stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,212400,1273244005,4310,4310,4310,4310,4947
20241004,212300,1273244005,4310,4310,4310,4310,0
20241004,212200,1273244005,4310,4310,4310,4310,0
20241004,212100,1273244005,4310,4310,4310,4310,0
20241004,212000,1273244005,4310,4310,4310,4310,0
20241004,211900,1273244005,4310,4310,4310,4310,0
20241004,211800,1273244005,4310,4310,4310,4310,0
20241004,211700,1273244005,4310,4310,4310,4310,0
20241004,211600,1273244005,4310,4310,4310,4310,0
20241004,211500,1273244005,4310,4310,4310,4310,0
20241004,211400,1273244005,4310,4310,4310,4310,0
20241004,211300,1273244005,4310,4310,4310,4310,0
20241004,211200,1273244005,4310,4310,4310,4310,0
20241004,211100,1273244005,4310,4310,4310,4310,0
20241004,211000,1273244005,4310,4310,4310,4310,0
20241004,210900,1273244005,4310,4310,4310,4310,0
20241004,210800,1273244005,4310,4310,4310,4310,0
20241004,210700,1273244005,4310,4310,4310,4310,0
20241004,210600,1273244005,4310,4310,4310,4310,0
20241004,210500,1273244005,4310,4310,4310,4310,0
20241004,210400,1273244005,4310,4310,4310,4310,0
20241004,210300,1273244005,4310,4310,4310,4310,0
20241004,210200,1273244005,4310,4310,4310,4310,0
20241004,210100,1273244005,4310,4310,4310,4310,0
20241004,210000,1273244005,4310,4310,4310,4310,0
20241004,205900,1273244005,4310,4310,4310,4310,0
20241004,205800,1273244005,4310,4310,4310,4310,0
20241004,205700,1273244005,4310,4310,4310,4310,0
20241004,205600,1273244005,4310,4310,4310,4310,0
20241004,205500,1273244005,4310,4310,4310,4310,0
20241004,205400,1273244005,4310,4310,4310,4310,4947
20241004,205300,1273244005,4310,4310,4310,4310,0
20241004,205200,1273244005,4310,4310,4310,4310,0
20241004,205100,1273244005,4310,4310,4310,4310,0
20241004,205000,1273244005,4310,4310,4310,4310,0
20241004,204900,1273244005,4310,4310,4310,4310,0
20241004,204800,1273244005,4310,4310,4310,4310,0
20241004,204700,1273244005,4310,4310,4310,4310,0
20241004,204600,1273244005,4310,4310,4310,4310,0
20241004,204500,1273244005,4310,4310,4310,4310,0
20241004,204400,1273244005,4310,4310,4310,4310,0
20241004,204300,1273244005,4310,4310,4310,4310,0
20241004,204200,1273244005,4310,4310,4310,4310,0
20241004,204100,1273244005,4310,4310,4310,4310,0
20241004,204000,1273244005,4310,4310,4310,4310,0
20241004,203900,1273244005,4310,4310,4310,4310,0
20241004,203800,1273244005,4310,4310,4310,4310,0
20241004,203700,1273244005,4310,4310,4310,4310,0
20241004,203600,1273244005,4310,4310,4310,4310,0
20241004,203500,1273244005,4310,4310,4310,4310,0
20241004,203400,1273244005,4310,4310,4310,4310,0
20241004,203300,1273244005,4310,4310,4310,4310,0
20241004,203200,1273244005,4310,4310,4310,4310,0
20241004,203100,1273244005,4310,4310,4310,4310,0
20241004,203000,1273244005,4310,4310,4310,4310,0
20241004,202900,1273244005,4310,4310,4310,4310,0
20241004,202800,1273244005,4310,4310,4310,4310,0
20241004,202700,1273244005,4310,4310,4310,4310,0
20241004,202600,1273244005,4310,4310,4310,4310,0
20241004,202500,1273244005,4310,4310,4310,4310,0
20241004,202400,1273244005,4310,4310,4310,4310,4947
20241004,202300,1273244005,4310,4310,4310,4310,0
20241004,202200,1273244005,4310,4310,4310,4310,0
20241004,202100,1273244005,4310,4310,4310,4310,0
20241004,202000,1273244005,4310,4310,4310,4310,0
20241004,201900,1273244005,4310,4310,4310,4310,0
20241004,201800,1273244005,4310,4310,4310,4310,0
20241004,201700,1273244005,4310,4310,4310,4310,0
20241004,201600,1273244005,4310,4310,4310,4310,0
20241004,201500,1273244005,4310,4310,4310,4310,0
20241004,201400,1273244005,4310,4310,4310,4310,0
20241004,201300,1273244005,4310,4310,4310,4310,0
20241004,201200,1273244005,4310,4310,4310,4310,0
20241004,201100,1273244005,4310,4310,4310,4310,0
20241004,201000,1273244005,4310,4310,4310,4310,0
20241004,200900,1273244005,4310,4310,4310,4310,0
20241004,200800,1273244005,4310,4310,4310,4310,0
20241004,200700,1273244005,4310,4310,4310,4310,0
20241004,200600,1273244005,4310,4310,4310,4310,0
20241004,200500,1273244005,4310,4310,4310,4310,0
20241004,200400,1273244005,4310,4310,4310,4310,0
20241004,200300,1273244005,4310,4310,4310,4310,0
20241004,200200,1273244005,4310,4310,4310,4310,0
20241004,200100,1273244005,4310,4310,4310,4310,0
20241004,200000,1273244005,4310,4310,4310,4310,0
20241004,195900,1273244005,4310,4310,4310,4310,0
20241004,195800,1273244005,4310,4310,4310,4310,0
20241004,195700,1273244005,4310,4310,4310,4310,0
20241004,195600,1273244005,4310,4310,4310,4310,0
20241004,195500,1273244005,4310,4310,4310,4310,0
20241004,195400,1273244005,4310,4310,4310,4310,4947
20241004,195300,1273244005,4310,4310,4310,4310,0
20241004,195200,1273244005,4310,4310,4310,4310,0
