stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,214500,1066962485,4250,4250,4250,4250,10241
20241008,214400,1066962485,4250,4250,4250,4250,0
20241008,214300,1066962485,4250,4250,4250,4250,0
20241008,214200,1066962485,4250,4250,4250,4250,0
20241008,214100,1066962485,4250,4250,4250,4250,0
20241008,214000,1066962485,4250,4250,4250,4250,0
20241008,213900,1066962485,4250,4250,4250,4250,0
20241008,213800,1066962485,4250,4250,4250,4250,0
20241008,213700,1066962485,4250,4250,4250,4250,0
20241008,213600,1066962485,4250,4250,4250,4250,0
20241008,213500,1066962485,4250,4250,4250,4250,0
20241008,213400,1066962485,4250,4250,4250,4250,0
20241008,213300,1066962485,4250,4250,4250,4250,0
20241008,213200,1066962485,4250,4250,4250,4250,0
20241008,213100,1066962485,4250,4250,4250,4250,0
20241008,213000,1066962485,4250,4250,4250,4250,0
20241008,212900,1066962485,4250,4250,4250,4250,0
20241008,212800,1066962485,4250,4250,4250,4250,0
20241008,212700,1066962485,4250,4250,4250,4250,0
20241008,212600,1066962485,4250,4250,4250,4250,0
20241008,212500,1066962485,4250,4250,4250,4250,0
20241008,212400,1066962485,4250,4250,4250,4250,0
20241008,212300,1066962485,4250,4250,4250,4250,0
20241008,212200,1066962485,4250,4250,4250,4250,0
20241008,212100,1066962485,4250,4250,4250,4250,0
20241008,212000,1066962485,4250,4250,4250,4250,0
20241008,211900,1066962485,4250,4250,4250,4250,0
20241008,211800,1066962485,4250,4250,4250,4250,0
20241008,211700,1066962485,4250,4250,4250,4250,0
20241008,211600,1066962485,4250,4250,4250,4250,0
20241008,211500,1066962485,4250,4250,4250,4250,10241
20241008,211400,1066962485,4250,4250,4250,4250,0
20241008,211300,1066962485,4250,4250,4250,4250,0
20241008,211200,1066962485,4250,4250,4250,4250,0
20241008,211100,1066962485,4250,4250,4250,4250,0
20241008,211000,1066962485,4250,4250,4250,4250,0
20241008,210900,1066962485,4250,4250,4250,4250,0
20241008,210800,1066962485,4250,4250,4250,4250,0
20241008,210700,1066962485,4250,4250,4250,4250,0
20241008,210600,1066962485,4250,4250,4250,4250,0
20241008,210500,1066962485,4250,4250,4250,4250,0
20241008,210400,1066962485,4250,4250,4250,4250,0
20241008,210300,1066962485,4250,4250,4250,4250,0
20241008,210200,1066962485,4250,4250,4250,4250,0
20241008,210100,1066962485,4250,4250,4250,4250,0
20241008,210000,1066962485,4250,4250,4250,4250,0
20241008,205900,1066962485,4250,4250,4250,4250,0
20241008,205800,1066962485,4250,4250,4250,4250,0
20241008,205700,1066962485,4250,4250,4250,4250,0
20241008,205600,1066962485,4250,4250,4250,4250,0
20241008,205500,1066962485,4250,4250,4250,4250,0
20241008,205400,1066962485,4250,4250,4250,4250,0
20241008,205300,1066962485,4250,4250,4250,4250,0
20241008,205200,1066962485,4250,4250,4250,4250,0
20241008,205100,1066962485,4250,4250,4250,4250,0
20241008,205000,1066962485,4250,4250,4250,4250,0
20241008,204900,1066962485,4250,4250,4250,4250,0
20241008,204800,1066962485,4250,4250,4250,4250,0
20241008,204700,1066962485,4250,4250,4250,4250,0
20241008,204600,1066962485,4250,4250,4250,4250,0
20241008,204500,1066962485,4250,4250,4250,4250,10241
20241008,204400,1066962485,4250,4250,4250,4250,0
20241008,204300,1066962485,4250,4250,4250,4250,0
20241008,204200,1066962485,4250,4250,4250,4250,0
20241008,204100,1066962485,4250,4250,4250,4250,0
20241008,204000,1066962485,4250,4250,4250,4250,0
20241008,203900,1066962485,4250,4250,4250,4250,0
20241008,203800,1066962485,4250,4250,4250,4250,0
20241008,203700,1066962485,4250,4250,4250,4250,0
20241008,203600,1066962485,4250,4250,4250,4250,0
20241008,203500,1066962485,4250,4250,4250,4250,0
20241008,203400,1066962485,4250,4250,4250,4250,0
20241008,203300,1066962485,4250,4250,4250,4250,0
20241008,203200,1066962485,4250,4250,4250,4250,0
20241008,203100,1066962485,4250,4250,4250,4250,0
20241008,203000,1066962485,4250,4250,4250,4250,0
20241008,202900,1066962485,4250,4250,4250,4250,0
20241008,202800,1066962485,4250,4250,4250,4250,0
20241008,202700,1066962485,4250,4250,4250,4250,0
20241008,202600,1066962485,4250,4250,4250,4250,0
20241008,202500,1066962485,4250,4250,4250,4250,0
20241008,202400,1066962485,4250,4250,4250,4250,0
20241008,202300,1066962485,4250,4250,4250,4250,0
20241008,202200,1066962485,4250,4250,4250,4250,0
20241008,202100,1066962485,4250,4250,4250,4250,0
20241008,202000,1066962485,4250,4250,4250,4250,0
20241008,201900,1066962485,4250,4250,4250,4250,0
20241008,201800,1066962485,4250,4250,4250,4250,0
20241008,201700,1066962485,4250,4250,4250,4250,0
20241008,201600,1066962485,4250,4250,4250,4250,0
20241008,201500,1066962485,4250,4250,4250,4250,10241
20241008,201400,1066962485,4250,4250,4250,4250,0
20241008,201300,1066962485,4250,4250,4250,4250,0
20241008,201200,1066962485,4250,4250,4250,4250,0
20241008,201100,1066962485,4250,4250,4250,4250,0
