stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,212200,7630471445,4285,4285,4285,4285,20430
20241002,212100,7630471445,4285,4285,4285,4285,0
20241002,212000,7630471445,4285,4285,4285,4285,0
20241002,211900,7630471445,4285,4285,4285,4285,0
20241002,211800,7630471445,4285,4285,4285,4285,0
20241002,211700,7630471445,4285,4285,4285,4285,0
20241002,211600,7630471445,4285,4285,4285,4285,0
20241002,211500,7630471445,4285,4285,4285,4285,0
20241002,211400,7630471445,4285,4285,4285,4285,0
20241002,211300,7630471445,4285,4285,4285,4285,0
20241002,211200,7630471445,4285,4285,4285,4285,0
20241002,211100,7630471445,4285,4285,4285,4285,0
20241002,211000,7630471445,4285,4285,4285,4285,0
20241002,210900,7630471445,4285,4285,4285,4285,0
20241002,210800,7630471445,4285,4285,4285,4285,0
20241002,210700,7630471445,4285,4285,4285,4285,0
20241002,210600,7630471445,4285,4285,4285,4285,0
20241002,210500,7630471445,4285,4285,4285,4285,0
20241002,210400,7630471445,4285,4285,4285,4285,0
20241002,210300,7630471445,4285,4285,4285,4285,0
20241002,210200,7630471445,4285,4285,4285,4285,0
20241002,210100,7630471445,4285,4285,4285,4285,0
20241002,210000,7630471445,4285,4285,4285,4285,0
20241002,205900,7630471445,4285,4285,4285,4285,0
20241002,205800,7630471445,4285,4285,4285,4285,0
20241002,205700,7630471445,4285,4285,4285,4285,0
20241002,205600,7630471445,4285,4285,4285,4285,0
20241002,205500,7630471445,4285,4285,4285,4285,0
20241002,205400,7630471445,4285,4285,4285,4285,0
20241002,205300,7630471445,4285,4285,4285,4285,0
20241002,205200,7630471445,4285,4285,4285,4285,20430
20241002,205100,7630471445,4285,4285,4285,4285,0
20241002,205000,7630471445,4285,4285,4285,4285,0
20241002,204900,7630471445,4285,4285,4285,4285,0
20241002,204800,7630471445,4285,4285,4285,4285,0
20241002,204700,7630471445,4285,4285,4285,4285,0
20241002,204600,7630471445,4285,4285,4285,4285,0
20241002,204500,7630471445,4285,4285,4285,4285,0
20241002,204400,7630471445,4285,4285,4285,4285,0
20241002,204300,7630471445,4285,4285,4285,4285,0
20241002,204200,7630471445,4285,4285,4285,4285,0
20241002,204100,7630471445,4285,4285,4285,4285,0
20241002,204000,7630471445,4285,4285,4285,4285,0
20241002,203900,7630471445,4285,4285,4285,4285,0
20241002,203800,7630471445,4285,4285,4285,4285,0
20241002,203700,7630471445,4285,4285,4285,4285,0
20241002,203600,7630471445,4285,4285,4285,4285,0
20241002,203500,7630471445,4285,4285,4285,4285,0
20241002,203400,7630471445,4285,4285,4285,4285,0
20241002,203300,7630471445,4285,4285,4285,4285,0
20241002,203200,7630471445,4285,4285,4285,4285,0
20241002,203100,7630471445,4285,4285,4285,4285,0
20241002,203000,7630471445,4285,4285,4285,4285,0
20241002,202900,7630471445,4285,4285,4285,4285,0
20241002,202800,7630471445,4285,4285,4285,4285,0
20241002,202700,7630471445,4285,4285,4285,4285,0
20241002,202600,7630471445,4285,4285,4285,4285,0
20241002,202500,7630471445,4285,4285,4285,4285,0
20241002,202400,7630471445,4285,4285,4285,4285,0
20241002,202300,7630471445,4285,4285,4285,4285,0
20241002,202200,7630471445,4285,4285,4285,4285,20430
20241002,202100,7630471445,4285,4285,4285,4285,0
20241002,202000,7630471445,4285,4285,4285,4285,0
20241002,201900,7630471445,4285,4285,4285,4285,0
20241002,201800,7630471445,4285,4285,4285,4285,0
20241002,201700,7630471445,4285,4285,4285,4285,0
20241002,201600,7630471445,4285,4285,4285,4285,0
20241002,201500,7630471445,4285,4285,4285,4285,0
20241002,201400,7630471445,4285,4285,4285,4285,0
20241002,201300,7630471445,4285,4285,4285,4285,0
20241002,201200,7630471445,4285,4285,4285,4285,0
20241002,201100,7630471445,4285,4285,4285,4285,0
20241002,201000,7630471445,4285,4285,4285,4285,0
20241002,200900,7630471445,4285,4285,4285,4285,0
20241002,200800,7630471445,4285,4285,4285,4285,0
20241002,200700,7630471445,4285,4285,4285,4285,0
20241002,200600,7630471445,4285,4285,4285,4285,0
20241002,200500,7630471445,4285,4285,4285,4285,0
20241002,200400,7630471445,4285,4285,4285,4285,0
20241002,200300,7630471445,4285,4285,4285,4285,0
20241002,200200,7630471445,4285,4285,4285,4285,0
20241002,200100,7630471445,4285,4285,4285,4285,0
20241002,200000,7630471445,4285,4285,4285,4285,0
20241002,195900,7630471445,4285,4285,4285,4285,0
20241002,195800,7630471445,4285,4285,4285,4285,0
20241002,195700,7630471445,4285,4285,4285,4285,0
20241002,195600,7630471445,4285,4285,4285,4285,0
20241002,195500,7630471445,4285,4285,4285,4285,0
20241002,195400,7630471445,4285,4285,4285,4285,0
20241002,195300,7630471445,4285,4285,4285,4285,0
20241002,195200,7630471445,4285,4285,4285,4285,20430
20241002,195100,7630471445,4285,4285,4285,4285,0
20241002,195000,7630471445,4285,4285,4285,4285,0
