,144500,145000,145000,144500,29
20241007,133300,626045900,145000,144900,145000,144900,13
20241007,133200,624161600,145000,145000,145000,144900,25
20241007,133100,620537400,144900,145000,145000,144900,19
20241007,133000,617784200,145000,145000,145000,145000,2
20241007,132900,617494200,145000,145000,145000,145000,20
20241007,132800,614594200,144400,144400,144400,144400,0
20241007,132700,614594200,144400,144400,144400,144400,0
20241007,132600,614594200,144400,144400,144400,144400,1
20241007,132500,614449800,145100,145500,145500,145100,11
20241007,132400,612851300,145500,145100,145500,145100,6
20241007,132300,611980300,145500,144800,145500,144700,34
20241007,132200,607054200,144700,144800,144800,144700,6
20241007,132100,606185900,144800,144700,144800,144700,34
20241007,132000,601265200,144700,144700,144800,144700,10
20241007,131900,599817700,144700,145000,145000,144700,28
20241007,131800,595758600,145000,145100,145100,145000,2
20241007,131700,595468500,145000,145000,145000,145000,4
20241007,131600,594888500,145200,145200,145300,145200,19
20241007,131500,592129000,145300,145300,145300,145300,20
20241007,131400,589223000,145500,145500,145500,145500,0
20241007,131300,589223000,145500,145500,145500,145500,1
20241007,131200,589077500,145400,145600,145600,145400,7
20241007,131100,588059500,145600,145400,145600,145400,10
20241007,131000,586604700,145300,145300,145300,145300,12
20241007,130900,584861100,145300,145300,145300,145300,0
20241007,130800,584861100,145300,145500,145500,145300,35
20241007,130700,579771000,145700,145700,145700,145700,6
20241007,130600,578896800,145700,145700,145700,145700,12
20241007,130500,577148400,145400,145600,145600,145400,36
20241007,130400,571911300,145600,145600,145600,145600,2
20241007,130300,571620100,145600,145600,145600,145200,8
20241007,130200,570455700,145600,145100,145600,145100,53
20241007,130100,562754600,145200,145200,145200,145200,1
20241007,130000,562609400,145200,145200,145200,145200,3
20241007,125900,562173800,145200,145200,145200,145200,0
20241007,125800,562173800,145200,145000,145200,145000,6
20241007,125700,561302800,145300,145300,145300,145300,7
20241007,125600,560285700,145000,145300,145300,145000,8
20241007,125500,559123900,145500,145500,145500,145500,18
20241007,125400,556504900,145600,145600,145600,145600,1
20241007,125300,556359300,145600,145500,145600,145500,12
20241007,125200,554612800,145600,145600,145600,145600,13
20241007,125100,552720000,145600,145600,145700,145600,21
20241007,125000,549661800,145600,145600,145700,145600,17
20241007,124900,547186500,145700,145600,145700,145600,9
20241007,124800,545875800,145300,145700,145700,145300,2
20241007,124700,545584800,145800,145800,145800,145800,7
20241007,124600,544564200,145700,145700,145700,145700,6
20241007,124500,543690000,145200,145100,145200,145100,13
20241007,124400,541802800,145100,145200,145200,145100,6
20241007,124300,540932000,145200,145700,145700,145200,13
20241007,124200,539043900,145600,145600,145600,145600,11
20241007,124100,537442300,145800,145600,145800,145500,25
20241007,124000,533802400,145500,145500,145500,145500,0
20241007,123900,533802400,145500,145500,146100,145500,17
20241007,123800,531324500,145500,145200,145500,145200,9
20241007,123700,530015800,145400,145400,145400,145400,19
20241007,123600,527253200,145400,145400,145400,145400,5
20241007,123500,526526200,145400,145600,145600,145400,7
20241007,123400,525508200,145400,145400,145400,145400,8
20241007,123300,524345000,145000,145200,145500,145000,11
20241007,123200,522747200,145400,145400,145500,145400,19
20241007,123100,519984400,145400,145400,145400,145400,8
20241007,123000,518821200,145300,144600,145300,144600,175
20241007,122900,493448500,144600,144500,144600,144500,21
20241007,122800,490413800,144400,144500,144500,144400,5
20241007,122700,489691600,144400,144400,144400,144400,3
20241007,122600,489258400,144400,144500,144500,144400,8
