stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,213200,116635286510,4065,4065,4065,4065,208672
20241002,213100,116635286510,4065,4065,4065,4065,0
20241002,213000,116635286510,4065,4065,4065,4065,0
20241002,212900,116635286510,4065,4065,4065,4065,0
20241002,212800,116635286510,4065,4065,4065,4065,0
20241002,212700,116635286510,4065,4065,4065,4065,0
20241002,212600,116635286510,4065,4065,4065,4065,0
20241002,212500,116635286510,4065,4065,4065,4065,0
20241002,212400,116635286510,4065,4065,4065,4065,0
20241002,212300,116635286510,4065,4065,4065,4065,0
20241002,212200,116635286510,4065,4065,4065,4065,0
20241002,212100,116635286510,4065,4065,4065,4065,0
20241002,212000,116635286510,4065,4065,4065,4065,0
20241002,211900,116635286510,4065,4065,4065,4065,0
20241002,211800,116635286510,4065,4065,4065,4065,0
20241002,211700,116635286510,4065,4065,4065,4065,0
20241002,211600,116635286510,4065,4065,4065,4065,0
20241002,211500,116635286510,4065,4065,4065,4065,0
20241002,211400,116635286510,4065,4065,4065,4065,0
20241002,211300,116635286510,4065,4065,4065,4065,0
20241002,211200,116635286510,4065,4065,4065,4065,0
20241002,211100,116635286510,4065,4065,4065,4065,0
20241002,211000,116635286510,4065,4065,4065,4065,0
20241002,210900,116635286510,4065,4065,4065,4065,0
20241002,210800,116635286510,4065,4065,4065,4065,0
20241002,210700,116635286510,4065,4065,4065,4065,0
20241002,210600,116635286510,4065,4065,4065,4065,0
20241002,210500,116635286510,4065,4065,4065,4065,0
20241002,210400,116635286510,4065,4065,4065,4065,0
20241002,210300,116635286510,4065,4065,4065,4065,0
20241002,210200,116635286510,4065,4065,4065,4065,208672
20241002,210100,116635286510,4065,4065,4065,4065,0
20241002,210000,116635286510,4065,4065,4065,4065,0
20241002,205900,116635286510,4065,4065,4065,4065,0
20241002,205800,116635286510,4065,4065,4065,4065,0
20241002,205700,116635286510,4065,4065,4065,4065,0
20241002,205600,116635286510,4065,4065,4065,4065,0
20241002,205500,116635286510,4065,4065,4065,4065,0
20241002,205400,116635286510,4065,4065,4065,4065,0
20241002,205300,116635286510,4065,4065,4065,4065,0
20241002,205200,116635286510,4065,4065,4065,4065,0
20241002,205100,116635286510,4065,4065,4065,4065,0
20241002,205000,116635286510,4065,4065,4065,4065,0
20241002,204900,116635286510,4065,4065,4065,4065,0
20241002,204800,116635286510,4065,4065,4065,4065,0
20241002,204700,116635286510,4065,4065,4065,4065,0
20241002,204600,116635286510,4065,4065,4065,4065,0
20241002,204500,116635286510,4065,4065,4065,4065,0
20241002,204400,116635286510,4065,4065,4065,4065,0
20241002,204300,116635286510,4065,4065,4065,4065,0
20241002,204200,116635286510,4065,4065,4065,4065,0
20241002,204100,116635286510,4065,4065,4065,4065,0
20241002,204000,116635286510,4065,4065,4065,4065,0
20241002,203900,116635286510,4065,4065,4065,4065,0
20241002,203800,116635286510,4065,4065,4065,4065,0
20241002,203700,116635286510,4065,4065,4065,4065,0
20241002,203600,116635286510,4065,4065,4065,4065,0
20241002,203500,116635286510,4065,4065,4065,4065,0
20241002,203400,116635286510,4065,4065,4065,4065,0
20241002,203300,116635286510,4065,4065,4065,4065,0
20241002,203200,116635286510,4065,4065,4065,4065,208672
20241002,203100,116635286510,4065,4065,4065,4065,0
20241002,203000,116635286510,4065,4065,4065,4065,0
20241002,202900,116635286510,4065,4065,4065,4065,0
20241002,202800,116635286510,4065,4065,4065,4065,0
20241002,202700,116635286510,4065,4065,4065,4065,0
20241002,202600,116635286510,4065,4065,4065,4065,0
20241002,202500,116635286510,4065,4065,4065,4065,0
20241002,202400,116635286510,4065,4065,4065,4065,0
20241002,202300,116635286510,4065,4065,4065,4065,0
20241002,202200,116635286510,4065,4065,4065,4065,0
20241002,202100,116635286510,4065,4065,4065,4065,0
20241002,202000,116635286510,4065,4065,4065,4065,0
20241002,201900,116635286510,4065,4065,4065,4065,0
20241002,201800,116635286510,4065,4065,4065,4065,0
20241002,201700,116635286510,4065,4065,4065,4065,0
20241002,201600,116635286510,4065,4065,4065,4065,0
20241002,201500,116635286510,4065,4065,4065,4065,0
20241002,201400,116635286510,4065,4065,4065,4065,0
20241002,201300,116635286510,4065,4065,4065,4065,0
20241002,201200,116635286510,4065,4065,4065,4065,0
20241002,201100,116635286510,4065,4065,4065,4065,0
20241002,201000,116635286510,4065,4065,4065,4065,0
20241002,200900,116635286510,4065,4065,4065,4065,0
20241002,200800,116635286510,4065,4065,4065,4065,0
20241002,200700,116635286510,4065,4065,4065,4065,0
20241002,200600,116635286510,4065,4065,4065,4065,0
20241002,200500,116635286510,4065,4065,4065,4065,0
20241002,200400,116635286510,4065,4065,4065,4065,0
20241002,200300,116635286510,4065,4065,4065,4065,0
20241002,200200,116635286510,4065,4065,4065,4065,208672
20241002,200100,116635286510,4065,4065,4065,4065,0
20241002,200000,116635286510,4065,4065,4065,4065,0
20241002,195900,116635286510,4065,4065,4065,4065,0
20241002,195800,116635286510,4065,4065,4065,4065,0