20241002,194900,7630471445,4285,4285,4285,4285,0
20241002,194800,7630471445,4285,4285,4285,4285,0
20241002,194700,7630471445,4285,4285,4285,4285,0
20241002,194600,7630471445,4285,4285,4285,4285,0
20241002,194500,7630471445,4285,4285,4285,4285,0
20241002,194400,7630471445,4285,4285,4285,4285,0
20241002,194300,7630471445,4285,4285,4285,4285,0
20241002,194200,7630471445,4285,4285,4285,4285,0
20241002,194100,7630471445,4285,4285,4285,4285,0
20241002,194000,7630471445,4285,4285,4285,4285,0
20241002,193900,7630471445,4285,4285,4285,4285,0
20241002,193800,7630471445,4285,4285,4285,4285,0
20241002,193700,7630471445,4285,4285,4285,4285,0
20241002,193600,7630471445,4285,4285,4285,4285,0
20241002,193500,7630471445,4285,4285,4285,4285,0
20241002,193400,7630471445,4285,4285,4285,4285,0
20241002,193300,7630471445,4285,4285,4285,4285,0
20241002,193200,7630471445,4285,4285,4285,4285,0
20241002,193100,7630471445,4285,4285,4285,4285,0
20241002,193000,7630471445,4285,4285,4285,4285,0
20241002,192900,7630471445,4285,4285,4285,4285,0
20241002,192800,7630471445,4285,4285,4285,4285,0
20241002,192700,7630471445,4285,4285,4285,4285,0
20241002,192600,7630471445,4285,4285,4285,4285,0
20241002,192500,7630471445,4285,4285,4285,4285,0
20241002,192400,7630471445,4285,4285,4285,4285,0
20241002,192300,7630471445,4285,4285,4285,4285,0
20241002,192200,7630471445,4285,4285,4285,4285,20430
20241002,192100,7630471445,4285,4285,4285,4285,0
20241002,192000,7630471445,4285,4285,4285,4285,0
20241002,191900,7630471445,4285,4285,4285,4285,0
20241002,191800,7630471445,4285,4285,4285,4285,0
20241002,191700,7630471445,4285,4285,4285,4285,0
20241002,191600,7630471445,4285,4285,4285,4285,0
20241002,191500,7630471445,4285,4285,4285,4285,0
20241002,191400,7630471445,4285,4285,4285,4285,0
20241002,191300,7630471445,4285,4285,4285,4285,0
20241002,191200,7630471445,4285,4285,4285,4285,0
20241002,191100,7630471445,4285,4285,4285,4285,0
20241002,191000,7630471445,4285,4285,4285,4285,0
20241002,190900,7630471445,4285,4285,4285,4285,0
20241002,190800,7630471445,4285,4285,4285,4285,0
20241002,190700,7630471445,4285,4285,4285,4285,0
20241002,190600,7630471445,4285,4285,4285,4285,0
20241002,190500,7630471445,4285,4285,4285,4285,0
20241002,190400,7630471445,4285,4285,4285,4285,0
20241002,190300,7630471445,4285,4285,4285,4285,0
20241002,190200,7630471445,4285,4285,4285,4285,0
20241002,190100,7630471445,4285,4285,4285,4285,0
20241002,190000,7630471445,4285,4285,4285,4285,0
20241002,185900,7630471445,4285,4285,4285,4285,0
20241002,185800,7630471445,4285,4285,4285,4285,0
20241002,185700,7630471445,4285,4285,4285,4285,0
20241002,185600,7630471445,4285,4285,4285,4285,0
20241002,185500,7630471445,4285,4285,4285,4285,0
20241002,185400,7630471445,4285,4285,4285,4285,0
20241002,185300,7630471445,4285,4285,4285,4285,0
20241002,185200,7630471445,4285,4285,4285,4285,20430
20241002,185100,7630471445,4285,4285,4285,4285,0
20241002,185000,7630471445,4285,4285,4285,4285,0
20241002,184900,7630471445,4285,4285,4285,4285,0
20241002,184800,7630471445,4285,4285,4285,4285,0
20241002,184700,7630471445,4285,4285,4285,4285,0
20241002,184600,7630471445,4285,4285,4285,4285,0
20241002,184500,7630471445,4285,4285,4285,4285,0
20241002,184400,7630471445,4285,4285,4285,4285,0
20241002,184300,7630471445,4285,4285,4285,4285,0
20241002,184200,7630471445,4285,4285,4285,4285,0
20241002,184100,7630471445,4285,4285,4285,4285,0
20241002,184000,7630471445,4285,4285,4285,4285,0
20241002,183900,7630471445,4285,4285,4285,4285,0
20241002,183800,7630471445,4285,4285,4285,4285,0
20241002,183700,7630471445,4285,4285,4285,4285,0
20241002,183600,7630471445,4285,4285,4285,4285,0
20241002,183500,7630471445,4285,4285,4285,4285,0
20241002,183400,7630471445,4285,4285,4285,4285,0
20241002,183300,7630471445,4285,4285,4285,4285,0
20241002,183200,7630471445,4285,4285,4285,4285,0
20241002,183100,7630471445,4285,4285,4285,4285,0
20241002,183000,7630471445,4285,4285,4285,4285,0
20241002,182900,7630471445,4285,4285,4285,4285,0
20241002,182800,7630471445,4285,4285,4285,4285,0
20241002,182700,7630471445,4285,4285,4285,4285,0
20241002,182600,7630471445,4285,4285,4285,4285,0
20241002,182500,7630471445,4285,4285,4285,4285,0
20241002,182400,7630471445,4285,4285,4285,4285,0
20241002,182300,7630471445,4285,4285,4285,4285,0
20241002,182200,7630471445,4285,4285,4285,4285,20430
20241002,182100,7630471445,4285,4285,4285,4285,0
20241002,182000,7630471445,4285,4285,4285,4285,0
20241002,181900,7630471445,4285,4285,4285,4285,0
20241002,181800,7630471445,4285,4285,4285,4285,0
20241002,181700,7630471445,4285,4285,4285,4285,0
20241002,181600,7630471445,4285,4285,4285,4285,0
20241002,181500,7630471445,4285,4285,4285,4285,0