20241007,122500,488102800,144400,144400,144500,144400,7
20241007,122400,487091900,144500,144500,144500,144500,1
20241007,122300,486947400,144400,144500,144500,144400,10
20241007,122200,485502700,144500,144500,144500,144500,6
20241007,122100,484635700,144400,144600,144600,144400,17
20241007,122000,482179300,144600,144600,144600,144600,10
20241007,121900,480733300,144400,144400,144400,144400,12
20241007,121800,479000500,144400,144700,144700,144400,6
20241007,121700,478132600,144400,144600,144600,144400,8
20241007,121600,476976200,144800,145000,145000,144800,30
20241007,121500,472629300,145000,145000,145000,145000,2
20241007,121400,472339300,145000,145000,145000,145000,1
20241007,121300,472194300,144900,144900,144900,144900,20
20241007,121200,469296300,145000,144900,145000,144900,27
20241007,121100,465383400,144900,144900,144900,144900,8
20241007,121000,464224200,144900,144800,144900,144800,11
20241007,120900,462630700,144800,144800,144800,144800,19
20241007,120800,459879500,144700,144800,144800,144700,3
20241007,120700,459445200,144700,144700,144700,144700,0
20241007,120600,459445200,144700,144800,144800,144700,12
20241007,120500,457708000,144800,144800,144800,144800,2
20241007,120400,457418400,144600,144500,144600,144500,16
20241007,120300,455105700,144400,144400,144500,144400,15
20241007,120200,452938600,144500,144500,144500,144500,0
20241007,120100,452938600,144500,144500,144500,144500,7
20241007,120000,451927100,144500,144500,144500,144500,5
20241007,115900,451204600,144600,144300,144600,144000,27
20241007,115800,447310400,144300,144700,144800,144300,34
20241007,115700,442390700,144700,144700,144700,144700,10
20241007,115600,440943700,144700,144600,144700,144600,15
20241007,115500,438773600,144700,144600,144700,144600,23
20241007,115400,435447600,144600,144600,144600,144600,9
20241007,115300,434146200,144500,144600,144600,144500,4
20241007,115200,433567900,144500,144500,144500,144500,4
20241007,115100,432989900,144500,144500,144500,144500,12
20241007,115000,431255900,144400,144400,144400,144400,10
20241007,114900,429811900,144200,144200,144200,144200,0
20241007,114800,429811900,144200,144200,144400,144200,34
20241007,114700,424906800,144200,144200,144200,144200,1
20241007,114600,424762600,144200,144100,144200,144100,4
20241007,114500,424185900,144100,144200,144200,144100,4
20241007,114400,423609400,144200,144000,144200,144000,6
20241007,114300,422744400,144200,144200,144200,144200,7
20241007,114200,421735000,144200,144300,144300,144200,11
20241007,114100,420148600,144200,144300,144300,144200,9
20241007,114000,418850600,144200,144200,144200,144200,4
20241007,113900,418273800,144200,144200,144200,144200,1
20241007,113800,418129600,144400,144400,144400,144400,6
20241007,113700,417263200,144400,144400,144400,144400,7
20241007,113600,416252400,144400,144300,144500,144300,14
20241007,113500,414231000,144300,144300,144400,144300,13
20241007,113400,412355000,144400,144100,144400,144100,17
20241007,113300,409900500,144400,144400,144400,144400,0
20241007,113200,409900500,144400,144400,144400,144400,1
20241007,113100,409756100,144500,144500,144500,144500,1
20241007,113000,409611600,144400,144300,144400,144300,18
20241007,112900,407013400,144300,144300,144300,144300,10
20241007,112800,405570400,144400,144300,144400,144300,18
20241007,112700,402971600,144400,144400,144400,144400,2
20241007,112600,402682800,144400,144400,144400,144400,0
20241007,112500,402682800,144400,144400,144400,144400,6
20241007,112400,401816400,144400,144300,144500,144300,78
20241007,112300,390546700,144500,144500,144500,144500,5
20241007,112200,389824200,144500,144500,144500,144500,7
20241007,112100,388812700,144500,144500,144500,144500,5
20241007,112000,388090200,144400,144400,144400,144400,0
20241007,111900,388090200,144400,144100,144500,144100,15
20241007,111800,385924200,144500,144500,144500,144500,3
20241007,111700,385490700,144500,144500,144600,144500,15