20241002,195700,116635286510,4065,4065,4065,4065,0
20241002,195600,116635286510,4065,4065,4065,4065,0
20241002,195500,116635286510,4065,4065,4065,4065,0
20241002,195400,116635286510,4065,4065,4065,4065,0
20241002,195300,116635286510,4065,4065,4065,4065,0
20241002,195200,116635286510,4065,4065,4065,4065,0
20241002,195100,116635286510,4065,4065,4065,4065,0
20241002,195000,116635286510,4065,4065,4065,4065,0
20241002,194900,116635286510,4065,4065,4065,4065,0
20241002,194800,116635286510,4065,4065,4065,4065,0
20241002,194700,116635286510,4065,4065,4065,4065,0
20241002,194600,116635286510,4065,4065,4065,4065,0
20241002,194500,116635286510,4065,4065,4065,4065,0
20241002,194400,116635286510,4065,4065,4065,4065,0
20241002,194300,116635286510,4065,4065,4065,4065,0
20241002,194200,116635286510,4065,4065,4065,4065,0
20241002,194100,116635286510,4065,4065,4065,4065,0
20241002,194000,116635286510,4065,4065,4065,4065,0
20241002,193900,116635286510,4065,4065,4065,4065,0
20241002,193800,116635286510,4065,4065,4065,4065,0
20241002,193700,116635286510,4065,4065,4065,4065,0
20241002,193600,116635286510,4065,4065,4065,4065,0
20241002,193500,116635286510,4065,4065,4065,4065,0
20241002,193400,116635286510,4065,4065,4065,4065,0
20241002,193300,116635286510,4065,4065,4065,4065,0
20241002,193200,116635286510,4065,4065,4065,4065,208672
20241002,193100,116635286510,4065,4065,4065,4065,0
20241002,193000,116635286510,4065,4065,4065,4065,0
20241002,192900,116635286510,4065,4065,4065,4065,0
20241002,192800,116635286510,4065,4065,4065,4065,0
20241002,192700,116635286510,4065,4065,4065,4065,0
20241002,192600,116635286510,4065,4065,4065,4065,0
20241002,192500,116635286510,4065,4065,4065,4065,0
20241002,192400,116635286510,4065,4065,4065,4065,0
20241002,192300,116635286510,4065,4065,4065,4065,0
20241002,192200,116635286510,4065,4065,4065,4065,0
20241002,192100,116635286510,4065,4065,4065,4065,0
20241002,192000,116635286510,4065,4065,4065,4065,0
20241002,191900,116635286510,4065,4065,4065,4065,0
20241002,191800,116635286510,4065,4065,4065,4065,0
20241002,191700,116635286510,4065,4065,4065,4065,0
20241002,191600,116635286510,4065,4065,4065,4065,0
20241002,191500,116635286510,4065,4065,4065,4065,0
20241002,191400,116635286510,4065,4065,4065,4065,0
20241002,191300,116635286510,4065,4065,4065,4065,0
20241002,191200,116635286510,4065,4065,4065,4065,0
20241002,191100,116635286510,4065,4065,4065,4065,0
20241002,191000,116635286510,4065,4065,4065,4065,0
20241002,190900,116635286510,4065,4065,4065,4065,0
20241002,190800,116635286510,4065,4065,4065,4065,0
20241002,190700,116635286510,4065,4065,4065,4065,0
20241002,190600,116635286510,4065,4065,4065,4065,0
20241002,190500,116635286510,4065,4065,4065,4065,0
20241002,190400,116635286510,4065,4065,4065,4065,0
20241002,190300,116635286510,4065,4065,4065,4065,0
20241002,190200,116635286510,4065,4065,4065,4065,208672
20241002,190100,116635286510,4065,4065,4065,4065,0
20241002,190000,116635286510,4065,4065,4065,4065,0
20241002,185900,116635286510,4065,4065,4065,4065,0
20241002,185800,116635286510,4065,4065,4065,4065,0
20241002,185700,116635286510,4065,4065,4065,4065,0
20241002,185600,116635286510,4065,4065,4065,4065,0
20241002,185500,116635286510,4065,4065,4065,4065,0
20241002,185400,116635286510,4065,4065,4065,4065,0
20241002,185300,116635286510,4065,4065,4065,4065,0
20241002,185200,116635286510,4065,4065,4065,4065,0
20241002,185100,116635286510,4065,4065,4065,4065,0
20241002,185000,116635286510,4065,4065,4065,4065,0
20241002,184900,116635286510,4065,4065,4065,4065,0
20241002,184800,116635286510,4065,4065,4065,4065,0
20241002,184700,116635286510,4065,4065,4065,4065,0
20241002,184600,116635286510,4065,4065,4065,4065,0
20241002,184500,116635286510,4065,4065,4065,4065,0
20241002,184400,116635286510,4065,4065,4065,4065,0
20241002,184300,116635286510,4065,4065,4065,4065,0
20241002,184200,116635286510,4065,4065,4065,4065,0
20241002,184100,116635286510,4065,4065,4065,4065,0
20241002,184000,116635286510,4065,4065,4065,4065,0
20241002,183900,116635286510,4065,4065,4065,4065,0
20241002,183800,116635286510,4065,4065,4065,4065,0
20241002,183700,116635286510,4065,4065,4065,4065,0
20241002,183600,116635286510,4065,4065,4065,4065,0
20241002,183500,116635286510,4065,4065,4065,4065,0
20241002,183400,116635286510,4065,4065,4065,4065,0
20241002,183300,116635286510,4065,4065,4065,4065,0
20241002,183200,116635286510,4065,4065,4065,4065,208672
20241002,183100,116635286510,4065,4065,4065,4065,0
20241002,183000,116635286510,4065,4065,4065,4065,0
20241002,182900,116635286510,4065,4065,4065,4065,0
20241002,182800,116635286510,4065,4065,4065,4065,0
20241002,182700,116635286510,4065,4065,4065,4065,0
20241002,182600,116635286510,4065,4065,4065,4065,0
20241002,182500,116635286510,4065,4065,4065,4065,0
20241002,182400,116635286510,4065,4065,4065,4065,0
20241002,182300,116635286510,4065,4065,4065,4065,0
20241002,182200,116635286510,4065,4065,4065,4065,0
20241002,182100,116635286510,4065,4065,4065,4065,0
