stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,212400,2548455825,3890,3890,3890,3890,16122
20241002,212300,2548455825,3890,3890,3890,3890,0
20241002,212200,2548455825,3890,3890,3890,3890,0
20241002,212100,2548455825,3890,3890,3890,3890,0
20241002,212000,2548455825,3890,3890,3890,3890,0
20241002,211900,2548455825,3890,3890,3890,3890,0
20241002,211800,2548455825,3890,3890,3890,3890,0
20241002,211700,2548455825,3890,3890,3890,3890,0
20241002,211600,2548455825,3890,3890,3890,3890,0
20241002,211500,2548455825,3890,3890,3890,3890,0
20241002,211400,2548455825,3890,3890,3890,3890,0
20241002,211300,2548455825,3890,3890,3890,3890,0
20241002,211200,2548455825,3890,3890,3890,3890,0
20241002,211100,2548455825,3890,3890,3890,3890,0
20241002,211000,2548455825,3890,3890,3890,3890,0
20241002,210900,2548455825,3890,3890,3890,3890,0
20241002,210800,2548455825,3890,3890,3890,3890,0
20241002,210700,2548455825,3890,3890,3890,3890,0
20241002,210600,2548455825,3890,3890,3890,3890,0
20241002,210500,2548455825,3890,3890,3890,3890,0
20241002,210400,2548455825,3890,3890,3890,3890,0
20241002,210300,2548455825,3890,3890,3890,3890,0
20241002,210200,2548455825,3890,3890,3890,3890,0
20241002,210100,2548455825,3890,3890,3890,3890,0
20241002,210000,2548455825,3890,3890,3890,3890,0
20241002,205900,2548455825,3890,3890,3890,3890,0
20241002,205800,2548455825,3890,3890,3890,3890,0
20241002,205700,2548455825,3890,3890,3890,3890,0
20241002,205600,2548455825,3890,3890,3890,3890,0
20241002,205500,2548455825,3890,3890,3890,3890,0
20241002,205400,2548455825,3890,3890,3890,3890,16122
20241002,205300,2548455825,3890,3890,3890,3890,0
20241002,205200,2548455825,3890,3890,3890,3890,0
20241002,205100,2548455825,3890,3890,3890,3890,0
20241002,205000,2548455825,3890,3890,3890,3890,0
20241002,204900,2548455825,3890,3890,3890,3890,0
20241002,204800,2548455825,3890,3890,3890,3890,0
20241002,204700,2548455825,3890,3890,3890,3890,0
20241002,204600,2548455825,3890,3890,3890,3890,0
20241002,204500,2548455825,3890,3890,3890,3890,0
20241002,204400,2548455825,3890,3890,3890,3890,0
20241002,204300,2548455825,3890,3890,3890,3890,0
20241002,204200,2548455825,3890,3890,3890,3890,0
20241002,204100,2548455825,3890,3890,3890,3890,0
20241002,204000,2548455825,3890,3890,3890,3890,0
20241002,203900,2548455825,3890,3890,3890,3890,0
20241002,203800,2548455825,3890,3890,3890,3890,0
20241002,203700,2548455825,3890,3890,3890,3890,0
20241002,203600,2548455825,3890,3890,3890,3890,0
20241002,203500,2548455825,3890,3890,3890,3890,0
20241002,203400,2548455825,3890,3890,3890,3890,0
20241002,203300,2548455825,3890,3890,3890,3890,0
20241002,203200,2548455825,3890,3890,3890,3890,0
20241002,203100,2548455825,3890,3890,3890,3890,0
20241002,203000,2548455825,3890,3890,3890,3890,0
20241002,202900,2548455825,3890,3890,3890,3890,0
20241002,202800,2548455825,3890,3890,3890,3890,0
20241002,202700,2548455825,3890,3890,3890,3890,0
20241002,202600,2548455825,3890,3890,3890,3890,0
20241002,202500,2548455825,3890,3890,3890,3890,0
20241002,202400,2548455825,3890,3890,3890,3890,16122
20241002,202300,2548455825,3890,3890,3890,3890,0
20241002,202200,2548455825,3890,3890,3890,3890,0
20241002,202100,2548455825,3890,3890,3890,3890,0
20241002,202000,2548455825,3890,3890,3890,3890,0
20241002,201900,2548455825,3890,3890,3890,3890,0
20241002,201800,2548455825,3890,3890,3890,3890,0
20241002,201700,2548455825,3890,3890,3890,3890,0
20241002,201600,2548455825,3890,3890,3890,3890,0
20241002,201500,2548455825,3890,3890,3890,3890,0
20241002,201400,2548455825,3890,3890,3890,3890,0
20241002,201300,2548455825,3890,3890,3890,3890,0
20241002,201200,2548455825,3890,3890,3890,3890,0
20241002,201100,2548455825,3890,3890,3890,3890,0
20241002,201000,2548455825,3890,3890,3890,3890,0
20241002,200900,2548455825,3890,3890,3890,3890,0
20241002,200800,2548455825,3890,3890,3890,3890,0
20241002,200700,2548455825,3890,3890,3890,3890,0
20241002,200600,2548455825,3890,3890,3890,3890,0
20241002,200500,2548455825,3890,3890,3890,3890,0
20241002,200400,2548455825,3890,3890,3890,3890,0
20241002,200300,2548455825,3890,3890,3890,3890,0
20241002,200200,2548455825,3890,3890,3890,3890,0
20241002,200100,2548455825,3890,3890,3890,3890,0
20241002,200000,2548455825,3890,3890,3890,3890,0
20241002,195900,2548455825,3890,3890,3890,3890,0
20241002,195800,2548455825,3890,3890,3890,3890,0
20241002,195700,2548455825,3890,3890,3890,3890,0
20241002,195600,2548455825,3890,3890,3890,3890,0
20241002,195500,2548455825,3890,3890,3890,3890,0
20241002,195400,2548455825,3890,3890,3890,3890,16122
20241002,195300,2548455825,3890,3890,3890,3890,0
20241002,195200,2548455825,3890,3890,3890,3890,0
20241002,195100,2548455825,3890,3890,3890,3890,0