20241007,111600,383323100,144600,144500,144600,144500,6
20241007,111500,382455900,144500,144500,144500,144400,13
20241007,111400,380577900,144500,144100,144500,144100,22
20241007,111300,377402400,144500,144300,144500,144300,10
20241007,111200,375958900,144300,144000,144300,144000,24
20241007,111100,372500100,144000,144000,144000,144000,2
20241007,111000,372212100,144100,144100,144100,144100,8
20241007,110900,371059300,144100,144000,144100,144000,2
20241007,110800,370771200,144100,144400,144400,144100,7
20241007,110700,369760700,144400,144000,144400,144000,22
20241007,110600,366590700,144100,144100,144100,144100,2
20241007,110500,366302500,144100,144000,144100,144000,4
20241007,110400,365726400,144100,144100,144100,144100,10
20241007,110300,364285400,144400,144500,144500,144400,8
20241007,110200,363130000,144400,144400,144400,144400,10
20241007,110100,361686000,144400,144400,144400,144400,8
20241007,110000,360530800,144400,144400,144400,144400,5
20241007,105900,359808800,144500,144500,144600,144500,11
20241007,105800,358219200,144500,144500,144500,144500,9
20241007,105700,356918700,144000,144500,144500,144000,7
20241007,105600,355907700,144500,144500,144500,144500,5
20241007,105500,355185200,144500,144400,144500,144000,68
20241007,105400,345382600,144300,144300,144300,144300,2
20241007,105300,345094000,144500,144500,144500,144500,8
20241007,105200,343938000,144500,144300,144500,144300,12
20241007,105100,342204900,144300,144300,144300,144300,7
20241007,105000,341194800,144500,144100,144500,144100,38
20241007,104900,335714200,144100,144200,144200,144100,2
20241007,104800,335425900,144100,144200,144200,144100,5
20241007,104700,334705200,144100,144100,144100,144100,8
20241007,104600,333552400,144200,144100,144200,144100,5
20241007,104500,332831800,144200,144400,144400,144100,97
20241007,104400,318838500,144500,144400,144500,144400,9
20241007,104300,317538400,144400,144500,144500,144400,9
20241007,104200,316238100,144400,144600,144600,144400,12
20241007,104100,314503300,144600,144700,144700,144500,58
20241007,104000,306115900,144700,144700,144700,144700,2
20241007,103900,305826500,144700,144700,144700,144700,6
20241007,103800,304958300,144900,144900,144900,144900,5
20241007,103700,304233800,144600,144900,144900,144600,14
20241007,103600,302207900,144600,144900,144900,144600,13
20241007,103500,300324500,145000,144800,145000,144800,92
20241007,103400,286998600,144600,144700,144800,144600,35
20241007,103300,281933200,144500,144500,144500,144500,6
20241007,103200,281066200,144400,143900,144400,143900,24
20241007,103100,277605000,143900,143900,143900,143900,17
20241007,103000,275158700,143800,144000,144000,143800,6
20241007,102900,274294900,143800,144100,144100,143800,8
20241007,102800,273142900,144100,143800,144100,143800,6
20241007,102700,272278600,144100,144100,144100,143800,12
20241007,102600,270550000,143800,144100,144100,143800,10
20241007,102500,269110500,144200,144200,144200,144200,5
20241007,102400,268389500,143800,144500,144500,143800,180
20241007,102300,242417000,144400,144400,144400,144400,8
20241007,102200,241261800,144400,144400,144400,144400,9
20241007,102100,239962200,144400,144500,144500,144300,9
20241007,102000,238662300,144500,144300,144500,144300,12
20241007,101900,236929300,144300,144400,144500,144300,31
20241007,101800,232454600,144400,144400,144400,144400,5
20241007,101700,231732600,144500,144500,144500,144500,5
20241007,101600,231010100,144500,144500,144500,144500,27
20241007,101500,227108600,144500,144900,144900,144500,27
20241007,101400,223197600,144500,144700,144900,144500,75
20241007,101300,212337200,144300,144800,144800,144300,20
20241007,101200,209447500,144800,144700,144800,144700,13
20241007,101100,207565600,144800,144300,144800,144300,56
20241007,101000,199465100,144500,144200,144500,144200,54
20241007,100900,191673100,143800,143800,143800,143800,2