20241002,182000,116635286510,4065,4065,4065,4065,0
20241002,181900,116635286510,4065,4065,4065,4065,0
20241002,181800,116635286510,4065,4065,4065,4065,0
20241002,181700,116635286510,4065,4065,4065,4065,0
20241002,181600,116635286510,4065,4065,4065,4065,0
20241002,181500,116635286510,4065,4065,4065,4065,0
20241002,181400,116635286510,4065,4065,4065,4065,0
20241002,181300,116635286510,4065,4065,4065,4065,0
20241002,181200,116635286510,4065,4065,4065,4065,0
20241002,181100,116635286510,4065,4065,4065,4065,0
20241002,181000,116635286510,4065,4065,4065,4065,0
20241002,180900,116635286510,4065,4065,4065,4065,0
20241002,180800,116635286510,4065,4065,4065,4065,0
20241002,180700,116635286510,4065,4065,4065,4065,0
20241002,180600,116635286510,4065,4065,4065,4065,0
20241002,180500,116635286510,4065,4065,4065,4065,0
20241002,180400,116635286510,4065,4065,4065,4065,0
20241002,180300,116635286510,4065,4065,4065,4065,0
20241002,180200,116635286510,4065,4065,4065,4065,208672
20241002,180100,116635286510,4065,4065,4065,4065,0
20241002,180000,116635286510,4065,4065,4065,4065,0
20241002,175900,116635286510,4065,4065,4065,4065,0
20241002,175800,116635286510,4065,4065,4065,4065,0
20241002,175700,116635286510,4065,4065,4065,4065,0
20241002,175600,116635286510,4065,4065,4065,4065,0
20241002,175500,116635286510,4065,4065,4065,4065,0
20241002,175400,116635286510,4065,4065,4065,4065,0
20241002,175300,116635286510,4065,4065,4065,4065,0
20241002,175200,116635286510,4065,4065,4065,4065,0
20241002,175100,116635286510,4065,4065,4065,4065,0
20241002,175000,116635286510,4065,4065,4065,4065,0
20241002,174900,116635286510,4065,4065,4065,4065,0
20241002,174800,116635286510,4065,4065,4065,4065,0
20241002,174700,116635286510,4065,4065,4065,4065,0
20241002,174600,116635286510,4065,4065,4065,4065,0
20241002,174500,116635286510,4065,4065,4065,4065,0
20241002,174400,116635286510,4065,4065,4065,4065,0
20241002,174300,116635286510,4065,4065,4065,4065,0
20241002,174200,116635286510,4065,4065,4065,4065,0
20241002,174100,116635286510,4065,4065,4065,4065,0
20241002,174000,116635286510,4065,4065,4065,4065,0
20241002,173900,116635286510,4065,4065,4065,4065,0
20241002,173800,116635286510,4065,4065,4065,4065,0
20241002,173700,116635286510,4065,4065,4065,4065,0
20241002,173600,116635286510,4065,4065,4065,4065,0
20241002,173500,116635286510,4065,4065,4065,4065,0
20241002,173400,116635286510,4065,4065,4065,4065,0
20241002,173300,116635286510,4065,4065,4065,4065,0
20241002,173200,116635286510,4065,4065,4065,4065,208672
20241002,173100,116635286510,4065,4065,4065,4065,0
20241002,173000,116635286510,4065,4065,4065,4065,0
20241002,172900,116635286510,4065,4065,4065,4065,0
20241002,172800,116635286510,4065,4065,4065,4065,0
20241002,172700,116635286510,4065,4065,4065,4065,0
20241002,172600,116635286510,4065,4065,4065,4065,0
20241002,172500,116635286510,4065,4065,4065,4065,0
20241002,172400,116635286510,4065,4065,4065,4065,0
20241002,172300,116635286510,4065,4065,4065,4065,0
20241002,172200,116635286510,4065,4065,4065,4065,0
20241002,172100,116635286510,4065,4065,4065,4065,0
20241002,172000,116635286510,4065,4065,4065,4065,0
20241002,171900,116635286510,4065,4065,4065,4065,0
20241002,171800,116635286510,4065,4065,4065,4065,0
20241002,171700,116635286510,4065,4065,4065,4065,0
20241002,171600,116635286510,4065,4065,4065,4065,0
20241002,171500,116635286510,4065,4065,4065,4065,0
20241002,171400,116635286510,4065,4065,4065,4065,0
20241002,171300,116635286510,4065,4065,4065,4065,0
20241002,171200,116635286510,4065,4065,4065,4065,0
20241002,171100,116635286510,4065,4065,4065,4065,0
20241002,171000,116635286510,4065,4065,4065,4065,0
20241002,170900,116635286510,4065,4065,4065,4065,0
20241002,170800,116635286510,4065,4065,4065,4065,0
20241002,170700,116635286510,4065,4065,4065,4065,0
20241002,170600,116635286510,4065,4065,4065,4065,0
20241002,170500,116635286510,4065,4065,4065,4065,0
20241002,170400,116635286510,4065,4065,4065,4065,0
20241002,170300,116635286510,4065,4065,4065,4065,0
20241002,170200,116635286510,4065,4065,4065,4065,208672
20241002,170100,116635286510,4065,4065,4065,4065,0
20241002,170000,116635286510,4065,4065,4065,4065,0
20241002,165900,116635286510,4065,4065,4065,4065,0
20241002,165800,116635286510,4065,4065,4065,4065,0
20241002,165700,116635286510,4065,4065,4065,4065,0
20241002,165600,116635286510,4065,4065,4065,4065,0
20241002,165500,116635286510,4065,4065,4065,4065,0
20241002,165400,116635286510,4065,4065,4065,4065,0
20241002,165300,116635286510,4065,4065,4065,4065,0
20241002,165200,116635286510,4065,4065,4065,4065,0
20241002,165100,116635286510,4065,4065,4065,4065,0
20241002,165000,116635286510,4065,4065,4065,4065,0
20241002,164900,116635286510,4065,4065,4065,4065,0
20241002,164800,116635286510,4065,4065,4065,4065,0
20241002,164700,116635286510,4065,4065,4065,4065,0
20241002,164600,116635286510,4065,4065,4065,4065,0
20241002,164500,116635286510,4065,4065,4065,4065,0