20241002,195000,2548455825,3890,3890,3890,3890,0
20241002,194900,2548455825,3890,3890,3890,3890,0
20241002,194800,2548455825,3890,3890,3890,3890,0
20241002,194700,2548455825,3890,3890,3890,3890,0
20241002,194600,2548455825,3890,3890,3890,3890,0
20241002,194500,2548455825,3890,3890,3890,3890,0
20241002,194400,2548455825,3890,3890,3890,3890,0
20241002,194300,2548455825,3890,3890,3890,3890,0
20241002,194200,2548455825,3890,3890,3890,3890,0
20241002,194100,2548455825,3890,3890,3890,3890,0
20241002,194000,2548455825,3890,3890,3890,3890,0
20241002,193900,2548455825,3890,3890,3890,3890,0
20241002,193800,2548455825,3890,3890,3890,3890,0
20241002,193700,2548455825,3890,3890,3890,3890,0
20241002,193600,2548455825,3890,3890,3890,3890,0
20241002,193500,2548455825,3890,3890,3890,3890,0
20241002,193400,2548455825,3890,3890,3890,3890,0
20241002,193300,2548455825,3890,3890,3890,3890,0
20241002,193200,2548455825,3890,3890,3890,3890,0
20241002,193100,2548455825,3890,3890,3890,3890,0
20241002,193000,2548455825,3890,3890,3890,3890,0
20241002,192900,2548455825,3890,3890,3890,3890,0
20241002,192800,2548455825,3890,3890,3890,3890,0
20241002,192700,2548455825,3890,3890,3890,3890,0
20241002,192600,2548455825,3890,3890,3890,3890,0
20241002,192500,2548455825,3890,3890,3890,3890,0
20241002,192400,2548455825,3890,3890,3890,3890,16122
20241002,192300,2548455825,3890,3890,3890,3890,0
20241002,192200,2548455825,3890,3890,3890,3890,0
20241002,192100,2548455825,3890,3890,3890,3890,0
20241002,192000,2548455825,3890,3890,3890,3890,0
20241002,191900,2548455825,3890,3890,3890,3890,0
20241002,191800,2548455825,3890,3890,3890,3890,0
20241002,191700,2548455825,3890,3890,3890,3890,0
20241002,191600,2548455825,3890,3890,3890,3890,0
20241002,191500,2548455825,3890,3890,3890,3890,0
20241002,191400,2548455825,3890,3890,3890,3890,0
20241002,191300,2548455825,3890,3890,3890,3890,0
20241002,191200,2548455825,3890,3890,3890,3890,0
20241002,191100,2548455825,3890,3890,3890,3890,0
20241002,191000,2548455825,3890,3890,3890,3890,0
20241002,190900,2548455825,3890,3890,3890,3890,0
20241002,190800,2548455825,3890,3890,3890,3890,0
20241002,190700,2548455825,3890,3890,3890,3890,0
20241002,190600,2548455825,3890,3890,3890,3890,0
20241002,190500,2548455825,3890,3890,3890,3890,0
20241002,190400,2548455825,3890,3890,3890,3890,0
20241002,190300,2548455825,3890,3890,3890,3890,0
20241002,190200,2548455825,3890,3890,3890,3890,0
20241002,190100,2548455825,3890,3890,3890,3890,0
20241002,190000,2548455825,3890,3890,3890,3890,0
20241002,185900,2548455825,3890,3890,3890,3890,0
20241002,185800,2548455825,3890,3890,3890,3890,0
20241002,185700,2548455825,3890,3890,3890,3890,0
20241002,185600,2548455825,3890,3890,3890,3890,0
20241002,185500,2548455825,3890,3890,3890,3890,0
20241002,185400,2548455825,3890,3890,3890,3890,16122
20241002,185300,2548455825,3890,3890,3890,3890,0
20241002,185200,2548455825,3890,3890,3890,3890,0
20241002,185100,2548455825,3890,3890,3890,3890,0
20241002,185000,2548455825,3890,3890,3890,3890,0
20241002,184900,2548455825,3890,3890,3890,3890,0
20241002,184800,2548455825,3890,3890,3890,3890,0
20241002,184700,2548455825,3890,3890,3890,3890,0
20241002,184600,2548455825,3890,3890,3890,3890,0
20241002,184500,2548455825,3890,3890,3890,3890,0
20241002,184400,2548455825,3890,3890,3890,3890,0
20241002,184300,2548455825,3890,3890,3890,3890,0
20241002,184200,2548455825,3890,3890,3890,3890,0
20241002,184100,2548455825,3890,3890,3890,3890,0
20241002,184000,2548455825,3890,3890,3890,3890,0
20241002,183900,2548455825,3890,3890,3890,3890,0
20241002,183800,2548455825,3890,3890,3890,3890,0
20241002,183700,2548455825,3890,3890,3890,3890,0
20241002,183600,2548455825,3890,3890,3890,3890,0
20241002,183500,2548455825,3890,3890,3890,3890,0
20241002,183400,2548455825,3890,3890,3890,3890,0
20241002,183300,2548455825,3890,3890,3890,3890,0
20241002,183200,2548455825,3890,3890,3890,3890,0
20241002,183100,2548455825,3890,3890,3890,3890,0
20241002,183000,2548455825,3890,3890,3890,3890,0
20241002,182900,2548455825,3890,3890,3890,3890,0
20241002,182800,2548455825,3890,3890,3890,3890,0
20241002,182700,2548455825,3890,3890,3890,3890,0
20241002,182600,2548455825,3890,3890,3890,3890,0
20241002,182500,2548455825,3890,3890,3890,3890,0
20241002,182400,2548455825,3890,3890,3890,3890,16122
20241002,182300,2548455825,3890,3890,3890,3890,0
20241002,182200,2548455825,3890,3890,3890,3890,0
20241002,182100,2548455825,3890,3890,3890,3890,0
20241002,182000,2548455825,3890,3890,3890,3890,0
20241002,181900,2548455825,3890,3890,3890,3890,0
20241002,181800,2548455825,3890,3890,3890,3890,0
20241002,181700,2548455825,3890,3890,3890,3890,0