20241002,181400,7630471445,4285,4285,4285,4285,0
20241002,181300,7630471445,4285,4285,4285,4285,0
20241002,181200,7630471445,4285,4285,4285,4285,0
20241002,181100,7630471445,4285,4285,4285,4285,0
20241002,181000,7630471445,4285,4285,4285,4285,0
20241002,180900,7630471445,4285,4285,4285,4285,0
20241002,180800,7630471445,4285,4285,4285,4285,0
20241002,180700,7630471445,4285,4285,4285,4285,0
20241002,180600,7630471445,4285,4285,4285,4285,0
20241002,180500,7630471445,4285,4285,4285,4285,0
20241002,180400,7630471445,4285,4285,4285,4285,0
20241002,180300,7630471445,4285,4285,4285,4285,0
20241002,180200,7630471445,4285,4285,4285,4285,0
20241002,180100,7630471445,4285,4285,4285,4285,0
20241002,180000,7630471445,4285,4285,4285,4285,0
20241002,175900,7630471445,4285,4285,4285,4285,0
20241002,175800,7630471445,4285,4285,4285,4285,0
20241002,175700,7630471445,4285,4285,4285,4285,0
20241002,175600,7630471445,4285,4285,4285,4285,0
20241002,175500,7630471445,4285,4285,4285,4285,0
20241002,175400,7630471445,4285,4285,4285,4285,0
20241002,175300,7630471445,4285,4285,4285,4285,0
20241002,175200,7630471445,4285,4285,4285,4285,20430
20241002,175100,7630471445,4285,4285,4285,4285,0
20241002,175000,7630471445,4285,4285,4285,4285,0
20241002,174900,7630471445,4285,4285,4285,4285,0
20241002,174800,7630471445,4285,4285,4285,4285,0
20241002,174700,7630471445,4285,4285,4285,4285,0
20241002,174600,7630471445,4285,4285,4285,4285,0
20241002,174500,7630471445,4285,4285,4285,4285,0
20241002,174400,7630471445,4285,4285,4285,4285,0
20241002,174300,7630471445,4285,4285,4285,4285,0
20241002,174200,7630471445,4285,4285,4285,4285,0
20241002,174100,7630471445,4285,4285,4285,4285,0
20241002,174000,7630471445,4285,4285,4285,4285,0
20241002,173900,7630471445,4285,4285,4285,4285,0
20241002,173800,7630471445,4285,4285,4285,4285,0
20241002,173700,7630471445,4285,4285,4285,4285,0
20241002,173600,7630471445,4285,4285,4285,4285,0
20241002,173500,7630471445,4285,4285,4285,4285,0
20241002,173400,7630471445,4285,4285,4285,4285,0
20241002,173300,7630471445,4285,4285,4285,4285,0
20241002,173200,7630471445,4285,4285,4285,4285,0
20241002,173100,7630471445,4285,4285,4285,4285,0
20241002,173000,7630471445,4285,4285,4285,4285,0
20241002,172900,7630471445,4285,4285,4285,4285,0
20241002,172800,7630471445,4285,4285,4285,4285,0
20241002,172700,7630471445,4285,4285,4285,4285,0
20241002,172600,7630471445,4285,4285,4285,4285,0
20241002,172500,7630471445,4285,4285,4285,4285,0
20241002,172400,7630471445,4285,4285,4285,4285,0
20241002,172300,7630471445,4285,4285,4285,4285,0
20241002,172200,7630471445,4285,4285,4285,4285,20430
20241002,172100,7630471445,4285,4285,4285,4285,0
20241002,172000,7630471445,4285,4285,4285,4285,0
20241002,171900,7630471445,4285,4285,4285,4285,0
20241002,171800,7630471445,4285,4285,4285,4285,0
20241002,171700,7630471445,4285,4285,4285,4285,0
20241002,171600,7630471445,4285,4285,4285,4285,0
20241002,171500,7630471445,4285,4285,4285,4285,0
20241002,171400,7630471445,4285,4285,4285,4285,0
20241002,171300,7630471445,4285,4285,4285,4285,0
20241002,171200,7630471445,4285,4285,4285,4285,0
20241002,171100,7630471445,4285,4285,4285,4285,0
20241002,171000,7630471445,4285,4285,4285,4285,0
20241002,170900,7630471445,4285,4285,4285,4285,0
20241002,170800,7630471445,4285,4285,4285,4285,0
20241002,170700,7630471445,4285,4285,4285,4285,0
20241002,170600,7630471445,4285,4285,4285,4285,0
20241002,170500,7630471445,4285,4285,4285,4285,0
20241002,170400,7630471445,4285,4285,4285,4285,0
20241002,170300,7630471445,4285,4285,4285,4285,0
20241002,170200,7630471445,4285,4285,4285,4285,0
20241002,170100,7630471445,4285,4285,4285,4285,0
20241002,170000,7630471445,4285,4285,4285,4285,0
20241002,165900,7630471445,4285,4285,4285,4285,0
20241002,165800,7630471445,4285,4285,4285,4285,0
20241002,165700,7630471445,4285,4285,4285,4285,0
20241002,165600,7630471445,4285,4285,4285,4285,0
20241002,165500,7630471445,4285,4285,4285,4285,0
20241002,165400,7630471445,4285,4285,4285,4285,0
20241002,165300,7630471445,4285,4285,4285,4285,0
20241002,165200,7630471445,4285,4285,4285,4285,20430
20241002,165100,7630471445,4285,4285,4285,4285,0
20241002,165000,7630471445,4285,4285,4285,4285,0
20241002,164900,7630471445,4285,4285,4285,4285,0
20241002,164800,7630471445,4285,4285,4285,4285,0
20241002,164700,7630471445,4285,4285,4285,4285,0
20241002,164600,7630471445,4285,4285,4285,4285,0
20241002,164500,7630471445,4285,4285,4285,4285,0
20241002,164400,7630471445,4285,4285,4285,4285,0
20241002,164300,7630471445,4285,4285,4285,4285,0
20241002,164200,7630471445,4285,4285,4285,4285,0
20241002,164100,7630471445,4285,4285,4285,4285,0
20241002,164000,7630471445,4285,4285,4285,4285,0
