stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,214200,4398696865,4640,4640,4640,4640,7643
20241002,214100,4398696865,4640,4640,4640,4640,0
20241002,214000,4398696865,4640,4640,4640,4640,0
20241002,213900,4398696865,4640,4640,4640,4640,0
20241002,213800,4398696865,4640,4640,4640,4640,0
20241002,213700,4398696865,4640,4640,4640,4640,0
20241002,213600,4398696865,4640,4640,4640,4640,0
20241002,213500,4398696865,4640,4640,4640,4640,0
20241002,213400,4398696865,4640,4640,4640,4640,0
20241002,213300,4398696865,4640,4640,4640,4640,0
20241002,213200,4398696865,4640,4640,4640,4640,0
20241002,213100,4398696865,4640,4640,4640,4640,0
20241002,213000,4398696865,4640,4640,4640,4640,0
20241002,212900,4398696865,4640,4640,4640,4640,0
20241002,212800,4398696865,4640,4640,4640,4640,0
20241002,212700,4398696865,4640,4640,4640,4640,0
20241002,212600,4398696865,4640,4640,4640,4640,0
20241002,212500,4398696865,4640,4640,4640,4640,0
20241002,212400,4398696865,4640,4640,4640,4640,0
20241002,212300,4398696865,4640,4640,4640,4640,0
20241002,212200,4398696865,4640,4640,4640,4640,0
20241002,212100,4398696865,4640,4640,4640,4640,0
20241002,212000,4398696865,4640,4640,4640,4640,0
20241002,211900,4398696865,4640,4640,4640,4640,0
20241002,211800,4398696865,4640,4640,4640,4640,0
20241002,211700,4398696865,4640,4640,4640,4640,0
20241002,211600,4398696865,4640,4640,4640,4640,0
20241002,211500,4398696865,4640,4640,4640,4640,0
20241002,211400,4398696865,4640,4640,4640,4640,0
20241002,211300,4398696865,4640,4640,4640,4640,0
20241002,211200,4398696865,4640,4640,4640,4640,7643
20241002,211100,4398696865,4640,4640,4640,4640,0
20241002,211000,4398696865,4640,4640,4640,4640,0
20241002,210900,4398696865,4640,4640,4640,4640,0
20241002,210800,4398696865,4640,4640,4640,4640,0
20241002,210700,4398696865,4640,4640,4640,4640,0
20241002,210600,4398696865,4640,4640,4640,4640,0
20241002,210500,4398696865,4640,4640,4640,4640,0
20241002,210400,4398696865,4640,4640,4640,4640,0
20241002,210300,4398696865,4640,4640,4640,4640,0
20241002,210200,4398696865,4640,4640,4640,4640,0
20241002,210100,4398696865,4640,4640,4640,4640,0
20241002,210000,4398696865,4640,4640,4640,4640,0
20241002,205900,4398696865,4640,4640,4640,4640,0
20241002,205800,4398696865,4640,4640,4640,4640,0
20241002,205700,4398696865,4640,4640,4640,4640,0
20241002,205600,4398696865,4640,4640,4640,4640,0
20241002,205500,4398696865,4640,4640,4640,4640,0
20241002,205400,4398696865,4640,4640,4640,4640,0
20241002,205300,4398696865,4640,4640,4640,4640,0
20241002,205200,4398696865,4640,4640,4640,4640,0
20241002,205100,4398696865,4640,4640,4640,4640,0
20241002,205000,4398696865,4640,4640,4640,4640,0
20241002,204900,4398696865,4640,4640,4640,4640,0
20241002,204800,4398696865,4640,4640,4640,4640,0
20241002,204700,4398696865,4640,4640,4640,4640,0
20241002,204600,4398696865,4640,4640,4640,4640,0
20241002,204500,4398696865,4640,4640,4640,4640,0
20241002,204400,4398696865,4640,4640,4640,4640,0
20241002,204300,4398696865,4640,4640,4640,4640,0
20241002,204200,4398696865,4640,4640,4640,4640,7643
20241002,204100,4398696865,4640,4640,4640,4640,0
20241002,204000,4398696865,4640,4640,4640,4640,0
20241002,203900,4398696865,4640,4640,4640,4640,0
20241002,203800,4398696865,4640,4640,4640,4640,0
20241002,203700,4398696865,4640,4640,4640,4640,0
20241002,203600,4398696865,4640,4640,4640,4640,0
20241002,203500,4398696865,4640,4640,4640,4640,0
20241002,203400,4398696865,4640,4640,4640,4640,0
20241002,203300,4398696865,4640,4640,4640,4640,0
20241002,203200,4398696865,4640,4640,4640,4640,0
20241002,203100,4398696865,4640,4640,4640,4640,0
20241002,203000,4398696865,4640,4640,4640,4640,0
20241002,202900,4398696865,4640,4640,4640,4640,0
20241002,202800,4398696865,4640,4640,4640,4640,0
20241002,202700,4398696865,4640,4640,4640,4640,0
20241002,202600,4398696865,4640,4640,4640,4640,0
20241002,202500,4398696865,4640,4640,4640,4640,0
20241002,202400,4398696865,4640,4640,4640,4640,0
20241002,202300,4398696865,4640,4640,4640,4640,0
20241002,202200,4398696865,4640,4640,4640,4640,0
20241002,202100,4398696865,4640,4640,4640,4640,0
20241002,202000,4398696865,4640,4640,4640,4640,0
20241002,201900,4398696865,4640,4640,4640,4640,0
20241002,201800,4398696865,4640,4640,4640,4640,0
20241002,201700,4398696865,4640,4640,4640,4640,0
20241002,201600,4398696865,4640,4640,4640,4640,0
20241002,201500,4398696865,4640,4640,4640,4640,0
20241002,201400,4398696865,4640,4640,4640,4640,0
20241002,201300,4398696865,4640,4640,4640,4640,0
20241002,201200,4398696865,4640,4640,4640,4640,7643
20241002,201100,4398696865,4640,4640,4640,4640,0
20241002,201000,4398696865,4640,4640,4640,4640,0
20241002,200900,4398696865,4640,4640,4640,4640,0
20241002,200800,4398696865,4640,4640,4640,4640,0
20241002,200700,4398696865,4640,4640,4640,4640,0
