stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,210800,107952240920,6250,6250,6250,6250,89612
20241002,210700,107952240920,6250,6250,6250,6250,0
20241002,210600,107952240920,6250,6250,6250,6250,0
20241002,210500,107952240920,6250,6250,6250,6250,0
20241002,210400,107952240920,6250,6250,6250,6250,0
20241002,210300,107952240920,6250,6250,6250,6250,0
20241002,210200,107952240920,6250,6250,6250,6250,0
20241002,210100,107952240920,6250,6250,6250,6250,0
20241002,210000,107952240920,6250,6250,6250,6250,0
20241002,205900,107952240920,6250,6250,6250,6250,0
20241002,205800,107952240920,6250,6250,6250,6250,0
20241002,205700,107952240920,6250,6250,6250,6250,0
20241002,205600,107952240920,6250,6250,6250,6250,0
20241002,205500,107952240920,6250,6250,6250,6250,0
20241002,205400,107952240920,6250,6250,6250,6250,0
20241002,205300,107952240920,6250,6250,6250,6250,0
20241002,205200,107952240920,6250,6250,6250,6250,0
20241002,205100,107952240920,6250,6250,6250,6250,0
20241002,205000,107952240920,6250,6250,6250,6250,0
20241002,204900,107952240920,6250,6250,6250,6250,0
20241002,204800,107952240920,6250,6250,6250,6250,0
20241002,204700,107952240920,6250,6250,6250,6250,0
20241002,204600,107952240920,6250,6250,6250,6250,0
20241002,204500,107952240920,6250,6250,6250,6250,0
20241002,204400,107952240920,6250,6250,6250,6250,0
20241002,204300,107952240920,6250,6250,6250,6250,0
20241002,204200,107952240920,6250,6250,6250,6250,0
20241002,204100,107952240920,6250,6250,6250,6250,0
20241002,204000,107952240920,6250,6250,6250,6250,0
20241002,203900,107952240920,6250,6250,6250,6250,0
20241002,203800,107952240920,6250,6250,6250,6250,89612
20241002,203700,107952240920,6250,6250,6250,6250,0
20241002,203600,107952240920,6250,6250,6250,6250,0
20241002,203500,107952240920,6250,6250,6250,6250,0
20241002,203400,107952240920,6250,6250,6250,6250,0
20241002,203300,107952240920,6250,6250,6250,6250,0
20241002,203200,107952240920,6250,6250,6250,6250,0
20241002,203100,107952240920,6250,6250,6250,6250,0
20241002,203000,107952240920,6250,6250,6250,6250,0
20241002,202900,107952240920,6250,6250,6250,6250,0
20241002,202800,107952240920,6250,6250,6250,6250,0
20241002,202700,107952240920,6250,6250,6250,6250,0
20241002,202600,107952240920,6250,6250,6250,6250,0
20241002,202500,107952240920,6250,6250,6250,6250,0
20241002,202400,107952240920,6250,6250,6250,6250,0
20241002,202300,107952240920,6250,6250,6250,6250,0
20241002,202200,107952240920,6250,6250,6250,6250,0
20241002,202100,107952240920,6250,6250,6250,6250,0
20241002,202000,107952240920,6250,6250,6250,6250,0
20241002,201900,107952240920,6250,6250,6250,6250,0
20241002,201800,107952240920,6250,6250,6250,6250,0
20241002,201700,107952240920,6250,6250,6250,6250,0
20241002,201600,107952240920,6250,6250,6250,6250,0
20241002,201500,107952240920,6250,6250,6250,6250,0
20241002,201400,107952240920,6250,6250,6250,6250,0
20241002,201300,107952240920,6250,6250,6250,6250,0
20241002,201200,107952240920,6250,6250,6250,6250,0
20241002,201100,107952240920,6250,6250,6250,6250,0
20241002,201000,107952240920,6250,6250,6250,6250,0
20241002,200900,107952240920,6250,6250,6250,6250,0
20241002,200800,107952240920,6250,6250,6250,6250,89612
20241002,200700,107952240920,6250,6250,6250,6250,0
20241002,200600,107952240920,6250,6250,6250,6250,0
20241002,200500,107952240920,6250,6250,6250,6250,0
20241002,200400,107952240920,6250,6250,6250,6250,0
20241002,200300,107952240920,6250,6250,6250,6250,0
20241002,200200,107952240920,6250,6250,6250,6250,0
20241002,200100,107952240920,6250,6250,6250,6250,0
20241002,200000,107952240920,6250,6250,6250,6250,0