20241002,181600,2548455825,3890,3890,3890,3890,0
20241002,181500,2548455825,3890,3890,3890,3890,0
20241002,181400,2548455825,3890,3890,3890,3890,0
20241002,181300,2548455825,3890,3890,3890,3890,0
20241002,181200,2548455825,3890,3890,3890,3890,0
20241002,181100,2548455825,3890,3890,3890,3890,0
20241002,181000,2548455825,3890,3890,3890,3890,0
20241002,180900,2548455825,3890,3890,3890,3890,0
20241002,180800,2548455825,3890,3890,3890,3890,0
20241002,180700,2548455825,3890,3890,3890,3890,0
20241002,180600,2548455825,3890,3890,3890,3890,0
20241002,180500,2548455825,3890,3890,3890,3890,0
20241002,180400,2548455825,3890,3890,3890,3890,0
20241002,180300,2548455825,3890,3890,3890,3890,0
20241002,180200,2548455825,3890,3890,3890,3890,0
20241002,180100,2548455825,3890,3890,3890,3890,0
20241002,180000,2548455825,3890,3890,3890,3890,0
20241002,175900,2548455825,3890,3890,3890,3890,0
20241002,175800,2548455825,3890,3890,3890,3890,0
20241002,175700,2548455825,3890,3890,3890,3890,0
20241002,175600,2548455825,3890,3890,3890,3890,0
20241002,175500,2548455825,3890,3890,3890,3890,0
20241002,175400,2548455825,3890,3890,3890,3890,16122
20241002,175300,2548455825,3890,3890,3890,3890,0
20241002,175200,2548455825,3890,3890,3890,3890,0
20241002,175100,2548455825,3890,3890,3890,3890,0
20241002,175000,2548455825,3890,3890,3890,3890,0
20241002,174900,2548455825,3890,3890,3890,3890,0
20241002,174800,2548455825,3890,3890,3890,3890,0
20241002,174700,2548455825,3890,3890,3890,3890,0
20241002,174600,2548455825,3890,3890,3890,3890,0
20241002,174500,2548455825,3890,3890,3890,3890,0
20241002,174400,2548455825,3890,3890,3890,3890,0
20241002,174300,2548455825,3890,3890,3890,3890,0
20241002,174200,2548455825,3890,3890,3890,3890,0
20241002,174100,2548455825,3890,3890,3890,3890,0
20241002,174000,2548455825,3890,3890,3890,3890,0
20241002,173900,2548455825,3890,3890,3890,3890,0
20241002,173800,2548455825,3890,3890,3890,3890,0
20241002,173700,2548455825,3890,3890,3890,3890,0
20241002,173600,2548455825,3890,3890,3890,3890,0
20241002,173500,2548455825,3890,3890,3890,3890,0
20241002,173400,2548455825,3890,3890,3890,3890,0
20241002,173300,2548455825,3890,3890,3890,3890,0
20241002,173200,2548455825,3890,3890,3890,3890,0
20241002,173100,2548455825,3890,3890,3890,3890,0
20241002,173000,2548455825,3890,3890,3890,3890,0
20241002,172900,2548455825,3890,3890,3890,3890,0
20241002,172800,2548455825,3890,3890,3890,3890,0
20241002,172700,2548455825,3890,3890,3890,3890,0
20241002,172600,2548455825,3890,3890,3890,3890,0
20241002,172500,2548455825,3890,3890,3890,3890,0
20241002,172400,2548455825,3890,3890,3890,3890,16122
20241002,172300,2548455825,3890,3890,3890,3890,0
20241002,172200,2548455825,3890,3890,3890,3890,0
20241002,172100,2548455825,3890,3890,3890,3890,0
20241002,172000,2548455825,3890,3890,3890,3890,0
20241002,171900,2548455825,3890,3890,3890,3890,0
20241002,171800,2548455825,3890,3890,3890,3890,0
20241002,171700,2548455825,3890,3890,3890,3890,0
20241002,171600,2548455825,3890,3890,3890,3890,0
20241002,171500,2548455825,3890,3890,3890,3890,0
20241002,171400,2548455825,3890,3890,3890,3890,0
20241002,171300,2548455825,3890,3890,3890,3890,0
20241002,171200,2548455825,3890,3890,3890,3890,0
20241002,171100,2548455825,3890,3890,3890,3890,0
20241002,171000,2548455825,3890,3890,3890,3890,0
20241002,170900,2548455825,3890,3890,3890,3890,0
20241002,170800,2548455825,3890,3890,3890,3890,0
20241002,170700,2548455825,3890,3890,3890,3890,0
20241002,170600,2548455825,3890,3890,3890,3890,0
20241002,170500,2548455825,3890,3890,3890,3890,0
20241002,170400,2548455825,3890,3890,3890,3890,0
20241002,170300,2548455825,3890,3890,3890,3890,0
20241002,170200,2548455825,3890,3890,3890,3890,0
20241002,170100,2548455825,3890,3890,3890,3890,0
20241002,170000,2548455825,3890,3890,3890,3890,0
20241002,165900,2548455825,3890,3890,3890,3890,0
20241002,165800,2548455825,3890,3890,3890,3890,0
20241002,165700,2548455825,3890,3890,3890,3890,0
20241002,165600,2548455825,3890,3890,3890,3890,0
20241002,165500,2548455825,3890,3890,3890,3890,0
20241002,165400,2548455825,3890,3890,3890,3890,16122
20241002,165300,2548455825,3890,3890,3890,3890,0
20241002,165200,2548455825,3890,3890,3890,3890,0
20241002,165100,2548455825,3890,3890,3890,3890,0
20241002,165000,2548455825,3890,3890,3890,3890,0
20241002,164900,2548455825,3890,3890,3890,3890,0
20241002,164800,2548455825,3890,3890,3890,3890,0
20241002,164700,2548455825,3890,3890,3890,3890,0
20241002,164600,2548455825,3890,3890,3890,3890,0
20241002,164500,2548455825,3890,3890,3890,3890,0
20241002,164400,2548455825,3890,3890,3890,3890,0
20241002,164300,2548455825,3890,3890,3890,3890,0
20241002,164200,2548455825,3890,3890,3890,3890,0