20241008,201000,1066962485,4250,4250,4250,4250,0
20241008,200900,1066962485,4250,4250,4250,4250,0
20241008,200800,1066962485,4250,4250,4250,4250,0
20241008,200700,1066962485,4250,4250,4250,4250,0
20241008,200600,1066962485,4250,4250,4250,4250,0
20241008,200500,1066962485,4250,4250,4250,4250,0
20241008,200400,1066962485,4250,4250,4250,4250,0
20241008,200300,1066962485,4250,4250,4250,4250,0
20241008,200200,1066962485,4250,4250,4250,4250,0
20241008,200100,1066962485,4250,4250,4250,4250,0
20241008,200000,1066962485,4250,4250,4250,4250,0
20241008,195900,1066962485,4250,4250,4250,4250,0
20241008,195800,1066962485,4250,4250,4250,4250,0
20241008,195700,1066962485,4250,4250,4250,4250,0
20241008,195600,1066962485,4250,4250,4250,4250,0
20241008,195500,1066962485,4250,4250,4250,4250,0
20241008,195400,1066962485,4250,4250,4250,4250,0
20241008,195300,1066962485,4250,4250,4250,4250,0
20241008,195200,1066962485,4250,4250,4250,4250,0
20241008,195100,1066962485,4250,4250,4250,4250,0
20241008,195000,1066962485,4250,4250,4250,4250,0
20241008,194900,1066962485,4250,4250,4250,4250,0
20241008,194800,1066962485,4250,4250,4250,4250,0
20241008,194700,1066962485,4250,4250,4250,4250,0
20241008,194600,1066962485,4250,4250,4250,4250,0
20241008,194500,1066962485,4250,4250,4250,4250,10241
20241008,194400,1066962485,4250,4250,4250,4250,0
20241008,194300,1066962485,4250,4250,4250,4250,0
20241008,194200,1066962485,4250,4250,4250,4250,0
20241008,194100,1066962485,4250,4250,4250,4250,0
20241008,194000,1066962485,4250,4250,4250,4250,0
20241008,193900,1066962485,4250,4250,4250,4250,0
20241008,193800,1066962485,4250,4250,4250,4250,0
20241008,193700,1066962485,4250,4250,4250,4250,0
20241008,193600,1066962485,4250,4250,4250,4250,0
20241008,193500,1066962485,4250,4250,4250,4250,0
20241008,193400,1066962485,4250,4250,4250,4250,0
20241008,193300,1066962485,4250,4250,4250,4250,0
20241008,193200,1066962485,4250,4250,4250,4250,0
20241008,193100,1066962485,4250,4250,4250,4250,0
20241008,193000,1066962485,4250,4250,4250,4250,0
20241008,192900,1066962485,4250,4250,4250,4250,0
20241008,192800,1066962485,4250,4250,4250,4250,0
20241008,192700,1066962485,4250,4250,4250,4250,0
20241008,192600,1066962485,4250,4250,4250,4250,0
20241008,192500,1066962485,4250,4250,4250,4250,0
20241008,192400,1066962485,4250,4250,4250,4250,0
20241008,192300,1066962485,4250,4250,4250,4250,0
20241008,192200,1066962485,4250,4250,4250,4250,0
20241008,192100,1066962485,4250,4250,4250,4250,0
20241008,192000,1066962485,4250,4250,4250,4250,0
20241008,191900,1066962485,4250,4250,4250,4250,0
20241008,191800,1066962485,4250,4250,4250,4250,0
20241008,191700,1066962485,4250,4250,4250,4250,0
20241008,191600,1066962485,4250,4250,4250,4250,0
20241008,191500,1066962485,4250,4250,4250,4250,10241
20241008,191400,1066962485,4250,4250,4250,4250,0
20241008,191300,1066962485,4250,4250,4250,4250,0
20241008,191200,1066962485,4250,4250,4250,4250,0
20241008,191100,1066962485,4250,4250,4250,4250,0
20241008,191000,1066962485,4250,4250,4250,4250,0
20241008,190900,1066962485,4250,4250,4250,4250,0
20241008,190800,1066962485,4250,4250,4250,4250,0
20241008,190700,1066962485,4250,4250,4250,4250,0
20241008,190600,1066962485,4250,4250,4250,4250,0
20241008,190500,1066962485,4250,4250,4250,4250,0
20241008,190400,1066962485,4250,4250,4250,4250,0
20241008,190300,1066962485,4250,4250,4250,4250,0
20241008,190200,1066962485,4250,4250,4250,4250,0
20241008,190100,1066962485,4250,4250,4250,4250,0
20241008,190000,1066962485,4250,4250,4250,4250,0
20241008,185900,1066962485,4250,4250,4250,4250,0
20241008,185800,1066962485,4250,4250,4250,4250,0
20241008,185700,1066962485,4250,4250,4250,4250,0
20241008,185600,1066962485,4250,4250,4250,4250,0
20241008,185500,1066962485,4250,4250,4250,4250,0
20241008,185400,1066962485,4250,4250,4250,4250,0
20241008,185300,1066962485,4250,4250,4250,4250,0
20241008,185200,1066962485,4250,4250,4250,4250,0
20241008,185100,1066962485,4250,4250,4250,4250,0
20241008,185000,1066962485,4250,4250,4250,4250,0
20241008,184900,1066962485,4250,4250,4250,4250,0
20241008,184800,1066962485,4250,4250,4250,4250,0
20241008,184700,1066962485,4250,4250,4250,4250,0
20241008,184600,1066962485,4250,4250,4250,4250,0
20241008,184500,1066962485,4250,4250,4250,4250,10241
20241008,184400,1066962485,4250,4250,4250,4250,0
20241008,184300,1066962485,4250,4250,4250,4250,0
20241008,184200,1066962485,4250,4250,4250,4250,0
20241008,184100,1066962485,4250,4250,4250,4250,0
20241008,184000,1066962485,4250,4250,4250,4250,0
20241008,183900,1066962485,4250,4250,4250,4250,0
20241008,183800,1066962485,4250,4250,4250,4250,0
20241008,183700,1066962485,4250,4250,4250,4250,0
20241008,183600,1066962485,4250,4250,4250,4250,0
20241008,183500,1066962485,4250,4250,4250,4250,0