20241002,164400,116635286510,4065,4065,4065,4065,0
20241002,164300,116635286510,4065,4065,4065,4065,0
20241002,164200,116635286510,4065,4065,4065,4065,0
20241002,164100,116635286510,4065,4065,4065,4065,0
20241002,164000,116635286510,4065,4065,4065,4065,0
20241002,163900,116635286510,4065,4065,4065,4065,0
20241002,163800,116635286510,4065,4065,4065,4065,0
20241002,163700,116635286510,4065,4065,4065,4065,0
20241002,163600,116635286510,4065,4065,4065,4065,0
20241002,163500,116635286510,4065,4065,4065,4065,0
20241002,163400,116635286510,4065,4065,4065,4065,0
20241002,163300,116635286510,4065,4065,4065,4065,0
20241002,163200,116635286510,4065,4065,4065,4065,208672
20241002,163100,116635286510,4065,4065,4065,4065,0
20241002,163000,116635286510,4065,4065,4065,4065,0
20241002,162900,116635286510,4065,4065,4065,4065,0
20241002,162800,116635286510,4065,4065,4065,4065,0
20241002,162700,116635286510,4065,4065,4065,4065,0
20241002,162600,116635286510,4065,4065,4065,4065,0
20241002,162500,116635286510,4065,4065,4065,4065,0
20241002,162400,116635286510,4065,4065,4065,4065,0
20241002,162300,116635286510,4065,4065,4065,4065,0
20241002,162200,116635286510,4065,4065,4065,4065,0
20241002,162100,116635286510,4065,4065,4065,4065,0
20241002,162000,116635286510,4065,4065,4065,4065,0
20241002,161900,116635286510,4065,4065,4065,4065,0
20241002,161800,116635286510,4065,4065,4065,4065,0
20241002,161700,116635286510,4065,4065,4065,4065,0
20241002,161600,116635286510,4065,4065,4065,4065,0
20241002,161500,116635286510,4065,4065,4065,4065,0
20241002,161400,116635286510,4065,4065,4065,4065,0
20241002,161300,116635286510,4065,4065,4065,4065,0
20241002,161200,116635286510,4065,4065,4065,4065,0
20241002,161100,116635286510,4065,4065,4065,4065,0
20241002,161000,116635286510,4065,4065,4065,4065,0
20241002,160900,116635286510,4065,4065,4065,4065,0
20241002,160800,116635286510,4065,4065,4065,4065,0
20241002,160700,116635286510,4065,4065,4065,4065,0
20241002,160600,116635286510,4065,4065,4065,4065,0
20241002,160500,116635286510,4065,4065,4065,4065,0
20241002,160400,116635286510,4065,4065,4065,4065,0
20241002,160300,116635286510,4065,4065,4065,4065,0
20241002,160200,116635286510,4065,4065,4065,4065,208672
20241002,160100,116635286510,4065,4065,4065,4065,0
20241002,160000,116635286510,4065,4065,4065,4065,0
20241002,155900,116635286510,4065,4065,4065,4065,0
20241002,155800,116635286510,4065,4065,4065,4065,0
20241002,155700,116635286510,4065,4065,4065,4065,0
20241002,155600,116635286510,4065,4065,4065,4065,0
20241002,155500,116635286510,4065,4065,4065,4065,0
20241002,155400,116635286510,4065,4065,4065,4065,0
20241002,155300,116635286510,4065,4065,4065,4065,0
20241002,155200,116635286510,4065,4065,4065,4065,0
20241002,155100,116635286510,4065,4065,4065,4065,0
20241002,155000,116635286510,4065,4065,4065,4065,0
20241002,154900,116635286510,4065,4065,4065,4065,0
20241002,154800,116635286510,4065,4065,4065,4065,0
20241002,154700,116635286510,4065,4065,4065,4065,0
20241002,154600,116635286510,4065,4065,4065,4065,0
20241002,154500,116635286510,4065,4065,4065,4065,0
20241002,154400,116635286510,4065,4065,4065,4065,0
20241002,154300,116635286510,4065,4065,4065,4065,0
20241002,154200,116635286510,4065,4065,4065,4065,0
20241002,154100,116635286510,4065,4065,4065,4065,0
20241002,154000,116635286510,4065,4065,4065,4065,0
20241002,153900,116635286510,4065,4065,4065,4065,0
20241002,153800,116635286510,4065,4065,4065,4065,0
20241002,153700,116635286510,4065,4065,4065,4065,0
20241002,153600,116635286510,4065,4065,4065,4065,0
20241002,153500,116635286510,4065,4065,4065,4065,0
20241002,153400,116635286510,4065,4065,4065,4065,0
20241002,153300,116635286510,4065,4065,4065,4065,0
20241002,153200,116635286510,4065,4065,4065,4065,208672
20241002,153100,116635286510,4065,4065,4065,4065,0
20241002,153000,116635286510,4065,4065,4065,4065,208672
20241002,152900,115787034830,4010,4010,4010,4010,0
20241002,152800,115787034830,4010,4010,4010,4010,0
20241002,152700,115787034830,4010,4010,4010,4010,0
20241002,152600,115787034830,4010,4010,4010,4010,0
20241002,152500,115787034830,4010,4010,4010,4010,0
20241002,152400,115787034830,4010,4010,4010,4010,0
20241002,152300,115787034830,4010,4010,4010,4010,0
20241002,152200,115787034830,4010,4010,4010,4010,0
20241002,152100,115787034830,4010,4010,4010,4010,0
20241002,152000,115787034830,4010,4010,4010,4010,0
20241002,151900,115787034830,4010,4045,4055,3995,78917
20241002,151800,115468895375,4040,4030,4050,4020,51698
20241002,151700,115260074230,4025,4010,4035,3995,45518
20241002,151600,115077244555,4015,4030,4035,3985,93001
20241002,151500,114704440510,4035,4030,4040,4025,14196
20241002,151400,114647216695,4030,4050,4055,4015,39419
20241002,151300,114488266685,4050,4030,4050,4025,48392
20241002,151200,114292948195,4030,4030,4050,4015,78400
20241002,151100,113976800585,4025,4065,4090,4015,133669
20241002,151000,113436209430,4075,4080,4090,4055,50385
20241002,150900,113231259395,4085,4090,4105,4070,70354