20241002,195900,107952240920,6250,6250,6250,6250,0
20241002,195800,107952240920,6250,6250,6250,6250,0
20241002,195700,107952240920,6250,6250,6250,6250,0
20241002,195600,107952240920,6250,6250,6250,6250,0
20241002,195500,107952240920,6250,6250,6250,6250,0
20241002,195400,107952240920,6250,6250,6250,6250,0
20241002,195300,107952240920,6250,6250,6250,6250,0
20241002,195200,107952240920,6250,6250,6250,6250,0
20241002,195100,107952240920,6250,6250,6250,6250,0
20241002,195000,107952240920,6250,6250,6250,6250,0
20241002,194900,107952240920,6250,6250,6250,6250,0
20241002,194800,107952240920,6250,6250,6250,6250,0
20241002,194700,107952240920,6250,6250,6250,6250,0
20241002,194600,107952240920,6250,6250,6250,6250,0
20241002,194500,107952240920,6250,6250,6250,6250,0
20241002,194400,107952240920,6250,6250,6250,6250,0
20241002,194300,107952240920,6250,6250,6250,6250,0
20241002,194200,107952240920,6250,6250,6250,6250,0
20241002,194100,107952240920,6250,6250,6250,6250,0
20241002,194000,107952240920,6250,6250,6250,6250,0
20241002,193900,107952240920,6250,6250,6250,6250,0
20241002,193800,107952240920,6250,6250,6250,6250,89612
20241002,193700,107952240920,6250,6250,6250,6250,0
20241002,193600,107952240920,6250,6250,6250,6250,0
20241002,193500,107952240920,6250,6250,6250,6250,0
20241002,193400,107952240920,6250,6250,6250,6250,0
20241002,193300,107952240920,6250,6250,6250,6250,0
20241002,193200,107952240920,6250,6250,6250,6250,0
20241002,193100,107952240920,6250,6250,6250,6250,0
20241002,193000,107952240920,6250,6250,6250,6250,0
20241002,192900,107952240920,6250,6250,6250,6250,0
20241002,192800,107952240920,6250,6250,6250,6250,0
20241002,192700,107952240920,6250,6250,6250,6250,0
20241002,192600,107952240920,6250,6250,6250,6250,0
20241002,192500,107952240920,6250,6250,6250,6250,0
20241002,192400,107952240920,6250,6250,6250,6250,0
20241002,192300,107952240920,6250,6250,6250,6250,0
20241002,192200,107952240920,6250,6250,6250,6250,0
20241002,192100,107952240920,6250,6250,6250,6250,0
20241002,192000,107952240920,6250,6250,6250,6250,0
20241002,191900,107952240920,6250,6250,6250,6250,0
20241002,191800,107952240920,6250,6250,6250,6250,0
20241002,191700,107952240920,6250,6250,6250,6250,0
20241002,191600,107952240920,6250,6250,6250,6250,0
20241002,191500,107952240920,6250,6250,6250,6250,0
20241002,191400,107952240920,6250,6250,6250,6250,0
20241002,191300,107952240920,6250,6250,6250,6250,0
20241002,191200,107952240920,6250,6250,6250,6250,0
20241002,191100,107952240920,6250,6250,6250,6250,0
20241002,191000,107952240920,6250,6250,6250,6250,0
20241002,190900,107952240920,6250,6250,6250,6250,0
20241002,190800,107952240920,6250,6250,6250,6250,89612
20241002,190700,107952240920,6250,6250,6250,6250,0
20241002,190600,107952240920,6250,6250,6250,6250,0
20241002,190500,107952240920,6250,6250,6250,6250,0
20241002,190400,107952240920,6250,6250,6250,6250,0
20241002,190300,107952240920,6250,6250,6250,6250,0
20241002,190200,107952240920,6250,6250,6250,6250,0
20241002,190100,107952240920,6250,6250,6250,6250,0
20241002,190000,107952240920,6250,6250,6250,6250,0
20241002,185900,107952240920,6250,6250,6250,6250,0
20241002,185800,107952240920,6250,6250,6250,6250,0
20241002,185700,107952240920,6250,6250,6250,6250,0
20241002,185600,107952240920,6250,6250,6250,6250,0
20241002,185500,107952240920,6250,6250,6250,6250,0
20241002,185400,107952240920,6250,6250,6250,6250,0
20241002,185300,107952240920,6250,6250,6250,6250,0
20241002,185200,107952240920,6250,6250,6250,6250,0
20241002,185100,107952240920,6250,6250,6250,6250,0
20241002,185000,107952240920,6250,6250,6250,6250,0