20241002,164100,2548455825,3890,3890,3890,3890,0
20241002,164000,2548455825,3890,3890,3890,3890,0
20241002,163900,2548455825,3890,3890,3890,3890,0
20241002,163800,2548455825,3890,3890,3890,3890,0
20241002,163700,2548455825,3890,3890,3890,3890,0
20241002,163600,2548455825,3890,3890,3890,3890,0
20241002,163500,2548455825,3890,3890,3890,3890,0
20241002,163400,2548455825,3890,3890,3890,3890,0
20241002,163300,2548455825,3890,3890,3890,3890,0
20241002,163200,2548455825,3890,3890,3890,3890,0
20241002,163100,2548455825,3890,3890,3890,3890,0
20241002,163000,2548455825,3890,3890,3890,3890,0
20241002,162900,2548455825,3890,3890,3890,3890,0
20241002,162800,2548455825,3890,3890,3890,3890,0
20241002,162700,2548455825,3890,3890,3890,3890,0
20241002,162600,2548455825,3890,3890,3890,3890,0
20241002,162500,2548455825,3890,3890,3890,3890,0
20241002,162400,2548455825,3890,3890,3890,3890,16122
20241002,162300,2548455825,3890,3890,3890,3890,0
20241002,162200,2548455825,3890,3890,3890,3890,0
20241002,162100,2548455825,3890,3890,3890,3890,0
20241002,162000,2548455825,3890,3890,3890,3890,0
20241002,161900,2548455825,3890,3890,3890,3890,0
20241002,161800,2548455825,3890,3890,3890,3890,0
20241002,161700,2548455825,3890,3890,3890,3890,0
20241002,161600,2548455825,3890,3890,3890,3890,0
20241002,161500,2548455825,3890,3890,3890,3890,0
20241002,161400,2548455825,3890,3890,3890,3890,0
20241002,161300,2548455825,3890,3890,3890,3890,0
20241002,161200,2548455825,3890,3890,3890,3890,0
20241002,161100,2548455825,3890,3890,3890,3890,0
20241002,161000,2548455825,3890,3890,3890,3890,0
20241002,160900,2548455825,3890,3890,3890,3890,0
20241002,160800,2548455825,3890,3890,3890,3890,0
20241002,160700,2548455825,3890,3890,3890,3890,0
20241002,160600,2548455825,3890,3890,3890,3890,0
20241002,160500,2548455825,3890,3890,3890,3890,0
20241002,160400,2548455825,3890,3890,3890,3890,0
20241002,160300,2548455825,3890,3890,3890,3890,0
20241002,160200,2548455825,3890,3890,3890,3890,0
20241002,160100,2548455825,3890,3890,3890,3890,0
20241002,160000,2548455825,3890,3890,3890,3890,0
20241002,155900,2548455825,3890,3890,3890,3890,0
20241002,155800,2548455825,3890,3890,3890,3890,0
20241002,155700,2548455825,3890,3890,3890,3890,0
20241002,155600,2548455825,3890,3890,3890,3890,0
20241002,155500,2548455825,3890,3890,3890,3890,0
20241002,155400,2548455825,3890,3890,3890,3890,16122
20241002,155300,2548455825,3890,3890,3890,3890,0
20241002,155200,2548455825,3890,3890,3890,3890,0
20241002,155100,2548455825,3890,3890,3890,3890,0
20241002,155000,2548455825,3890,3890,3890,3890,0
20241002,154900,2548455825,3890,3890,3890,3890,0
20241002,154800,2548455825,3890,3890,3890,3890,0
20241002,154700,2548455825,3890,3890,3890,3890,0
20241002,154600,2548455825,3890,3890,3890,3890,0
20241002,154500,2548455825,3890,3890,3890,3890,0
20241002,154400,2548455825,3890,3890,3890,3890,0
20241002,154300,2548455825,3890,3890,3890,3890,0
20241002,154200,2548455825,3890,3890,3890,3890,0
20241002,154100,2548455825,3890,3890,3890,3890,0
20241002,154000,2548455825,3890,3890,3890,3890,0
20241002,153900,2548455825,3890,3890,3890,3890,0
20241002,153800,2548455825,3890,3890,3890,3890,0
20241002,153700,2548455825,3890,3890,3890,3890,0
20241002,153600,2548455825,3890,3890,3890,3890,0
20241002,153500,2548455825,3890,3890,3890,3890,0
20241002,153400,2548455825,3890,3890,3890,3890,0
20241002,153300,2548455825,3890,3890,3890,3890,0
20241002,153200,2548455825,3890,3890,3890,3890,0
20241002,153100,2548455825,3890,3890,3890,3890,0
20241002,153000,2548455825,3890,3890,3890,3890,16122
20241002,152900,2485741245,3890,3890,3890,3890,0
20241002,152800,2485741245,3890,3890,3890,3890,0
20241002,152700,2485741245,3890,3890,3890,3890,0
20241002,152600,2485741245,3890,3890,3890,3890,0
20241002,152500,2485741245,3890,3890,3890,3890,0
20241002,152400,2485741245,3890,3890,3890,3890,0
20241002,152300,2485741245,3890,3890,3890,3890,0
20241002,152200,2485741245,3890,3890,3890,3890,0
20241002,152100,2485741245,3890,3890,3890,3890,0
20241002,152000,2485741245,3890,3890,3890,3890,0
20241002,151900,2485741245,3890,3900,3900,3885,2768
20241002,151800,2474966230,3885,3895,3900,3885,5975
20241002,151700,2451718110,3900,3900,3900,3895,643
20241002,151600,2449212690,3905,3900,3905,3890,3440
20241002,151500,2435801250,3900,3895,3900,3890,801
20241002,151400,2432682585,3900,3900,3900,3895,1566
20241002,151300,2426582435,3900,3890,3900,3890,3250
20241002,151200,2413927395,3895,3900,3900,3895,203
20241002,151100,2413136660,3905,3895,3905,3885,4700
20241002,151000,2394831980,3890,3885,3890,3885,9327
20241002,150900,2358564725,3885,3885,3895,3885,1877
20241002,150800,2351272535,3900,3900,3900,3885,4106