20241002,150800,112943807375,4090,4100,4120,4060,127288
20241002,150700,112424110580,4100,4130,4140,4100,73718
20241002,150600,112120477790,4130,4100,4145,4095,87926
20241002,150500,111757864430,4095,4175,4175,4090,133073
20241002,150400,111207676530,4175,4210,4210,4125,128445
20241002,150300,110673511730,4205,4190,4255,4175,136887
20241002,150200,110096119435,4195,4195,4210,4165,82024
20241002,150100,109752815430,4195,4225,4230,4175,106228
20241002,150000,109307114520,4230,4215,4230,4195,79874
20241002,145900,108970379965,4215,4255,4260,4175,203644
20241002,145800,108113264075,4250,4225,4275,4210,209439
20241002,145700,107224404520,4215,4380,4380,4215,379276
20241002,145600,105603215785,4375,4410,4415,4375,102646
20241002,145500,105152839420,4410,4410,4435,4385,76332
20241002,145400,104816256050,4415,4430,4435,4390,106264
20241002,145300,104347735440,4425,4465,4475,4410,141031
20241002,145200,103720795995,4465,4435,4475,4415,239910
20241002,145100,102653020100,4435,4350,4470,4350,223529
20241002,145000,101664370310,4355,4355,4400,4305,193398
20241002,144900,100822792805,4355,4430,4435,4355,208772
20241002,144800,99906015640,4435,4440,4475,4430,113398
20241002,144700,99401441515,4440,4440,4480,4410,181242
20241002,144600,98594606545,4445,4425,4460,4385,129926
20241002,144500,98019335010,4430,4385,4445,4375,204715
20241002,144400,97113539575,4385,4450,4465,4360,273243
20241002,144300,95912377285,4465,4435,4475,4430,244650
20241002,144200,94822928485,4435,4435,4470,4425,414599
20241002,144100,92978339345,4440,4335,4450,4330,516564
20241002,144000,90702422280,4330,4345,4370,4290,306804
20241002,143900,89371657260,4345,4275,4355,4275,421801
20241002,143800,87549649845,4285,4200,4285,4180,378544
20241002,143700,85944787525,4200,4135,4230,4115,348906
20241002,143600,84483550115,4135,4050,4160,4045,195291
20241002,143500,83679211035,4060,4045,4060,4045,4793
20241002,143400,83659795615,4050,4070,4075,4045,7856
20241002,143300,83627889250,4070,4080,4090,4045,31999
20241002,143200,83497565220,4075,4055,4080,4040,17300
20241002,143100,83427370115,4060,4050,4060,4020,20528
20241002,143000,83344363505,4050,4045,4060,4030,17135
20241002,142900,83275063570,4045,4005,4060,4000,29273
20241002,142800,83156971830,4015,3985,4015,3970,18944
20241002,142700,83081327950,3995,3995,4005,3975,21931
20241002,142600,82993747500,3995,3980,4020,3970,42567
20241002,142500,82824233915,3980,3995,4000,3950,50339
20241002,142400,82624368315,3995,4000,4005,3965,70015
20241002,142300,82345564100,4005,4030,4030,3995,35222
20241002,142200,82204382010,4030,4070,4070,4020,35083
20241002,142100,82062551210,4070,4070,4085,4065,19418
20241002,142000,81983434875,4080,4070,4095,4060,24634
20241002,141900,81882935440,4060,4090,4105,4055,71976
20241002,141800,81588821605,4090,4045,4110,4040,70452
20241002,141700,81301711945,4040,4055,4060,4040,13654
20241002,141600,81246417455,4060,4020,4060,4015,20539
20241002,141500,81163509955,4020,4020,4040,4015,8237
20241002,141400,81130367155,4025,4040,4040,4015,27673
20241002,141300,81018894220,4035,4035,4050,4035,17752
20241002,141200,80947172325,4040,4045,4045,4030,15365
20241002,141100,80885142875,4045,4020,4050,4015,37778
20241002,141000,80732705570,4015,4000,4025,3995,31016
20241002,140900,80608266865,4000,4005,4015,3975,102981
20241002,140800,80196587200,4005,4020,4025,4005,53860
20241002,140700,79980360025,4020,4035,4040,4010,51121
20241002,140600,79774571620,4030,4060,4060,4030,24278
20241002,140500,79676522550,4060,4080,4085,4010,91833
20241002,140400,79305387940,4080,4105,4105,4080,14693
20241002,140300,79245336270,4105,4110,4115,4105,8063
20241002,140200,79212214080,4115,4100,4115,4090,15026
20241002,140100,79150701395,4100,4125,4130,4095,14649
20241002,140000,79090505905,4130,4140,4145,4115,25519
20241002,135900,78985038555,4145,4130,4145,4120,29187
20241002,135800,78864317200,4130,4100,4130,4095,28640
20241002,135700,78746323930,4095,4110,4110,4085,46167
20241002,135600,78557218380,4110,4130,4140,4105,17145
20241002,135500,78486465225,4140,4145,4145,4125,42501
20241002,135400,78310696265,4145,4125,4145,4120,64080
20241002,135300,78045608985,4120,4100,4130,4090,26702
20241002,135200,77935855450,4100,4125,4130,4095,32678
20241002,135100,77801501180,4125,4130,4130,4105,41379
20241002,135000,77630857480,4125,4090,4135,4090,95781
20241002,134900,77236182090,4095,4090,4100,4085,40456
20241002,134800,77070563695,4085,4080,4085,4075,15523
20241002,134700,77007203125,4080,4070,4085,4070,14752
20241002,134600,76947070740,4065,4085,4085,4065,19513
20241002,134500,76867618905,4085,4065,4085,4060,49654
20241002,134400,76665151675,4065,4055,4075,4040,45768
20241002,134300,76479581420,4050,4060,4075,4050,48536
20241002,134200,76282467010,4055,4075,4080,4050,87706
20241002,134100,75926169015,4080,4085,4090,4075,25926
20241002,134000,75820389295,4085,4100,4100,4075,40484
20241002,133900,75655114505,4100,4100,4105,4085,20183