20241002,163900,7630471445,4285,4285,4285,4285,0
20241002,163800,7630471445,4285,4285,4285,4285,0
20241002,163700,7630471445,4285,4285,4285,4285,0
20241002,163600,7630471445,4285,4285,4285,4285,0
20241002,163500,7630471445,4285,4285,4285,4285,0
20241002,163400,7630471445,4285,4285,4285,4285,0
20241002,163300,7630471445,4285,4285,4285,4285,0
20241002,163200,7630471445,4285,4285,4285,4285,0
20241002,163100,7630471445,4285,4285,4285,4285,0
20241002,163000,7630471445,4285,4285,4285,4285,0
20241002,162900,7630471445,4285,4285,4285,4285,0
20241002,162800,7630471445,4285,4285,4285,4285,0
20241002,162700,7630471445,4285,4285,4285,4285,0
20241002,162600,7630471445,4285,4285,4285,4285,0
20241002,162500,7630471445,4285,4285,4285,4285,0
20241002,162400,7630471445,4285,4285,4285,4285,0
20241002,162300,7630471445,4285,4285,4285,4285,0
20241002,162200,7630471445,4285,4285,4285,4285,20430
20241002,162100,7630471445,4285,4285,4285,4285,0
20241002,162000,7630471445,4285,4285,4285,4285,0
20241002,161900,7630471445,4285,4285,4285,4285,0
20241002,161800,7630471445,4285,4285,4285,4285,0
20241002,161700,7630471445,4285,4285,4285,4285,0
20241002,161600,7630471445,4285,4285,4285,4285,0
20241002,161500,7630471445,4285,4285,4285,4285,0
20241002,161400,7630471445,4285,4285,4285,4285,0
20241002,161300,7630471445,4285,4285,4285,4285,0
20241002,161200,7630471445,4285,4285,4285,4285,0
20241002,161100,7630471445,4285,4285,4285,4285,0
20241002,161000,7630471445,4285,4285,4285,4285,0
20241002,160900,7630471445,4285,4285,4285,4285,0
20241002,160800,7630471445,4285,4285,4285,4285,0
20241002,160700,7630471445,4285,4285,4285,4285,0
20241002,160600,7630471445,4285,4285,4285,4285,0
20241002,160500,7630471445,4285,4285,4285,4285,0
20241002,160400,7630471445,4285,4285,4285,4285,0
20241002,160300,7630471445,4285,4285,4285,4285,0
20241002,160200,7630471445,4285,4285,4285,4285,0
20241002,160100,7630471445,4285,4285,4285,4285,0
20241002,160000,7630471445,4285,4285,4285,4285,0
20241002,155900,7630471445,4285,4285,4285,4285,0
20241002,155800,7630471445,4285,4285,4285,4285,0
20241002,155700,7630471445,4285,4285,4285,4285,0
20241002,155600,7630471445,4285,4285,4285,4285,0
20241002,155500,7630471445,4285,4285,4285,4285,0
20241002,155400,7630471445,4285,4285,4285,4285,0
20241002,155300,7630471445,4285,4285,4285,4285,0
20241002,155200,7630471445,4285,4285,4285,4285,20430
20241002,155100,7630471445,4285,4285,4285,4285,0
20241002,155000,7630471445,4285,4285,4285,4285,0
20241002,154900,7630471445,4285,4285,4285,4285,0
20241002,154800,7630471445,4285,4285,4285,4285,0
20241002,154700,7630471445,4285,4285,4285,4285,0
20241002,154600,7630471445,4285,4285,4285,4285,0
20241002,154500,7630471445,4285,4285,4285,4285,0
20241002,154400,7630471445,4285,4285,4285,4285,0
20241002,154300,7630471445,4285,4285,4285,4285,0
20241002,154200,7630471445,4285,4285,4285,4285,0
20241002,154100,7630471445,4285,4285,4285,4285,0
20241002,154000,7630471445,4285,4285,4285,4285,0
20241002,153900,7630471445,4285,4285,4285,4285,0
20241002,153800,7630471445,4285,4285,4285,4285,0
20241002,153700,7630471445,4285,4285,4285,4285,0
20241002,153600,7630471445,4285,4285,4285,4285,0
20241002,153500,7630471445,4285,4285,4285,4285,0
20241002,153400,7630471445,4285,4285,4285,4285,0
20241002,153300,7630471445,4285,4285,4285,4285,0
20241002,153200,7630471445,4285,4285,4285,4285,0
20241002,153100,7630471445,4285,4285,4285,4285,0
20241002,153000,7630471445,4285,4285,4285,4285,20430
20241002,152900,7542928895,4330,4330,4330,4330,0
20241002,152800,7542928895,4330,4330,4330,4330,0
20241002,152700,7542928895,4330,4330,4330,4330,0
20241002,152600,7542928895,4330,4330,4330,4330,0
20241002,152500,7542928895,4330,4330,4330,4330,0
20241002,152400,7542928895,4330,4330,4330,4330,0
20241002,152300,7542928895,4330,4330,4330,4330,0
20241002,152200,7542928895,4330,4330,4330,4330,0
20241002,152100,7542928895,4330,4330,4330,4330,0
20241002,152000,7542928895,4330,4330,4330,4330,0
20241002,151900,7542928895,4330,4330,4330,4305,1669
20241002,151800,7535707530,4335,4335,4340,4330,2329
20241002,151700,7525613700,4335,4325,4350,4325,4897
20241002,151600,7504371930,4325,4310,4335,4305,5439
20241002,151500,7480903010,4310,4295,4310,4295,4211
20241002,151400,7462770470,4295,4300,4300,4295,378
20241002,151300,7461145745,4295,4290,4295,4290,2931
20241002,151200,7448557275,4295,4295,4295,4280,3402
20241002,151100,7433972435,4295,4295,4300,4295,901
20241002,151000,7430100980,4300,4300,4300,4295,148
20241002,150900,7429464605,4300,4290,4305,4290,1895
20241002,150800,7421325210,4290,4290,4290,4290,413
20241002,150700,7419553440,4290,4290,4290,4285,86