20241002,200600,4398696865,4640,4640,4640,4640,0
20241002,200500,4398696865,4640,4640,4640,4640,0
20241002,200400,4398696865,4640,4640,4640,4640,0
20241002,200300,4398696865,4640,4640,4640,4640,0
20241002,200200,4398696865,4640,4640,4640,4640,0
20241002,200100,4398696865,4640,4640,4640,4640,0
20241002,200000,4398696865,4640,4640,4640,4640,0
20241002,195900,4398696865,4640,4640,4640,4640,0
20241002,195800,4398696865,4640,4640,4640,4640,0
20241002,195700,4398696865,4640,4640,4640,4640,0
20241002,195600,4398696865,4640,4640,4640,4640,0
20241002,195500,4398696865,4640,4640,4640,4640,0
20241002,195400,4398696865,4640,4640,4640,4640,0
20241002,195300,4398696865,4640,4640,4640,4640,0
20241002,195200,4398696865,4640,4640,4640,4640,0
20241002,195100,4398696865,4640,4640,4640,4640,0
20241002,195000,4398696865,4640,4640,4640,4640,0
20241002,194900,4398696865,4640,4640,4640,4640,0
20241002,194800,4398696865,4640,4640,4640,4640,0
20241002,194700,4398696865,4640,4640,4640,4640,0
20241002,194600,4398696865,4640,4640,4640,4640,0
20241002,194500,4398696865,4640,4640,4640,4640,0
20241002,194400,4398696865,4640,4640,4640,4640,0
20241002,194300,4398696865,4640,4640,4640,4640,0
20241002,194200,4398696865,4640,4640,4640,4640,7643
20241002,194100,4398696865,4640,4640,4640,4640,0
20241002,194000,4398696865,4640,4640,4640,4640,0
20241002,193900,4398696865,4640,4640,4640,4640,0
20241002,193800,4398696865,4640,4640,4640,4640,0
20241002,193700,4398696865,4640,4640,4640,4640,0
20241002,193600,4398696865,4640,4640,4640,4640,0
20241002,193500,4398696865,4640,4640,4640,4640,0
20241002,193400,4398696865,4640,4640,4640,4640,0
20241002,193300,4398696865,4640,4640,4640,4640,0
20241002,193200,4398696865,4640,4640,4640,4640,0
20241002,193100,4398696865,4640,4640,4640,4640,0
20241002,193000,4398696865,4640,4640,4640,4640,0
20241002,192900,4398696865,4640,4640,4640,4640,0
20241002,192800,4398696865,4640,4640,4640,4640,0
20241002,192700,4398696865,4640,4640,4640,4640,0
20241002,192600,4398696865,4640,4640,4640,4640,0
20241002,192500,4398696865,4640,4640,4640,4640,0
20241002,192400,4398696865,4640,4640,4640,4640,0
20241002,192300,4398696865,4640,4640,4640,4640,0
20241002,192200,4398696865,4640,4640,4640,4640,0
20241002,192100,4398696865,4640,4640,4640,4640,0
20241002,192000,4398696865,4640,4640,4640,4640,0
20241002,191900,4398696865,4640,4640,4640,4640,0
20241002,191800,4398696865,4640,4640,4640,4640,0
20241002,191700,4398696865,4640,4640,4640,4640,0
20241002,191600,4398696865,4640,4640,4640,4640,0
20241002,191500,4398696865,4640,4640,4640,4640,0
20241002,191400,4398696865,4640,4640,4640,4640,0
20241002,191300,4398696865,4640,4640,4640,4640,0
20241002,191200,4398696865,4640,4640,4640,4640,7643
20241002,191100,4398696865,4640,4640,4640,4640,0
20241002,191000,4398696865,4640,4640,4640,4640,0
20241002,190900,4398696865,4640,4640,4640,4640,0
20241002,190800,4398696865,4640,4640,4640,4640,0
20241002,190700,4398696865,4640,4640,4640,4640,0
20241002,190600,4398696865,4640,4640,4640,4640,0
20241002,190500,4398696865,4640,4640,4640,4640,0
20241002,190400,4398696865,4640,4640,4640,4640,0
20241002,190300,4398696865,4640,4640,4640,4640,0
20241002,190200,4398696865,4640,4640,4640,4640,0
20241002,190100,4398696865,4640,4640,4640,4640,0
20241002,190000,4398696865,4640,4640,4640,4640,0
20241002,185900,4398696865,4640,4640,4640,4640,0
20241002,185800,4398696865,4640,4640,4640,4640,0
20241002,185700,4398696865,4640,4640,4640,4640,0
20241002,185600,4398696865,4640,4640,4640,4640,0
20241002,185500,4398696865,4640,4640,4640,4640,0
20241002,185400,4398696865,4640,4640,4640,4640,0
20241002,185300,4398696865,4640,4640,4640,4640,0
20241002,185200,4398696865,4640,4640,4640,4640,0
20241002,185100,4398696865,4640,4640,4640,4640,0
20241002,185000,4398696865,4640,4640,4640,4640,0
20241002,184900,4398696865,4640,4640,4640,4640,0
20241002,184800,4398696865,4640,4640,4640,4640,0
20241002,184700,4398696865,4640,4640,4640,4640,0
20241002,184600,4398696865,4640,4640,4640,4640,0
20241002,184500,4398696865,4640,4640,4640,4640,0
20241002,184400,4398696865,4640,4640,4640,4640,0
20241002,184300,4398696865,4640,4640,4640,4640,0
20241002,184200,4398696865,4640,4640,4640,4640,7643
20241002,184100,4398696865,4640,4640,4640,4640,0
20241002,184000,4398696865,4640,4640,4640,4640,0
20241002,183900,4398696865,4640,4640,4640,4640,0
20241002,183800,4398696865,4640,4640,4640,4640,0
20241002,183700,4398696865,4640,4640,4640,4640,0
20241002,183600,4398696865,4640,4640,4640,4640,0
20241002,183500,4398696865,4640,4640,4640,4640,0
20241002,183400,4398696865,4640,4640,4640,4640,0
20241002,183300,4398696865,4640,4640,4640,4640,0
20241002,183200,4398696865,4640,4640,4640,4640,0
20241002,183100,4398696865,4640,4640,4640,4640,0
20241002,183000,4398696865,4640,4640,4640,4640,0
20241002,182900,4398696865,4640,4640,4640,4640,0