20241008,183400,1066962485,4250,4250,4250,4250,0
20241008,183300,1066962485,4250,4250,4250,4250,0
20241008,183200,1066962485,4250,4250,4250,4250,0
20241008,183100,1066962485,4250,4250,4250,4250,0
20241008,183000,1066962485,4250,4250,4250,4250,0
20241008,182900,1066962485,4250,4250,4250,4250,0
20241008,182800,1066962485,4250,4250,4250,4250,0
20241008,182700,1066962485,4250,4250,4250,4250,0
20241008,182600,1066962485,4250,4250,4250,4250,0
20241008,182500,1066962485,4250,4250,4250,4250,0
20241008,182400,1066962485,4250,4250,4250,4250,0
20241008,182300,1066962485,4250,4250,4250,4250,0
20241008,182200,1066962485,4250,4250,4250,4250,0
20241008,182100,1066962485,4250,4250,4250,4250,0
20241008,182000,1066962485,4250,4250,4250,4250,0
20241008,181900,1066962485,4250,4250,4250,4250,0
20241008,181800,1066962485,4250,4250,4250,4250,0
20241008,181700,1066962485,4250,4250,4250,4250,0
20241008,181600,1066962485,4250,4250,4250,4250,0
20241008,181500,1066962485,4250,4250,4250,4250,10241
20241008,181400,1066962485,4250,4250,4250,4250,0
20241008,181300,1066962485,4250,4250,4250,4250,0
20241008,181200,1066962485,4250,4250,4250,4250,0
20241008,181100,1066962485,4250,4250,4250,4250,0
20241008,181000,1066962485,4250,4250,4250,4250,0
20241008,180900,1066962485,4250,4250,4250,4250,0
20241008,180800,1066962485,4250,4250,4250,4250,0
20241008,180700,1066962485,4250,4250,4250,4250,0
20241008,180600,1066962485,4250,4250,4250,4250,0
20241008,180500,1066962485,4250,4250,4250,4250,0
20241008,180400,1066962485,4250,4250,4250,4250,0
20241008,180300,1066962485,4250,4250,4250,4250,0
20241008,180200,1066962485,4250,4250,4250,4250,0
20241008,180100,1066962485,4250,4250,4250,4250,0
20241008,180000,1066962485,4250,4250,4250,4250,0
20241008,175900,1066962485,4250,4250,4250,4250,0
20241008,175800,1066962485,4250,4250,4250,4250,0
20241008,175700,1066962485,4250,4250,4250,4250,0
20241008,175600,1066962485,4250,4250,4250,4250,0
20241008,175500,1066962485,4250,4250,4250,4250,0
20241008,175400,1066962485,4250,4250,4250,4250,0
20241008,175300,1066962485,4250,4250,4250,4250,0
20241008,175200,1066962485,4250,4250,4250,4250,0
20241008,175100,1066962485,4250,4250,4250,4250,0
20241008,175000,1066962485,4250,4250,4250,4250,0
20241008,174900,1066962485,4250,4250,4250,4250,0
20241008,174800,1066962485,4250,4250,4250,4250,0
20241008,174700,1066962485,4250,4250,4250,4250,0
20241008,174600,1066962485,4250,4250,4250,4250,0
20241008,174500,1066962485,4250,4250,4250,4250,10241
20241008,174400,1066962485,4250,4250,4250,4250,0
20241008,174300,1066962485,4250,4250,4250,4250,0
20241008,174200,1066962485,4250,4250,4250,4250,0
20241008,174100,1066962485,4250,4250,4250,4250,0
20241008,174000,1066962485,4250,4250,4250,4250,0
20241008,173900,1066962485,4250,4250,4250,4250,0
20241008,173800,1066962485,4250,4250,4250,4250,0
20241008,173700,1066962485,4250,4250,4250,4250,0
20241008,173600,1066962485,4250,4250,4250,4250,0
20241008,173500,1066962485,4250,4250,4250,4250,0
20241008,173400,1066962485,4250,4250,4250,4250,0
20241008,173300,1066962485,4250,4250,4250,4250,0
20241008,173200,1066962485,4250,4250,4250,4250,0
20241008,173100,1066962485,4250,4250,4250,4250,0
20241008,173000,1066962485,4250,4250,4250,4250,0
20241008,172900,1066962485,4250,4250,4250,4250,0
20241008,172800,1066962485,4250,4250,4250,4250,0
20241008,172700,1066962485,4250,4250,4250,4250,0
20241008,172600,1066962485,4250,4250,4250,4250,0
20241008,172500,1066962485,4250,4250,4250,4250,0
20241008,172400,1066962485,4250,4250,4250,4250,0
20241008,172300,1066962485,4250,4250,4250,4250,0
20241008,172200,1066962485,4250,4250,4250,4250,0
20241008,172100,1066962485,4250,4250,4250,4250,0
20241008,172000,1066962485,4250,4250,4250,4250,0
20241008,171900,1066962485,4250,4250,4250,4250,0
20241008,171800,1066962485,4250,4250,4250,4250,0
20241008,171700,1066962485,4250,4250,4250,4250,0
20241008,171600,1066962485,4250,4250,4250,4250,0
20241008,171500,1066962485,4250,4250,4250,4250,10241
20241008,171400,1066962485,4250,4250,4250,4250,0
20241008,171300,1066962485,4250,4250,4250,4250,0
20241008,171200,1066962485,4250,4250,4250,4250,0
20241008,171100,1066962485,4250,4250,4250,4250,0
20241008,171000,1066962485,4250,4250,4250,4250,0
20241008,170900,1066962485,4250,4250,4250,4250,0
20241008,170800,1066962485,4250,4250,4250,4250,0
20241008,170700,1066962485,4250,4250,4250,4250,0
20241008,170600,1066962485,4250,4250,4250,4250,0
20241008,170500,1066962485,4250,4250,4250,4250,0
20241008,170400,1066962485,4250,4250,4250,4250,0
20241008,170300,1066962485,4250,4250,4250,4250,0
20241008,170200,1066962485,4250,4250,4250,4250,0
20241008,170100,1066962485,4250,4250,4250,4250,0
20241008,170000,1066962485,4250,4250,4250,4250,0
20241008,165900,1066962485,4250,4250,4250,4250,0