20241004,195100,1273244005,4310,4310,4310,4310,0
20241004,195000,1273244005,4310,4310,4310,4310,0
20241004,194900,1273244005,4310,4310,4310,4310,0
20241004,194800,1273244005,4310,4310,4310,4310,0
20241004,194700,1273244005,4310,4310,4310,4310,0
20241004,194600,1273244005,4310,4310,4310,4310,0
20241004,194500,1273244005,4310,4310,4310,4310,0
20241004,194400,1273244005,4310,4310,4310,4310,0
20241004,194300,1273244005,4310,4310,4310,4310,0
20241004,194200,1273244005,4310,4310,4310,4310,0
20241004,194100,1273244005,4310,4310,4310,4310,0
20241004,194000,1273244005,4310,4310,4310,4310,0
20241004,193900,1273244005,4310,4310,4310,4310,0
20241004,193800,1273244005,4310,4310,4310,4310,0
20241004,193700,1273244005,4310,4310,4310,4310,0
20241004,193600,1273244005,4310,4310,4310,4310,0
20241004,193500,1273244005,4310,4310,4310,4310,0
20241004,193400,1273244005,4310,4310,4310,4310,0
20241004,193300,1273244005,4310,4310,4310,4310,0
20241004,193200,1273244005,4310,4310,4310,4310,0
20241004,193100,1273244005,4310,4310,4310,4310,0
20241004,193000,1273244005,4310,4310,4310,4310,0
20241004,192900,1273244005,4310,4310,4310,4310,0
20241004,192800,1273244005,4310,4310,4310,4310,0
20241004,192700,1273244005,4310,4310,4310,4310,0
20241004,192600,1273244005,4310,4310,4310,4310,0
20241004,192500,1273244005,4310,4310,4310,4310,0
20241004,192400,1273244005,4310,4310,4310,4310,4947
20241004,192300,1273244005,4310,4310,4310,4310,0
20241004,192200,1273244005,4310,4310,4310,4310,0
20241004,192100,1273244005,4310,4310,4310,4310,0
20241004,192000,1273244005,4310,4310,4310,4310,0
20241004,191900,1273244005,4310,4310,4310,4310,0
20241004,191800,1273244005,4310,4310,4310,4310,0
20241004,191700,1273244005,4310,4310,4310,4310,0
20241004,191600,1273244005,4310,4310,4310,4310,0
20241004,191500,1273244005,4310,4310,4310,4310,0
20241004,191400,1273244005,4310,4310,4310,4310,0
20241004,191300,1273244005,4310,4310,4310,4310,0
20241004,191200,1273244005,4310,4310,4310,4310,0
20241004,191100,1273244005,4310,4310,4310,4310,0
20241004,191000,1273244005,4310,4310,4310,4310,0
20241004,190900,1273244005,4310,4310,4310,4310,0
20241004,190800,1273244005,4310,4310,4310,4310,0
20241004,190700,1273244005,4310,4310,4310,4310,0
20241004,190600,1273244005,4310,4310,4310,4310,0
20241004,190500,1273244005,4310,4310,4310,4310,0
20241004,190400,1273244005,4310,4310,4310,4310,0
20241004,190300,1273244005,4310,4310,4310,4310,0
20241004,190200,1273244005,4310,4310,4310,4310,0
20241004,190100,1273244005,4310,4310,4310,4310,0
20241004,190000,1273244005,4310,4310,4310,4310,0
20241004,185900,1273244005,4310,4310,4310,4310,0
20241004,185800,1273244005,4310,4310,4310,4310,0
20241004,185700,1273244005,4310,4310,4310,4310,0
20241004,185600,1273244005,4310,4310,4310,4310,0
20241004,185500,1273244005,4310,4310,4310,4310,0
20241004,185400,1273244005,4310,4310,4310,4310,4947
20241004,185300,1273244005,4310,4310,4310,4310,0
20241004,185200,1273244005,4310,4310,4310,4310,0
20241004,185100,1273244005,4310,4310,4310,4310,0
20241004,185000,1273244005,4310,4310,4310,4310,0
20241004,184900,1273244005,4310,4310,4310,4310,0
20241004,184800,1273244005,4310,4310,4310,4310,0
20241004,184700,1273244005,4310,4310,4310,4310,0
20241004,184600,1273244005,4310,4310,4310,4310,0
20241004,184500,1273244005,4310,4310,4310,4310,0
20241004,184400,1273244005,4310,4310,4310,4310,0
20241004,184300,1273244005,4310,4310,4310,4310,0
20241004,184200,1273244005,4310,4310,4310,4310,0
20241004,184100,1273244005,4310,4310,4310,4310,0
20241004,184000,1273244005,4310,4310,4310,4310,0
20241004,183900,1273244005,4310,4310,4310,4310,0
20241004,183800,1273244005,4310,4310,4310,4310,0
20241004,183700,1273244005,4310,4310,4310,4310,0
20241004,183600,1273244005,4310,4310,4310,4310,0
20241004,183500,1273244005,4310,4310,4310,4310,0
20241004,183400,1273244005,4310,4310,4310,4310,0
20241004,183300,1273244005,4310,4310,4310,4310,0
20241004,183200,1273244005,4310,4310,4310,4310,0
20241004,183100,1273244005,4310,4310,4310,4310,0
20241004,183000,1273244005,4310,4310,4310,4310,0
20241004,182900,1273244005,4310,4310,4310,4310,0
20241004,182800,1273244005,4310,4310,4310,4310,0
20241004,182700,1273244005,4310,4310,4310,4310,0
20241004,182600,1273244005,4310,4310,4310,4310,0
20241004,182500,1273244005,4310,4310,4310,4310,0
20241004,182400,1273244005,4310,4310,4310,4310,4947
20241004,182300,1273244005,4310,4310,4310,4310,0
20241004,182200,1273244005,4310,4310,4310,4310,0
20241004,182100,1273244005,4310,4310,4310,4310,0
20241004,182000,1273244005,4310,4310,4310,4310,0
20241004,181900,1273244005,4310,4310,4310,4310,0