20241002,182800,4398696865,4640,4640,4640,4640,0
20241002,182700,4398696865,4640,4640,4640,4640,0
20241002,182600,4398696865,4640,4640,4640,4640,0
20241002,182500,4398696865,4640,4640,4640,4640,0
20241002,182400,4398696865,4640,4640,4640,4640,0
20241002,182300,4398696865,4640,4640,4640,4640,0
20241002,182200,4398696865,4640,4640,4640,4640,0
20241002,182100,4398696865,4640,4640,4640,4640,0
20241002,182000,4398696865,4640,4640,4640,4640,0
20241002,181900,4398696865,4640,4640,4640,4640,0
20241002,181800,4398696865,4640,4640,4640,4640,0
20241002,181700,4398696865,4640,4640,4640,4640,0
20241002,181600,4398696865,4640,4640,4640,4640,0
20241002,181500,4398696865,4640,4640,4640,4640,0
20241002,181400,4398696865,4640,4640,4640,4640,0
20241002,181300,4398696865,4640,4640,4640,4640,0
20241002,181200,4398696865,4640,4640,4640,4640,7643
20241002,181100,4398696865,4640,4640,4640,4640,0
20241002,181000,4398696865,4640,4640,4640,4640,0
20241002,180900,4398696865,4640,4640,4640,4640,0
20241002,180800,4398696865,4640,4640,4640,4640,0
20241002,180700,4398696865,4640,4640,4640,4640,0
20241002,180600,4398696865,4640,4640,4640,4640,0
20241002,180500,4398696865,4640,4640,4640,4640,0
20241002,180400,4398696865,4640,4640,4640,4640,0
20241002,180300,4398696865,4640,4640,4640,4640,0
20241002,180200,4398696865,4640,4640,4640,4640,0
20241002,180100,4398696865,4640,4640,4640,4640,0
20241002,180000,4398696865,4640,4640,4640,4640,0
20241002,175900,4398696865,4640,4640,4640,4640,0
20241002,175800,4398696865,4640,4640,4640,4640,0
20241002,175700,4398696865,4640,4640,4640,4640,0
20241002,175600,4398696865,4640,4640,4640,4640,0
20241002,175500,4398696865,4640,4640,4640,4640,0
20241002,175400,4398696865,4640,4640,4640,4640,0
20241002,175300,4398696865,4640,4640,4640,4640,0
20241002,175200,4398696865,4640,4640,4640,4640,0
20241002,175100,4398696865,4640,4640,4640,4640,0
20241002,175000,4398696865,4640,4640,4640,4640,0
20241002,174900,4398696865,4640,4640,4640,4640,0
20241002,174800,4398696865,4640,4640,4640,4640,0
20241002,174700,4398696865,4640,4640,4640,4640,0
20241002,174600,4398696865,4640,4640,4640,4640,0
20241002,174500,4398696865,4640,4640,4640,4640,0
20241002,174400,4398696865,4640,4640,4640,4640,0
20241002,174300,4398696865,4640,4640,4640,4640,0
20241002,174200,4398696865,4640,4640,4640,4640,7643
20241002,174100,4398696865,4640,4640,4640,4640,0
20241002,174000,4398696865,4640,4640,4640,4640,0
20241002,173900,4398696865,4640,4640,4640,4640,0
20241002,173800,4398696865,4640,4640,4640,4640,0
20241002,173700,4398696865,4640,4640,4640,4640,0
20241002,173600,4398696865,4640,4640,4640,4640,0
20241002,173500,4398696865,4640,4640,4640,4640,0
20241002,173400,4398696865,4640,4640,4640,4640,0
20241002,173300,4398696865,4640,4640,4640,4640,0
20241002,173200,4398696865,4640,4640,4640,4640,0
20241002,173100,4398696865,4640,4640,4640,4640,0
20241002,173000,4398696865,4640,4640,4640,4640,0
20241002,172900,4398696865,4640,4640,4640,4640,0
20241002,172800,4398696865,4640,4640,4640,4640,0
20241002,172700,4398696865,4640,4640,4640,4640,0
20241002,172600,4398696865,4640,4640,4640,4640,0
20241002,172500,4398696865,4640,4640,4640,4640,0
20241002,172400,4398696865,4640,4640,4640,4640,0
20241002,172300,4398696865,4640,4640,4640,4640,0
20241002,172200,4398696865,4640,4640,4640,4640,0
20241002,172100,4398696865,4640,4640,4640,4640,0
20241002,172000,4398696865,4640,4640,4640,4640,0
20241002,171900,4398696865,4640,4640,4640,4640,0
20241002,171800,4398696865,4640,4640,4640,4640,0
20241002,171700,4398696865,4640,4640,4640,4640,0
20241002,171600,4398696865,4640,4640,4640,4640,0
20241002,171500,4398696865,4640,4640,4640,4640,0
20241002,171400,4398696865,4640,4640,4640,4640,0
20241002,171300,4398696865,4640,4640,4640,4640,0
20241002,171200,4398696865,4640,4640,4640,4640,7643
20241002,171100,4398696865,4640,4640,4640,4640,0
20241002,171000,4398696865,4640,4640,4640,4640,0
20241002,170900,4398696865,4640,4640,4640,4640,0
20241002,170800,4398696865,4640,4640,4640,4640,0
20241002,170700,4398696865,4640,4640,4640,4640,0
20241002,170600,4398696865,4640,4640,4640,4640,0
20241002,170500,4398696865,4640,4640,4640,4640,0
20241002,170400,4398696865,4640,4640,4640,4640,0
20241002,170300,4398696865,4640,4640,4640,4640,0
20241002,170200,4398696865,4640,4640,4640,4640,0
20241002,170100,4398696865,4640,4640,4640,4640,0
20241002,170000,4398696865,4640,4640,4640,4640,0
20241002,165900,4398696865,4640,4640,4640,4640,0
20241002,165800,4398696865,4640,4640,4640,4640,0
20241002,165700,4398696865,4640,4640,4640,4640,0
20241002,165600,4398696865,4640,4640,4640,4640,0
20241002,165500,4398696865,4640,4640,4640,4640,0
20241002,165400,4398696865,4640,4640,4640,4640,0
20241002,165300,4398696865,4640,4640,4640,4640,0
20241002,165200,4398696865,4640,4640,4640,4640,0