20241008,165800,1066962485,4250,4250,4250,4250,0
20241008,165700,1066962485,4250,4250,4250,4250,0
20241008,165600,1066962485,4250,4250,4250,4250,0
20241008,165500,1066962485,4250,4250,4250,4250,0
20241008,165400,1066962485,4250,4250,4250,4250,0
20241008,165300,1066962485,4250,4250,4250,4250,0
20241008,165200,1066962485,4250,4250,4250,4250,0
20241008,165100,1066962485,4250,4250,4250,4250,0
20241008,165000,1066962485,4250,4250,4250,4250,0
20241008,164900,1066962485,4250,4250,4250,4250,0
20241008,164800,1066962485,4250,4250,4250,4250,0
20241008,164700,1066962485,4250,4250,4250,4250,0
20241008,164600,1066962485,4250,4250,4250,4250,0
20241008,164500,1066962485,4250,4250,4250,4250,10241
20241008,164400,1066962485,4250,4250,4250,4250,0
20241008,164300,1066962485,4250,4250,4250,4250,0
20241008,164200,1066962485,4250,4250,4250,4250,0
20241008,164100,1066962485,4250,4250,4250,4250,0
20241008,164000,1066962485,4250,4250,4250,4250,0
20241008,163900,1066962485,4250,4250,4250,4250,0
20241008,163800,1066962485,4250,4250,4250,4250,0
20241008,163700,1066962485,4250,4250,4250,4250,0
20241008,163600,1066962485,4250,4250,4250,4250,0
20241008,163500,1066962485,4250,4250,4250,4250,0
20241008,163400,1066962485,4250,4250,4250,4250,0
20241008,163300,1066962485,4250,4250,4250,4250,0
20241008,163200,1066962485,4250,4250,4250,4250,0
20241008,163100,1066962485,4250,4250,4250,4250,0
20241008,163000,1066962485,4250,4250,4250,4250,0
20241008,162900,1066962485,4250,4250,4250,4250,0
20241008,162800,1066962485,4250,4250,4250,4250,0
20241008,162700,1066962485,4250,4250,4250,4250,0
20241008,162600,1066962485,4250,4250,4250,4250,0
20241008,162500,1066962485,4250,4250,4250,4250,0
20241008,162400,1066962485,4250,4250,4250,4250,0
20241008,162300,1066962485,4250,4250,4250,4250,0
20241008,162200,1066962485,4250,4250,4250,4250,0
20241008,162100,1066962485,4250,4250,4250,4250,0
20241008,162000,1066962485,4250,4250,4250,4250,0
20241008,161900,1066962485,4250,4250,4250,4250,0
20241008,161800,1066962485,4250,4250,4250,4250,0
20241008,161700,1066962485,4250,4250,4250,4250,0
20241008,161600,1066962485,4250,4250,4250,4250,0
20241008,161500,1066962485,4250,4250,4250,4250,10241
20241008,161400,1066962485,4250,4250,4250,4250,0
20241008,161300,1066962485,4250,4250,4250,4250,0
20241008,161200,1066962485,4250,4250,4250,4250,0
20241008,161100,1066962485,4250,4250,4250,4250,0
20241008,161000,1066962485,4250,4250,4250,4250,0
20241008,160900,1066962485,4250,4250,4250,4250,0
20241008,160800,1066962485,4250,4250,4250,4250,0
20241008,160700,1066962485,4250,4250,4250,4250,0
20241008,160600,1066962485,4250,4250,4250,4250,0
20241008,160500,1066962485,4250,4250,4250,4250,0
20241008,160400,1066962485,4250,4250,4250,4250,0
20241008,160300,1066962485,4250,4250,4250,4250,0
20241008,160200,1066962485,4250,4250,4250,4250,0
20241008,160100,1066962485,4250,4250,4250,4250,0
20241008,160000,1066962485,4250,4250,4250,4250,0
20241008,155900,1066962485,4250,4250,4250,4250,0
20241008,155800,1066962485,4250,4250,4250,4250,0
20241008,155700,1066962485,4250,4250,4250,4250,0
20241008,155600,1066962485,4250,4250,4250,4250,0
20241008,155500,1066962485,4250,4250,4250,4250,0
20241008,155400,1066962485,4250,4250,4250,4250,0
20241008,155300,1066962485,4250,4250,4250,4250,0
20241008,155200,1066962485,4250,4250,4250,4250,0
20241008,155100,1066962485,4250,4250,4250,4250,0
20241008,155000,1066962485,4250,4250,4250,4250,0
20241008,154900,1066962485,4250,4250,4250,4250,0
20241008,154800,1066962485,4250,4250,4250,4250,0
20241008,154700,1066962485,4250,4250,4250,4250,0
20241008,154600,1066962485,4250,4250,4250,4250,0
20241008,154500,1066962485,4250,4250,4250,4250,10241
20241008,154400,1066962485,4250,4250,4250,4250,0
20241008,154300,1066962485,4250,4250,4250,4250,0
20241008,154200,1066962485,4250,4250,4250,4250,0
20241008,154100,1066962485,4250,4250,4250,4250,0
20241008,154000,1066962485,4250,4250,4250,4250,0
20241008,153900,1066962485,4250,4250,4250,4250,0
20241008,153800,1066962485,4250,4250,4250,4250,0
20241008,153700,1066962485,4250,4250,4250,4250,0
20241008,153600,1066962485,4250,4250,4250,4250,0
20241008,153500,1066962485,4250,4250,4250,4250,0
20241008,153400,1066962485,4250,4250,4250,4250,0
20241008,153300,1066962485,4250,4250,4250,4250,0
20241008,153200,1066962485,4250,4250,4250,4250,0
20241008,153100,1066962485,4250,4250,4250,4250,0
20241008,153000,1066962485,4250,4250,4250,4250,10241
20241008,152900,1023438235,4230,4230,4230,4230,0
20241008,152800,1023438235,4230,4230,4230,4230,0
20241008,152700,1023438235,4230,4230,4230,4230,0
20241008,152600,1023438235,4230,4230,4230,4230,0
20241008,152500,1023438235,4230,4230,4230,4230,0
20241008,152400,1023438235,4230,4230,4230,4230,0
20241008,152300,1023438235,4230,4230,4230,4230,0