20241002,150600,7419184660,4290,4290,4290,4285,862
20241002,150500,7415490025,4290,4290,4290,4280,2414
20241002,150400,7405151275,4290,4290,4290,4285,302
20241002,150300,7403856735,4290,4295,4295,4285,1267
20241002,150200,7398420040,4295,4290,4295,4285,927
20241002,150100,7394447345,4295,4300,4300,4290,618
20241002,150000,7391793270,4295,4295,4295,4295,62
20241002,145900,7391526980,4295,4300,4300,4295,1268
20241002,145800,7386080915,4285,4300,4300,4285,3271
20241002,145700,7372045815,4315,4310,4315,4310,30
20241002,145600,7371916380,4295,4305,4335,4290,4432
20241002,145500,7352833440,4305,4305,4305,4300,342
20241002,145400,7351361305,4305,4300,4305,4295,858
20241002,145300,7347669625,4295,4295,4295,4295,426
20241002,145200,7345839955,4295,4295,4295,4295,1942
20241002,145100,7337499065,4295,4300,4300,4295,593
20241002,145000,7334951200,4305,4300,4305,4300,649
20241002,144900,7332157300,4305,4290,4305,4290,315
20241002,144800,7330801855,4290,4300,4300,4290,607
20241002,144700,7328197095,4315,4295,4315,4295,520
20241002,144600,7325958365,4295,4290,4295,4290,1316
20241002,144500,7320312425,4290,4285,4310,4285,27
20241002,144400,7320196695,4285,4290,4295,4285,1557
20241002,144300,7313517655,4285,4290,4340,4285,697
20241002,144200,7310521370,4285,4280,4285,4280,2319
20241002,144100,7300587335,4280,4285,4285,4280,396
20241002,144000,7298890695,4280,4280,4280,4275,2393
20241002,143900,7288658470,4280,4285,4285,4280,6876
20241002,143800,7259226215,4285,4285,4285,4280,1965
20241002,143700,7250815155,4280,4300,4300,4280,12443
20241002,143600,7197400260,4300,4300,4300,4300,620
20241002,143500,7194734260,4315,4295,4315,4290,2553
20241002,143400,7183770920,4295,4300,4305,4295,2262
20241002,143300,7174054645,4300,4305,4305,4300,731
20241002,143200,7170911080,4300,4310,4310,4300,5240
20241002,143100,7148376180,4305,4305,4305,4300,159
20241002,143000,7147691780,4315,4330,4330,4295,15171
20241002,142900,7082361315,4330,4320,4330,4315,922
20241002,142800,7078378225,4320,4330,4330,4315,1178
20241002,142700,7073292505,4335,4350,4350,4335,154
20241002,142600,7072624150,4335,4345,4350,4330,622
20241002,142500,7069927955,4350,4335,4355,4335,254
20241002,142400,7068826410,4360,4320,4360,4315,767
20241002,142300,7065511265,4320,4325,4325,4320,43
20241002,142200,7065325485,4335,4330,4335,4315,1784
20241002,142100,7057621720,4325,4320,4325,4310,1562
20241002,142000,7050877535,4325,4315,4325,4315,376
20241002,141900,7049254280,4310,4330,4340,4310,10359
20241002,141800,7004515650,4330,4340,4340,4325,9080
20241002,141700,6965188905,4355,4370,4370,4335,2505
20241002,141600,6954328290,4375,4340,4380,4335,1228
20241002,141500,6948986115,4340,4340,4350,4340,585
20241002,141400,6946445225,4340,4340,4345,4335,2445
20241002,141300,6935838015,4340,4345,4345,4335,5608
20241002,141200,6911506505,4350,4345,4350,4340,1250
20241002,141100,6906076220,4345,4350,4355,4345,8983
20241002,141000,6867009005,4350,4395,4395,4350,7508
20241002,140900,6834333680,4395,4385,4395,4355,741
20241002,140800,6831101275,4365,4355,4390,4355,3582
20241002,140700,6815475700,4360,4375,4395,4360,7247
20241002,140600,6783825055,4375,4385,4395,4370,438
20241002,140500,6781909195,4395,4415,4415,4395,1260
20241002,140400,6776354460,4415,4395,4415,4370,2515
20241002,140300,6765304480,4395,4395,4395,4370,522
20241002,140200,6763021835,4395,4395,4395,4375,1158
20241002,140100,6757947085,4410,4410,4410,4395,3509
20241002,140000,6742506330,4410,4410,4415,4385,1521
20241002,135900,6735804075,4380,4375,4425,4365,7173
20241002,135800,6704331320,4375,4380,4390,4375,2629
20241002,135700,6692824640,4390,4425,4425,4375,4405
20241002,135600,6673469690,4425,4395,4440,4390,4030
20241002,135500,6655646065,4395,4400,4405,4375,15582
20241002,135400,6587216780,4400,4430,4430,4395,5864
20241002,135300,6561407850,4430,4410,4430,4395,10963
20241002,135200,6513124575,4405,4430,4430,4395,17791
20241002,135100,6434603080,4430,4435,4470,4430,16653
20241002,135000,6360512700,4435,4435,4450,4425,2959
20241002,134900,6347388100,4430,4425,4440,4420,3381
20241002,134800,6332426750,4425,4465,4475,4410,30233
20241002,134700,6198087220,4470,4430,4495,4415,71756
20241002,134600,5877848680,4430,4420,4435,4410,30403
20241002,134500,5743392375,4425,4450,4450,4405,31744
20241002,134400,5602868985,4440,4335,4455,4330,61184
20241002,134300,5332552890,4345,4330,4345,4325,3606
20241002,134200,5316909980,4335,4330,4335,4330,305
20241002,134100,5315587820,4335,4360,4360,4315,1729
20241002,134000,5308123335,4365,4310,4365,4300,4351
20241002,133900,5289310330,4320,4315,4320,4295,8806
20241002,133800,5251412285,4310,4325,4325,4310,5570
20241002,133700,5227385725,4325,4355,4355,4325,2491
