stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,214700,5939978955,4095,4095,4095,4095,16324
20241008,214600,5939978955,4095,4095,4095,4095,0
20241008,214500,5939978955,4095,4095,4095,4095,0
20241008,214400,5939978955,4095,4095,4095,4095,0
20241008,214300,5939978955,4095,4095,4095,4095,0
20241008,214200,5939978955,4095,4095,4095,4095,0
20241008,214100,5939978955,4095,4095,4095,4095,0
20241008,214000,5939978955,4095,4095,4095,4095,0
20241008,213900,5939978955,4095,4095,4095,4095,0
20241008,213800,5939978955,4095,4095,4095,4095,0
20241008,213700,5939978955,4095,4095,4095,4095,0
20241008,213600,5939978955,4095,4095,4095,4095,0
20241008,213500,5939978955,4095,4095,4095,4095,0
20241008,213400,5939978955,4095,4095,4095,4095,0
20241008,213300,5939978955,4095,4095,4095,4095,0
20241008,213200,5939978955,4095,4095,4095,4095,0
20241008,213100,5939978955,4095,4095,4095,4095,0
20241008,213000,5939978955,4095,4095,4095,4095,0
20241008,212900,5939978955,4095,4095,4095,4095,0
20241008,212800,5939978955,4095,4095,4095,4095,0
20241008,212700,5939978955,4095,4095,4095,4095,0
20241008,212600,5939978955,4095,4095,4095,4095,0
20241008,212500,5939978955,4095,4095,4095,4095,0
20241008,212400,5939978955,4095,4095,4095,4095,0
20241008,212300,5939978955,4095,4095,4095,4095,0
20241008,212200,5939978955,4095,4095,4095,4095,0
20241008,212100,5939978955,4095,4095,4095,4095,0
20241008,212000,5939978955,4095,4095,4095,4095,0
20241008,211900,5939978955,4095,4095,4095,4095,0
20241008,211800,5939978955,4095,4095,4095,4095,0
20241008,211700,5939978955,4095,4095,4095,4095,16324
20241008,211600,5939978955,4095,4095,4095,4095,0
20241008,211500,5939978955,4095,4095,4095,4095,0
20241008,211400,5939978955,4095,4095,4095,4095,0
20241008,211300,5939978955,4095,4095,4095,4095,0
20241008,211200,5939978955,4095,4095,4095,4095,0
20241008,211100,5939978955,4095,4095,4095,4095,0
20241008,211000,5939978955,4095,4095,4095,4095,0
20241008,210900,5939978955,4095,4095,4095,4095,0
20241008,210800,5939978955,4095,4095,4095,4095,0
20241008,210700,5939978955,4095,4095,4095,4095,0
20241008,210600,5939978955,4095,4095,4095,4095,0
20241008,210500,5939978955,4095,4095,4095,4095,0
20241008,210400,5939978955,4095,4095,4095,4095,0
20241008,210300,5939978955,4095,4095,4095,4095,0
20241008,210200,5939978955,4095,4095,4095,4095,0
20241008,210100,5939978955,4095,4095,4095,4095,0
20241008,210000,5939978955,4095,4095,4095,4095,0
20241008,205900,5939978955,4095,4095,4095,4095,0
20241008,205800,5939978955,4095,4095,4095,4095,0
20241008,205700,5939978955,4095,4095,4095,4095,0
20241008,205600,5939978955,4095,4095,4095,4095,0
20241008,205500,5939978955,4095,4095,4095,4095,0
20241008,205400,5939978955,4095,4095,4095,4095,0
20241008,205300,5939978955,4095,4095,4095,4095,0
20241008,205200,5939978955,4095,4095,4095,4095,0
20241008,205100,5939978955,4095,4095,4095,4095,0
20241008,205000,5939978955,4095,4095,4095,4095,0
20241008,204900,5939978955,4095,4095,4095,4095,0
20241008,204800,5939978955,4095,4095,4095,4095,0
20241008,204700,5939978955,4095,4095,4095,4095,16324
20241008,204600,5939978955,4095,4095,4095,4095,0
20241008,204500,5939978955,4095,4095,4095,4095,0
20241008,204400,5939978955,4095,4095,4095,4095,0
20241008,204300,5939978955,4095,4095,4095,4095,0
20241008,204200,5939978955,4095,4095,4095,4095,0
20241008,204100,5939978955,4095,4095,4095,4095,0
20241008,204000,5939978955,4095,4095,4095,4095,0
20241008,203900,5939978955,4095,4095,4095,4095,0
20241008,203800,5939978955,4095,4095,4095,4095,0
20241008,203700,5939978955,4095,4095,4095,4095,0
20241008,203600,5939978955,4095,4095,4095,4095,0
20241008,203500,5939978955,4095,4095,4095,4095,0
20241008,203400,5939978955,4095,4095,4095,4095,0
20241008,203300,5939978955,4095,4095,4095,4095,0
20241008,203200,5939978955,4095,4095,4095,4095,0
20241008,203100,5939978955,4095,4095,4095,4095,0
20241008,203000,5939978955,4095,4095,4095,4095,0
20241008,202900,5939978955,4095,4095,4095,4095,0
20241008,202800,5939978955,4095,4095,4095,4095,0
20241008,202700,5939978955,4095,4095,4095,4095,0
20241008,202600,5939978955,4095,4095,4095,4095,0
20241008,202500,5939978955,4095,4095,4095,4095,0
20241008,202400,5939978955,4095,4095,4095,4095,0
20241008,202300,5939978955,4095,4095,4095,4095,0
20241008,202200,5939978955,4095,4095,4095,4095,0
20241008,202100,5939978955,4095,4095,4095,4095,0
20241008,202000,5939978955,4095,4095,4095,4095,0
20241008,201900,5939978955,4095,4095,4095,4095,0
20241008,201800,5939978955,4095,4095,4095,4095,0
20241008,201700,5939978955,4095,4095,4095,4095,16324
20241008,201600,5939978955,4095,4095,4095,4095,0
20241008,201500,5939978955,4095,4095,4095,4095,0
20241008,201400,5939978955,4095,4095,4095,4095,0
20241008,201300,5939978955,4095,4095,4095,4095,0
20241008,201200,5939978955,4095,4095,4095,4095,0
20241008,201100,5939978955,4095,4095,4095,4095,0