20241002,150700,2335291175,3895,3905,3905,3895,3609
20241002,150600,2321224070,3900,3905,3905,3900,1724
20241002,150500,2314499910,3910,3905,3910,3900,2492
20241002,150400,2304773535,3905,3910,3910,3905,114
20241002,150300,2304328320,3910,3905,3915,3905,1695
20241002,150200,2297703325,3900,3900,3910,3900,192
20241002,150100,2296953860,3895,3900,3905,3895,1517
20241002,150000,2291045110,3905,3900,3905,3895,3488
20241002,145900,2277445180,3905,3900,3905,3900,237
20241002,145800,2276520850,3905,3905,3905,3900,644
20241002,145700,2274008905,3905,3905,3905,3900,1041
20241002,145600,2269947340,3900,3900,3905,3890,3167
20241002,145500,2257596270,3900,3900,3905,3900,5552
20241002,145400,2235919255,3900,3895,3905,3885,5083
20241002,145300,2216149725,3895,3905,3905,3895,2826
20241002,145200,2205129105,3905,3900,3905,3900,1323
20241002,145100,2199969375,3900,3905,3905,3900,433
20241002,145000,2198280130,3905,3900,3905,3895,835
20241002,144900,2195024065,3895,3900,3900,3895,980
20241002,144800,2191206665,3900,3900,3900,3895,1790
20241002,144700,2184226920,3900,3905,3905,3900,968
20241002,144600,2180451540,3905,3890,3905,3885,8287
20241002,144500,2148210800,3890,3905,3905,3890,2994
20241002,144400,2136546585,3905,3910,3910,3900,7490
20241002,144300,2107315525,3910,3915,3915,3910,2559
20241002,144200,2097308665,3915,3920,3920,3915,1251
20241002,144100,2092406950,3920,3915,3920,3915,2306
20241002,144000,2083378930,3920,3915,3920,3915,1871
20241002,143900,2076047095,3915,3920,3920,3915,286
20241002,143800,2074927175,3920,3915,3920,3910,9650
20241002,143700,2037141385,3915,3920,3920,3910,4369
20241002,143600,2020037935,3920,3920,3925,3920,606
20241002,143500,2017662015,3920,3920,3925,3920,3221
20241002,143400,2005034640,3925,3925,3925,3920,4096
20241002,143300,1988974685,3920,3935,3935,3920,11981
20241002,143200,1941964730,3930,3935,3935,3930,1670
20241002,143100,1935400290,3935,3935,3940,3935,2098
20241002,143000,1927144600,3935,3945,3950,3930,3332
20241002,142900,1914026715,3945,3945,3950,3940,2583
20241002,142800,1903845270,3950,3945,3950,3945,500
20241002,142700,1901870520,3950,3945,3950,3945,61
20241002,142600,1901629580,3935,3940,3940,3935,5570
20241002,142500,1879697155,3945,3950,3950,3940,4039
20241002,142400,1863763280,3950,3950,3950,3945,1671
20241002,142300,1857170830,3950,3960,3960,3950,12603
20241002,142200,1807388915,3960,3960,3960,3955,4879
20241002,142100,1788088830,3960,3975,3975,3960,502
20241002,142000,1786100780,3980,3980,3980,3980,0
20241002,141900,1786100780,3980,3980,3980,3980,0
20241002,141800,1786100780,3980,3975,3980,3975,12
20241002,141700,1786053075,3980,3980,3980,3980,0
20241002,141600,1786053075,3980,3980,3985,3980,249
20241002,141500,1785062050,3980,3980,3980,3980,0
20241002,141400,1785062050,3980,3975,3980,3960,1607
20241002,141300,1778696020,3970,3975,3985,3970,12
20241002,141200,1778648260,3975,3975,3985,3975,261
20241002,141100,1777610740,3960,3975,3985,3960,344
20241002,141000,1776247615,3980,3975,3980,3965,1449
20241002,140900,1770492400,3980,3980,3980,3980,0
20241002,140800,1770492400,3980,3970,3980,3970,325
20241002,140700,1769201915,3970,3965,3970,3965,1200
20241002,140600,1764442915,3975,3975,3980,3975,3
20241002,140500,1764430985,3980,3975,3980,3975,116
20241002,140400,1763969865,3975,3975,3975,3975,59
20241002,140300,1763735340,3980,3980,3980,3980,0
20241002,140200,1763735340,3980,3975,3980,3975,14
20241002,140100,1763679645,3970,3970,3980,3970,171
20241002,140000,1763000755,3970,3970,3970,3965,1034
20241002,135900,1758900610,3970,3975,3975,3970,103
20241002,135800,1758491695,3980,3980,3980,3980,53
20241002,135700,1758280755,3985,3975,3985,3965,734
20241002,135600,1755359455,3980,3985,3985,3970,759
20241002,135500,1752346000,3980,3975,3980,3975,1250
20241002,135400,1747371025,3980,3980,3980,3975,107
20241002,135300,1746945175,3980,3970,3980,3960,3276
20241002,135200,1733942840,3965,3965,3970,3965,96
20241002,135100,1733562185,3970,3965,3970,3965,87
20241002,135000,1733216980,3970,3970,3970,3970,83
20241002,134900,1732887470,3970,3965,3970,3965,78
20241002,134800,1732578190,3960,3965,3965,3960,101
20241002,134700,1732178225,3965,3965,3965,3965,100
20241002,134600,1731781725,3965,3965,3965,3955,1313
20241002,134500,1726586850,3965,3965,3965,3960,123
20241002,134400,1726099165,3965,3960,3965,3955,77
20241002,134300,1725794200,3955,3955,3955,3955,3
20241002,134200,1725782335,3965,3965,3965,3955,1124
20241002,134100,1721336265,3970,3970,3970,3970,0
20241002,134000,1721336265,3970,3960,3970,3960,2606
20241002,133900,1711016470,3955,3960,3960,3955,15
20241002,133800,1710957105,3960,3955,3960,3950,294
20241002,133700,1709794985,3955,3960,3960,3955,278