20241002,165100,4398696865,4640,4640,4640,4640,0
20241002,165000,4398696865,4640,4640,4640,4640,0
20241002,164900,4398696865,4640,4640,4640,4640,0
20241002,164800,4398696865,4640,4640,4640,4640,0
20241002,164700,4398696865,4640,4640,4640,4640,0
20241002,164600,4398696865,4640,4640,4640,4640,0
20241002,164500,4398696865,4640,4640,4640,4640,0
20241002,164400,4398696865,4640,4640,4640,4640,0
20241002,164300,4398696865,4640,4640,4640,4640,0
20241002,164200,4398696865,4640,4640,4640,4640,7643
20241002,164100,4398696865,4640,4640,4640,4640,0
20241002,164000,4398696865,4640,4640,4640,4640,0
20241002,163900,4398696865,4640,4640,4640,4640,0
20241002,163800,4398696865,4640,4640,4640,4640,0
20241002,163700,4398696865,4640,4640,4640,4640,0
20241002,163600,4398696865,4640,4640,4640,4640,0
20241002,163500,4398696865,4640,4640,4640,4640,0
20241002,163400,4398696865,4640,4640,4640,4640,0
20241002,163300,4398696865,4640,4640,4640,4640,0
20241002,163200,4398696865,4640,4640,4640,4640,0
20241002,163100,4398696865,4640,4640,4640,4640,0
20241002,163000,4398696865,4640,4640,4640,4640,0
20241002,162900,4398696865,4640,4640,4640,4640,0
20241002,162800,4398696865,4640,4640,4640,4640,0
20241002,162700,4398696865,4640,4640,4640,4640,0
20241002,162600,4398696865,4640,4640,4640,4640,0
20241002,162500,4398696865,4640,4640,4640,4640,0
20241002,162400,4398696865,4640,4640,4640,4640,0
20241002,162300,4398696865,4640,4640,4640,4640,0
20241002,162200,4398696865,4640,4640,4640,4640,0
20241002,162100,4398696865,4640,4640,4640,4640,0
20241002,162000,4398696865,4640,4640,4640,4640,0
20241002,161900,4398696865,4640,4640,4640,4640,0
20241002,161800,4398696865,4640,4640,4640,4640,0
20241002,161700,4398696865,4640,4640,4640,4640,0
20241002,161600,4398696865,4640,4640,4640,4640,0
20241002,161500,4398696865,4640,4640,4640,4640,0
20241002,161400,4398696865,4640,4640,4640,4640,0
20241002,161300,4398696865,4640,4640,4640,4640,0
20241002,161200,4398696865,4640,4640,4640,4640,7643
20241002,161100,4398696865,4640,4640,4640,4640,0
20241002,161000,4398696865,4640,4640,4640,4640,0
20241002,160900,4398696865,4640,4640,4640,4640,0
20241002,160800,4398696865,4640,4640,4640,4640,0
20241002,160700,4398696865,4640,4640,4640,4640,0
20241002,160600,4398696865,4640,4640,4640,4640,0
20241002,160500,4398696865,4640,4640,4640,4640,0
20241002,160400,4398696865,4640,4640,4640,4640,0
20241002,160300,4398696865,4640,4640,4640,4640,0
20241002,160200,4398696865,4640,4640,4640,4640,0
20241002,160100,4398696865,4640,4640,4640,4640,0
20241002,160000,4398696865,4640,4640,4640,4640,0
20241002,155900,4398696865,4640,4640,4640,4640,0
20241002,155800,4398696865,4640,4640,4640,4640,0
20241002,155700,4398696865,4640,4640,4640,4640,0
20241002,155600,4398696865,4640,4640,4640,4640,0
20241002,155500,4398696865,4640,4640,4640,4640,0
20241002,155400,4398696865,4640,4640,4640,4640,0
20241002,155300,4398696865,4640,4640,4640,4640,0
20241002,155200,4398696865,4640,4640,4640,4640,0
20241002,155100,4398696865,4640,4640,4640,4640,0
20241002,155000,4398696865,4640,4640,4640,4640,0
20241002,154900,4398696865,4640,4640,4640,4640,0
20241002,154800,4398696865,4640,4640,4640,4640,0
20241002,154700,4398696865,4640,4640,4640,4640,0
20241002,154600,4398696865,4640,4640,4640,4640,0
20241002,154500,4398696865,4640,4640,4640,4640,0
20241002,154400,4398696865,4640,4640,4640,4640,0
20241002,154300,4398696865,4640,4640,4640,4640,0
20241002,154200,4398696865,4640,4640,4640,4640,7643
20241002,154100,4398696865,4640,4640,4640,4640,0
20241002,154000,4398696865,4640,4640,4640,4640,0
20241002,153900,4398696865,4640,4640,4640,4640,0
20241002,153800,4398696865,4640,4640,4640,4640,0
20241002,153700,4398696865,4640,4640,4640,4640,0
20241002,153600,4398696865,4640,4640,4640,4640,0
20241002,153500,4398696865,4640,4640,4640,4640,0
20241002,153400,4398696865,4640,4640,4640,4640,0
20241002,153300,4398696865,4640,4640,4640,4640,0
20241002,153200,4398696865,4640,4640,4640,4640,0
20241002,153100,4398696865,4640,4640,4640,4640,0
20241002,153000,4398696865,4640,4640,4640,4640,7643
20241002,152900,4363233345,4640,4640,4640,4640,0
20241002,152800,4363233345,4640,4640,4640,4640,0
20241002,152700,4363233345,4640,4640,4640,4640,0
20241002,152600,4363233345,4640,4640,4640,4640,0
20241002,152500,4363233345,4640,4640,4640,4640,0
20241002,152400,4363233345,4640,4640,4640,4640,0
20241002,152300,4363233345,4640,4640,4640,4640,0
20241002,152200,4363233345,4640,4640,4640,4640,0
20241002,152100,4363233345,4640,4640,4640,4640,0
20241002,152000,4363233345,4640,4640,4640,4640,0
20241002,151900,4363233345,4640,4640,4645,4640,1792
20241002,151800,4354915720,4645,4645,4645,4640,415
20241002,151700,4352989890,4645,4650,4660,4645,384
20241002,151600,4351204600,4665,4670,4670,4655,52
20241002,151500,4350962080,4650,4655,4670,4650,5975