20241002,133800,75572508670,4100,4085,4105,4080,41878
20241002,133700,75401249680,4080,4125,4125,4080,99081
20241002,133600,74995613735,4120,4100,4130,4100,75088
20241002,133500,74686780345,4100,4160,4165,4085,164797
20241002,133400,74009210310,4160,4175,4175,4150,43261
20241002,133300,73828921610,4170,4150,4175,4140,48543
20241002,133200,73627190370,4150,4160,4190,4135,100434
20241002,133100,73209266505,4165,4185,4210,4145,112184
20241002,133000,72740316355,4195,4230,4240,4185,130324
20241002,132900,72191608090,4225,4275,4280,4220,97023
20241002,132800,71779312320,4275,4265,4285,4265,21217
20241002,132700,71688621605,4270,4320,4320,4260,82605
20241002,132600,71335055085,4320,4295,4335,4280,72210
20241002,132500,71023379875,4285,4290,4335,4275,71072
20241002,132400,70717401510,4290,4295,4295,4265,81420
20241002,132300,70369156200,4295,4335,4340,4285,82930
20241002,132200,70012165715,4335,4355,4360,4295,109893
20241002,132100,69536301540,4350,4310,4360,4310,109929
20241002,132000,69058572490,4310,4315,4330,4295,86188
20241002,131900,68687126465,4315,4345,4355,4310,139832
20241002,131800,68081221010,4345,4335,4375,4330,137997
20241002,131700,67480398430,4335,4340,4375,4325,293324
20241002,131600,66203734150,4345,4265,4360,4260,355364
20241002,131500,64671765770,4270,4190,4270,4180,296163
20241002,131400,63417248315,4190,4185,4190,4175,30209
20241002,131300,63290813825,4185,4175,4185,4170,17342
20241002,131200,63218350990,4175,4175,4180,4165,15883
20241002,131100,63152155210,4175,4165,4190,4165,40652
20241002,131000,62982387910,4165,4150,4180,4135,75321
20241002,130900,62670153905,4150,4155,4165,4150,29030
20241002,130800,62549398930,4155,4155,4170,4145,46343
20241002,130700,62356995030,4165,4155,4185,4145,72414
20241002,130600,62055868160,4155,4190,4190,4155,54598
20241002,130500,61828313435,4190,4195,4205,4185,18331
20241002,130400,61751387930,4195,4180,4200,4165,39219
20241002,130300,61587514495,4180,4190,4195,4180,19814
20241002,130200,61504519075,4195,4185,4195,4175,17228
20241002,130100,61432416990,4185,4175,4200,4175,10985
20241002,130000,61386373980,4180,4200,4200,4175,28538
20241002,125900,61266820710,4195,4190,4200,4185,16913
20241002,125800,61195924795,4195,4200,4200,4170,31018
20241002,125700,61066191705,4190,4195,4205,4180,40063
20241002,125600,60898129125,4195,4200,4205,4170,122447
20241002,125500,60385811865,4200,4210,4230,4200,41315
20241002,125400,60211613305,4200,4200,4220,4185,99058
20241002,125300,59795888600,4200,4210,4230,4180,142232
20241002,125200,59197546380,4215,4265,4275,4205,169587
20241002,125100,58479748610,4265,4275,4285,4265,23896
20241002,125000,58377652300,4275,4275,4290,4270,16969
20241002,124900,58305090645,4280,4285,4285,4265,33293
20241002,124800,58162841475,4285,4290,4300,4265,67094
20241002,124700,57875947990,4290,4290,4305,4285,25724
20241002,124600,57765463835,4295,4305,4315,4280,55340
20241002,124500,57527377245,4290,4300,4345,4290,148540
20241002,124400,56884195300,4305,4320,4330,4295,70971
20241002,124300,56577905570,4315,4265,4335,4265,216983
20241002,124200,55642458780,4275,4260,4280,4255,23819
20241002,124100,55540826075,4260,4270,4290,4250,71048
20241002,124000,55237719985,4270,4295,4295,4270,23093
20241002,123900,55138871180,4295,4290,4300,4265,127446
20241002,123800,54592351030,4295,4275,4295,4265,55559
20241002,123700,54354524150,4275,4250,4285,4245,69075
20241002,123600,54060055740,4250,4275,4275,4250,34576
20241002,123500,53912613410,4275,4290,4295,4260,75346
20241002,123400,53590035300,4290,4270,4295,4255,111094
20241002,123300,53116035235,4265,4295,4305,4250,148319
20241002,123200,52482299715,4295,4285,4300,4275,60029
20241002,123100,52224957415,4290,4320,4325,4275,109937
20241002,123000,51753092795,4325,4340,4340,4295,166519
20241002,122900,51035476980,4335,4345,4350,4330,82341
20241002,122800,50678242380,4335,4385,4385,4320,181985
20241002,122700,49887300500,4385,4360,4385,4350,119724
20241002,122600,49364385745,4360,4405,4410,4355,174364
20241002,122500,48600552810,4405,4420,4440,4390,113933
20241002,122400,48098012870,4420,4455,4455,4410,128555
20241002,122300,47528886520,4450,4450,4460,4440,83343
20241002,122200,47157969720,4450,4455,4465,4435,148365
20241002,122100,46497908295,4455,4405,4465,4400,237848
20241002,122000,45442441545,4410,4390,4410,4355,154369
20241002,121900,44765818830,4390,4335,4410,4325,232592
20241002,121800,43746873995,4335,4345,4345,4305,157708
20241002,121700,43064038940,4340,4360,4380,4330,161400
20241002,121600,42362154490,4360,4325,4360,4325,185822
20241002,121500,41555829900,4325,4295,4340,4285,240879
20241002,121400,40516666315,4290,4265,4310,4255,298005
20241002,121300,39240378735,4265,4270,4275,4235,101541
20241002,121200,38807469045,4255,4255,4255,4255,0
20241002,121100,38807469045,4255,4240,4255,4235,112934
20241002,121000,38327525540,4240,4210,4240,4210,41216
20241002,120900,38153487870,4215,4230,4230,4210,64770
20241002,120800,37880114975,4230,4215,4240,4210,73174