20241002,133600,1708694995,3960,3965,3965,3955,20128
20241002,133500,1629007910,3980,3965,3980,3965,1080
20241002,133400,1624725680,3980,3980,3980,3980,102
20241002,133300,1624319720,3970,3970,3970,3970,435
20241002,133200,1622592770,3985,3985,3985,3985,0
20241002,133100,1622592770,3985,3985,3985,3985,0
20241002,133000,1622592770,3985,3985,3985,3985,1
20241002,132900,1622588785,3970,3985,3985,3970,655
20241002,132800,1619987610,3985,3985,3985,3985,4
20241002,132700,1619971670,3985,3985,3985,3985,140
20241002,132600,1619413770,3985,3985,3985,3985,45
20241002,132500,1619234445,3985,3965,3985,3965,2191
20241002,132400,1610532630,3965,3970,3970,3965,604
20241002,132300,1608135250,3970,3975,3975,3970,2863
20241002,132200,1596768470,3980,3980,3980,3980,202
20241002,132100,1595964510,3975,3980,3985,3975,308
20241002,132000,1594739945,3975,3985,3985,3975,201
20241002,131900,1593938970,3980,3980,3980,3980,616
20241002,131800,1591487290,3985,3985,3985,3985,0
20241002,131700,1591487290,3985,3980,3985,3980,605
20241002,131600,1589079385,3980,3980,3980,3980,240
20241002,131500,1588124185,3980,3980,3980,3980,5
20241002,131400,1588104285,3975,3980,3980,3975,965
20241002,131300,1584267655,3975,3980,3980,3975,240
20241002,131200,1583313640,3975,3975,3980,3975,289
20241002,131100,1582164855,3980,3980,3980,3980,158
20241002,131000,1581536015,3985,3985,3985,3985,20
20241002,130900,1581456315,3985,3985,3985,3985,30
20241002,130800,1581336765,3985,3985,3985,3985,20
20241002,130700,1581257065,3985,3985,3985,3985,205
20241002,130600,1580440140,3985,3985,3985,3985,101
20241002,130500,1580037655,3985,3985,3985,3985,0
20241002,130400,1580037655,3985,3985,3985,3985,200
20241002,130300,1579240655,3985,3985,3985,3985,104
20241002,130200,1578826215,3985,3980,3985,3980,132
20241002,130100,1578300445,3980,3980,3980,3970,2045
20241002,130000,1570171100,3985,3985,3985,3980,602
20241002,125900,1567773130,3985,3990,3990,3985,806
20241002,125800,1564560720,3995,3995,3995,3995,100
20241002,125700,1564161220,3995,3995,3995,3995,1
20241002,125600,1564157225,3990,3990,3990,3990,2103
20241002,125500,1555766255,3995,3995,3995,3995,1
20241002,125400,1555762260,3995,3995,3995,3995,1
20241002,125300,1555758265,3990,3995,3995,3990,404
20241002,125200,1554146295,3995,3990,3995,3990,501
20241002,125100,1552147300,3990,3990,3990,3990,2
20241002,125000,1552139320,3985,3985,3990,3985,251
20241002,124900,1551139000,3990,3990,3990,3990,100
20241002,124800,1550740000,3990,3985,3990,3985,102
20241002,124700,1550333520,3985,3985,3985,3985,0
20241002,124600,1550333520,3985,3985,3985,3985,150
20241002,124500,1549735770,3985,3985,3985,3985,136
20241002,124400,1549193810,3980,3985,3985,3980,293
20241002,124300,1548026605,3985,3985,3985,3985,1011
20241002,124200,1543997770,3980,3990,3990,3980,1874
20241002,124100,1536536060,3995,3995,3995,3995,0
20241002,124000,1536536060,3995,3995,3995,3995,89
20241002,123900,1536180505,3995,3995,3995,3995,6
20241002,123800,1536156535,3995,3995,3995,3995,1
20241002,123700,1536152540,3985,3990,3990,3985,388
20241002,123600,1534605165,3995,3995,3995,3995,59
20241002,123500,1534369460,3995,3995,3995,3995,0
20241002,123400,1534369460,3995,4000,4000,3995,55
20241002,123300,1534149660,4000,4000,4000,4000,1
20241002,123200,1534145660,3990,3995,3995,3990,108
20241002,123100,1533714650,3995,4000,4000,3995,206
20241002,123000,1532891595,4005,4000,4005,4000,2
20241002,122900,1532883590,4010,4000,4010,4000,114
20241002,122800,1532427570,4000,4010,4010,4000,2
20241002,122700,1532419560,4000,4000,4000,4000,1
20241002,122600,1532415560,4010,4000,4010,3990,2003
20241002,122500,1524403545,3995,4000,4015,3995,1024
20241002,122400,1520295470,3995,3995,3995,3995,1
20241002,122300,1520291475,4010,4015,4015,3995,7
20241002,122200,1520263430,4015,3990,4015,3990,9954
20241002,122100,1480447055,3990,3990,3990,3990,0
20241002,122000,1480447055,3990,3990,3990,3990,6
20241002,121900,1480423115,3985,3985,3985,3985,101
20241002,121800,1480020630,3990,3990,3990,3990,0
20241002,121700,1480020630,3990,3985,3990,3985,179
20241002,121600,1479307310,3990,3985,3990,3985,54
20241002,121500,1479092115,3985,3985,3985,3985,0
20241002,121400,1479092115,3985,3985,3985,3985,0
20241002,121300,1479092115,3985,3975,3985,3975,490
20241002,121200,1477144320,3980,3980,3980,3980,1
20241002,121100,1477140340,3980,3980,3980,3980,0
20241002,121000,1477140340,3980,3980,3980,3980,0
20241002,120900,1477140340,3980,3980,3990,3980,1527
20241002,120800,1471060615,3980,3970,3980,3970,118
20241002,120700,1470591125,3965,3965,3970,3965,350
20241002,120600,1469202875,3970,3970,3970,3965,1503
20241002,120500,1463243345,3965,3970,3970,3965,1127