20241008,201000,5939978955,4095,4095,4095,4095,0
20241008,200900,5939978955,4095,4095,4095,4095,0
20241008,200800,5939978955,4095,4095,4095,4095,0
20241008,200700,5939978955,4095,4095,4095,4095,0
20241008,200600,5939978955,4095,4095,4095,4095,0
20241008,200500,5939978955,4095,4095,4095,4095,0
20241008,200400,5939978955,4095,4095,4095,4095,0
20241008,200300,5939978955,4095,4095,4095,4095,0
20241008,200200,5939978955,4095,4095,4095,4095,0
20241008,200100,5939978955,4095,4095,4095,4095,0
20241008,200000,5939978955,4095,4095,4095,4095,0
20241008,195900,5939978955,4095,4095,4095,4095,0
20241008,195800,5939978955,4095,4095,4095,4095,0
20241008,195700,5939978955,4095,4095,4095,4095,0
20241008,195600,5939978955,4095,4095,4095,4095,0
20241008,195500,5939978955,4095,4095,4095,4095,0
20241008,195400,5939978955,4095,4095,4095,4095,0
20241008,195300,5939978955,4095,4095,4095,4095,0
20241008,195200,5939978955,4095,4095,4095,4095,0
20241008,195100,5939978955,4095,4095,4095,4095,0
20241008,195000,5939978955,4095,4095,4095,4095,0
20241008,194900,5939978955,4095,4095,4095,4095,0
20241008,194800,5939978955,4095,4095,4095,4095,0
20241008,194700,5939978955,4095,4095,4095,4095,16324
20241008,194600,5939978955,4095,4095,4095,4095,0
20241008,194500,5939978955,4095,4095,4095,4095,0
20241008,194400,5939978955,4095,4095,4095,4095,0
20241008,194300,5939978955,4095,4095,4095,4095,0
20241008,194200,5939978955,4095,4095,4095,4095,0
20241008,194100,5939978955,4095,4095,4095,4095,0
20241008,194000,5939978955,4095,4095,4095,4095,0
20241008,193900,5939978955,4095,4095,4095,4095,0
20241008,193800,5939978955,4095,4095,4095,4095,0
20241008,193700,5939978955,4095,4095,4095,4095,0
20241008,193600,5939978955,4095,4095,4095,4095,0
20241008,193500,5939978955,4095,4095,4095,4095,0
20241008,193400,5939978955,4095,4095,4095,4095,0
20241008,193300,5939978955,4095,4095,4095,4095,0
20241008,193200,5939978955,4095,4095,4095,4095,0
20241008,193100,5939978955,4095,4095,4095,4095,0
20241008,193000,5939978955,4095,4095,4095,4095,0
20241008,192900,5939978955,4095,4095,4095,4095,0
20241008,192800,5939978955,4095,4095,4095,4095,0
20241008,192700,5939978955,4095,4095,4095,4095,0
20241008,192600,5939978955,4095,4095,4095,4095,0
20241008,192500,5939978955,4095,4095,4095,4095,0
20241008,192400,5939978955,4095,4095,4095,4095,0
20241008,192300,5939978955,4095,4095,4095,4095,0
20241008,192200,5939978955,4095,4095,4095,4095,0
20241008,192100,5939978955,4095,4095,4095,4095,0
20241008,192000,5939978955,4095,4095,4095,4095,0
20241008,191900,5939978955,4095,4095,4095,4095,0
20241008,191800,5939978955,4095,4095,4095,4095,0
20241008,191700,5939978955,4095,4095,4095,4095,16324
20241008,191600,5939978955,4095,4095,4095,4095,0
20241008,191500,5939978955,4095,4095,4095,4095,0
20241008,191400,5939978955,4095,4095,4095,4095,0
20241008,191300,5939978955,4095,4095,4095,4095,0
20241008,191200,5939978955,4095,4095,4095,4095,0
20241008,191100,5939978955,4095,4095,4095,4095,0
20241008,191000,5939978955,4095,4095,4095,4095,0
20241008,190900,5939978955,4095,4095,4095,4095,0
20241008,190800,5939978955,4095,4095,4095,4095,0
20241008,190700,5939978955,4095,4095,4095,4095,0
20241008,190600,5939978955,4095,4095,4095,4095,0
20241008,190500,5939978955,4095,4095,4095,4095,0
20241008,190400,5939978955,4095,4095,4095,4095,0
20241008,190300,5939978955,4095,4095,4095,4095,0
20241008,190200,5939978955,4095,4095,4095,4095,0
20241008,190100,5939978955,4095,4095,4095,4095,0
20241008,190000,5939978955,4095,4095,4095,4095,0
20241008,185900,5939978955,4095,4095,4095,4095,0
20241008,185800,5939978955,4095,4095,4095,4095,0
20241008,185700,5939978955,4095,4095,4095,4095,0
20241008,185600,5939978955,4095,4095,4095,4095,0
20241008,185500,5939978955,4095,4095,4095,4095,0
20241008,185400,5939978955,4095,4095,4095,4095,0
20241008,185300,5939978955,4095,4095,4095,4095,0
20241008,185200,5939978955,4095,4095,4095,4095,0
20241008,185100,5939978955,4095,4095,4095,4095,0
20241008,185000,5939978955,4095,4095,4095,4095,0
20241008,184900,5939978955,4095,4095,4095,4095,0
20241008,184800,5939978955,4095,4095,4095,4095,0
20241008,184700,5939978955,4095,4095,4095,4095,16324
20241008,184600,5939978955,4095,4095,4095,4095,0
20241008,184500,5939978955,4095,4095,4095,4095,0
20241008,184400,5939978955,4095,4095,4095,4095,0
20241008,184300,5939978955,4095,4095,4095,4095,0
20241008,184200,5939978955,4095,4095,4095,4095,0
20241008,184100,5939978955,4095,4095,4095,4095,0
20241008,184000,5939978955,4095,4095,4095,4095,0
20241008,183900,5939978955,4095,4095,4095,4095,0
20241008,183800,5939978955,4095,4095,4095,4095,0
20241008,183700,5939978955,4095,4095,4095,4095,0
20241008,183600,5939978955,4095,4095,4095,4095,0
20241008,183500,5939978955,4095,4095,4095,4095,0
20241008,183400,5939978955,4095,4095,4095,4095,0
20241008,183300,5939978955,4095,4095,4095,4095,0