20241002,184900,107952240920,6250,6250,6250,6250,0
20241002,184800,107952240920,6250,6250,6250,6250,0
20241002,184700,107952240920,6250,6250,6250,6250,0
20241002,184600,107952240920,6250,6250,6250,6250,0
20241002,184500,107952240920,6250,6250,6250,6250,0
20241002,184400,107952240920,6250,6250,6250,6250,0
20241002,184300,107952240920,6250,6250,6250,6250,0
20241002,184200,107952240920,6250,6250,6250,6250,0
20241002,184100,107952240920,6250,6250,6250,6250,0
20241002,184000,107952240920,6250,6250,6250,6250,0
20241002,183900,107952240920,6250,6250,6250,6250,0
20241002,183800,107952240920,6250,6250,6250,6250,89612
20241002,183700,107952240920,6250,6250,6250,6250,0
20241002,183600,107952240920,6250,6250,6250,6250,0
20241002,183500,107952240920,6250,6250,6250,6250,0
20241002,183400,107952240920,6250,6250,6250,6250,0
20241002,183300,107952240920,6250,6250,6250,6250,0
20241002,183200,107952240920,6250,6250,6250,6250,0
20241002,183100,107952240920,6250,6250,6250,6250,0
20241002,183000,107952240920,6250,6250,6250,6250,0
20241002,182900,107952240920,6250,6250,6250,6250,0
20241002,182800,107952240920,6250,6250,6250,6250,0
20241002,182700,107952240920,6250,6250,6250,6250,0
20241002,182600,107952240920,6250,6250,6250,6250,0
20241002,182500,107952240920,6250,6250,6250,6250,0
20241002,182400,107952240920,6250,6250,6250,6250,0
20241002,182300,107952240920,6250,6250,6250,6250,0
20241002,182200,107952240920,6250,6250,6250,6250,0
20241002,182100,107952240920,6250,6250,6250,6250,0
20241002,182000,107952240920,6250,6250,6250,6250,0
20241002,181900,107952240920,6250,6250,6250,6250,0
20241002,181800,107952240920,6250,6250,6250,6250,0
20241002,181700,107952240920,6250,6250,6250,6250,0
20241002,181600,107952240920,6250,6250,6250,6250,0
20241002,181500,107952240920,6250,6250,6250,6250,0
20241002,181400,107952240920,6250,6250,6250,6250,0
20241002,181300,107952240920,6250,6250,6250,6250,0
20241002,181200,107952240920,6250,6250,6250,6250,0
20241002,181100,107952240920,6250,6250,6250,6250,0
20241002,181000,107952240920,6250,6250,6250,6250,0
20241002,180900,107952240920,6250,6250,6250,6250,0
20241002,180800,107952240920,6250,6250,6250,6250,89612
20241002,180700,107952240920,6250,6250,6250,6250,0
20241002,180600,107952240920,6250,6250,6250,6250,0
20241002,180500,107952240920,6250,6250,6250,6250,0
20241002,180400,107952240920,6250,6250,6250,6250,0
20241002,180300,107952240920,6250,6250,6250,6250,0
20241002,180200,107952240920,6250,6250,6250,6250,0
20241002,180100,107952240920,6250,6250,6250,6250,0
20241002,180000,107952240920,6250,6250,6250,6250,0
20241002,175900,107952240920,6250,6250,6250,6250,0
20241002,175800,107952240920,6250,6250,6250,6250,0
20241002,175700,107952240920,6250,6250,6250,6250,0
20241002,175600,107952240920,6250,6250,6250,6250,0
20241002,175500,107952240920,6250,6250,6250,6250,0
20241002,175400,107952240920,6250,6250,6250,6250,0
20241002,175300,107952240920,6250,6250,6250,6250,0
20241002,175200,107952240920,6250,6250,6250,6250,0
20241002,175100,107952240920,6250,6250,6250,6250,0
20241002,175000,107952240920,6250,6250,6250,6250,0
20241002,174900,107952240920,6250,6250,6250,6250,0
20241002,174800,107952240920,6250,6250,6250,6250,0
20241002,174700,107952240920,6250,6250,6250,6250,0
20241002,174600,107952240920,6250,6250,6250,6250,0
20241002,174500,107952240920,6250,6250,6250,6250,0
20241002,174400,107952240920,6250,6250,6250,6250,0
20241002,174300,107952240920,6250,6250,6250,6250,0
20241002,174200,107952240920,6250,6250,6250,6250,0
20241002,174100,107952240920,6250,6250,6250,6250,0
20241002,174000,107952240920,6250,6250,6250,6250,0