20241002,120400,1458774785,3970,3970,3970,3970,1039
20241002,120300,1454649955,3970,3970,3970,3970,134
20241002,120200,1454117975,3970,3975,3975,3970,2085
20241002,120100,1445830425,3975,3975,3975,3975,0
20241002,120000,1445830425,3975,3975,3975,3975,197
20241002,115900,1445047350,3975,3980,3980,3975,503
20241002,115800,1443047920,3980,3980,3980,3980,154
20241002,115700,1442435000,3985,3975,3985,3970,303
20241002,115600,1441231530,3975,3985,3985,3975,176
20241002,115500,1440530930,3985,3975,3990,3970,709
20241002,115400,1437708485,3990,3980,3990,3980,684
20241002,115300,1434986130,3980,3980,3980,3980,1
20241002,115200,1434982150,3975,3980,3980,3970,557
20241002,115100,1432767865,3980,3995,4005,3965,18303
20241002,115000,1360137750,4005,3995,4005,3995,2313
20241002,114900,1350885750,4000,3995,4000,3995,12
20241002,114800,1350837755,4000,3990,4000,3990,154
20241002,114700,1350223015,4000,3990,4000,3985,731
20241002,114600,1347309390,3985,3990,4000,3980,1061
20241002,114500,1343078480,3995,3990,4000,3990,3
20241002,114400,1343066495,3985,3990,4000,3985,2486
20241002,114300,1333154715,4005,4000,4005,4000,3
20241002,114200,1333142710,4005,4000,4005,4000,3
20241002,114100,1333130700,4000,4000,4000,4000,1
20241002,114000,1333126700,4005,4005,4005,4005,2000
20241002,113900,1325116700,4005,4000,4005,4000,3
20241002,113800,1325104690,4010,3990,4025,3985,4429
20241002,113700,1307406970,4005,4005,4005,4005,42
20241002,113600,1307238760,4010,3995,4010,3995,819
20241002,113500,1303958810,3995,3995,3995,3990,1369
20241002,113400,1298490905,3995,4000,4000,3995,166
20241002,113300,1297827225,4000,4000,4000,3995,454
20241002,113200,1296012725,4000,4000,4000,4000,3104
20241002,113100,1283596725,4005,4005,4005,4005,5617
20241002,113000,1261100640,4010,4010,4010,4010,500
20241002,112900,1259095640,4020,4020,4020,4020,50
20241002,112800,1258894640,4020,4020,4020,4010,301
20241002,112700,1257687100,4010,4010,4010,4010,0
20241002,112600,1257687100,4010,4010,4010,4010,5
20241002,112500,1257667050,4020,4015,4020,4015,14
20241002,112400,1257610835,4015,4015,4015,4015,500
20241002,112300,1255603335,4005,4005,4005,4000,1149
20241002,112200,1251006985,4005,4005,4005,4005,268
20241002,112100,1249933645,4015,4020,4020,4015,290
20241002,112000,1248767865,4020,4015,4020,4015,527
20241002,111900,1246651835,4020,4015,4020,4015,1002
20241002,111800,1242628795,4015,4015,4015,4015,0
20241002,111700,1242628795,4015,4010,4020,4005,1621
20241002,111600,1236123095,4010,4005,4010,4000,1222
20241002,111500,1231228820,4000,4000,4000,4000,0
20241002,111400,1231228820,4000,4005,4005,4000,5
20241002,111300,1231208800,4000,4000,4000,4000,498
20241002,111200,1229216800,4000,4000,4000,4000,4
20241002,111100,1229200800,4005,4005,4005,4005,0
20241002,111000,1229200800,4005,4005,4005,4005,0
20241002,110900,1229200800,4005,4005,4005,4000,60
20241002,110800,1228960630,4005,4005,4005,4005,2248
20241002,110700,1219957390,4010,4010,4010,4010,60
20241002,110600,1219716790,4015,4015,4015,4005,258
20241002,110500,1218682980,4020,4020,4020,4020,0
20241002,110400,1218682980,4020,4000,4020,4000,156
20241002,110300,1218057375,4015,4010,4015,4010,2
20241002,110200,1218049350,4000,4015,4015,4000,250
20241002,110100,1217049215,4005,4005,4005,4005,15
20241002,110000,1216989140,4015,4010,4015,4010,7
20241002,105900,1216961050,4005,4005,4015,4005,535
20241002,105800,1214818265,4020,3995,4020,3990,1400
20241002,105700,1209228090,3990,4000,4010,3990,48
20241002,105600,1209036520,3990,4000,4015,3990,693
20241002,105500,1206265305,4020,4010,4020,3995,8
20241002,105400,1206233250,3995,4010,4025,3980,17778
20241002,105300,1135270115,4000,4000,4000,4000,399
20241002,105200,1133674115,4000,4010,4010,4000,1170
20241002,105100,1128985085,4010,4000,4020,3995,21871
20241002,105000,1041498525,4000,4020,4020,4000,14857
20241002,104900,982039990,4020,4020,4020,4020,0
20241002,104800,982039990,4020,4015,4020,4015,7
20241002,104700,982011880,4015,4015,4015,4015,0
20241002,104600,982011880,4015,4010,4020,4005,2373
20241002,104500,972498710,4010,4010,4015,4010,189
20241002,104400,971740815,4015,4020,4020,4015,3
20241002,104300,971728765,4015,4015,4015,4015,624
20241002,104200,969223405,4020,4020,4020,4015,1795
20241002,104100,962016380,4020,4015,4020,4015,437
20241002,104000,960261305,4020,4015,4020,4015,11
20241002,103900,960217135,4020,4020,4025,4020,294
20241002,103800,959035245,4025,4020,4025,4020,573
20241002,103700,956731780,4020,4020,4020,4020,928
20241002,103600,953001220,4025,4025,4025,4020,175
20241002,103500,952297710,4020,4025,4025,4020,157
20241002,103400,951666320,4025,4025,4025,4025,108
20241002,103300,951231620,4025,4025,4025,4025,90
20241002,103200,950869370,4025,4025,4025,4025,12