20241008,183200,5939978955,4095,4095,4095,4095,0
20241008,183100,5939978955,4095,4095,4095,4095,0
20241008,183000,5939978955,4095,4095,4095,4095,0
20241008,182900,5939978955,4095,4095,4095,4095,0
20241008,182800,5939978955,4095,4095,4095,4095,0
20241008,182700,5939978955,4095,4095,4095,4095,0
20241008,182600,5939978955,4095,4095,4095,4095,0
20241008,182500,5939978955,4095,4095,4095,4095,0
20241008,182400,5939978955,4095,4095,4095,4095,0
20241008,182300,5939978955,4095,4095,4095,4095,0
20241008,182200,5939978955,4095,4095,4095,4095,0
20241008,182100,5939978955,4095,4095,4095,4095,0
20241008,182000,5939978955,4095,4095,4095,4095,0
20241008,181900,5939978955,4095,4095,4095,4095,0
20241008,181800,5939978955,4095,4095,4095,4095,0
20241008,181700,5939978955,4095,4095,4095,4095,16324
20241008,181600,5939978955,4095,4095,4095,4095,0
20241008,181500,5939978955,4095,4095,4095,4095,0
20241008,181400,5939978955,4095,4095,4095,4095,0
20241008,181300,5939978955,4095,4095,4095,4095,0
20241008,181200,5939978955,4095,4095,4095,4095,0
20241008,181100,5939978955,4095,4095,4095,4095,0
20241008,181000,5939978955,4095,4095,4095,4095,0
20241008,180900,5939978955,4095,4095,4095,4095,0
20241008,180800,5939978955,4095,4095,4095,4095,0
20241008,180700,5939978955,4095,4095,4095,4095,0
20241008,180600,5939978955,4095,4095,4095,4095,0
20241008,180500,5939978955,4095,4095,4095,4095,0
20241008,180400,5939978955,4095,4095,4095,4095,0
20241008,180300,5939978955,4095,4095,4095,4095,0
20241008,180200,5939978955,4095,4095,4095,4095,0
20241008,180100,5939978955,4095,4095,4095,4095,0
20241008,180000,5939978955,4095,4095,4095,4095,0
20241008,175900,5939978955,4095,4095,4095,4095,0
20241008,175800,5939978955,4095,4095,4095,4095,0
20241008,175700,5939978955,4095,4095,4095,4095,0
20241008,175600,5939978955,4095,4095,4095,4095,0
20241008,175500,5939978955,4095,4095,4095,4095,0
20241008,175400,5939978955,4095,4095,4095,4095,0
20241008,175300,5939978955,4095,4095,4095,4095,0
20241008,175200,5939978955,4095,4095,4095,4095,0
20241008,175100,5939978955,4095,4095,4095,4095,0
20241008,175000,5939978955,4095,4095,4095,4095,0
20241008,174900,5939978955,4095,4095,4095,4095,0
20241008,174800,5939978955,4095,4095,4095,4095,0
20241008,174700,5939978955,4095,4095,4095,4095,16324
20241008,174600,5939978955,4095,4095,4095,4095,0
20241008,174500,5939978955,4095,4095,4095,4095,0
20241008,174400,5939978955,4095,4095,4095,4095,0
20241008,174300,5939978955,4095,4095,4095,4095,0
20241008,174200,5939978955,4095,4095,4095,4095,0
20241008,174100,5939978955,4095,4095,4095,4095,0
20241008,174000,5939978955,4095,4095,4095,4095,0
20241008,173900,5939978955,4095,4095,4095,4095,0
20241008,173800,5939978955,4095,4095,4095,4095,0
20241008,173700,5939978955,4095,4095,4095,4095,0
20241008,173600,5939978955,4095,4095,4095,4095,0
20241008,173500,5939978955,4095,4095,4095,4095,0
20241008,173400,5939978955,4095,4095,4095,4095,0
20241008,173300,5939978955,4095,4095,4095,4095,0
20241008,173200,5939978955,4095,4095,4095,4095,0
20241008,173100,5939978955,4095,4095,4095,4095,0
20241008,173000,5939978955,4095,4095,4095,4095,0
20241008,172900,5939978955,4095,4095,4095,4095,0
20241008,172800,5939978955,4095,4095,4095,4095,0
20241008,172700,5939978955,4095,4095,4095,4095,0
20241008,172600,5939978955,4095,4095,4095,4095,0
20241008,172500,5939978955,4095,4095,4095,4095,0
20241008,172400,5939978955,4095,4095,4095,4095,0
20241008,172300,5939978955,4095,4095,4095,4095,0
20241008,172200,5939978955,4095,4095,4095,4095,0
20241008,172100,5939978955,4095,4095,4095,4095,0
20241008,172000,5939978955,4095,4095,4095,4095,0
20241008,171900,5939978955,4095,4095,4095,4095,0
20241008,171800,5939978955,4095,4095,4095,4095,0
20241008,171700,5939978955,4095,4095,4095,4095,16324
20241008,171600,5939978955,4095,4095,4095,4095,0
20241008,171500,5939978955,4095,4095,4095,4095,0
20241008,171400,5939978955,4095,4095,4095,4095,0
20241008,171300,5939978955,4095,4095,4095,4095,0
20241008,171200,5939978955,4095,4095,4095,4095,0
20241008,171100,5939978955,4095,4095,4095,4095,0
20241008,171000,5939978955,4095,4095,4095,4095,0
20241008,170900,5939978955,4095,4095,4095,4095,0
20241008,170800,5939978955,4095,4095,4095,4095,0
20241008,170700,5939978955,4095,4095,4095,4095,0
20241008,170600,5939978955,4095,4095,4095,4095,0
20241008,170500,5939978955,4095,4095,4095,4095,0
20241008,170400,5939978955,4095,4095,4095,4095,0
20241008,170300,5939978955,4095,4095,4095,4095,0
20241008,170200,5939978955,4095,4095,4095,4095,0
20241008,170100,5939978955,4095,4095,4095,4095,0
20241008,170000,5939978955,4095,4095,4095,4095,0
20241008,165900,5939978955,4095,4095,4095,4095,0
20241008,165800,5939978955,4095,4095,4095,4095,0
20241008,165700,5939978955,4095,4095,4095,4095,0
20241008,165600,5939978955,4095,4095,4095,4095,0
20241008,165500,5939978955,4095,4095,4095,4095,0