20241004,181800,1273244005,4310,4310,4310,4310,0
20241004,181700,1273244005,4310,4310,4310,4310,0
20241004,181600,1273244005,4310,4310,4310,4310,0
20241004,181500,1273244005,4310,4310,4310,4310,0
20241004,181400,1273244005,4310,4310,4310,4310,0
20241004,181300,1273244005,4310,4310,4310,4310,0
20241004,181200,1273244005,4310,4310,4310,4310,0
20241004,181100,1273244005,4310,4310,4310,4310,0
20241004,181000,1273244005,4310,4310,4310,4310,0
20241004,180900,1273244005,4310,4310,4310,4310,0
20241004,180800,1273244005,4310,4310,4310,4310,0
20241004,180700,1273244005,4310,4310,4310,4310,0
20241004,180600,1273244005,4310,4310,4310,4310,0
20241004,180500,1273244005,4310,4310,4310,4310,0
20241004,180400,1273244005,4310,4310,4310,4310,0
20241004,180300,1273244005,4310,4310,4310,4310,0
20241004,180200,1273244005,4310,4310,4310,4310,0
20241004,180100,1273244005,4310,4310,4310,4310,0
20241004,180000,1273244005,4310,4310,4310,4310,0
20241004,175900,1273244005,4310,4310,4310,4310,0
20241004,175800,1273244005,4310,4310,4310,4310,0
20241004,175700,1273244005,4310,4310,4310,4310,0
20241004,175600,1273244005,4310,4310,4310,4310,0
20241004,175500,1273244005,4310,4310,4310,4310,0
20241004,175400,1273244005,4310,4310,4310,4310,4947
20241004,175300,1273244005,4310,4310,4310,4310,0
20241004,175200,1273244005,4310,4310,4310,4310,0
20241004,175100,1273244005,4310,4310,4310,4310,0
20241004,175000,1273244005,4310,4310,4310,4310,0
20241004,174900,1273244005,4310,4310,4310,4310,0
20241004,174800,1273244005,4310,4310,4310,4310,0
20241004,174700,1273244005,4310,4310,4310,4310,0
20241004,174600,1273244005,4310,4310,4310,4310,0
20241004,174500,1273244005,4310,4310,4310,4310,0
20241004,174400,1273244005,4310,4310,4310,4310,0
20241004,174300,1273244005,4310,4310,4310,4310,0
20241004,174200,1273244005,4310,4310,4310,4310,0
20241004,174100,1273244005,4310,4310,4310,4310,0
20241004,174000,1273244005,4310,4310,4310,4310,0
20241004,173900,1273244005,4310,4310,4310,4310,0
20241004,173800,1273244005,4310,4310,4310,4310,0
20241004,173700,1273244005,4310,4310,4310,4310,0
20241004,173600,1273244005,4310,4310,4310,4310,0
20241004,173500,1273244005,4310,4310,4310,4310,0
20241004,173400,1273244005,4310,4310,4310,4310,0
20241004,173300,1273244005,4310,4310,4310,4310,0
20241004,173200,1273244005,4310,4310,4310,4310,0
20241004,173100,1273244005,4310,4310,4310,4310,0
20241004,173000,1273244005,4310,4310,4310,4310,0
20241004,172900,1273244005,4310,4310,4310,4310,0
20241004,172800,1273244005,4310,4310,4310,4310,0
20241004,172700,1273244005,4310,4310,4310,4310,0
20241004,172600,1273244005,4310,4310,4310,4310,0
20241004,172500,1273244005,4310,4310,4310,4310,0
20241004,172400,1273244005,4310,4310,4310,4310,4947
20241004,172300,1273244005,4310,4310,4310,4310,0
20241004,172200,1273244005,4310,4310,4310,4310,0
20241004,172100,1273244005,4310,4310,4310,4310,0
20241004,172000,1273244005,4310,4310,4310,4310,0
20241004,171900,1273244005,4310,4310,4310,4310,0
20241004,171800,1273244005,4310,4310,4310,4310,0
20241004,171700,1273244005,4310,4310,4310,4310,0
20241004,171600,1273244005,4310,4310,4310,4310,0
20241004,171500,1273244005,4310,4310,4310,4310,0
20241004,171400,1273244005,4310,4310,4310,4310,0
20241004,171300,1273244005,4310,4310,4310,4310,0
20241004,171200,1273244005,4310,4310,4310,4310,0
20241004,171100,1273244005,4310,4310,4310,4310,0
20241004,171000,1273244005,4310,4310,4310,4310,0
20241004,170900,1273244005,4310,4310,4310,4310,0
20241004,170800,1273244005,4310,4310,4310,4310,0
20241004,170700,1273244005,4310,4310,4310,4310,0
20241004,170600,1273244005,4310,4310,4310,4310,0
20241004,170500,1273244005,4310,4310,4310,4310,0
20241004,170400,1273244005,4310,4310,4310,4310,0
20241004,170300,1273244005,4310,4310,4310,4310,0
20241004,170200,1273244005,4310,4310,4310,4310,0
20241004,170100,1273244005,4310,4310,4310,4310,0
20241004,170000,1273244005,4310,4310,4310,4310,0
20241004,165900,1273244005,4310,4310,4310,4310,0
20241004,165800,1273244005,4310,4310,4310,4310,0
20241004,165700,1273244005,4310,4310,4310,4310,0
20241004,165600,1273244005,4310,4310,4310,4310,0
20241004,165500,1273244005,4310,4310,4310,4310,0
20241004,165400,1273244005,4310,4310,4310,4310,4947
20241004,165300,1273244005,4310,4310,4310,4310,0
20241004,165200,1273244005,4310,4310,4310,4310,0
20241004,165100,1273244005,4310,4310,4310,4310,0
20241004,165000,1273244005,4310,4310,4310,4310,0
20241004,164900,1273244005,4310,4310,4310,4310,0
20241004,164800,1273244005,4310,4310,4310,4310,0
20241004,164700,1273244005,4310,4310,4310,4310,0
20241004,164600,1273244005,4310,4310,4310,4310,0
20241004,164500,1273244005,4310,4310,4310,4310,0