20241002,151400,4323158610,4650,4650,4650,4650,433
20241002,151300,4321145160,4650,4650,4650,4640,600
20241002,151200,4318360020,4650,4650,4650,4640,247
20241002,151100,4317213390,4650,4655,4655,4650,6
20241002,151000,4317185465,4655,4660,4660,4640,2010
20241002,150900,4307840335,4660,4655,4660,4655,49
20241002,150800,4307612230,4660,4660,4660,4655,50
20241002,150700,4307379465,4655,4650,4660,4650,1076
20241002,150600,4302370790,4655,4660,4660,4655,10
20241002,150500,4302324230,4665,4645,4665,4640,9173
20241002,150400,4259645665,4650,4645,4650,4640,755
20241002,150300,4256139980,4650,4650,4660,4645,952
20241002,150200,4251713120,4660,4660,4660,4655,683
20241002,150100,4248532240,4660,4655,4665,4650,2360
20241002,150000,4237550300,4665,4665,4675,4665,1339
20241002,145900,4231303825,4675,4675,4675,4675,0
20241002,145800,4231303825,4675,4665,4675,4665,300
20241002,145700,4229904280,4675,4670,4675,4650,492
20241002,145600,4227610620,4675,4675,4675,4670,309
20241002,145500,4226166560,4675,4675,4675,4675,201
20241002,145400,4225226885,4675,4675,4675,4640,441
20241002,145300,4223175820,4670,4665,4670,4640,2400
20241002,145200,4212017785,4665,4665,4665,4650,724
20241002,145100,4208649705,4660,4650,4660,4650,881
20241002,145000,4204544255,4660,4650,4660,4650,84
20241002,144900,4204153635,4660,4655,4665,4655,1315
20241002,144800,4198030395,4655,4650,4655,4650,602
20241002,144700,4195231085,4655,4655,4655,4655,1
20241002,144600,4195226430,4660,4650,4660,4645,409
20241002,144500,4193326370,4655,4655,4655,4655,607
20241002,144400,4190500785,4660,4655,4660,4645,2249
20241002,144300,4180053855,4655,4660,4660,4650,130
20241002,144200,4179448730,4650,4645,4660,4645,3838
20241002,144100,4161608500,4640,4650,4650,4640,1147
20241002,144000,4156280395,4650,4665,4670,4650,3662
20241002,143900,4139237660,4670,4670,4670,4665,319
20241002,143800,4137748630,4670,4670,4670,4665,98
20241002,143700,4137291200,4670,4660,4670,4660,289
20241002,143600,4135943525,4670,4670,4670,4660,719
20241002,143500,4132591330,4670,4660,4670,4660,103
20241002,143400,4132111320,4670,4670,4670,4670,7
20241002,143300,4132078630,4670,4670,4670,4670,0
20241002,143200,4132078630,4670,4670,4670,4670,51
20241002,143100,4131840460,4670,4665,4670,4660,254
20241002,143000,4130655925,4670,4660,4670,4660,6
20241002,142900,4130627935,4665,4665,4665,4665,0
20241002,142800,4130627935,4665,4670,4675,4665,2306
20241002,142700,4119860150,4670,4680,4680,4670,8177
20241002,142600,4081626150,4680,4680,4680,4680,120
20241002,142500,4081064550,4690,4690,4690,4690,351
20241002,142400,4079418360,4690,4675,4690,4675,49
20241002,142300,4079189225,4690,4695,4700,4675,257
20241002,142200,4077986365,4700,4700,4700,4695,22
20241002,142100,4077883015,4700,4685,4700,4685,54
20241002,142000,4077629995,4700,4680,4700,4680,235
20241002,141900,4076529955,4680,4680,4700,4675,328
20241002,141800,4074995130,4680,4690,4700,4680,520
20241002,141700,4072561135,4700,4685,4700,4685,4
20241002,141600,4072542350,4680,4685,4685,4680,500
20241002,141500,4070202335,4685,4700,4700,4685,101
20241002,141400,4069727650,4700,4680,4710,4680,17
20241002,141300,4069647930,4710,4690,4710,4690,726
20241002,141200,4066242790,4690,4700,4700,4690,602
20241002,141100,4063416660,4715,4715,4715,4715,10
20241002,141000,4063369510,4720,4720,4720,4720,1
20241002,140900,4063364790,4725,4690,4725,4690,8227
20241002,140800,4024552640,4690,4680,4690,4680,28
20241002,140700,4024421580,4675,4675,4675,4670,1328
20241002,140600,4018214680,4675,4675,4675,4675,201
20241002,140500,4017275005,4675,4670,4675,4670,7
20241002,140400,4017242285,4675,4675,4675,4675,26
20241002,140300,4017120735,4670,4670,4675,4665,1213
20241002,140200,4011457210,4665,4670,4670,4665,189
20241002,140100,4010574585,4670,4670,4670,4670,73
20241002,140000,4010233675,4670,4675,4675,4670,35
20241002,135900,4010070215,4675,4675,4675,4675,5
20241002,135800,4010046840,4675,4675,4675,4670,168
20241002,135700,4009261940,4675,4675,4675,4675,4
20241002,135600,4009243240,4675,4675,4675,4670,159
20241002,135500,4008500200,4680,4650,4680,4640,1072
20241002,135400,4003519060,4650,4670,4670,4650,695
20241002,135300,4000281330,4670,4675,4675,4670,317
20241002,135200,3998800875,4680,4680,4680,4670,42
20241002,135100,3998604335,4670,4670,4670,4670,311
20241002,135000,3997151965,4670,4665,4670,4665,8
20241002,134900,3997114635,4650,4650,4650,4645,843
20241002,134800,3993196685,4650,4675,4675,4650,2641
20241002,134700,3980892300,4665,4660,4665,4660,839
20241002,134600,3976980415,4655,4650,4665,4650,297
20241002,134500,3975597230,4660,4660,4660,4660,2
20241002,134400,3975587910,4660,4645,4660,4645,656
20241002,134300,3972538760,4645,4645,4645,4640,1211
20241002,134200,3966916775,4645,4645,4645,4640,1120
20241002,134100,3961716445,4645,4655,4665,4645,3604