20241008,165400,5939978955,4095,4095,4095,4095,0
20241008,165300,5939978955,4095,4095,4095,4095,0
20241008,165200,5939978955,4095,4095,4095,4095,0
20241008,165100,5939978955,4095,4095,4095,4095,0
20241008,165000,5939978955,4095,4095,4095,4095,0
20241008,164900,5939978955,4095,4095,4095,4095,0
20241008,164800,5939978955,4095,4095,4095,4095,0
20241008,164700,5939978955,4095,4095,4095,4095,16324
20241008,164600,5939978955,4095,4095,4095,4095,0
20241008,164500,5939978955,4095,4095,4095,4095,0
20241008,164400,5939978955,4095,4095,4095,4095,0
20241008,164300,5939978955,4095,4095,4095,4095,0
20241008,164200,5939978955,4095,4095,4095,4095,0
20241008,164100,5939978955,4095,4095,4095,4095,0
20241008,164000,5939978955,4095,4095,4095,4095,0
20241008,163900,5939978955,4095,4095,4095,4095,0
20241008,163800,5939978955,4095,4095,4095,4095,0
20241008,163700,5939978955,4095,4095,4095,4095,0
20241008,163600,5939978955,4095,4095,4095,4095,0
20241008,163500,5939978955,4095,4095,4095,4095,0
20241008,163400,5939978955,4095,4095,4095,4095,0
20241008,163300,5939978955,4095,4095,4095,4095,0
20241008,163200,5939978955,4095,4095,4095,4095,0
20241008,163100,5939978955,4095,4095,4095,4095,0
20241008,163000,5939978955,4095,4095,4095,4095,0
20241008,162900,5939978955,4095,4095,4095,4095,0
20241008,162800,5939978955,4095,4095,4095,4095,0
20241008,162700,5939978955,4095,4095,4095,4095,0
20241008,162600,5939978955,4095,4095,4095,4095,0
20241008,162500,5939978955,4095,4095,4095,4095,0
20241008,162400,5939978955,4095,4095,4095,4095,0
20241008,162300,5939978955,4095,4095,4095,4095,0
20241008,162200,5939978955,4095,4095,4095,4095,0
20241008,162100,5939978955,4095,4095,4095,4095,0
20241008,162000,5939978955,4095,4095,4095,4095,0
20241008,161900,5939978955,4095,4095,4095,4095,0
20241008,161800,5939978955,4095,4095,4095,4095,0
20241008,161700,5939978955,4095,4095,4095,4095,16324
20241008,161600,5939978955,4095,4095,4095,4095,0
20241008,161500,5939978955,4095,4095,4095,4095,0
20241008,161400,5939978955,4095,4095,4095,4095,0
20241008,161300,5939978955,4095,4095,4095,4095,0
20241008,161200,5939978955,4095,4095,4095,4095,0
20241008,161100,5939978955,4095,4095,4095,4095,0
20241008,161000,5939978955,4095,4095,4095,4095,0
20241008,160900,5939978955,4095,4095,4095,4095,0
20241008,160800,5939978955,4095,4095,4095,4095,0
20241008,160700,5939978955,4095,4095,4095,4095,0
20241008,160600,5939978955,4095,4095,4095,4095,0
20241008,160500,5939978955,4095,4095,4095,4095,0
20241008,160400,5939978955,4095,4095,4095,4095,0
20241008,160300,5939978955,4095,4095,4095,4095,0
20241008,160200,5939978955,4095,4095,4095,4095,0
20241008,160100,5939978955,4095,4095,4095,4095,0
20241008,160000,5939978955,4095,4095,4095,4095,0
20241008,155900,5939978955,4095,4095,4095,4095,0
20241008,155800,5939978955,4095,4095,4095,4095,0
20241008,155700,5939978955,4095,4095,4095,4095,0
20241008,155600,5939978955,4095,4095,4095,4095,0
20241008,155500,5939978955,4095,4095,4095,4095,0
20241008,155400,5939978955,4095,4095,4095,4095,0
20241008,155300,5939978955,4095,4095,4095,4095,0
20241008,155200,5939978955,4095,4095,4095,4095,0
20241008,155100,5939978955,4095,4095,4095,4095,0
20241008,155000,5939978955,4095,4095,4095,4095,0
20241008,154900,5939978955,4095,4095,4095,4095,0
20241008,154800,5939978955,4095,4095,4095,4095,0
20241008,154700,5939978955,4095,4095,4095,4095,16324
20241008,154600,5939978955,4095,4095,4095,4095,0
20241008,154500,5939978955,4095,4095,4095,4095,0
20241008,154400,5939978955,4095,4095,4095,4095,0
20241008,154300,5939978955,4095,4095,4095,4095,0
20241008,154200,5939978955,4095,4095,4095,4095,0
20241008,154100,5939978955,4095,4095,4095,4095,0
20241008,154000,5939978955,4095,4095,4095,4095,0
20241008,153900,5939978955,4095,4095,4095,4095,0
20241008,153800,5939978955,4095,4095,4095,4095,0
20241008,153700,5939978955,4095,4095,4095,4095,0
20241008,153600,5939978955,4095,4095,4095,4095,0
20241008,153500,5939978955,4095,4095,4095,4095,0
20241008,153400,5939978955,4095,4095,4095,4095,0
20241008,153300,5939978955,4095,4095,4095,4095,0
20241008,153200,5939978955,4095,4095,4095,4095,0
20241008,153100,5939978955,4095,4095,4095,4095,0
20241008,153000,5939978955,4095,4095,4095,4095,16324
20241008,152900,5873132175,4100,4100,4100,4100,0
20241008,152800,5873132175,4100,4100,4100,4100,0
20241008,152700,5873132175,4100,4100,4100,4100,0
20241008,152600,5873132175,4100,4100,4100,4100,0
20241008,152500,5873132175,4100,4100,4100,4100,0
20241008,152400,5873132175,4100,4100,4100,4100,0
20241008,152300,5873132175,4100,4100,4100,4100,0
20241008,152200,5873132175,4100,4100,4100,4100,0
20241008,152100,5873132175,4100,4100,4100,4100,0
20241008,152000,5873132175,4100,4100,4100,4100,0
20241008,151900,5873132175,4100,4095,4100,4080,4466
20241008,151800,5854888770,4100,4100,4100,4100,554
20241008,151700,5852617370,4095,4095,4100,4085,1548