20241007,100800,191385500,144200,144100,144200,144100,13
20241007,100700,189511700,144100,144100,144100,144100,7
20241007,100600,188503000,144100,144100,144100,144100,4
20241007,100500,187926600,144100,144200,144200,144100,14
20241007,100400,185908700,143800,144000,144300,143800,98
20241007,100300,171778500,144000,143700,144000,143700,6
20241007,100200,170914800,143700,143700,143700,143700,10
20241007,100100,169477800,143800,143600,143800,143000,10
20241007,100000,168043200,143600,143700,143800,143600,73
20241007,095900,157547200,143600,143600,143600,143600,10
20241007,095800,156111200,143600,143600,143600,143600,6
20241007,095700,155249600,143500,143500,143500,143500,5
20241007,095600,154532100,143500,143400,143500,143200,16
20241007,095500,152237400,143500,143200,143600,143200,13
20241007,095400,150371700,143600,143200,143600,143200,8
20241007,095300,149224500,143200,143100,143200,143100,7
20241007,095200,148222200,143100,143100,143100,143100,15
20241007,095100,146075700,143100,143000,143100,143000,8
20241007,095000,144931500,142300,142300,142300,142300,2
20241007,094900,144646900,142200,142200,142200,142200,0
20241007,094800,144646900,142200,142100,142500,142100,98
20241007,094700,130711000,142100,142100,142100,142100,4
20241007,094600,130142600,142100,142100,142100,142100,0
20241007,094500,130142600,142100,142100,142200,142100,44
20241007,094400,123886600,142100,142700,142700,142100,27
20241007,094300,120043900,142400,142700,142700,142400,2
20241007,094200,119758800,142200,142200,142200,142200,1
20241007,094100,119616600,142200,142700,142700,142200,5
20241007,094000,118904100,142200,142100,142200,142100,13
20241007,093900,117056500,142200,142200,142200,142200,3
20241007,093800,116629900,142700,142700,142700,142100,13
20241007,093700,114781400,142700,142700,142700,142700,3
20241007,093600,114353300,142700,142700,142700,142700,3
20241007,093500,113925200,142100,142100,142100,142000,21
20241007,093400,110941200,142100,142100,142100,142100,13
20241007,093300,109093900,142000,142100,142100,142000,5
20241007,093200,108383700,142000,142000,142000,142000,1
20241007,093100,108241700,142000,142000,142000,142000,18
20241007,093000,105685700,142000,142100,142100,142000,10
20241007,092900,104265300,142000,142000,142000,142000,1
20241007,092800,104123300,142000,142000,142000,142000,0
20241007,092700,104123300,142000,142100,142100,142000,10
20241007,092600,102703000,142000,142000,142100,142000,49
20241007,092500,95744900,142000,142400,142400,142000,28
20241007,092400,91761100,142400,142400,142400,142400,1
20241007,092300,91618700,142400,142400,142400,142400,9
20241007,092200,90337100,142900,142900,142900,142900,2
20241007,092100,90051300,142900,142400,142900,142400,26
20241007,092000,86348400,142400,142400,142400,142400,9
20241007,091900,85066800,143200,142400,143200,142400,13
20241007,091800,83214000,142200,142000,142200,142000,18
20241007,091700,80656400,141700,141700,141700,141700,0
20241007,091600,80656400,141700,141700,141700,141700,6
20241007,091500,79806200,141700,141700,141700,141600,39
20241007,091400,74283000,141700,141700,141700,141700,16
20241007,091300,72015800,142000,141600,142000,141600,2
20241007,091200,71732200,141600,142200,142200,141600,4
20241007,091100,71164600,141500,141500,141500,141500,0
20241007,091000,71164600,141500,142000,142000,141500,12
20241007,090900,69466100,141500,141500,141500,141500,12
20241007,090800,67768100,141500,141500,141500,141500,6
20241007,090700,66919100,141500,141900,141900,141400,17
20241007,090600,64514100,141300,141400,141400,141200,54
20241007,090500,56880400,141400,141600,141700,141400,213
20241007,090400,26724800,141600,141700,141700,141600,22
20241007,090300,23609200,141800,141700,141800,141700,23
20241007,090200,20349600,141600,142300,142400,141600,62
20241007,090100,11546300,142400,142400,142400,142300,27
20241007,090000,7701800,142300,142700,142700,142200,54