20241002,173900,107952240920,6250,6250,6250,6250,0
20241002,173800,107952240920,6250,6250,6250,6250,89612
20241002,173700,107952240920,6250,6250,6250,6250,0
20241002,173600,107952240920,6250,6250,6250,6250,0
20241002,173500,107952240920,6250,6250,6250,6250,0
20241002,173400,107952240920,6250,6250,6250,6250,0
20241002,173300,107952240920,6250,6250,6250,6250,0
20241002,173200,107952240920,6250,6250,6250,6250,0
20241002,173100,107952240920,6250,6250,6250,6250,0
20241002,173000,107952240920,6250,6250,6250,6250,0
20241002,172900,107952240920,6250,6250,6250,6250,0
20241002,172800,107952240920,6250,6250,6250,6250,0
20241002,172700,107952240920,6250,6250,6250,6250,0
20241002,172600,107952240920,6250,6250,6250,6250,0
20241002,172500,107952240920,6250,6250,6250,6250,0
20241002,172400,107952240920,6250,6250,6250,6250,0
20241002,172300,107952240920,6250,6250,6250,6250,0
20241002,172200,107952240920,6250,6250,6250,6250,0
20241002,172100,107952240920,6250,6250,6250,6250,0
20241002,172000,107952240920,6250,6250,6250,6250,0
20241002,171900,107952240920,6250,6250,6250,6250,0
20241002,171800,107952240920,6250,6250,6250,6250,0
20241002,171700,107952240920,6250,6250,6250,6250,0
20241002,171600,107952240920,6250,6250,6250,6250,0
20241002,171500,107952240920,6250,6250,6250,6250,0
20241002,171400,107952240920,6250,6250,6250,6250,0
20241002,171300,107952240920,6250,6250,6250,6250,0
20241002,171200,107952240920,6250,6250,6250,6250,0
20241002,171100,107952240920,6250,6250,6250,6250,0
20241002,171000,107952240920,6250,6250,6250,6250,0
20241002,170900,107952240920,6250,6250,6250,6250,0
20241002,170800,107952240920,6250,6250,6250,6250,89612
20241002,170700,107952240920,6250,6250,6250,6250,0
20241002,170600,107952240920,6250,6250,6250,6250,0
20241002,170500,107952240920,6250,6250,6250,6250,0
20241002,170400,107952240920,6250,6250,6250,6250,0
20241002,170300,107952240920,6250,6250,6250,6250,0
20241002,170200,107952240920,6250,6250,6250,6250,0
20241002,170100,107952240920,6250,6250,6250,6250,0
20241002,170000,107952240920,6250,6250,6250,6250,0
20241002,165900,107952240920,6250,6250,6250,6250,0
20241002,165800,107952240920,6250,6250,6250,6250,0
20241002,165700,107952240920,6250,6250,6250,6250,0
20241002,165600,107952240920,6250,6250,6250,6250,0
20241002,165500,107952240920,6250,6250,6250,6250,0
20241002,165400,107952240920,6250,6250,6250,6250,0
20241002,165300,107952240920,6250,6250,6250,6250,0
20241002,165200,107952240920,6250,6250,6250,6250,0
20241002,165100,107952240920,6250,6250,6250,6250,0
20241002,165000,107952240920,6250,6250,6250,6250,0
20241002,164900,107952240920,6250,6250,6250,6250,0
20241002,164800,107952240920,6250,6250,6250,6250,0
20241002,164700,107952240920,6250,6250,6250,6250,0
20241002,164600,107952240920,6250,6250,6250,6250,0
20241002,164500,107952240920,6250,6250,6250,6250,0
20241002,164400,107952240920,6250,6250,6250,6250,0
20241002,164300,107952240920,6250,6250,6250,6250,0
20241002,164200,107952240920,6250,6250,6250,6250,0
20241002,164100,107952240920,6250,6250,6250,6250,0
20241002,164000,107952240920,6250,6250,6250,6250,0
20241002,163900,107952240920,6250,6250,6250,6250,0
20241002,163800,107952240920,6250,6250,6250,6250,89612
20241002,163700,107952240920,6250,6250,6250,6250,0
20241002,163600,107952240920,6250,6250,6250,6250,0
20241002,163500,107952240920,6250,6250,6250,6250,0
20241002,163400,107952240920,6250,6250,6250,6250,0
20241002,163300,107952240920,6250,6250,6250,6250,0
20241002,163200,107952240920,6250,6250,6250,6250,0
20241002,163100,107952240920,6250,6250,6250,6250,0
20241002,163000,107952240920,6250,6250,6250,6250,0