20241008,152200,1023438235,4230,4230,4230,4230,0
20241008,152100,1023438235,4230,4230,4230,4230,0
20241008,152000,1023438235,4230,4230,4230,4230,0
20241008,151900,1023438235,4230,4230,4235,4225,2529
20241008,151800,1012742345,4235,4235,4235,4230,1108
20241008,151700,1008054970,4235,4230,4235,4230,4
20241008,151600,1008038040,4235,4235,4240,4235,586
20241008,151500,1005556320,4240,4235,4240,4235,92
20241008,151400,1005166690,4240,4235,4240,4235,29
20241008,151300,1005043770,4240,4235,4240,4230,554
20241008,151200,1002697810,4230,4230,4230,4230,800
20241008,151100,999313810,4240,4240,4240,4240,0
20241008,151000,999313810,4240,4230,4240,4230,171
20241008,150900,998589270,4230,4230,4230,4230,88
20241008,150800,998217030,4240,4240,4240,4240,0
20241008,150700,998217030,4240,4240,4240,4240,1
20241008,150600,998212790,4230,4225,4230,4225,343
20241008,150500,996762535,4225,4220,4225,4220,2138
20241008,150400,987731990,4225,4225,4225,4220,834
20241008,150300,984211440,4225,4225,4225,4220,5148
20241008,150200,962466880,4225,4230,4230,4225,4696
20241008,150100,942610070,4230,4230,4230,4225,1960
20241008,150000,934323390,4235,4230,4235,4230,3801
20241008,145900,918245070,4235,4235,4240,4235,25
20241008,145800,918139175,4235,4235,4240,4235,1094
20241008,145700,913506080,4240,4240,4240,4240,0
20241008,145600,913506080,4240,4240,4240,4240,87
20241008,145500,913137200,4240,4235,4240,4235,71
20241008,145400,912836165,4235,4240,4240,4235,1201
20241008,145300,907748925,4240,4240,4240,4240,1
20241008,145200,907744685,4245,4245,4245,4245,1
20241008,145100,907740440,4235,4235,4235,4235,50
20241008,145000,907528690,4240,4240,4240,4240,97
20241008,144900,907117410,4250,4250,4250,4250,0
20241008,144800,907117410,4250,4250,4250,4250,1
20241008,144700,907113160,4250,4245,4250,4245,538
20241008,144600,904827405,4240,4240,4240,4240,589
20241008,144500,902330045,4240,4240,4240,4240,176
20241008,144400,901583805,4240,4235,4240,4235,162
20241008,144300,900897615,4235,4240,4240,4235,864
20241008,144200,897238570,4235,4235,4240,4235,651
20241008,144100,894481580,4235,4235,4235,4235,1
20241008,144000,894477345,4240,4240,4240,4240,20
20241008,143900,894392545,4245,4245,4245,4245,0
20241008,143800,894392545,4245,4245,4245,4245,0
20241008,143700,894392545,4245,4245,4245,4245,37
20241008,143600,894235480,4245,4230,4245,4230,102
20241008,143500,893804005,4235,4245,4245,4235,371
20241008,143400,892232810,4235,4245,4245,4235,31
20241008,143300,892101515,4235,4240,4240,4235,9
20241008,143200,892063395,4245,4245,4245,4235,9
20241008,143100,892025250,4230,4240,4240,4230,2042
20241008,143000,883377675,4245,4245,4245,4245,0
20241008,142900,883377675,4245,4245,4245,4245,680
20241008,142800,880491075,4245,4245,4245,4245,168
20241008,142700,879777915,4245,4245,4245,4245,26
20241008,142600,879667545,4245,4245,4245,4245,10
20241008,142500,879625095,4245,4245,4245,4245,0
20241008,142400,879625095,4245,4245,4245,4245,332
20241008,142300,878215755,4245,4245,4245,4245,20
20241008,142200,878130855,4245,4245,4245,4245,1180
20241008,142100,873121755,4245,4245,4245,4245,0
20241008,142000,873121755,4245,4230,4245,4225,543
20241008,141900,870826415,4240,4240,4240,4240,50
20241008,141800,870614415,4240,4240,4240,4240,30
20241008,141700,870487215,4240,4240,4240,4240,26
20241008,141600,870376975,4240,4240,4240,4240,5
20241008,141500,870355775,4230,4240,4240,4230,27
20241008,141400,870241465,4240,4230,4240,4230,465
20241008,141300,868270165,4240,4230,4240,4225,91
20241008,141200,867885300,4240,4230,4240,4230,104
20241008,141100,867445370,4240,4230,4240,4230,683
20241008,141000,864556250,4240,4230,4240,4230,341
20241008,140900,863112595,4245,4245,4245,4245,2
20241008,140800,863104105,4245,4245,4245,4230,53
20241008,140700,862879870,4245,4245,4245,4245,0
20241008,140600,862879870,4245,4245,4245,4245,2
20241008,140500,862871380,4245,4245,4245,4245,0
20241008,140400,862871380,4245,4245,4245,4245,117
20241008,140300,862374715,4260,4235,4260,4230,5496
20241008,140200,839120385,4235,4250,4250,4235,655
20241008,140100,836344955,4255,4255,4255,4255,4
20241008,140000,836327935,4255,4255,4255,4255,0
20241008,135900,836327935,4255,4255,4255,4250,189
20241008,135800,835523935,4260,4260,4260,4260,0
20241008,135700,835523935,4260,4260,4260,4260,1
20241008,135600,835519675,4235,4255,4260,4235,701
20241008,135500,832546665,4255,4255,4255,4255,0
20241008,135400,832546665,4255,4250,4255,4235,1807
20241008,135300,824862825,4255,4255,4255,4255,1
20241008,135200,824858570,4235,4235,4235,4235,500
20241008,135100,822741070,4255,4235,4255,4235,1202
20241008,135000,817650560,4255,4250,4255,4240,501
20241008,134900,815526240,4255,4255,4255,4255,51
20241008,134800,815309235,4240,4240,4240,4240,0
20241008,134700,815309235,4240,4240,4240,4240,1