20241002,103100,950821070,4025,4025,4025,4020,727
20241002,103000,947898395,4030,4030,4030,4030,1
20241002,102900,947894365,4035,4035,4035,4035,0
20241002,102800,947894365,4035,4030,4035,4030,2
20241002,102700,947886300,4030,4030,4035,4025,136
20241002,102600,947337710,4025,4035,4035,4020,92
20241002,102500,946966535,4025,4010,4025,4010,890
20241002,102400,943394335,4020,4010,4020,4010,9
20241002,102300,943358235,4020,4025,4025,4010,1465
20241002,102200,937477395,4025,4035,4035,4025,1996
20241002,102100,929440730,4030,4025,4035,4025,1692
20241002,102000,922629660,4030,4050,4050,4025,8354
20241002,101900,888911120,4045,4055,4060,4045,2408
20241002,101800,879159980,4060,4060,4060,4050,1774
20241002,101700,871966935,4055,4060,4065,4055,5334
20241002,101600,850323465,4055,4050,4060,4050,666
20241002,101500,847624810,4055,4060,4060,4050,703
20241002,101400,844773395,4055,4055,4060,4055,484
20241002,101300,842810770,4055,4065,4070,4055,5885
20241002,101200,818913910,4070,4060,4070,4060,7519
20241002,101100,788358690,4060,4035,4060,4030,6962
20241002,101000,760202915,4045,4045,4055,4030,3201
20241002,100900,747262440,4030,4025,4045,4025,1930
20241002,100800,739472190,4035,4030,4035,4030,65
20241002,100700,739210215,4030,4025,4040,4025,1095
20241002,100600,734792355,4030,4030,4035,4025,1260
20241002,100500,729712355,4030,4030,4030,4030,0
20241002,100400,729712355,4030,4025,4030,4025,1001
20241002,100300,725683325,4030,4020,4030,4020,1561
20241002,100200,719406900,4020,4015,4020,4010,463
20241002,100100,717549655,4015,4020,4020,4015,979
20241002,100000,713618720,4020,4020,4020,4010,14
20241002,095900,713562470,4020,4020,4020,4020,219
20241002,095800,712682090,4020,4020,4030,4010,938
20241002,095700,708912225,4015,4020,4030,4015,516
20241002,095600,706836185,4030,4020,4030,4020,853
20241002,095500,703402160,4025,4020,4025,4020,2528
20241002,095400,693229480,4020,4020,4020,4020,0
20241002,095300,693229480,4020,4015,4020,4005,1163
20241002,095200,688567490,4025,4020,4025,4010,817
20241002,095100,685287215,4025,4025,4030,4020,3247
20241002,095000,672221585,4020,4025,4030,4020,364
20241002,094900,670756975,4025,4030,4030,4025,1337
20241002,094800,665373125,4025,4020,4025,4015,2935
20241002,094700,653569265,4020,4005,4020,4005,13291
20241002,094600,600275785,3995,4005,4005,3995,13
20241002,094500,600223790,4000,3995,4005,3995,2771
20241002,094400,589141820,3995,3995,4000,3995,670
20241002,094300,586463190,3995,4000,4005,3995,3118
20241002,094200,573993330,4010,4010,4015,4010,1167
20241002,094100,569312905,4015,3995,4020,3980,8219
20241002,094000,536381405,4000,3995,4000,3995,134
20241002,093900,535845425,4000,4000,4000,3995,235
20241002,093800,534906425,3995,4000,4005,3990,5743
20241002,093700,511934580,4000,3980,4000,3980,1321
20241002,093600,506660180,3985,3980,3985,3980,1061
20241002,093500,502432265,3980,3980,3985,3965,98
20241002,093400,502042060,3985,3965,3985,3965,3749
20241002,093300,487177000,3965,3965,3965,3955,611
20241002,093200,484760225,3965,3960,3965,3955,3133
20241002,093100,472368765,3965,3960,3965,3955,1958
20241002,093000,464623990,3965,3965,3965,3960,975
20241002,092900,460761705,3960,3970,3985,3955,3793
20241002,092800,445729240,3985,3990,3990,3965,5689
20241002,092700,423145865,3990,3990,3995,3975,4996
20241002,092600,403258730,3995,3995,3995,3990,1564
20241002,092500,397016895,3995,3990,4000,3990,1164
20241002,092400,392371740,3995,4005,4010,3990,1742
20241002,092300,385416675,4005,4000,4010,3990,579
20241002,092200,383098630,4000,3995,4010,3990,2299
20241002,092100,373895710,4000,4005,4005,4000,526
20241002,092000,371791690,4000,4005,4010,4000,4719
20241002,091900,352904920,4005,4000,4005,4000,4006
20241002,091800,336868390,4000,4005,4005,4000,308
20241002,091700,335636380,4000,4010,4010,3985,7833
20241002,091600,304301115,4010,4010,4010,3995,2233
20241002,091500,295356830,4010,4010,4010,3975,4479
20241002,091400,277523265,4010,3990,4010,3985,2635
20241002,091300,267000760,3985,3970,3985,3970,5476
20241002,091200,245244335,3970,3965,3970,3965,5022
20241002,091100,225308470,3965,3970,3970,3965,2343
20241002,091000,216014260,3985,3980,3985,3970,5623
20241002,090900,193664180,3980,3980,3985,3975,2962
20241002,090800,181883690,3980,3975,3980,3975,1130
20241002,090700,177391405,3975,3975,3975,3965,196
20241002,090600,176613305,3965,3985,3985,3965,261
20241002,090500,175575300,3985,3980,3990,3965,4303
20241002,090400,158469845,3980,3950,3980,3945,14000
20241002,090300,103043375,3945,3965,3965,3945,3404
20241002,090200,89588020,3955,3955,3965,3945,5573
20241002,090100,67562980,3960,3965,3970,3950,1049
20241002,090000,63411375,3970,3945,3970,3945,12837