20241002,120700,37570824790,4215,4230,4235,4210,76787
20241002,120600,37246586740,4230,4235,4250,4220,122986
20241002,120500,36725758195,4240,4240,4240,4220,127927
20241002,120400,36184391665,4240,4225,4245,4220,275284
20241002,120300,35018935270,4225,4160,4230,4160,309751
20241002,120200,33718546585,4165,4145,4190,4125,143846
20241002,120100,33119404740,4140,4140,4160,4135,31900
20241002,120000,32987074915,4140,4155,4155,4135,54686
20241002,115900,32760432840,4155,4160,4170,4135,79427
20241002,115800,32430789450,4160,4155,4180,4150,104171
20241002,115700,31997058495,4155,4175,4180,4155,98285
20241002,115600,31587356625,4175,4165,4190,4145,256419
20241002,115500,30518491280,4165,4075,4190,4075,375357
20241002,115400,28961454915,4085,4080,4140,4060,197379
20241002,115300,28150716800,4075,4070,4090,4060,57115
20241002,115200,27918383550,4065,4090,4105,4065,95506
20241002,115100,27529033645,4085,4110,4120,4075,82490
20241002,115000,27191972985,4115,4095,4135,4085,79004
20241002,114900,26866627915,4090,4105,4115,4085,72919
20241002,114800,26567665515,4105,4130,4140,4100,79934
20241002,114700,26238732065,4130,4120,4155,4100,179728
20241002,114600,25497046325,4125,4100,4150,4085,206308
20241002,114500,24646272805,4100,4085,4120,4075,137444
20241002,114400,24082671615,4080,4100,4130,4080,139230
20241002,114300,23511812705,4100,4060,4145,4060,437070
20241002,114200,21714620110,4065,4085,4095,4060,185154
20241002,114100,20960257205,4090,4035,4100,4010,392375
20241002,114000,19366600520,4035,3910,4035,3910,445302
20241002,113900,17588491950,3910,3935,3940,3905,84998
20241002,113800,17254777455,3940,3900,3945,3900,117122
20241002,113700,16794365830,3900,3925,3950,3890,239674
20241002,113600,15854244235,3925,3835,3930,3825,233989
20241002,113500,14942805720,3835,3850,3850,3810,39294
20241002,113400,14792655765,3845,3840,3865,3835,46146
20241002,113300,14615056605,3845,3845,3890,3810,100218
20241002,113200,14229634410,3855,3875,3890,3835,153450
20241002,113100,13638234775,3875,3885,3910,3870,125502
20241002,113000,13150388470,3890,3870,3930,3870,417889
20241002,112900,11521384980,3865,3865,3865,3865,0
20241002,112800,11521384980,3865,3865,3865,3865,0
20241002,112700,11521384980,3865,3745,3865,3740,204440
20241002,112600,10738879475,3745,3740,3745,3735,5982
20241002,112500,10716503355,3740,3735,3740,3730,2027
20241002,112400,10708926370,3740,3740,3745,3720,8597
20241002,112300,10676854460,3745,3755,3760,3720,22648
20241002,112200,10592042955,3750,3710,3760,3695,18637
20241002,112100,10522471780,3705,3705,3715,3700,3414
20241002,112000,10509837665,3700,3700,3715,3700,4349
20241002,111900,10493716500,3695,3695,3700,3695,1087
20241002,111800,10489699530,3700,3695,3710,3695,785
20241002,111700,10486793370,3710,3690,3710,3690,3682
20241002,111600,10473196955,3695,3700,3700,3690,4437
20241002,111500,10456815590,3690,3700,3700,3690,6176
20241002,111400,10434019530,3695,3725,3725,3695,4142
20241002,111300,10418712490,3700,3720,3730,3690,6708
20241002,111200,10393905425,3730,3715,3730,3715,2268
20241002,111100,10385460320,3730,3710,3740,3700,2526
20241002,111000,10376050835,3705,3705,3710,3695,1779
20241002,110900,10369464995,3720,3720,3725,3700,4124
20241002,110800,10354151175,3725,3715,3750,3715,12975
20241002,110700,10305618240,3720,3695,3730,3695,6095
20241002,110600,10282957730,3705,3730,3730,3680,18203
20241002,110500,10215564800,3725,3755,3755,3700,13003
20241002,110400,10167025540,3745,3690,3765,3690,34708
20241002,110300,10037449995,3690,3685,3690,3680,1184
20241002,110200,10033089315,3685,3675,3690,3670,3248
20241002,110100,10021143205,3675,3680,3680,3675,3990
20241002,110000,10006476360,3675,3690,3690,3675,1828
20241002,105900,9999752080,3685,3665,3700,3650,16641
20241002,105800,9938701080,3670,3690,3695,3670,21484
20241002,105700,9859711230,3690,3695,3700,3690,6862
20241002,105600,9834359430,3695,3695,3705,3695,4277
20241002,105500,9818539410,3695,3710,3720,3695,6893
20241002,105400,9793013740,3710,3745,3745,3710,8522
20241002,105300,9761288465,3740,3750,3755,3725,15676
20241002,105200,9702585475,3760,3735,3770,3720,48497
20241002,105100,9520759435,3730,3735,3750,3715,32313
20241002,105000,9399912070,3735,3695,3750,3675,21064
20241002,104900,9321624250,3690,3690,3695,3680,6709
20241002,104800,9296879595,3690,3690,3705,3680,6790
20241002,104700,9271865020,3705,3705,3705,3675,36093
20241002,104600,9138842885,3705,3715,3720,3700,7441
20241002,104500,9111245460,3715,3705,3730,3700,14832
20241002,104400,9056105285,3705,3710,3715,3690,16079
20241002,104300,8996644760,3710,3695,3725,3695,20938
20241002,104200,8919035275,3695,3720,3730,3690,52826
20241002,104100,8723318760,3720,3750,3765,3710,49430
20241002,104000,8538930085,3755,3755,3775,3720,43058
20241002,103900,8377584920,3760,3790,3795,3760,27115
20241002,103800,8275283750,3795,3785,3830,3760,56783
20241002,103700,8059986180,3785,3840,3850,3785,96879
20241002,103600,7689069465,3845,3770,3855,3770,144422