20241004,164400,1273244005,4310,4310,4310,4310,0
20241004,164300,1273244005,4310,4310,4310,4310,0
20241004,164200,1273244005,4310,4310,4310,4310,0
20241004,164100,1273244005,4310,4310,4310,4310,0
20241004,164000,1273244005,4310,4310,4310,4310,0
20241004,163900,1273244005,4310,4310,4310,4310,0
20241004,163800,1273244005,4310,4310,4310,4310,0
20241004,163700,1273244005,4310,4310,4310,4310,0
20241004,163600,1273244005,4310,4310,4310,4310,0
20241004,163500,1273244005,4310,4310,4310,4310,0
20241004,163400,1273244005,4310,4310,4310,4310,0
20241004,163300,1273244005,4310,4310,4310,4310,0
20241004,163200,1273244005,4310,4310,4310,4310,0
20241004,163100,1273244005,4310,4310,4310,4310,0
20241004,163000,1273244005,4310,4310,4310,4310,0
20241004,162900,1273244005,4310,4310,4310,4310,0
20241004,162800,1273244005,4310,4310,4310,4310,0
20241004,162700,1273244005,4310,4310,4310,4310,0
20241004,162600,1273244005,4310,4310,4310,4310,0
20241004,162500,1273244005,4310,4310,4310,4310,0
20241004,162400,1273244005,4310,4310,4310,4310,4947
20241004,162300,1273244005,4310,4310,4310,4310,0
20241004,162200,1273244005,4310,4310,4310,4310,0
20241004,162100,1273244005,4310,4310,4310,4310,0
20241004,162000,1273244005,4310,4310,4310,4310,0
20241004,161900,1273244005,4310,4310,4310,4310,0
20241004,161800,1273244005,4310,4310,4310,4310,0
20241004,161700,1273244005,4310,4310,4310,4310,0
20241004,161600,1273244005,4310,4310,4310,4310,0
20241004,161500,1273244005,4310,4310,4310,4310,0
20241004,161400,1273244005,4310,4310,4310,4310,0
20241004,161300,1273244005,4310,4310,4310,4310,0
20241004,161200,1273244005,4310,4310,4310,4310,0
20241004,161100,1273244005,4310,4310,4310,4310,0
20241004,161000,1273244005,4310,4310,4310,4310,0
20241004,160900,1273244005,4310,4310,4310,4310,0
20241004,160800,1273244005,4310,4310,4310,4310,0
20241004,160700,1273244005,4310,4310,4310,4310,0
20241004,160600,1273244005,4310,4310,4310,4310,0
20241004,160500,1273244005,4310,4310,4310,4310,0
20241004,160400,1273244005,4310,4310,4310,4310,0
20241004,160300,1273244005,4310,4310,4310,4310,0
20241004,160200,1273244005,4310,4310,4310,4310,0
20241004,160100,1273244005,4310,4310,4310,4310,0
20241004,160000,1273244005,4310,4310,4310,4310,0
20241004,155900,1273244005,4310,4310,4310,4310,0
20241004,155800,1273244005,4310,4310,4310,4310,0
20241004,155700,1273244005,4310,4310,4310,4310,0
20241004,155600,1273244005,4310,4310,4310,4310,0
20241004,155500,1273244005,4310,4310,4310,4310,0
20241004,155400,1273244005,4310,4310,4310,4310,4947
20241004,155300,1273244005,4310,4310,4310,4310,0
20241004,155200,1273244005,4310,4310,4310,4310,0
20241004,155100,1273244005,4310,4310,4310,4310,0
20241004,155000,1273244005,4310,4310,4310,4310,0
20241004,154900,1273244005,4310,4310,4310,4310,0
20241004,154800,1273244005,4310,4310,4310,4310,0
20241004,154700,1273244005,4310,4310,4310,4310,0
20241004,154600,1273244005,4310,4310,4310,4310,0
20241004,154500,1273244005,4310,4310,4310,4310,0
20241004,154400,1273244005,4310,4310,4310,4310,0
20241004,154300,1273244005,4310,4310,4310,4310,0
20241004,154200,1273244005,4310,4310,4310,4310,0
20241004,154100,1273244005,4310,4310,4310,4310,0
20241004,154000,1273244005,4310,4310,4310,4310,0
20241004,153900,1273244005,4310,4310,4310,4310,0
20241004,153800,1273244005,4310,4310,4310,4310,0
20241004,153700,1273244005,4310,4310,4310,4310,0
20241004,153600,1273244005,4310,4310,4310,4310,0
20241004,153500,1273244005,4310,4310,4310,4310,0
20241004,153400,1273244005,4310,4310,4310,4310,0
20241004,153300,1273244005,4310,4310,4310,4310,0
20241004,153200,1273244005,4310,4310,4310,4310,0
20241004,153100,1273244005,4310,4310,4310,4310,0
20241004,153000,1273244005,4310,4310,4310,4310,4947
20241004,152900,1251922435,4280,4280,4280,4280,0
20241004,152800,1251922435,4280,4280,4280,4280,0
20241004,152700,1251922435,4280,4280,4280,4280,0
20241004,152600,1251922435,4280,4280,4280,4280,0
20241004,152500,1251922435,4280,4280,4280,4280,0
20241004,152400,1251922435,4280,4280,4280,4280,0
20241004,152300,1251922435,4280,4280,4280,4280,0
20241004,152200,1251922435,4280,4280,4280,4280,0
20241004,152100,1251922435,4280,4280,4280,4280,0
20241004,152000,1251922435,4280,4280,4280,4280,0
20241004,151900,1251922435,4280,4265,4280,4265,381
20241004,151800,1250296580,4280,4280,4280,4280,74
20241004,151700,1249979860,4260,4275,4275,4260,3943
20241004,151600,1233143045,4290,4290,4290,4275,1899
20241004,151500,1225018705,4290,4290,4290,4290,1
20241004,151400,1225014415,4275,4275,4275,4275,300
20241004,151300,1223731915,4280,4295,4295,4280,152
20241004,151200,1223081340,4300,4285,4335,4285,2128
20241004,151100,1213924870,4265,4280,4285,4265,1160