20241002,134000,3944972845,4665,4655,4665,4645,2173
20241002,133900,3934866570,4655,4660,4660,4655,120
20241002,133800,3934307470,4665,4655,4665,4650,366
20241002,133700,3932605010,4650,4670,4670,4650,4285
20241002,133600,3912644625,4670,4680,4685,4670,2107
20241002,133500,3902793270,4685,4690,4690,4685,731
20241002,133400,3899368060,4690,4695,4695,4690,3116
20241002,133300,3884748610,4700,4715,4715,4695,354
20241002,133200,3883084765,4700,4705,4715,4700,3001
20241002,133100,3868978440,4715,4715,4715,4715,0
20241002,133000,3868978440,4715,4720,4720,4705,5500
20241002,132900,3843073555,4730,4730,4730,4730,0
20241002,132800,3843073555,4730,4720,4730,4720,1325
20241002,132700,3836806315,4730,4730,4730,4730,505
20241002,132600,3834417665,4730,4715,4730,4715,13
20241002,132500,3834356325,4730,4730,4730,4715,10
20241002,132400,3834309040,4715,4730,4730,4715,1081
20241002,132300,3829207005,4720,4725,4730,4720,333
20241002,132200,3827635175,4725,4730,4730,4725,104
20241002,132100,3827143525,4730,4725,4730,4725,152
20241002,132000,3826425315,4725,4725,4725,4725,298
20241002,131900,3825017265,4720,4720,4720,4720,96
20241002,131800,3824564145,4710,4725,4725,4710,1302
20241002,131700,3818421975,4725,4725,4725,4725,3
20241002,131600,3818407800,4720,4720,4720,4720,727
20241002,131500,3814976360,4720,4720,4720,4720,168
20241002,131400,3814183400,4720,4725,4735,4720,471
20241002,131300,3811959715,4720,4735,4735,4720,2029
20241002,131200,3802373410,4735,4730,4735,4730,62
20241002,131100,3802080145,4735,4735,4735,4735,4
20241002,131000,3802061205,4730,4730,4735,4725,4364
20241002,130900,3781419795,4740,4740,4740,4740,128
20241002,130800,3780813075,4740,4745,4745,4730,449
20241002,130700,3778688580,4745,4740,4745,4740,461
20241002,130600,3776501265,4735,4735,4735,4735,1767
20241002,130500,3768134520,4735,4745,4745,4735,5285
20241002,130400,3743086085,4750,4755,4755,4750,2903
20241002,130300,3729296080,4760,4755,4760,4755,83
20241002,130200,3728901330,4760,4760,4760,4760,0
20241002,130100,3728901330,4760,4760,4760,4760,10
20241002,130000,3728853730,4765,4765,4765,4765,10
20241002,125900,3728806080,4770,4770,4770,4770,5
20241002,125800,3728782230,4770,4770,4770,4770,62
20241002,125700,3728486490,4755,4755,4765,4755,48
20241002,125600,3728258180,4755,4760,4760,4755,350
20241002,125500,3726593910,4760,4760,4760,4760,277
20241002,125400,3725275390,4760,4760,4760,4755,164
20241002,125300,3724495545,4750,4750,4750,4750,0
20241002,125200,3724495545,4750,4760,4760,4750,1046
20241002,125100,3719525605,4755,4755,4755,4755,577
20241002,125000,3716781970,4755,4760,4760,4755,241
20241002,124900,3715635560,4770,4765,4770,4765,10
20241002,124800,3715587875,4760,4760,4760,4760,85
20241002,124700,3715183275,4765,4765,4765,4765,33
20241002,124600,3715026030,4765,4770,4770,4765,9
20241002,124500,3714983120,4765,4765,4765,4765,1
20241002,124400,3714978355,4770,4770,4770,4770,30
20241002,124300,3714835255,4760,4770,4770,4760,164
20241002,124200,3714054395,4770,4770,4770,4770,5
20241002,124100,3714030545,4770,4755,4770,4755,4
20241002,124000,3714011495,4750,4750,4750,4750,0
20241002,123900,3714011495,4750,4755,4755,4750,54
20241002,123800,3713754985,4750,4750,4750,4750,26
20241002,123700,3713631485,4750,4755,4755,4750,225
20241002,123600,3712562725,4750,4750,4750,4750,200
20241002,123500,3711612725,4750,4750,4750,4750,89
20241002,123400,3711189975,4745,4765,4765,4745,3002
20241002,123300,3696935855,4770,4770,4770,4755,3145
20241002,123200,3681966610,4755,4770,4770,4755,1897
20241002,123100,3672931080,4770,4770,4770,4770,3
20241002,123000,3672916770,4770,4775,4775,4770,401
20241002,122900,3671003985,4770,4780,4785,4770,754
20241002,122800,3667400695,4780,4780,4780,4780,0
20241002,122700,3667400695,4780,4785,4785,4780,1284
20241002,122600,3661263115,4780,4785,4785,4780,2211
20241002,122500,3650692495,4780,4780,4785,4780,164
20241002,122400,3649908565,4780,4770,4780,4770,3
20241002,122300,3649894235,4785,4785,4785,4785,115
20241002,122200,3649343960,4785,4785,4785,4785,2
20241002,122100,3649334390,4780,4765,4785,4755,1816
20241002,122000,3640686720,4785,4760,4785,4760,25
20241002,121900,3640567135,4780,4760,4780,4760,5
20241002,121800,3640543295,4760,4760,4760,4760,246
20241002,121700,3639372335,4760,4780,4780,4760,536
20241002,121600,3636816775,4775,4790,4790,4775,3
20241002,121500,3636802420,4790,4790,4790,4790,0
20241002,121400,3636802420,4790,4760,4790,4760,2653
20241002,121300,3624142050,4770,4770,4770,4770,167
20241002,121200,3623345460,4770,4765,4770,4765,234
20241002,121100,3622229285,4770,4770,4770,4770,12
20241002,121000,3622172045,4765,4765,4765,4765,770
20241002,120900,3618502995,4760,4760,4760,4760,761
20241002,120800,3614880635,4765,4765,4765,4765,1272
20241002,120700,3608819555,4760,4765,4765,4760,17