20241002,103500,7136265590,3770,3790,3815,3755,53462
20241002,103400,6934472020,3790,3815,3815,3775,26557
20241002,103300,6833846330,3815,3805,3820,3770,40664
20241002,103200,6679632660,3810,3800,3810,3770,60244
20241002,103100,6451596635,3805,3805,3830,3780,83612
20241002,103000,6133985400,3795,3845,3850,3795,167173
20241002,102900,5495387005,3845,3800,3860,3775,322076
20241002,102800,4263217500,3805,3655,3820,3650,326240
20241002,102700,3039853595,3655,3615,3655,3605,14119
20241002,102600,2988499290,3610,3645,3660,3595,30585
20241002,102500,2877160315,3660,3560,3660,3545,23937
20241002,102400,2790491845,3560,3560,3570,3545,2723
20241002,102300,2780811590,3570,3565,3585,3515,28568
20241002,102200,2679634955,3565,3580,3595,3560,15482
20241002,102100,2624289810,3580,3605,3620,3580,10448
20241002,102000,2586697605,3605,3605,3635,3605,11216
20241002,101900,2546158275,3635,3635,3670,3605,28989
20241002,101800,2440536460,3635,3610,3640,3590,10372
20241002,101700,2403098465,3610,3600,3615,3580,18044
20241002,101600,2338202365,3600,3635,3660,3600,42499
20241002,101500,2183927270,3635,3600,3690,3585,109516
20241002,101400,1783292115,3585,3625,3640,3575,82269
20241002,101300,1485561770,3605,3485,3625,3485,106440
20241002,101200,1104429110,3485,3470,3485,3460,5364
20241002,101100,1085757080,3460,3470,3480,3450,2271
20241002,101000,1077857450,3480,3450,3485,3440,3851
20241002,100900,1064538140,3450,3465,3475,3450,3248
20241002,100800,1053289955,3465,3450,3470,3450,3848
20241002,100700,1039962250,3455,3450,3455,3445,495
20241002,100600,1038255265,3450,3445,3450,3445,642
20241002,100500,1036040915,3445,3450,3450,3440,888
20241002,100400,1032979775,3450,3440,3450,3440,324
20241002,100300,1031863295,3440,3435,3445,3420,718
20241002,100200,1029404430,3435,3425,3435,3420,3330
20241002,100100,1017994240,3420,3435,3445,3420,1185
20241002,100000,1013913955,3430,3430,3430,3430,1342
20241002,095900,1009310895,3430,3430,3430,3430,524
20241002,095800,1007513575,3420,3425,3430,3420,926
20241002,095700,1004342605,3420,3425,3425,3420,186
20241002,095600,1003706475,3430,3420,3430,3420,369
20241002,095500,1002443045,3420,3420,3420,3420,4
20241002,095400,1002429365,3420,3420,3420,3420,35
20241002,095300,1002309665,3420,3420,3420,3420,25
20241002,095200,1002224165,3420,3430,3430,3420,1108
20241002,095100,998426805,3430,3430,3430,3430,651
20241002,095000,996193875,3430,3430,3430,3430,40
20241002,094900,996056675,3430,3440,3440,3430,540
20241002,094800,994199475,3440,3440,3440,3440,384
20241002,094700,992878515,3435,3430,3435,3420,1086
20241002,094600,989151145,3430,3415,3435,3405,1724
20241002,094500,983247830,3420,3400,3420,3400,3634
20241002,094400,970877340,3410,3410,3410,3395,645
20241002,094300,968684810,3410,3405,3410,3395,1641
20241002,094200,963097365,3405,3400,3410,3395,1879
20241002,094100,956713595,3405,3405,3420,3405,1899
20241002,094000,950233690,3430,3405,3430,3380,10199
20241002,093900,915627545,3400,3420,3420,3395,4493
20241002,093800,900338140,3420,3430,3430,3420,2986
20241002,093700,890124965,3435,3435,3435,3425,1617
20241002,093600,884571150,3425,3410,3425,3410,748
20241002,093500,882017900,3410,3420,3430,3405,5925
20241002,093400,861782425,3420,3430,3430,3420,1147
20241002,093300,857857310,3430,3465,3470,3430,630
20241002,093200,855683165,3465,3470,3470,3440,1186
20241002,093100,851576195,3480,3410,3480,3410,3577
20241002,093000,839238820,3405,3430,3430,3400,5156
20241002,092900,821695400,3430,3410,3430,3410,1018
20241002,092800,818223900,3410,3415,3435,3405,3981
20241002,092700,804649405,3415,3420,3420,3415,250
20241002,092600,803795380,3415,3415,3435,3415,354
20241002,092500,802586230,3435,3425,3435,3410,5026
20241002,092400,785388460,3420,3425,3425,3420,83
20241002,092300,785104585,3425,3410,3425,3405,2088
20241002,092200,777982105,3410,3410,3410,3410,129
20241002,092100,777542215,3415,3405,3430,3405,1303
20241002,092000,773091050,3405,3400,3435,3400,1907
20241002,091900,766585565,3400,3400,3410,3400,1287
20241002,091800,762204320,3395,3410,3410,3395,4546
20241002,091700,746762305,3410,3410,3420,3400,2349
20241002,091600,738756020,3425,3425,3425,3410,1373
20241002,091500,734061715,3420,3430,3430,3405,634
20241002,091400,731898120,3425,3425,3450,3415,1573
20241002,091300,726493165,3425,3435,3435,3415,445
20241002,091200,724970820,3415,3445,3445,3405,1285
20241002,091100,720587455,3420,3400,3450,3390,3051
20241002,091000,710124770,3390,3395,3405,3375,8746
20241002,090900,680485665,3400,3440,3440,3400,10151
20241002,090800,645839215,3445,3420,3445,3415,4117
20241002,090700,631766515,3420,3425,3425,3420,4642
20241002,090600,615871555,3425,3420,3445,3410,6377
20241002,090500,594087700,3420,3435,3445,3415,2650
20241002,090400,584994035,3430,3400,3445,3380,20486
20241002,090300,515461760,3405,3445,3455,3405,15894
20241002,090200,460932205,3455,3440,3460,3430,8556
20241002,090100,431499335,3440,3370,3455,3360,25156
20241002,090000,345764005,3370,3515,3525,3370,99903