20241004,151000,1208966015,4280,4280,4280,4280,7
20241004,150900,1208936055,4280,4285,4285,4270,419
20241004,150800,1207146390,4280,4275,4280,4270,1224
20241004,150700,1201912210,4275,4280,4280,4270,507
20241004,150600,1199746750,4270,4260,4270,4260,908
20241004,150500,1195875470,4270,4280,4280,4260,7524
20241004,150400,1163753995,4275,4275,4280,4275,565
20241004,150300,1161336620,4275,4285,4285,4275,147
20241004,150200,1160707195,4285,4285,4285,4285,100
20241004,150100,1160278695,4285,4285,4285,4285,0
20241004,150000,1160278695,4285,4285,4285,4275,42
20241004,145900,1160099125,4275,4285,4290,4275,1083
20241004,145800,1155458490,4285,4285,4285,4285,0
20241004,145700,1155458490,4285,4285,4285,4285,3
20241004,145600,1155445635,4270,4290,4290,4270,36
20241004,145500,1155291875,4270,4275,4275,4270,1215
20241004,145400,1150099145,4290,4290,4290,4290,1
20241004,145300,1150094855,4275,4280,4280,4275,50
20241004,145200,1149880965,4275,4275,4280,4275,357
20241004,145100,1148354755,4280,4285,4285,4280,1072
20241004,145000,1143766015,4290,4290,4290,4285,114
20241004,144900,1143277455,4290,4290,4290,4290,81
20241004,144800,1142929965,4285,4285,4285,4285,0
20241004,144700,1142929965,4285,4285,4285,4285,53
20241004,144600,1142702860,4285,4280,4285,4280,42
20241004,144500,1142523040,4280,4285,4285,4280,680
20241004,144400,1139610715,4300,4300,4300,4300,0
20241004,144300,1139610715,4300,4300,4300,4300,30
20241004,144200,1139481715,4285,4280,4285,4280,249
20241004,144100,1138415990,4280,4275,4280,4275,1496
20241004,144000,1132019955,4280,4280,4280,4275,789
20241004,143900,1128643335,4280,4275,4280,4275,785
20241004,143800,1125286340,4275,4300,4300,4275,5468
20241004,143700,1101868830,4300,4305,4305,4300,377
20241004,143600,1100247680,4305,4310,4310,4305,200
20241004,143500,1099386180,4310,4310,4310,4300,687
20241004,143400,1096428645,4310,4310,4310,4310,501
20241004,143300,1094269335,4310,4310,4310,4310,0
20241004,143200,1094269335,4310,4310,4310,4310,194
20241004,143100,1093433195,4315,4310,4315,4310,21
20241004,143000,1093342585,4310,4310,4310,4310,33
20241004,142900,1093200355,4335,4305,4335,4305,497
20241004,142800,1091060570,4335,4295,4335,4295,338
20241004,142700,1089600890,4295,4305,4305,4290,1211
20241004,142600,1084397050,4305,4305,4305,4305,100
20241004,142500,1083966550,4305,4310,4310,4305,130
20241004,142400,1083406295,4315,4305,4315,4305,123
20241004,142300,1082875760,4300,4300,4300,4300,55
20241004,142200,1082639260,4300,4320,4320,4300,1450
20241004,142100,1076397530,4310,4315,4315,4310,971
20241004,142000,1072210495,4315,4320,4335,4305,4216
20241004,141900,1054019310,4315,4355,4355,4315,5810
20241004,141800,1028836675,4340,4335,4360,4335,1947
20241004,141700,1020365305,4340,4390,4390,4335,16007
20241004,141600,950503250,4390,4335,4390,4330,17809
20241004,141500,872797250,4335,4310,4335,4310,2984
20241004,141400,859880820,4300,4305,4315,4300,271
20241004,141300,858714000,4300,4300,4300,4300,2
20241004,141200,858705400,4290,4290,4290,4290,3837
20241004,141100,842244670,4325,4295,4325,4280,10435
20241004,141000,797268085,4295,4290,4295,4290,467
20241004,140900,795264650,4290,4280,4290,4280,95
20241004,140800,794857350,4290,4295,4295,4290,73
20241004,140700,794543930,4295,4295,4295,4295,223
20241004,140600,793586145,4295,4295,4295,4295,300
20241004,140500,792297645,4295,4285,4295,4285,580
20241004,140400,789807520,4285,4285,4285,4285,123
20241004,140300,789280465,4285,4285,4285,4285,2
20241004,140200,789271895,4285,4285,4285,4285,0
20241004,140100,789271895,4285,4285,4285,4285,3
20241004,140000,789259040,4270,4285,4295,4265,1881
20241004,135900,781229130,4290,4280,4295,4270,59
20241004,135800,780976805,4295,4295,4295,4295,0
20241004,135700,780976805,4295,4290,4295,4270,4003
20241004,135600,763863945,4290,4275,4290,4275,298
20241004,135500,762589980,4290,4295,4295,4275,726
20241004,135400,759486295,4275,4300,4300,4275,197
20241004,135300,758643620,4280,4280,4300,4275,516
20241004,135200,756437300,4280,4285,4285,4280,5401
20241004,135100,733307705,4290,4290,4290,4290,183
20241004,135000,732522635,4300,4290,4300,4290,2
20241004,134900,732514045,4290,4305,4305,4290,3
20241004,134800,732501145,4290,4290,4290,4290,89
20241004,134700,732119335,4305,4305,4305,4305,0
20241004,134600,732119335,4305,4305,4305,4305,0
20241004,134500,732119335,4305,4305,4305,4305,0
20241004,134400,732119335,4305,4305,4305,4305,0
20241004,134300,732119335,4305,4305,4305,4305,0
20241004,134200,732119335,4305,4290,4305,4290,2
20241004,134100,732110740,4290,4290,4290,4290,31
20241004,134000,731977750,4305,4305,4305,4305,2