20241008,134600,815304995,4240,4240,4240,4240,282
20241008,134500,814109315,4260,4260,4260,4260,0
20241008,134400,814109315,4260,4260,4260,4260,3
20241008,134300,814096535,4240,4255,4260,4235,1002
20241008,134200,809849785,4245,4245,4245,4245,0
20241008,134100,809849785,4245,4255,4255,4245,500
20241008,134000,807727185,4265,4265,4265,4265,30
20241008,133900,807599235,4265,4250,4265,4245,2001
20241008,133800,799104720,4270,4270,4270,4270,0
20241008,133700,799104720,4270,4270,4270,4270,0
20241008,133600,799104720,4270,4270,4270,4270,168
20241008,133500,798387360,4270,4250,4270,4245,237
20241008,133400,797380240,4270,4270,4270,4270,501
20241008,133300,795240970,4265,4260,4270,4260,139
20241008,133200,794648160,4265,4265,4265,4265,0
20241008,133100,794648160,4265,4265,4265,4265,251
20241008,133000,793577645,4245,4265,4270,4245,117
20241008,132900,793078565,4240,4255,4255,4240,1650
20241008,132800,786070230,4255,4260,4260,4255,469
20241008,132700,784072950,4280,4280,4280,4280,0
20241008,132600,784072950,4280,4280,4280,4280,0
20241008,132500,784072950,4280,4280,4280,4280,1
20241008,132400,784068670,4260,4265,4265,4260,340
20241008,132300,782618585,4270,4285,4285,4270,24
20241008,132200,782516090,4285,4265,4285,4265,102
20241008,132100,782079680,4260,4265,4265,4255,1353
20241008,132000,776313695,4265,4270,4270,4265,450
20241008,131900,774392695,4290,4280,4290,4260,1641
20241008,131800,767382970,4285,4300,4300,4260,1111
20241008,131700,762627100,4330,4260,4330,4260,3597
20241008,131600,747217500,4280,4240,4350,4240,14760
20241008,131500,683817495,4230,4230,4230,4230,200
20241008,131400,682971495,4240,4240,4240,4240,1
20241008,131300,682967255,4230,4230,4230,4230,19
20241008,131200,682886885,4245,4245,4245,4245,0
20241008,131100,682886885,4245,4245,4245,4225,13
20241008,131000,682831920,4225,4240,4245,4225,3676
20241008,130900,667288970,4245,4245,4245,4245,0
20241008,130800,667288970,4245,4245,4245,4245,0
20241008,130700,667288970,4245,4245,4245,4245,0
20241008,130600,667288970,4245,4245,4245,4245,3
20241008,130500,667276235,4240,4240,4240,4240,0
20241008,130400,667276235,4240,4240,4240,4240,430
20241008,130300,665453035,4240,4240,4240,4240,0
20241008,130200,665453035,4240,4240,4240,4240,1
20241008,130100,665448795,4245,4245,4245,4230,28
20241008,130000,665330195,4245,4240,4245,4240,197
20241008,125900,664494900,4240,4240,4240,4240,1002
20241008,125800,660246420,4240,4230,4240,4230,990
20241008,125700,656048850,4240,4240,4240,4240,4
20241008,125600,656031890,4240,4240,4240,4240,0
20241008,125500,656031890,4240,4240,4240,4240,7
20241008,125400,656002210,4240,4225,4240,4225,93
20241008,125300,655609255,4225,4225,4225,4225,210
20241008,125200,654722005,4225,4225,4225,4225,449
20241008,125100,652824980,4225,4240,4240,4225,2898
20241008,125000,640580915,4225,4230,4230,4225,704
20241008,124900,637606465,4225,4230,4230,4225,1300
20241008,124800,632112960,4240,4240,4240,4240,0
20241008,124700,632112960,4240,4240,4240,4240,1
20241008,124600,632108720,4225,4230,4230,4225,1717
20241008,124500,624854185,4240,4240,4240,4240,0
20241008,124400,624854185,4240,4240,4240,4240,0
20241008,124300,624854185,4240,4230,4240,4225,101
20241008,124200,624427440,4245,4230,4245,4225,26
20241008,124100,624317565,4225,4225,4225,4225,281
20241008,124000,623130340,4245,4245,4245,4245,0
20241008,123900,623130340,4245,4245,4245,4225,72
20241008,123800,622826090,4230,4230,4230,4230,136
20241008,123700,622250810,4245,4240,4245,4230,32
20241008,123600,622115145,4245,4240,4245,4240,30
20241008,123500,621987940,4240,4230,4240,4230,528
20241008,123400,619751150,4230,4230,4230,4230,1047
20241008,123300,615322340,4230,4230,4230,4230,0
20241008,123200,615322340,4230,4230,4230,4230,0
20241008,123100,615322340,4230,4235,4235,4230,1000
20241008,123000,611091830,4230,4230,4230,4230,0
20241008,122900,611091830,4230,4240,4240,4230,2575
20241008,122800,600191240,4245,4245,4245,4245,0
20241008,122700,600191240,4245,4245,4245,4240,14
20241008,122600,600131815,4240,4240,4240,4235,180
20241008,122500,599368745,4240,4240,4240,4240,31
20241008,122400,599237305,4240,4240,4240,4240,0
20241008,122300,599237305,4240,4240,4240,4240,1
20241008,122200,599233065,4240,4240,4240,4240,0
20241008,122100,599233065,4240,4240,4240,4240,104
20241008,122000,598792105,4240,4240,4240,4240,1000
20241008,121900,594552105,4240,4240,4240,4240,0
20241008,121800,594552105,4240,4240,4240,4240,0
20241008,121700,594552105,4240,4240,4240,4240,0
20241008,121600,594552105,4240,4240,4240,4240,2
20241008,121500,594543625,4245,4245,4245,4245,176
20241008,121400,593796505,4250,4250,4250,4250,2
20241008,121300,593788005,4250,4245,4250,4245,97
20241008,121200,593376215,4240,4245,4245,4240,385
20241008,121100,591743580,4245,4245,4245,4245,2