20241002,133600,5216600085,4365,4325,4365,4320,6735
20241002,133500,5187433620,4325,4325,4340,4325,954
20241002,133400,5183306010,4325,4345,4345,4325,5257
20241002,133300,5160532540,4355,4385,4385,4345,10888
20241002,133200,5113053250,4390,4340,4425,4320,17391
20241002,133100,5036952625,4325,4380,4380,4315,8900
20241002,133000,4998423540,4375,4345,4390,4340,16156
20241002,132900,4927808750,4345,4310,4385,4310,13710
20241002,132800,4868100540,4290,4315,4320,4280,13547
20241002,132700,4809881055,4325,4345,4345,4300,22327
20241002,132600,4713501750,4345,4335,4345,4320,7841
20241002,132500,4679545945,4325,4315,4350,4310,12808
20241002,132400,4624121105,4330,4355,4390,4315,33482
20241002,132300,4478942635,4350,4350,4365,4345,17570
20241002,132200,4402487800,4350,4370,4395,4325,41901
20241002,132100,4220273980,4365,4405,4425,4360,47975
20241002,132000,4009851105,4425,4585,4585,4385,116147
20241002,131900,3488919035,4565,4570,4615,4530,147107
20241002,131800,2816613210,4570,4465,4610,4420,250136
20241002,131700,1679348950,4465,4330,4495,4330,72320
20241002,131600,1357924780,4350,4360,4405,4330,24663
20241002,131500,1250326845,4360,4305,4420,4305,22534
20241002,131400,1152246445,4305,4295,4305,4295,736
20241002,131300,1149081110,4290,4295,4300,4290,106
20241002,131200,1148626070,4295,4290,4295,4290,19
20241002,131100,1148544515,4290,4290,4290,4290,800
20241002,131000,1145112515,4295,4295,4295,4295,0
20241002,130900,1145112515,4295,4295,4295,4295,245
20241002,130800,1144060240,4300,4300,4300,4300,100
20241002,130700,1143630240,4300,4300,4300,4300,1
20241002,130600,1143625940,4290,4290,4290,4290,0
20241002,130500,1143625940,4290,4290,4290,4290,0
20241002,130400,1143625940,4290,4300,4300,4290,70
20241002,130300,1143325440,4300,4300,4300,4300,50
20241002,130200,1143110440,4300,4300,4300,4300,10
20241002,130100,1143067440,4295,4295,4300,4295,1651
20241002,130000,1135974655,4300,4300,4300,4300,291
20241002,125900,1134723355,4305,4300,4305,4300,1403
20241002,125800,1128689955,4300,4300,4300,4300,20
20241002,125700,1128603955,4300,4305,4305,4300,30
20241002,125600,1128474905,4305,4305,4305,4305,20
20241002,125500,1128388805,4305,4305,4305,4305,0
20241002,125400,1128388805,4305,4300,4305,4300,100
20241002,125300,1127958365,4300,4300,4300,4300,0
20241002,125200,1127958365,4300,4300,4300,4300,1
20241002,125100,1127954065,4295,4300,4300,4295,793
20241002,125000,1124548120,4295,4295,4295,4295,181
20241002,124900,1123770725,4295,4295,4295,4295,54
20241002,124800,1123538795,4295,4300,4300,4295,490
20241002,124700,1121432710,4300,4310,4310,4300,2296
20241002,124600,1111557680,4315,4315,4315,4315,0
20241002,124500,1111557680,4315,4305,4315,4305,46
20241002,124400,1111359240,4315,4315,4315,4315,1
20241002,124300,1111354925,4310,4310,4310,4310,10
20241002,124200,1111311825,4300,4310,4310,4300,857
20241002,124100,1107618165,4310,4300,4310,4300,1649
20241002,124000,1100519190,4300,4300,4300,4300,5
20241002,123900,1100497690,4300,4300,4300,4300,4
20241002,123800,1100480490,4300,4305,4305,4300,923
20241002,123700,1096509475,4305,4305,4305,4305,1012
20241002,123600,1092152815,4305,4305,4305,4305,1
20241002,123500,1092148510,4305,4305,4310,4305,1143
20241002,123400,1087227885,4305,4305,4305,4305,10
20241002,123300,1087184835,4305,4305,4305,4305,122
20241002,123200,1086659625,4310,4305,4310,4300,3528
20241002,123100,1071468250,4300,4300,4305,4300,190
20241002,123000,1070651245,4300,4300,4300,4300,212
20241002,122900,1069739645,4300,4300,4300,4300,1840
20241002,122800,1061827645,4300,4295,4300,4295,614
20241002,122700,1059190005,4295,4290,4295,4290,558
20241002,122600,1056794860,4290,4285,4290,4285,295
20241002,122500,1055529750,4285,4280,4285,4280,265
20241002,122400,1054394550,4275,4275,4275,4275,1
20241002,122300,1054390275,4275,4275,4275,4275,75
20241002,122200,1054069650,4275,4275,4275,4275,0
20241002,122100,1054069650,4275,4270,4275,4270,151
20241002,122000,1053424875,4265,4265,4265,4265,0
20241002,121900,1053424875,4265,4275,4275,4265,12
20241002,121800,1053373635,4275,4270,4275,4265,501
20241002,121700,1051236810,4265,4265,4265,4265,1
20241002,121600,1051232545,4270,4275,4275,4270,586
20241002,121500,1048730075,4275,4275,4275,4275,45
20241002,121400,1048537700,4275,4265,4275,4265,1194
20241002,121300,1043442885,4265,4265,4265,4265,0
20241002,121200,1043442885,4265,4260,4265,4260,162
20241002,121100,1042752705,4260,4255,4260,4255,474
20241002,121000,1040734465,4260,4265,4265,4260,205
20241002,120900,1039861140,4265,4265,4265,4265,100
20241002,120800,1039434640,4255,4255,4255,4255,1013
20241002,120700,1035124325,4255,4255,4255,4255,12
20241002,120600,1035073265,4255,4255,4255,4255,20