20241004,133900,731969140,4290,4290,4290,4290,446
20241004,133800,730055800,4290,4295,4295,4290,638
20241004,133700,727317125,4295,4290,4295,4290,370
20241004,133600,725728825,4290,4305,4305,4290,305
20241004,133500,724417225,4290,4305,4305,4290,221
20241004,133400,723467275,4305,4305,4305,4305,4
20241004,133300,723450055,4295,4300,4300,4290,1705
20241004,133200,716126920,4310,4310,4310,4310,1
20241004,133100,716122610,4300,4300,4300,4300,10
20241004,133000,716079610,4310,4310,4310,4310,2
20241004,132900,716070990,4310,4310,4310,4310,0
20241004,132800,716070990,4310,4310,4310,4310,68
20241004,132700,715777910,4310,4310,4310,4310,1
20241004,132600,715773600,4290,4290,4290,4290,43
20241004,132500,715589130,4290,4290,4290,4290,0
20241004,132400,715589130,4290,4300,4300,4290,59
20241004,132300,715335970,4310,4315,4315,4310,3
20241004,132200,715323035,4310,4310,4310,4310,1071
20241004,132100,710707025,4310,4310,4310,4310,1
20241004,132000,710702715,4290,4290,4290,4290,0
20241004,131900,710702715,4290,4290,4290,4290,1
20241004,131800,710698425,4285,4285,4285,4285,0
20241004,131700,710698425,4285,4285,4285,4285,0
20241004,131600,710698425,4285,4285,4285,4285,50
20241004,131500,710484175,4285,4285,4285,4285,1500
20241004,131400,704056675,4285,4285,4285,4285,188
20241004,131300,703251095,4285,4285,4285,4285,0
20241004,131200,703251095,4285,4315,4315,4285,330
20241004,131100,701836145,4290,4290,4290,4290,130
20241004,131000,701278445,4285,4285,4285,4285,0
20241004,130900,701278445,4285,4285,4285,4285,0
20241004,130800,701278445,4285,4290,4290,4285,400
20241004,130700,699564345,4290,4290,4290,4290,100
20241004,130600,699135345,4290,4290,4290,4290,350
20241004,130500,697633845,4290,4290,4290,4290,227
20241004,130400,696660015,4290,4295,4295,4290,1773
20241004,130300,689051895,4295,4295,4295,4295,400
20241004,130200,687333895,4315,4315,4315,4315,0
20241004,130100,687333895,4315,4315,4315,4315,0
20241004,130000,687333895,4315,4315,4315,4315,1
20241004,125900,687329580,4300,4315,4315,4300,30
20241004,125800,687200565,4315,4315,4315,4315,340
20241004,125700,685733465,4315,4315,4315,4315,400
20241004,125600,684007465,4315,4315,4315,4315,0
20241004,125500,684007465,4315,4315,4315,4315,0
20241004,125400,684007465,4315,4315,4315,4315,2
20241004,125300,683998835,4300,4300,4300,4300,4
20241004,125200,683981635,4295,4295,4295,4295,0
20241004,125100,683981635,4295,4310,4315,4295,642
20241004,125000,681223365,4305,4305,4305,4305,0
20241004,124900,681223365,4305,4305,4305,4305,67
20241004,124800,680934930,4320,4320,4320,4320,0
20241004,124700,680934930,4320,4320,4320,4320,0
20241004,124600,680934930,4320,4320,4320,4320,0
20241004,124500,680934930,4320,4320,4320,4320,0
20241004,124400,680934930,4320,4320,4320,4320,0
20241004,124300,680934930,4320,4320,4320,4320,0
20241004,124200,680934930,4320,4320,4320,4320,7
20241004,124100,680904690,4295,4320,4320,4295,2
20241004,124000,680896075,4295,4320,4320,4295,601
20241004,123900,678314755,4295,4300,4300,4295,35
20241004,123800,678164305,4295,4300,4300,4295,23
20241004,123700,678065505,4320,4295,4320,4295,266
20241004,123600,676922635,4295,4295,4295,4295,0
20241004,123500,676922635,4295,4295,4295,4295,1111
20241004,123400,672150890,4295,4295,4295,4295,0
20241004,123300,672150890,4295,4295,4295,4295,0
20241004,123200,672150890,4295,4295,4295,4295,0
20241004,123100,672150890,4295,4295,4295,4295,0
20241004,123000,672150890,4295,4300,4300,4295,979
20241004,122900,667944585,4300,4300,4300,4300,132
20241004,122800,667376985,4300,4300,4300,4300,1
20241004,122700,667372685,4300,4300,4300,4300,21
20241004,122600,667282385,4300,4295,4300,4295,221
20241004,122500,666332585,4300,4300,4300,4300,317
20241004,122400,664969485,4310,4310,4310,4310,0
20241004,122300,664969485,4310,4310,4310,4310,0
20241004,122200,664969485,4310,4310,4310,4310,43
20241004,122100,664784155,4320,4320,4320,4320,5
20241004,122000,664762555,4320,4320,4320,4320,4
20241004,121900,664745275,4320,4320,4320,4320,5
20241004,121800,664723675,4325,4325,4325,4325,0
20241004,121700,664723675,4325,4325,4325,4325,0
20241004,121600,664723675,4325,4295,4325,4295,243
20241004,121500,663674905,4320,4310,4320,4310,1482
20241004,121400,657275105,4310,4310,4310,4310,360
20241004,121300,655723505,4310,4290,4310,4285,9559
20241004,121200,614715425,4290,4295,4295,4290,11
20241004,121100,614668230,4290,4295,4295,4290,3216
20241004,121000,600855665,4300,4310,4310,4300,602
20241004,120900,598266915,4310,4310,4310,4300,138
20241004,120800,597672445,4310,4300,4310,4300,883
20241004,120700,593870535,4295,4300,4300,4295,231
20241004,120600,592877390,4300,4295,4300,4295,42