20241002,120600,3608738630,4760,4760,4760,4760,34
20241002,120500,3608576790,4760,4760,4760,4760,300
20241002,120400,3607148790,4760,4760,4760,4760,123
20241002,120300,3606563310,4760,4760,4760,4760,12
20241002,120200,3606506190,4750,4755,4755,4750,632
20241002,120100,3603504175,4760,4760,4760,4760,2
20241002,120000,3603494655,4760,4760,4760,4760,55
20241002,115900,3603232855,4765,4765,4765,4750,14
20241002,115800,3603166240,4765,4760,4765,4745,251
20241002,115700,3601972740,4750,4750,4755,4750,1558
20241002,115600,3594572190,4750,4765,4765,4750,5449
20241002,115500,3568683170,4765,4760,4765,4750,1013
20241002,115400,3563865030,4765,4765,4765,4765,509
20241002,115300,3561439645,4770,4770,4770,4770,249
20241002,115200,3560251915,4770,4770,4770,4770,88
20241002,115100,3559832155,4770,4770,4770,4770,239
20241002,115000,3558692125,4770,4770,4770,4765,162
20241002,114900,3557919550,4770,4770,4770,4750,159
20241002,114800,3557161165,4770,4775,4775,4750,11149
20241002,114700,3504173355,4770,4775,4780,4765,829
20241002,114600,3500216110,4775,4785,4785,4770,3895
20241002,114500,3481620060,4785,4785,4790,4785,408
20241002,114400,3479667770,4785,4805,4805,4785,11427
20241002,114300,3424917105,4800,4800,4805,4800,630
20241002,114200,3421892600,4800,4805,4805,4800,3229
20241002,114100,3406382295,4805,4810,4810,4805,254
20241002,114000,3405160995,4810,4835,4835,4810,36
20241002,113900,3404987710,4810,4820,4820,4810,1002
20241002,113800,3400167075,4820,4835,4835,4820,223
20241002,113700,3399088885,4835,4835,4835,4835,205
20241002,113600,3398097710,4835,4815,4835,4815,538
20241002,113500,3395497400,4835,4835,4835,4835,1
20241002,113400,3395492565,4835,4835,4835,4835,120
20241002,113300,3394912365,4835,4810,4840,4810,2278
20241002,113200,3383907390,4805,4810,4810,4805,200
20241002,113100,3382946380,4805,4810,4810,4800,2552
20241002,113000,3370688400,4810,4815,4815,4810,1035
20241002,112900,3365707385,4810,4810,4810,4810,1
20241002,112800,3365702575,4810,4815,4815,4810,490
20241002,112700,3363345120,4820,4820,4820,4820,273
20241002,112600,3362029260,4820,4820,4820,4820,300
20241002,112500,3360583260,4825,4825,4825,4825,4095
20241002,112400,3340824885,4825,4825,4825,4825,50
20241002,112300,3340583635,4825,4820,4825,4820,174
20241002,112200,3339744950,4820,4825,4825,4820,1030
20241002,112100,3334776200,4825,4825,4825,4825,887
20241002,112000,3330496425,4825,4815,4825,4815,17
20241002,111900,3330414530,4815,4815,4815,4810,84
20241002,111800,3330010095,4810,4810,4810,4810,101
20241002,111700,3329524285,4815,4815,4815,4815,120
20241002,111600,3328946485,4815,4820,4820,4815,543
20241002,111500,3326330625,4820,4825,4825,4820,201
20241002,111400,3325361590,4820,4830,4830,4820,166
20241002,111300,3324561340,4820,4825,4830,4820,78
20241002,111200,3324185265,4825,4820,4825,4820,1213
20241002,111100,3318332605,4820,4820,4820,4820,16
20241002,111000,3318255485,4845,4815,4845,4810,43
20241002,110900,3318048535,4815,4840,4840,4815,2314
20241002,110800,3306888195,4835,4835,4835,4835,100
20241002,110700,3306404695,4835,4845,4850,4835,1401
20241002,110600,3299613775,4835,4845,4845,4835,28
20241002,110500,3299478375,4840,4825,4840,4825,2402
20241002,110400,3287864895,4825,4830,4830,4825,125
20241002,110300,3287261715,4825,4820,4825,4820,105
20241002,110200,3286755095,4820,4820,4820,4820,96
20241002,110100,3286292375,4825,4815,4825,4815,804
20241002,110000,3282419995,4815,4815,4815,4805,13
20241002,105900,3282357440,4815,4805,4815,4805,241
20241002,105800,3281199425,4805,4805,4805,4805,0
20241002,105700,3281199425,4805,4805,4805,4805,234
20241002,105600,3280075055,4805,4810,4820,4805,503
20241002,105500,3277654605,4810,4810,4815,4810,254
20241002,105400,3276432815,4810,4805,4820,4805,657
20241002,105300,3273275685,4820,4805,4820,4805,634
20241002,105200,3270229255,4805,4805,4825,4805,1328
20241002,105100,3263833710,4805,4815,4815,4805,2658
20241002,105000,3251047060,4815,4835,4835,4815,5062
20241002,104900,3226619200,4835,4835,4835,4835,118
20241002,104800,3226048670,4835,4840,4840,4835,366
20241002,104700,3224279045,4835,4835,4840,4835,256
20241002,104600,3223041280,4830,4830,4835,4830,1484
20241002,104500,3215870010,4830,4840,4840,4830,3718
20241002,104400,3197891780,4840,4840,4840,4840,1995
20241002,104300,3188235980,4840,4840,4845,4835,1578
20241002,104200,3180597835,4840,4845,4850,4840,396
20241002,104100,3178680515,4845,4845,4850,4840,791
20241002,104000,3174849245,4850,4845,4850,4845,417
20241002,103900,3172828290,4850,4850,4850,4850,321
20241002,103800,3171271440,4850,4860,4860,4850,2680
20241002,103700,3158271995,4860,4855,4870,4850,491
20241002,103600,3155888200,4855,4865,4865,4855,3564
20241002,103500,3138584895,4870,4855,4870,4850,1002
20241002,103400,3133716600,4850,4855,4860,4850,1222
20241002,103300,3127787000,4855,4870,4870,4855,1288