20241008,121000,591735090,4245,4245,4245,4245,580
20241008,120900,589272990,4245,4240,4245,4240,2
20241008,120800,589264505,4240,4240,4240,4240,63
20241008,120700,588997385,4240,4240,4240,4240,0
20241008,120600,588997385,4240,4240,4240,4240,470
20241008,120500,587004585,4245,4245,4245,4245,100
20241008,120400,586580085,4240,4240,4240,4240,0
20241008,120300,586580085,4240,4240,4240,4240,0
20241008,120200,586580085,4240,4240,4240,4240,893
20241008,120100,582793765,4235,4235,4235,4235,262
20241008,120000,581684195,4235,4235,4235,4235,40
20241008,115900,581514795,4235,4240,4240,4235,1944
20241008,115800,573281705,4245,4245,4245,4245,1
20241008,115700,573277460,4240,4240,4240,4240,21
20241008,115600,573188420,4240,4240,4240,4240,121
20241008,115500,572675380,4240,4240,4240,4240,0
20241008,115400,572675380,4240,4240,4240,4240,3000
20241008,115300,559955380,4245,4245,4245,4245,5
20241008,115200,559934155,4245,4245,4245,4245,0
20241008,115100,559934155,4245,4240,4245,4240,339
20241008,115000,558496750,4235,4235,4235,4235,123
20241008,114900,557975845,4235,4235,4235,4235,21
20241008,114800,557886910,4235,4235,4235,4235,0
20241008,114700,557886910,4235,4235,4235,4235,1000
20241008,114600,553651910,4240,4240,4240,4240,0
20241008,114500,553651910,4240,4240,4240,4240,320
20241008,114400,552295110,4245,4245,4245,4245,30
20241008,114300,552167760,4245,4245,4245,4245,0
20241008,114200,552167760,4245,4245,4245,4245,1
20241008,114100,552163515,4235,4240,4240,4235,100
20241008,114000,551739850,4245,4245,4245,4245,0
20241008,113900,551739850,4245,4245,4245,4245,100
20241008,113800,551315350,4245,4240,4245,4240,19
20241008,113700,551234745,4240,4245,4245,4240,108
20241008,113600,550776785,4240,4245,4245,4240,854
20241008,113500,547155575,4245,4250,4250,4245,125
20241008,113400,546624945,4250,4250,4250,4250,0
20241008,113300,546624945,4250,4250,4250,4250,15
20241008,113200,546561195,4250,4250,4250,4250,0
20241008,113100,546561195,4250,4245,4250,4245,502
20241008,113000,544430195,4250,4250,4250,4250,0
20241008,112900,544430195,4250,4250,4250,4250,0
20241008,112800,544430195,4250,4250,4250,4250,0
20241008,112700,544430195,4250,4250,4250,4250,0
20241008,112600,544430195,4250,4250,4250,4250,31
20241008,112500,544298445,4250,4250,4250,4250,0
20241008,112400,544298445,4250,4250,4250,4250,0
20241008,112300,544298445,4250,4250,4250,4250,0
20241008,112200,544298445,4250,4250,4250,4250,20
20241008,112100,544213445,4250,4250,4250,4250,7
20241008,112000,544183695,4250,4250,4250,4250,1
20241008,111900,544179445,4250,4250,4250,4225,4
20241008,111800,544162495,4225,4240,4255,4225,2176
20241008,111700,534961245,4255,4255,4255,4255,0
20241008,111600,534961245,4255,4255,4255,4255,1
20241008,111500,534956990,4250,4250,4250,4250,1738
20241008,111400,527570490,4250,4235,4250,4235,40
20241008,111300,527400505,4235,4245,4245,4235,1154
20241008,111200,522512990,4245,4250,4250,4245,19
20241008,111100,522432245,4250,4250,4250,4250,0
20241008,111000,522432245,4250,4250,4250,4250,17
20241008,110900,522359995,4240,4250,4250,4240,416
20241008,110800,520595995,4250,4250,4250,4250,80
20241008,110700,520255995,4250,4250,4250,4250,4
20241008,110600,520238995,4250,4250,4250,4245,63
20241008,110500,519971310,4250,4250,4250,4250,2
20241008,110400,519962810,4240,4240,4240,4240,87
20241008,110300,519593930,4240,4250,4255,4240,624
20241008,110200,516943005,4260,4240,4260,4240,105
20241008,110100,516496900,4250,4255,4255,4250,542
20241008,110000,514190790,4260,4260,4260,4260,1
20241008,105900,514186530,4260,4235,4260,4230,859
20241008,105800,510549425,4260,4235,4260,4235,536
20241008,105700,508278255,4240,4250,4255,4240,151
20241008,105600,507636840,4250,4250,4250,4250,1
20241008,105500,507632590,4260,4260,4260,4260,0
20241008,105400,507632590,4260,4255,4260,4255,311
20241008,105300,506307780,4260,4255,4260,4255,4810
20241008,105200,485817230,4265,4265,4265,4265,0
20241008,105100,485817230,4265,4260,4265,4260,97
20241008,105000,485404005,4230,4230,4230,4230,6
20241008,104900,485378625,4260,4260,4260,4260,69
20241008,104800,485084685,4260,4250,4260,4250,1501
20241008,104700,478695195,4250,4235,4250,4230,325
20241008,104600,477319725,4250,4250,4250,4250,0
20241008,104500,477319725,4250,4250,4250,4250,122
20241008,104400,476801225,4250,4250,4250,4250,700
20241008,104300,473826225,4250,4250,4250,4230,234
20241008,104200,472836345,4250,4245,4250,4230,1012
20241008,104100,468552910,4235,4240,4245,4235,392
20241008,104000,466891680,4245,4240,4245,4220,452
20241008,103900,464982295,4250,4245,4250,4245,11
20241008,103800,464935595,4250,4250,4250,4250,0
20241008,103700,464935595,4250,4245,4250,4245,15
20241008,103600,464871895,4250,4225,4250,4220,4101
20241008,103500,447561800,4245,4225,4245,4225,244