20241004,120500,592696990,4300,4300,4300,4300,60
20241004,120400,592438990,4300,4300,4300,4300,260
20241004,120300,591320990,4300,4310,4310,4300,5
20241004,120200,591299460,4295,4295,4295,4295,1434
20241004,120100,585140430,4315,4310,4315,4310,2716
20241004,120000,573424890,4320,4320,4320,4320,0
20241004,115900,573424890,4320,4310,4320,4310,100
20241004,115800,572993780,4310,4295,4310,4290,401
20241004,115700,571273435,4290,4295,4295,4290,1255
20241004,115600,565886670,4295,4295,4295,4295,0
20241004,115500,565886670,4295,4295,4295,4295,26
20241004,115400,565775000,4295,4300,4300,4295,1336
20241004,115300,560036810,4310,4310,4310,4310,0
20241004,115200,560036810,4310,4310,4310,4310,2600
20241004,115100,548830810,4310,4310,4310,4300,3710
20241004,115000,532871890,4315,4315,4315,4315,2
20241004,114900,532863260,4315,4315,4315,4315,1
20241004,114800,532858945,4310,4310,4310,4310,2
20241004,114700,532850325,4310,4310,4310,4310,98
20241004,114600,532427945,4310,4310,4310,4310,2
20241004,114500,532419325,4310,4310,4310,4310,0
20241004,114400,532419325,4310,4315,4315,4310,1216
20241004,114300,527177840,4315,4315,4315,4315,311
20241004,114200,525835875,4320,4320,4320,4320,6
20241004,114100,525809955,4325,4325,4325,4325,0
20241004,114000,525809955,4325,4325,4325,4325,1
20241004,113900,525805630,4315,4315,4315,4315,160
20241004,113800,525115230,4315,4320,4320,4315,1162
20241004,113700,520101175,4315,4315,4315,4315,130
20241004,113600,519540225,4315,4315,4315,4315,8
20241004,113500,519505705,4325,4325,4325,4325,2
20241004,113400,519497055,4315,4315,4315,4315,96
20241004,113300,519082815,4325,4320,4325,4320,28
20241004,113200,518961850,4315,4315,4315,4315,0
20241004,113100,518961850,4315,4315,4315,4315,4
20241004,113000,518944590,4315,4315,4315,4315,242
20241004,112900,517900360,4310,4310,4310,4310,0
20241004,112800,517900360,4310,4310,4310,4310,0
20241004,112700,517900360,4310,4310,4310,4310,0
20241004,112600,517900360,4310,4310,4310,4310,1111
20241004,112500,513111950,4310,4315,4315,4310,465
20241004,112400,511106850,4320,4320,4320,4320,1964
20241004,112300,502622370,4320,4325,4325,4320,233
20241004,112200,501614800,4325,4325,4325,4325,0
20241004,112100,501614800,4325,4320,4325,4320,231
20241004,112000,500615880,4325,4325,4325,4325,8
20241004,111900,500581280,4330,4330,4330,4330,13
20241004,111800,500524990,4330,4315,4330,4315,528
20241004,111700,498246655,4320,4320,4320,4320,18
20241004,111600,498168895,4330,4330,4330,4330,11
20241004,111500,498121265,4330,4315,4330,4315,171
20241004,111400,497383080,4315,4330,4330,4315,2
20241004,111300,497374435,4335,4335,4335,4335,0
20241004,111200,497374435,4335,4320,4335,4300,7451
20241004,111100,465267685,4330,4330,4330,4330,0
20241004,111000,465267685,4330,4330,4330,4330,13
20241004,110900,465211395,4320,4315,4320,4315,70
20241004,110800,464909250,4315,4315,4315,4315,4
20241004,110700,464891990,4315,4320,4320,4315,240
20241004,110600,463855485,4320,4320,4320,4315,236
20241004,110500,462836120,4320,4325,4325,4315,728
20241004,110400,459691180,4325,4325,4325,4320,458
20241004,110300,457712585,4320,4325,4325,4320,142
20241004,110200,457098555,4325,4325,4325,4325,10
20241004,110100,457055305,4325,4325,4325,4325,2
20241004,110000,457046655,4320,4325,4325,4320,1039
20241004,105900,452553175,4325,4335,4335,4325,1930
20241004,105800,444197885,4335,4340,4345,4330,3421
20241004,105700,429363600,4340,4340,4340,4340,1116
20241004,105600,424520160,4340,4340,4340,4340,0
20241004,105500,424520160,4340,4340,4340,4340,0
20241004,105400,424520160,4340,4340,4340,4340,2099
20241004,105300,415410500,4345,4345,4345,4345,400
20241004,105200,413672500,4350,4350,4350,4350,20
20241004,105100,413585500,4350,4345,4350,4345,45
20241004,105000,413389925,4345,4340,4345,4340,564
20241004,104900,410941470,4340,4340,4340,4340,50
20241004,104800,410724470,4340,4340,4340,4340,27
20241004,104700,410607290,4345,4345,4345,4345,0
20241004,104600,410607290,4345,4345,4345,4345,17
20241004,104500,410533425,4340,4340,4340,4340,1
20241004,104400,410529085,4340,4345,4345,4340,598
20241004,104300,407932770,4350,4350,4350,4350,0
20241004,104200,407932770,4350,4360,4360,4350,37
20241004,104100,407771550,4360,4355,4360,4355,193
20241004,104000,406930130,4355,4355,4355,4355,88
20241004,103900,406546890,4350,4355,4360,4350,1176
20241004,103800,401420760,4355,4340,4355,4340,1012
20241004,103700,397018805,4340,4335,4340,4335,122
20241004,103600,396489885,4335,4335,4335,4335,60
20241004,103500,396229785,4335,4340,4340,4335,62
20241004,103400,395960765,4340,4350,4350,4340,326
20241004,103300,394545900,4340,4340,4340,4340,6
20241004,103200,394519860,4340,4350,4350,4340,8115