20241002,103200,3121527355,4855,4865,4875,4855,1277
20241002,103100,3115315970,4855,4855,4865,4850,2280
20241002,103000,3104257265,4865,4870,4870,4850,2253
20241002,102900,3093313660,4870,4875,4875,4870,2712
20241002,102800,3080094055,4880,4875,4880,4875,66
20241002,102700,3079772295,4870,4880,4880,4870,737
20241002,102600,3076178045,4880,4855,4885,4855,2929
20241002,102500,3061895300,4855,4855,4865,4855,2861
20241002,102400,3047992970,4850,4855,4860,4850,355
20241002,102300,3046268340,4860,4860,4860,4850,94
20241002,102200,3045812080,4850,4850,4855,4850,1341
20241002,102100,3039304110,4845,4875,4875,4845,4369
20241002,102000,3018052455,4870,4880,4880,4870,2138
20241002,101900,3007630270,4880,4860,4880,4840,5226
20241002,101800,2982189065,4860,4840,4860,4835,1322
20241002,101700,2975792280,4840,4860,4870,4840,1767
20241002,101600,2967218465,4850,4860,4865,4850,1015
20241002,101500,2962291750,4860,4825,4865,4825,2515
20241002,101400,2950093945,4825,4830,4845,4825,6565
20241002,101300,2918382810,4835,4855,4855,4830,3649
20241002,101200,2900708175,4855,4845,4860,4845,2825
20241002,101100,2886990165,4850,4855,4860,4835,14739
20241002,101000,2815565790,4860,4875,4880,4860,2592
20241002,100900,2802950380,4875,4890,4890,4860,2509
20241002,100800,2790723590,4890,4850,4890,4845,4781
20241002,100700,2767411420,4850,4865,4870,4845,6044
20241002,100600,2738084750,4865,4845,4895,4845,12747
20241002,100500,2675888230,4845,4900,4900,4840,29418
20241002,100400,2532706930,4900,4930,4930,4885,59539
20241002,100300,2240444040,4930,4810,4945,4805,149158
20241002,100200,1510842180,4805,4805,4810,4805,9963
20241002,100100,1462954575,4810,4795,4820,4795,22764
20241002,100000,1353599665,4800,4790,4805,4790,9975
20241002,095900,1305746235,4805,4810,4810,4790,11651
20241002,095800,1249829885,4805,4790,4805,4775,11671
20241002,095700,1193828755,4790,4785,4800,4765,20652
20241002,095600,1094969085,4780,4785,4795,4770,24013
20241002,095500,980143700,4795,4780,4795,4775,7895
20241002,095400,942363310,4775,4755,4780,4755,28437
20241002,095300,807004600,4735,4755,4755,4735,28
20241002,095200,806871980,4725,4725,4755,4725,4722
20241002,095100,784496495,4730,4720,4730,4715,135
20241002,095000,783859025,4720,4710,4720,4710,22
20241002,094900,783755265,4715,4710,4715,4710,141
20241002,094800,783090885,4715,4730,4730,4715,1300
20241002,094700,776954725,4720,4715,4720,4715,1565
20241002,094600,769568075,4720,4715,4725,4715,232
20241002,094500,768473980,4715,4725,4730,4715,1578
20241002,094400,761021185,4720,4725,4725,4720,220
20241002,094300,759982640,4730,4735,4735,4725,817
20241002,094200,756119250,4735,4730,4740,4725,2708
20241002,094100,743310490,4730,4730,4730,4715,1141
20241002,094000,737926940,4730,4750,4750,4730,4514
20241002,093900,716532960,4750,4750,4755,4745,694
20241002,093800,713236235,4750,4750,4755,4750,468
20241002,093700,711013225,4750,4750,4750,4750,755
20241002,093600,707426975,4750,4745,4750,4745,706
20241002,093500,704076975,4745,4750,4750,4745,1235
20241002,093400,698214900,4745,4745,4750,4735,5311
20241002,093300,673024705,4750,4750,4755,4750,1806
20241002,093200,664442055,4745,4745,4755,4745,691
20241002,093100,661160405,4745,4735,4760,4735,3872
20241002,093000,642783080,4735,4765,4765,4735,1561
20241002,092900,635387735,4765,4770,4780,4735,1000
20241002,092800,630617455,4770,4730,4775,4730,7864
20241002,092700,593170100,4725,4745,4745,4725,1870
20241002,092600,584320155,4735,4735,4735,4730,1848
20241002,092500,575572125,4745,4730,4745,4730,341
20241002,092400,573957105,4730,4725,4745,4710,8291
20241002,092300,534772495,4730,4735,4780,4725,9125
20241002,092200,491528850,4735,4710,4735,4700,9656
20241002,092100,446034600,4700,4680,4710,4675,6221
20241002,092000,416805200,4655,4650,4685,4650,3203
20241002,091900,401860770,4650,4650,4650,4650,1271
20241002,091800,395950620,4650,4655,4665,4640,6554
20241002,091700,365453215,4655,4665,4670,4655,3648
20241002,091600,348448675,4660,4660,4670,4660,929
20241002,091500,344112445,4660,4670,4670,4660,4
20241002,091400,344093775,4660,4665,4670,4660,1392
20241002,091300,337594600,4665,4690,4690,4655,584
20241002,091200,334865540,4690,4635,4690,4630,4367
20241002,091100,314538600,4640,4635,4645,4635,184
20241002,091000,313685545,4630,4650,4650,4625,3821
20241002,090900,295962135,4650,4675,4675,4610,786
20241002,090800,292313360,4675,4630,4690,4600,4251
20241002,090700,272598120,4630,4595,4630,4590,2697
20241002,090600,260139445,4590,4585,4590,4585,373
20241002,090500,258427935,4580,4670,4670,4580,16642
20241002,090400,181468080,4675,4680,4680,4670,2807
20241002,090300,168341330,4680,4645,4680,4645,7421
20241002,090200,133739755,4645,4575,4645,4575,7319
20241002,090100,100001775,4575,4560,4575,4535,5429
20241002,090000,75243870,4535,4525,4600,4525,16594