20241008,151600,5846278585,4095,4100,4100,4080,2520
20241008,151500,5835982700,4080,4100,4100,4080,2183
20241008,151400,5827050150,4110,4110,4110,4110,1
20241008,151300,5827046040,4110,4105,4110,4085,1183
20241008,151200,5822199470,4105,4100,4110,4100,1844
20241008,151100,5814630315,4105,4105,4110,4085,247
20241008,151000,5813618375,4105,4100,4105,4100,1512
20241008,150900,5807413930,4095,4075,4095,4075,20638
20241008,150800,5723173665,4075,4070,4075,4070,1823
20241008,150700,5715754050,4075,4065,4075,4065,1554
20241008,150600,5709431625,4065,4070,4070,4055,10704
20241008,150500,5665951835,4070,4080,4080,4070,5978
20241008,150400,5641604705,4080,4075,4080,4075,437
20241008,150300,5639822005,4075,4080,4080,4075,863
20241008,150200,5636305225,4085,4080,4085,4080,1761
20241008,150100,5629120340,4080,4075,4080,4075,374
20241008,150000,5627596260,4080,4080,4080,4080,550
20241008,145900,5625352260,4080,4090,4090,4080,7552
20241008,145800,5594532580,4090,4090,4090,4090,500
20241008,145700,5592487580,4085,4085,4085,4085,0
20241008,145600,5592487580,4085,4080,4090,4080,470
20241008,145500,5590568095,4085,4080,4085,4080,145
20241008,145400,5589976425,4085,4085,4085,4080,663
20241008,145300,5587271265,4085,4085,4085,4085,1115
20241008,145200,5582716490,4085,4085,4085,4085,1000
20241008,145100,5578631490,4085,4085,4085,4085,530
20241008,145000,5576466440,4080,4085,4085,4080,1804
20241008,144900,5569100110,4085,4085,4085,4080,2215
20241008,144800,5560052185,4080,4085,4085,4080,25
20241008,144700,5559950065,4085,4090,4090,4085,35
20241008,144600,5559806940,4090,4085,4090,4080,440
20241008,144500,5558009790,4085,4085,4090,4085,1481
20241008,144400,5551959740,4085,4090,4090,4085,150
20241008,144300,5551346615,4090,4090,4090,4085,1895
20241008,144200,5543599940,4090,4090,4090,4090,817
20241008,144100,5540258410,4085,4085,4085,4085,0
20241008,144000,5540258410,4085,4085,4085,4085,34
20241008,143900,5540119520,4095,4085,4095,4085,1243
20241008,143800,5535040725,4095,4085,4095,4085,74
20241008,143700,5534738425,4080,4085,4085,4080,129
20241008,143600,5534211465,4085,4085,4085,4085,791
20241008,143500,5530980230,4100,4095,4100,4095,4
20241008,143400,5530963835,4085,4090,4090,4085,1806
20241008,143300,5523585175,4100,4100,4100,4100,344
20241008,143200,5522174775,4095,4095,4095,4090,1749
20241008,143100,5515013570,4095,4080,4095,4080,1871
20241008,143000,5507368265,4075,4075,4075,4075,587
20241008,142900,5504976240,4075,4080,4080,4075,805
20241008,142800,5501692215,4080,4085,4085,4080,47
20241008,142700,5501500390,4085,4085,4085,4085,0
20241008,142600,5501500390,4085,4085,4085,4085,695
20241008,142500,5498661315,4085,4090,4090,4085,231
20241008,142400,5497716530,4080,4080,4080,4080,743
20241008,142300,5494685090,4080,4080,4080,4080,330
20241008,142200,5493338690,4080,4080,4080,4080,512
20241008,142100,5491249730,4080,4080,4085,4080,322
20241008,142000,5489934945,4080,4080,4080,4080,20
20241008,141900,5489853345,4080,4080,4080,4080,113
20241008,141800,5489392305,4085,4085,4085,4085,667
20241008,141700,5486667610,4080,4085,4085,4080,2482
20241008,141600,5476532650,4090,4095,4100,4090,2701
20241008,141500,5465484370,4095,4095,4095,4095,48
20241008,141400,5465287810,4095,4100,4100,4095,349
20241008,141300,5463857430,4100,4095,4100,4095,3842
20241008,141200,5448124435,4095,4090,4095,4090,2119
20241008,141100,5439452445,4095,4095,4095,4095,1
20241008,141000,5439448350,4095,4095,4095,4095,846
20241008,140900,5435983980,4095,4095,4095,4095,0
20241008,140800,5435983980,4095,4095,4095,4095,100
20241008,140700,5435574480,4085,4085,4085,4085,729
20241008,140600,5432596515,4095,4090,4100,4090,2857
20241008,140500,5420907890,4095,4095,4095,4095,0
20241008,140400,5420907890,4095,4095,4095,4095,0
20241008,140300,5420907890,4095,4095,4095,4095,681
20241008,140200,5418119195,4095,4095,4095,4095,150
20241008,140100,5417504945,4100,4100,4100,4095,1772
20241008,140000,5410248505,4100,4100,4100,4100,51
20241008,135900,5410039405,4105,4100,4105,4100,84
20241008,135800,5409695000,4095,4095,4095,4095,542
20241008,135700,5407475510,4100,4100,4100,4100,1024
20241008,135600,5403277110,4100,4100,4100,4100,240
20241008,135500,5402293110,4100,4100,4100,4100,153
20241008,135400,5401665810,4110,4110,4110,4110,2
20241008,135300,5401657590,4100,4100,4100,4100,1328
20241008,135200,5396212790,4110,4110,4110,4110,11
20241008,135100,5396167580,4100,4100,4100,4100,16
20241008,135000,5396101980,4100,4100,4100,4100,0
20241008,134900,5396101980,4100,4100,4110,4100,85
20241008,134800,5395753430,4100,4100,4100,4100,387
20241008,134700,5394166730,4105,4105,4105,4105,121
20241008,134600,5393670025,4105,4105,4105,4105,538
20241008,134500,5391461535,4110,4115,4115,4110,508
20241008,134400,5389373650,4110,4110,4110,4110,2
20241008,134300,5389365430,4110,4110,4110,4110,0