20241004,103100,359281140,4350,4355,4360,4350,1082
20241004,103000,354564340,4360,4345,4370,4345,3802
20241004,102900,338001385,4340,4335,4340,4335,1004
20241004,102800,333644035,4345,4335,4345,4335,1039
20241004,102700,329137385,4330,4320,4330,4320,597
20241004,102600,326555105,4315,4315,4315,4315,925
20241004,102500,322563730,4315,4315,4320,4315,2968
20241004,102400,309746315,4315,4315,4315,4315,109
20241004,102300,309275980,4315,4320,4320,4315,361
20241004,102200,307716945,4320,4320,4320,4320,138
20241004,102100,307120785,4315,4320,4320,4315,743
20241004,102000,303914060,4320,4320,4320,4320,304
20241004,101900,302600780,4320,4320,4320,4320,332
20241004,101800,301166540,4325,4325,4325,4325,5
20241004,101700,301144915,4330,4330,4330,4330,103
20241004,101600,300698925,4330,4330,4330,4330,0
20241004,101500,300698925,4330,4330,4330,4330,389
20241004,101400,299014555,4335,4335,4335,4335,4
20241004,101300,298997215,4330,4325,4330,4325,771
20241004,101200,295659790,4310,4310,4310,4310,200
20241004,101100,294797790,4310,4310,4310,4310,0
20241004,101000,294797790,4310,4310,4310,4310,28
20241004,100900,294677110,4305,4305,4305,4305,254
20241004,100800,293583640,4305,4305,4305,4305,452
20241004,100700,291637780,4305,4315,4325,4305,2489
20241004,100600,280917565,4315,4315,4315,4315,0
20241004,100500,280917565,4315,4315,4315,4315,4
20241004,100400,280900305,4310,4310,4310,4310,9
20241004,100300,280861515,4325,4325,4325,4325,15
20241004,100200,280796640,4315,4325,4325,4315,1874
20241004,100100,272700330,4315,4315,4315,4315,0
20241004,100000,272700330,4315,4325,4330,4315,1105
20241004,095900,267918400,4330,4330,4330,4330,0
20241004,095800,267918400,4330,4330,4330,4330,15
20241004,095700,267853450,4330,4330,4330,4330,199
20241004,095600,266991780,4330,4315,4330,4315,282
20241004,095500,265774090,4330,4330,4330,4330,9
20241004,095400,265735120,4310,4310,4310,4310,657
20241004,095300,262903450,4310,4310,4310,4310,0
20241004,095200,262903450,4310,4310,4310,4310,581
20241004,095100,260399340,4310,4320,4320,4310,1114
20241004,095000,255596985,4315,4315,4315,4315,0
20241004,094900,255596985,4315,4315,4315,4315,282
20241004,094800,254380155,4335,4335,4335,4335,131
20241004,094700,253812270,4310,4315,4315,4310,30
20241004,094600,253682965,4330,4325,4330,4310,219
20241004,094500,252736855,4325,4325,4325,4310,396
20241004,094400,251026065,4325,4325,4325,4305,496
20241004,094300,248886615,4325,4325,4325,4325,3
20241004,094200,248873640,4325,4315,4325,4305,1546
20241004,094100,242196710,4305,4315,4315,4305,1604
20241004,094000,235282940,4315,4320,4320,4315,578
20241004,093900,232786795,4320,4315,4320,4315,342
20241004,093800,231310010,4320,4315,4325,4315,1542
20241004,093700,224651145,4315,4315,4315,4315,240
20241004,093600,223615545,4315,4305,4315,4305,870
20241004,093500,219861520,4320,4320,4320,4320,0
20241004,093400,219861520,4320,4300,4320,4290,1365
20241004,093300,213989275,4300,4300,4300,4300,207
20241004,093200,213099175,4300,4305,4305,4300,737
20241004,093100,209930055,4315,4315,4315,4315,2
20241004,093000,209921425,4315,4315,4315,4315,1
20241004,092900,209917110,4300,4320,4320,4300,1336
20241004,092800,204146085,4320,4320,4320,4320,413
20241004,092700,202361925,4320,4325,4325,4290,277
20241004,092600,201164885,4325,4285,4325,4285,534
20241004,092500,198868935,4285,4285,4285,4285,754
20241004,092400,195638045,4285,4290,4295,4285,3801
20241004,092300,179334255,4290,4290,4290,4290,1601
20241004,092200,172465965,4290,4290,4295,4290,1021
20241004,092100,168085775,4290,4300,4300,4290,1987
20241004,092000,159552340,4300,4300,4300,4300,41
20241004,091900,159376040,4300,4310,4310,4300,3025
20241004,091800,146367940,4305,4305,4305,4305,70
20241004,091700,146066590,4305,4300,4305,4300,24
20241004,091600,145963275,4300,4320,4320,4300,3413
20241004,091500,131250680,4320,4325,4340,4320,2121
20241004,091400,122080720,4340,4340,4345,4325,284
20241004,091300,120848050,4320,4320,4350,4320,2135
20241004,091200,111611840,4320,4315,4320,4310,1834
20241004,091100,103700450,4315,4330,4335,4315,1177
20241004,091000,98613935,4330,4335,4335,4330,103
20241004,090900,98167940,4335,4355,4355,4335,865
20241004,090800,94403275,4365,4345,4365,4345,3641
20241004,090700,78532535,4325,4320,4325,4320,1857
20241004,090600,70501200,4370,4365,4370,4330,2105
20241004,090500,61344425,4365,4310,4365,4310,2525
20241004,090400,50423125,4305,4280,4310,4280,1591
20241004,090300,43585285,4290,4280,4290,4270,2761
20241004,090200,31778980,4280,4290,4290,4275,983
20241004,090100,27572285,4285,4285,4285,4275,1456
20241004,090000,21336105,4285,4270,4285,4270,4995