20241002,120500,1034988165,4255,4255,4255,4255,0
20241002,120400,1034988165,4255,4255,4255,4255,98
20241002,120300,1034571175,4255,4255,4255,4255,45
20241002,120200,1034379700,4260,4260,4260,4260,6
20241002,120100,1034354140,4260,4260,4260,4260,1
20241002,120000,1034349880,4260,4260,4260,4260,117
20241002,115900,1033851460,4260,4260,4260,4260,87
20241002,115800,1033480840,4260,4260,4260,4260,1
20241002,115700,1033476580,4265,4265,4265,4265,0
20241002,115600,1033476580,4265,4265,4265,4265,17
20241002,115500,1033404075,4250,4250,4250,4250,10
20241002,115400,1033361575,4250,4250,4250,4250,1
20241002,115300,1033357325,4245,4245,4245,4245,0
20241002,115200,1033357325,4245,4245,4245,4245,0
20241002,115100,1033357325,4245,4250,4250,4245,500
20241002,115000,1031234290,4265,4245,4265,4245,651
20241002,114900,1028470575,4265,4265,4265,4265,1
20241002,114800,1028466310,4245,4245,4245,4245,1
20241002,114700,1028462065,4245,4250,4250,4245,796
20241002,114600,1025079180,4250,4250,4250,4250,651
20241002,114500,1022312430,4250,4260,4260,4250,339
20241002,114400,1020870855,4270,4270,4270,4270,100
20241002,114300,1020443855,4270,4270,4270,4270,0
20241002,114200,1020443855,4270,4270,4270,4270,5
20241002,114100,1020422505,4270,4270,4270,4270,10
20241002,114000,1020379805,4250,4250,4250,4250,566
20241002,113900,1017974305,4250,4255,4255,4250,2742
20241002,113800,1006318270,4270,4270,4270,4270,0
20241002,113700,1006318270,4270,4270,4270,4270,0
20241002,113600,1006318270,4270,4270,4270,4270,0
20241002,113500,1006318270,4270,4270,4270,4270,0
20241002,113400,1006318270,4270,4260,4270,4260,2121
20241002,113300,997272160,4260,4260,4260,4260,63
20241002,113200,997003780,4260,4260,4260,4260,10
20241002,113100,996961180,4260,4260,4260,4260,102
20241002,113000,996526660,4255,4255,4255,4255,1
20241002,112900,996522405,4255,4255,4255,4255,100
20241002,112800,996096905,4265,4260,4265,4260,30
20241002,112700,995969100,4250,4255,4255,4250,500
20241002,112600,993842490,4260,4260,4260,4260,0
20241002,112500,993842490,4260,4260,4260,4260,1
20241002,112400,993838230,4255,4255,4255,4255,0
20241002,112300,993838230,4255,4260,4260,4255,94
20241002,112200,993437795,4265,4260,4265,4260,2
20241002,112100,993429270,4265,4265,4265,4265,0
20241002,112000,993429270,4265,4250,4265,4250,982
20241002,111900,989255740,4270,4255,4270,4250,540
20241002,111800,986950620,4260,4260,4260,4260,6
20241002,111700,986925060,4260,4260,4260,4255,67
20241002,111600,986639870,4260,4255,4260,4255,103
20241002,111500,986201100,4270,4265,4270,4265,40
20241002,111400,986030415,4270,4255,4270,4250,632
20241002,111300,983342740,4260,4260,4260,4260,109
20241002,111200,982878400,4270,4270,4270,4260,17
20241002,111100,982805960,4270,4270,4270,4270,208
20241002,111000,981917800,4270,4270,4275,4265,1365
20241002,110900,976088910,4275,4280,4285,4275,63
20241002,110800,975819560,4280,4280,4280,4280,0
20241002,110700,975819560,4280,4280,4280,4280,106
20241002,110600,975365880,4285,4285,4285,4280,62
20241002,110500,975100245,4255,4260,4260,4255,836
20241002,110400,971541615,4255,4275,4275,4255,230
20241002,110300,970560475,4270,4270,4270,4270,110
20241002,110200,970090775,4230,4265,4270,4230,5435
20241002,110100,947035000,4255,4260,4260,4255,492
20241002,110000,944941010,4250,4285,4285,4250,6998
20241002,105900,915111925,4280,4285,4285,4275,204
20241002,105800,914239740,4285,4285,4285,4285,0
20241002,105700,914239740,4285,4280,4285,4280,1227
20241002,105600,908987545,4285,4280,4285,4280,128
20241002,105500,908439410,4280,4285,4285,4280,612
20241002,105400,905817105,4285,4290,4290,4285,2385
20241002,105300,895587190,4285,4270,4285,4270,397
20241002,105200,893887915,4280,4275,4280,4275,950
20241002,105100,889822580,4275,4270,4275,4270,600
20241002,105000,887260255,4265,4265,4265,4265,1106
20241002,104900,882543165,4265,4255,4270,4255,1245
20241002,104800,877243985,4260,4280,4280,4260,710
20241002,104700,874216115,4285,4260,4290,4260,5779
20241002,104600,849473425,4260,4270,4270,4260,590
20241002,104500,846959975,4275,4275,4275,4275,4
20241002,104400,846942875,4275,4280,4280,4275,348
20241002,104300,845455170,4250,4245,4250,4245,1757
20241002,104200,837990900,4250,4255,4260,4250,419
20241002,104100,836209600,4260,4250,4260,4250,241
20241002,104000,835184940,4260,4255,4260,4255,1576
20241002,103900,828476345,4260,4260,4265,4260,300
20241002,103800,827198280,4265,4265,4265,4265,1
20241002,103700,827194015,4265,4260,4265,4250,3394
20241002,103600,812748570,4260,4260,4265,4260,1703
20241002,103500,805493770,4265,4285,4285,4265,2229
20241002,103400,795976145,4280,4280,4285,4280,1059
20241002,103300,791443555,4280,4280,4285,4275,1658