20241008,103400,446527585,4240,4240,4240,4240,1
20241008,103300,446523345,4240,4240,4240,4240,81
20241008,103200,446179905,4240,4225,4240,4220,2020
20241008,103100,437645480,4225,4230,4230,4220,702
20241008,103000,434682305,4230,4230,4230,4220,2391
20241008,102900,424585380,4225,4230,4230,4225,1017
20241008,102800,420288425,4230,4230,4235,4230,228
20241008,102700,419323910,4235,4235,4235,4235,4
20241008,102600,419306970,4225,4230,4230,4225,3772
20241008,102500,403365430,4230,4245,4245,4230,5257
20241008,102400,381094010,4245,4270,4270,4245,21
20241008,102300,381004840,4270,4270,4270,4270,1
20241008,102200,381000570,4270,4245,4270,4245,61
20241008,102100,380741600,4245,4250,4270,4240,7618
20241008,102000,348402850,4250,4250,4250,4250,1258
20241008,101900,343056350,4250,4255,4255,4250,200
20241008,101800,342206125,4250,4250,4250,4250,371
20241008,101700,340629375,4250,4250,4250,4250,81
20241008,101600,340285125,4270,4250,4270,4250,504
20241008,101500,338143045,4250,4250,4250,4245,1283
20241008,101400,332690300,4250,4250,4250,4250,1
20241008,101300,332686050,4245,4250,4250,4245,164
20241008,101200,331989760,4250,4245,4250,4245,413
20241008,101100,330234875,4245,4250,4250,4245,2295
20241008,101000,320492100,4250,4250,4255,4250,3421
20241008,100900,305952700,4255,4255,4255,4255,614
20241008,100800,303340130,4260,4260,4260,4260,100
20241008,100700,302914130,4260,4265,4265,4260,19
20241008,100600,302833170,4270,4270,4270,4265,5
20241008,100500,302811825,4270,4270,4270,4270,11
20241008,100400,302764855,4270,4265,4270,4265,736
20241008,100300,299625810,4265,4255,4265,4250,2535
20241008,100200,288839390,4270,4270,4270,4270,0
20241008,100100,288839390,4270,4255,4270,4255,67
20241008,100000,288554275,4255,4270,4270,4250,1995
20241008,095900,280073370,4255,4275,4275,4255,327
20241008,095800,278681825,4275,4270,4275,4255,894
20241008,095700,274877490,4275,4275,4275,4275,8
20241008,095600,274843290,4275,4255,4275,4250,124
20241008,095500,274315840,4275,4265,4275,4260,297
20241008,095400,273050115,4260,4260,4265,4255,659
20241008,095300,270240330,4265,4255,4265,4250,5362
20241008,095200,247440260,4255,4280,4280,4255,157
20241008,095100,246771875,4280,4275,4280,4255,1081
20241008,095000,242169710,4280,4255,4280,4255,501
20241008,094900,240034070,4260,4265,4265,4260,659
20241008,094800,237225720,4280,4285,4285,4280,16
20241008,094700,237157235,4265,4285,4285,4265,77
20241008,094600,236828490,4285,4280,4285,4265,99
20241008,094500,236405380,4280,4270,4280,4265,985
20241008,094400,232202935,4290,4290,4290,4290,2
20241008,094300,232194355,4265,4275,4275,4265,40
20241008,094200,232023675,4290,4290,4290,4290,467
20241008,094100,230020245,4290,4280,4290,4280,1898
20241008,094000,221889650,4280,4270,4280,4270,7
20241008,093900,221859740,4260,4265,4265,4260,55
20241008,093800,221625390,4265,4280,4280,4265,331
20241008,093700,220213545,4280,4280,4280,4265,512
20241008,093600,218028720,4280,4280,4280,4270,28
20241008,093500,217909120,4280,4280,4280,4280,19
20241008,093400,217827800,4280,4280,4280,4280,16
20241008,093300,217759320,4280,4280,4280,4280,10
20241008,093200,217716520,4260,4280,4280,4260,549
20241008,093100,215376100,4280,4260,4285,4255,171
20241008,093000,214647090,4255,4265,4285,4255,6585
20241008,092900,186604505,4265,4265,4295,4265,1437
20241008,092800,180474345,4295,4295,4295,4270,2451
20241008,092700,170001055,4280,4280,4295,4280,963
20241008,092600,165879325,4295,4295,4295,4295,34
20241008,092500,165733295,4295,4295,4295,4280,34
20241008,092400,165587295,4290,4270,4290,4270,828
20241008,092300,162051575,4270,4285,4285,4270,4836
20241008,092200,141352755,4285,4290,4290,4285,100
20241008,092100,140923805,4295,4295,4295,4295,538
20241008,092000,138613095,4295,4295,4295,4280,830
20241008,091900,135056240,4295,4295,4295,4290,174
20241008,091800,134309770,4295,4290,4295,4290,217
20241008,091700,133378725,4290,4285,4290,4285,1452
20241008,091600,127152295,4285,4290,4290,4280,37
20241008,091500,126993790,4290,4290,4290,4280,570
20241008,091400,124548790,4290,4280,4290,4280,13
20241008,091300,124493140,4290,4290,4290,4290,3
20241008,091200,124480270,4270,4275,4290,4270,3819
20241008,091100,108170140,4295,4280,4295,4270,416
20241008,091000,106393210,4295,4280,4295,4275,488
20241008,090900,104306305,4285,4285,4300,4280,1136
20241008,090800,99442655,4285,4280,4290,4280,545
20241008,090700,97109980,4280,4280,4280,4275,636
20241008,090600,94390910,4280,4300,4300,4280,442
20241008,090500,92499040,4300,4300,4300,4280,100
20241008,090400,92070910,4295,4280,4295,4280,12
20241008,090300,92019400,4275,4250,4275,4250,2286
20241008,090200,82283590,4250,4260,4260,4240,9063
20241008,090100,43738665,4260,4300,4300,4260,3199
20241008,090000,30109400,4265,4250,4310,4250,6923