20241008,134200,5389365430,4110,4115,4115,4110,1024
20241008,134100,5385156670,4110,4110,4115,4110,151
20241008,134000,5384536055,4105,4105,4105,4105,45
20241008,133900,5384351330,4105,4105,4105,4105,3018
20241008,133800,5371962440,4105,4105,4105,4105,61
20241008,133700,5371712035,4105,4110,4110,4105,150
20241008,133600,5371096235,4105,4105,4105,4105,24
20241008,133500,5370997715,4105,4105,4105,4105,58
20241008,133400,5370759625,4110,4115,4115,4110,68
20241008,133300,5370479925,4110,4115,4115,4110,275
20241008,133200,5369349350,4115,4110,4115,4110,101
20241008,133100,5368934235,4110,4110,4110,4105,1096
20241008,133000,5364431455,4110,4110,4115,4110,1023
20241008,132900,5360226920,4110,4115,4115,4110,334
20241008,132800,5358853510,4120,4120,4120,4120,30
20241008,132700,5358729910,4120,4120,4120,4120,755
20241008,132600,5355619310,4130,4130,4130,4130,0
20241008,132500,5355619310,4130,4130,4130,4125,47
20241008,132400,5355425205,4125,4130,4130,4125,83
20241008,132300,5355082425,4130,4125,4130,4120,677
20241008,132200,5352289735,4125,4125,4125,4125,0
20241008,132100,5352289735,4125,4125,4125,4125,500
20241008,132000,5350227235,4125,4130,4130,4125,320
20241008,131900,5348906885,4125,4125,4130,4125,114
20241008,131800,5348436560,4135,4125,4135,4120,639
20241008,131700,5345798665,4125,4120,4130,4120,1632
20241008,131600,5339066545,4120,4130,4130,4120,14
20241008,131500,5339008830,4115,4120,4120,4115,699
20241008,131400,5336129675,4135,4130,4135,4120,17
20241008,131300,5336059450,4135,4125,4135,4120,31
20241008,131200,5335931580,4125,4125,4125,4125,0
20241008,131100,5335931580,4125,4130,4130,4120,3
20241008,131000,5335919205,4125,4115,4125,4115,2511
20241008,130900,5325586430,4115,4115,4130,4115,731
20241008,130800,5322578110,4115,4120,4120,4115,1025
20241008,130700,5318357165,4140,4120,4140,4120,587
20241008,130600,5315937975,4120,4140,4140,4120,1146
20241008,130500,5311205035,4140,4140,4140,4140,120
20241008,130400,5310708235,4140,4140,4140,4140,2
20241008,130300,5310699955,4130,4140,4140,4130,563
20241008,130200,5308370290,4140,4150,4155,4140,10286
20241008,130100,5265711255,4150,4145,4150,4145,3762
20241008,130000,5250112985,4145,4140,4145,4135,5126
20241008,125900,5228884810,4140,4130,4140,4130,993
20241008,125800,5224779705,4125,4125,4125,4125,502
20241008,125700,5222708955,4130,4130,4130,4125,241
20241008,125600,5221713630,4130,4125,4130,4125,103
20241008,125500,5221288750,4120,4125,4125,4120,1381
20241008,125400,5215598580,4125,4120,4125,4120,21
20241008,125300,5215512010,4125,4125,4125,4125,100
20241008,125200,5215099510,4130,4120,4130,4120,127
20241008,125100,5214575335,4130,4115,4130,4115,927
20241008,125000,5210752945,4115,4115,4120,4115,337
20241008,124900,5209365755,4120,4120,4125,4105,15
20241008,124800,5209303980,4105,4125,4125,4105,7
20241008,124700,5209275155,4100,4100,4120,4100,9250
20241008,124600,5171200515,4100,4100,4100,4100,0
20241008,124500,5171200515,4100,4100,4100,4100,198
20241008,124400,5170388715,4095,4100,4100,4095,1937
20241008,124300,5162456680,4100,4100,4100,4095,235
20241008,124200,5161493330,4100,4100,4100,4100,431
20241008,124100,5159726230,4100,4100,4100,4100,144
20241008,124000,5159135830,4105,4105,4105,4105,21
20241008,123900,5159049625,4105,4105,4105,4100,561
20241008,123800,5156746745,4100,4100,4105,4095,48
20241008,123700,5156550115,4105,4100,4105,4100,1489
20241008,123600,5150445210,4105,4105,4105,4105,100
20241008,123500,5150034710,4105,4100,4105,4100,1685
20241008,123400,5143125830,4100,4100,4100,4100,50
20241008,123300,5142920830,4095,4095,4095,4095,0
20241008,123200,5142920830,4095,4095,4095,4095,291
20241008,123100,5141729185,4095,4095,4095,4095,129
20241008,123000,5141200930,4095,4095,4095,4095,600
20241008,122900,5138743930,4095,4095,4100,4090,19
20241008,122800,5138666120,4100,4090,4100,4090,504
20241008,122700,5136604725,4090,4090,4090,4090,260
20241008,122600,5135541325,4090,4090,4090,4090,284
20241008,122500,5134379765,4090,4095,4100,4090,236
20241008,122400,5133413045,4090,4100,4100,4090,935
20241008,122300,5129588865,4095,4095,4095,4095,333
20241008,122200,5128225230,4090,4090,4090,4090,0
20241008,122100,5128225230,4090,4090,4090,4085,1182
20241008,122000,5123390870,4085,4085,4085,4085,13
20241008,121900,5123337765,4085,4085,4090,4085,4
20241008,121800,5123321420,4095,4085,4095,4085,213
20241008,121700,5122451195,4085,4085,4085,4085,84
20241008,121600,5122108055,4080,4080,4080,4080,0
20241008,121500,5122108055,4080,4080,4080,4080,0
20241008,121400,5122108055,4080,4085,4085,4080,10
20241008,121300,5122067215,4085,4085,4085,4085,690
20241008,121200,5119248565,4085,4090,4100,4085,142
20241008,121100,5118666630,4095,4085,4095,4085,204
20241008,121000,5117832285,4085,4085,4085,4085,11
20241008,120900,5117787350,4085,4085,4085,4085,0
20241008,120800,5117787350,4085,4085,4085,4085,0