20241002,103200,784349015,4275,4280,4280,4275,185
20241002,103100,783557765,4275,4280,4280,4275,273
20241002,103000,782390070,4275,4270,4275,4270,1850
20241002,102900,774486225,4270,4260,4270,4260,496
20241002,102800,772373255,4260,4260,4260,4260,2
20241002,102700,772364735,4255,4255,4255,4255,150
20241002,102600,771726485,4255,4255,4255,4255,505
20241002,102500,769577710,4260,4260,4260,4260,100
20241002,102400,769151710,4255,4255,4255,4255,78
20241002,102300,768819820,4255,4255,4255,4255,129
20241002,102200,768270925,4255,4260,4260,4255,240
20241002,102100,767249605,4270,4255,4270,4250,37
20241002,102000,767092125,4255,4275,4275,4255,582
20241002,101900,764614845,4275,4270,4275,4270,25
20241002,101800,764508090,4270,4265,4270,4265,1528
20241002,101700,757984920,4265,4260,4265,4255,747
20241002,101600,754801810,4260,4260,4260,4260,500
20241002,101500,752671810,4260,4255,4260,4255,480
20241002,101400,750629145,4260,4260,4260,4260,61
20241002,101300,750369285,4265,4260,4265,4260,33
20241002,101200,750228700,4265,4265,4265,4265,135
20241002,101100,749652925,4265,4255,4265,4255,12
20241002,101000,749601845,4265,4260,4265,4255,17
20241002,100900,749529425,4260,4260,4265,4260,53
20241002,100800,749303635,4260,4260,4260,4260,50
20241002,100700,749090635,4260,4255,4260,4250,649
20241002,100600,746331280,4260,4265,4265,4255,459
20241002,100500,744374655,4265,4260,4280,4230,2873
20241002,100400,732121725,4260,4240,4260,4240,3045
20241002,100300,719180520,4235,4230,4235,4230,662
20241002,100200,716379060,4230,4230,4230,4220,10
20241002,100100,716336770,4220,4230,4230,4220,129
20241002,100000,715792380,4220,4220,4220,4220,10
20241002,095900,715750180,4220,4225,4230,4220,411
20241002,095800,714013955,4230,4230,4230,4230,550
20241002,095700,711687455,4230,4210,4230,4210,626
20241002,095600,709046345,4210,4210,4210,4200,238
20241002,095500,708044595,4215,4200,4215,4190,9784
20241002,095400,667025010,4195,4200,4205,4195,5505
20241002,095300,643913505,4205,4205,4210,4200,2553
20241002,095200,633188430,4205,4200,4210,4200,1681
20241002,095100,626124760,4210,4215,4215,4205,5147
20241002,095000,604475545,4240,4220,4240,4210,2919
20241002,094900,592183215,4220,4220,4220,4220,1
20241002,094800,592178995,4210,4220,4220,4210,812
20241002,094700,588755420,4220,4240,4240,4220,821
20241002,094600,585290440,4240,4240,4240,4220,30
20241002,094500,585163600,4240,4240,4240,4220,194
20241002,094400,584344450,4230,4245,4245,4230,69
20241002,094300,584052015,4245,4225,4245,4215,3489
20241002,094200,569334540,4225,4225,4225,4215,578
20241002,094100,566895025,4215,4205,4215,4205,3001
20241002,094000,554260035,4210,4210,4210,4205,12
20241002,093900,554209540,4210,4210,4210,4205,3228
20241002,093800,540619950,4210,4215,4215,4210,1784
20241002,093700,533105570,4225,4225,4225,4225,21
20241002,093600,533016845,4215,4215,4215,4210,964
20241002,093500,528953600,4215,4210,4215,4210,842
20241002,093400,525408495,4215,4215,4215,4215,0
20241002,093300,525408495,4215,4215,4215,4210,1855
20241002,093200,517598855,4215,4215,4215,4210,52
20241002,093100,517379680,4215,4215,4215,4210,1006
20241002,093000,513143145,4215,4220,4220,4215,103
20241002,092900,512708990,4225,4230,4230,4205,4878
20241002,092800,492176615,4210,4210,4230,4210,2878
20241002,092700,480060215,4210,4215,4215,4210,1260
20241002,092600,474751085,4215,4220,4220,4215,2691
20241002,092500,463407430,4220,4230,4230,4210,2596
20241002,092400,452460770,4235,4235,4235,4235,1200
20241002,092300,447378770,4235,4210,4235,4210,2433
20241002,092200,437113085,4210,4210,4220,4210,2846
20241002,092100,425126785,4210,4220,4220,4210,5772
20241002,092000,400816800,4215,4230,4230,4210,3275
20241002,091900,387007255,4225,4240,4240,4225,358
20241002,091800,385492590,4240,4220,4240,4220,479
20241002,091700,383469065,4225,4220,4240,4220,1575
20241002,091600,376814340,4220,4250,4250,4220,4063
20241002,091500,359613410,4250,4245,4250,4235,2593
20241002,091400,348608705,4250,4245,4255,4245,1862
20241002,091300,340694280,4235,4235,4250,4235,1073
20241002,091200,336140360,4225,4230,4235,4220,897
20241002,091100,332349670,4230,4210,4230,4210,3675
20241002,091000,316849740,4210,4240,4240,4210,4532
20241002,090900,297724010,4250,4250,4250,4250,70
20241002,090800,297426510,4250,4225,4250,4220,3366
20241002,090700,283216590,4225,4230,4250,4220,9236
20241002,090600,244192710,4235,4270,4270,4230,12221
20241002,090500,192293470,4270,4270,4270,4260,2106
20241002,090400,183312300,4280,4270,4280,4260,2912
20241002,090300,170878040,4270,4260,4270,4245,9710
20241002,090200,129573790,4260,4265,4275,4245,5665
20241002,090100,105483955,4265,4300,4300,4265,3302
20241002,090000,91364380,4300,4300,4370,4270,21127