20241008,120700,5117787350,4085,4085,4085,4085,300
20241008,120600,5116561850,4085,4080,4085,4080,873
20241008,120500,5112995650,4085,4085,4085,4085,1423
20241008,120400,5107182695,4075,4075,4080,4075,9147
20241008,120300,5069908190,4075,4080,4080,4075,1572
20241008,120200,5063497235,4080,4085,4085,4080,6844
20241008,120100,5035552560,4090,4090,4090,4090,18
20241008,120000,5035478940,4085,4085,4085,4085,3362
20241008,115900,5021745170,4090,4090,4090,4090,180
20241008,115800,5021008970,4090,4090,4090,4090,308
20241008,115700,5019749250,4090,4100,4110,4090,22894
20241008,115600,4925924265,4100,4100,4100,4100,10
20241008,115500,4925883265,4100,4100,4100,4100,3319
20241008,115400,4912275365,4100,4100,4100,4100,1800
20241008,115300,4904895365,4110,4105,4110,4100,2544
20241008,115200,4894461540,4105,4105,4105,4105,300
20241008,115100,4893230040,4110,4105,4110,4105,176
20241008,115000,4892507545,4105,4105,4105,4105,10
20241008,114900,4892466495,4105,4105,4105,4105,228
20241008,114800,4891530555,4105,4105,4105,4105,62
20241008,114700,4891276045,4105,4105,4105,4105,10
20241008,114600,4891234995,4105,4110,4110,4105,216
20241008,114500,4890347725,4100,4110,4110,4100,8
20241008,114400,4890314865,4100,4110,4110,4100,4956
20241008,114300,4869988635,4105,4110,4110,4105,2255
20241008,114200,4860731840,4105,4110,4110,4105,75
20241008,114100,4860423615,4115,4110,4115,4110,169
20241008,114000,4859729015,4115,4115,4115,4110,8
20241008,113900,4859696105,4110,4110,4110,4110,0
20241008,113800,4859696105,4110,4110,4110,4110,360
20241008,113700,4858216505,4110,4110,4110,4110,1438
20241008,113600,4852306325,4105,4110,4110,4105,454
20241008,113500,4850442650,4110,4105,4110,4100,1752
20241008,113400,4843253850,4105,4110,4110,4105,4857
20241008,113300,4823313670,4115,4115,4120,4115,445
20241008,113200,4821481995,4120,4120,4120,4120,59
20241008,113100,4821238915,4120,4115,4120,4115,161
20241008,113000,4820576390,4115,4115,4115,4115,49
20241008,112900,4820374755,4115,4110,4115,4110,65
20241008,112800,4820107475,4115,4110,4115,4110,22
20241008,112700,4820017045,4110,4110,4115,4110,199
20241008,112600,4819199055,4110,4110,4110,4110,500
20241008,112500,4817144055,4110,4110,4110,4110,500
20241008,112400,4815089055,4115,4115,4115,4110,105
20241008,112300,4814656995,4110,4110,4110,4110,0
20241008,112200,4814656995,4110,4110,4110,4110,1283
20241008,112100,4809383865,4110,4110,4110,4110,0
20241008,112000,4809383865,4110,4110,4110,4110,1627
20241008,111900,4802696895,4110,4110,4115,4110,664
20241008,111800,4799967555,4115,4115,4115,4115,10
20241008,111700,4799926405,4110,4115,4115,4110,534
20241008,111600,4797730285,4115,4115,4115,4115,2178
20241008,111500,4788767815,4115,4125,4125,4115,7006
20241008,111400,4759881650,4125,4130,4130,4125,294
20241008,111300,4758667830,4130,4125,4130,4120,2857
20241008,111200,4746883710,4125,4120,4125,4120,22
20241008,111100,4746792970,4125,4125,4125,4125,1
20241008,111000,4746788845,4120,4120,4120,4120,488
20241008,110900,4744778285,4120,4120,4120,4115,289
20241008,110800,4743587610,4115,4115,4115,4115,41
20241008,110700,4743418895,4115,4115,4115,4115,112
20241008,110600,4742958015,4115,4115,4115,4115,2
20241008,110500,4742949785,4115,4120,4125,4110,3114
20241008,110400,4730141715,4125,4125,4125,4125,31
20241008,110300,4730013840,4125,4120,4130,4120,269
20241008,110200,4728904950,4120,4120,4120,4120,224
20241008,110100,4727982070,4125,4115,4125,4110,221
20241008,110000,4727072995,4110,4110,4110,4110,551
20241008,105900,4724808385,4110,4110,4110,4110,101
20241008,105800,4724393275,4105,4110,4110,4105,1798
20241008,105700,4717009745,4110,4110,4110,4110,445
20241008,105600,4715180795,4110,4110,4110,4110,370
20241008,105500,4713660095,4110,4120,4120,4110,883
20241008,105400,4710029255,4120,4110,4120,4110,537
20241008,105300,4707822050,4110,4110,4110,4110,100
20241008,105200,4707411050,4110,4120,4120,4110,4
20241008,105100,4707394580,4105,4105,4105,4105,0
20241008,105000,4707394580,4105,4105,4120,4105,1460
20241008,104900,4701392035,4105,4110,4110,4100,2321
20241008,104800,4691864825,4105,4105,4105,4105,131
20241008,104700,4691327070,4105,4110,4110,4105,505
20241008,104600,4689252920,4105,4110,4110,4105,73
20241008,104500,4688953250,4105,4105,4105,4100,491
20241008,104400,4686938195,4105,4110,4110,4105,889
20241008,104300,4683288840,4110,4105,4110,4105,2
20241008,104200,4683280625,4110,4110,4110,4110,793
20241008,104100,4680021395,4110,4100,4110,4100,662
20241008,104000,4677303765,4105,4100,4105,4100,2576
20241008,103900,4666742145,4105,4105,4105,4105,3201
20241008,103800,4653602040,4105,4105,4105,4105,4357
20241008,103700,4635716555,4105,4115,4115,4105,1736
20241008,103600,4628582355,4115,4110,4115,4110,142
20241008,103500,4627998575,4115,4110,4115,4110,17
20241008,103400,4627928640,4110,4115,4120,4110,1109
20241008,103300,4623368105,4120,4115,4125,4115,741
20241008,103200,4620317815,4115,4110,4115,4110,477
20241008,103100,4618355010,4110,4110,4115,4110,1730
20241008,103000,4611244675,4110,4115,4120,4110,733
20241008,102900,4608229120,4115,4125,4125,4115,711
20241008,102800,4605301260,4125,4115,4125,4115,101
20241008,102700,4604885635,4115,4115,4115,4115,386
20241008,102600,4603297245,4115,4125,4125,4115,1843
20241008,102500,4595705150,4125,4135,4135,4125,376
20241008,102400,4594151715,4140,4125,4140,4125,1176
20241008,102300,4589300630,4125,4135,4135,4125,2371
20241008,102200,4579503090,4140,4145,4145,4130,1444
20241008,102100,4573529600,4145,4140,4145,4140,193
20241008,102000,4572730575,4140,4140,4140,4140,73
20241008,101900,4572428355,4145,4145,4145,4145,730
20241008,101800,4569402505,4140,4140,4140,4140,280
20241008,101700,4568243305,4135,4120,4135,4120,1646
20241008,101600,4561441170,4115,4115,4120,4115,4308
20241008,101500,4543713745,4120,4110,4120,4110,1224
20241008,101400,4538682275,4115,4115,4120,4110,3473
20241008,101300,4524391590,4120,4125,4125,4110,15665
20241008,101200,4459836840,4125,4125,4125,4125,29
20241008,101100,4459717215,4130,4130,4130,4125,152
20241008,101000,4459089530,4130,4135,4135,4130,872
20241008,100900,4455486650,4135,4135,4135,4135,24
20241008,100800,4455387410,4135,4130,4135,4125,476
20241008,100700,4453422015,4130,4135,4135,4130,5371
20241008,100600,4431236820,4135,4130,4140,4130,1175
20241008,100500,4426378565,4140,4130,4140,4125,839
20241008,100400,4422914930,4130,4130,4130,4125,166
20241008,100300,4422230150,4130,4125,4140,4125,3951
20241008,100200,4405927765,4125,4145,4145,4125,10160
20241008,100100,4363956800,4135,4145,4145,4135,28
20241008,100000,4363840945,4135,4140,4140,4135,303
20241008,095900,4362586670,4150,4150,4150,4145,99
20241008,095800,4362175825,4140,4145,4150,4140,1897
20241008,095700,4354318375,4140,4145,4145,4140,1974
20241008,095600,4346144310,4145,4155,4155,4145,2829
20241008,095500,4334411600,4155,4160,4160,4150,1019
20241008,095400,4330177725,4160,4160,4160,4160,121
20241008,095300,4329674365,4155,4170,4170,4155,7890
20241008,095200,4296857805,4170,4170,4170,4165,2280
20241008,095100,4287350450,4170,4165,4170,4165,480
20241008,095000,4285349920,4170,4170,4170,4165,1214
20241008,094900,4280291040,4170,4175,4175,4165,505
20241008,094800,4278185145,4165,4175,4175,4165,374
20241008,094700,4276627410,4175,4160,4175,4155,1445
20241008,094600,4270619480,4170,4175,4185,4155,17052
20241008,094500,4199374370,4170,4155,4170,4155,6626
20241008,094400,4171797420,4155,4155,4155,4150,1544
20241008,094300,4165383425,4155,4135,4160,4135,166
20241008,094200,4164696225,4160,4135,4160,4130,1383
20241008,094100,4158964750,4135,4130,4135,4125,4461
20241008,094000,4140557230,4130,4135,4135,4130,1325
20241008,093900,4135084970,4130,4125,4130,4125,918
20241008,093800,4131295180,4120,4135,4140,4120,6139
20241008,093700,4105949770,4140,4145,4145,4140,1295
20241008,093600,4100586845,4145,4140,4145,4140,106
20241008,093500,4100147975,4145,4140,4145,4140,2232
20241008,093400,4090902485,4140,4150,4150,4140,1602
20241008,093300,4084268095,4150,4130,4150,4130,2762
20241008,093200,4072830250,4135,4135,4135,4130,2182
20241008,093100,4063817575,4135,4135,4135,4130,753
20241008,093000,4060707095,4135,4130,4135,4120,2524
20241008,092900,4050284685,4125,4120,4140,4110,7893
20241008,092800,4017724555,4110,4145,4150,4100,46717
20241008,092700,3825488570,4145,4135,4145,4135,1948
20241008,092600,3817420870,4140,4135,4140,4135,9
20241008,092500,3817383615,4140,4130,4145,4130,5324
20241008,092400,3795365805,4135,4140,4140,4130,3729
20241008,092300,3779948820,4145,4140,4145,4135,1574
20241008,092200,3773432425,4140,4140,4145,4135,6616
20241008,092100,3746047205,4135,4150,4150,4135,11437
20241008,092000,3698721645,4150,4160,4170,4135,77764
20241008,091900,3376073715,4160,4175,4175,4160,23900
20241008,091800,3276468505,4170,4190,4190,4170,10005
20241008,091700,3234683285,4185,4195,4195,4180,3747
20241008,091600,3219007220,4195,4195,4200,4180,5217
20241008,091500,3197139390,4190,4210,4215,4190,5459
20241008,091400,3174179270,4210,4190,4215,4190,7725
20241008,091300,3141708425,4195,4205,4205,4190,5110
20241008,091200,3120257380,4205,4200,4205,4200,9219
20241008,091100,3081521160,4200,4200,4210,4190,17135
20241008,091000,3009508405,4200,4185,4200,4180,17087
20241008,090900,2937810765,4185,4180,4200,4170,20199
20241008,090800,2853386020,4180,4200,4200,4180,22386
20241008,090700,2759722715,4200,4200,4205,4180,53152
20241008,090600,2537033990,4195,4220,4225,4195,48416
20241008,090500,2333580620,4215,4205,4225,4195,20867
20241008,090400,2245709620,4200,4210,4225,4195,38048
20241008,090300,2085665260,4210,4230,4230,4205,68113
20241008,090200,1798493290,4220,4200,4235,4190,93440
20241008,090100,1404238495,4200,4165,4230,4165,81319
20241008,090000,1062969775,4175,4190,4240,4160,252273