20241002,162900,107952240920,6250,6250,6250,6250,0
20241002,162800,107952240920,6250,6250,6250,6250,0
20241002,162700,107952240920,6250,6250,6250,6250,0
20241002,162600,107952240920,6250,6250,6250,6250,0
20241002,162500,107952240920,6250,6250,6250,6250,0
20241002,162400,107952240920,6250,6250,6250,6250,0
20241002,162300,107952240920,6250,6250,6250,6250,0
20241002,162200,107952240920,6250,6250,6250,6250,0
20241002,162100,107952240920,6250,6250,6250,6250,0
20241002,162000,107952240920,6250,6250,6250,6250,0
20241002,161900,107952240920,6250,6250,6250,6250,0
20241002,161800,107952240920,6250,6250,6250,6250,0
20241002,161700,107952240920,6250,6250,6250,6250,0
20241002,161600,107952240920,6250,6250,6250,6250,0
20241002,161500,107952240920,6250,6250,6250,6250,0
20241002,161400,107952240920,6250,6250,6250,6250,0
20241002,161300,107952240920,6250,6250,6250,6250,0
20241002,161200,107952240920,6250,6250,6250,6250,0
20241002,161100,107952240920,6250,6250,6250,6250,0
20241002,161000,107952240920,6250,6250,6250,6250,0
20241002,160900,107952240920,6250,6250,6250,6250,0
20241002,160800,107952240920,6250,6250,6250,6250,89612
20241002,160700,107952240920,6250,6250,6250,6250,0
20241002,160600,107952240920,6250,6250,6250,6250,0
20241002,160500,107952240920,6250,6250,6250,6250,0
20241002,160400,107952240920,6250,6250,6250,6250,0
20241002,160300,107952240920,6250,6250,6250,6250,0
20241002,160200,107952240920,6250,6250,6250,6250,0
20241002,160100,107952240920,6250,6250,6250,6250,0
20241002,160000,107952240920,6250,6250,6250,6250,0
20241002,155900,107952240920,6250,6250,6250,6250,0
20241002,155800,107952240920,6250,6250,6250,6250,0
20241002,155700,107952240920,6250,6250,6250,6250,0
20241002,155600,107952240920,6250,6250,6250,6250,0
20241002,155500,107952240920,6250,6250,6250,6250,0
20241002,155400,107952240920,6250,6250,6250,6250,0
20241002,155300,107952240920,6250,6250,6250,6250,0
20241002,155200,107952240920,6250,6250,6250,6250,0
20241002,155100,107952240920,6250,6250,6250,6250,0
20241002,155000,107952240920,6250,6250,6250,6250,0
20241002,154900,107952240920,6250,6250,6250,6250,0
20241002,154800,107952240920,6250,6250,6250,6250,0
20241002,154700,107952240920,6250,6250,6250,6250,0
20241002,154600,107952240920,6250,6250,6250,6250,0
20241002,154500,107952240920,6250,6250,6250,6250,0
20241002,154400,107952240920,6250,6250,6250,6250,0
20241002,154300,107952240920,6250,6250,6250,6250,0
20241002,154200,107952240920,6250,6250,6250,6250,0
20241002,154100,107952240920,6250,6250,6250,6250,0
20241002,154000,107952240920,6250,6250,6250,6250,0
20241002,153900,107952240920,6250,6250,6250,6250,0
20241002,153800,107952240920,6250,6250,6250,6250,89612
20241002,153700,107952240920,6250,6250,6250,6250,0
20241002,153600,107952240920,6250,6250,6250,6250,0
20241002,153500,107952240920,6250,6250,6250,6250,0
20241002,153400,107952240920,6250,6250,6250,6250,0
20241002,153300,107952240920,6250,6250,6250,6250,0
20241002,153200,107952240920,6250,6250,6250,6250,0
20241002,153100,107952240920,6250,6250,6250,6250,0
20241002,153000,107952240920,6250,6250,6250,6250,89612
20241002,152900,107392165920,6240,6240,6240,6240,0
20241002,152800,107392165920,6240,6240,6240,6240,0
20241002,152700,107392165920,6240,6240,6240,6240,0
20241002,152600,107392165920,6240,6240,6240,6240,0
20241002,152500,107392165920,6240,6240,6240,6240,0
20241002,152400,107392165920,6240,6240,6240,6240,0
20241002,152300,107392165920,6240,6240,6240,6240,0
20241002,152200,107392165920,6240,6240,6240,6240,0
20241002,152100,107392165920,6240,6240,6240,6240,0
20241002,152000,107392165920,6240,6240,6240,6240,0
20241002,151900,107392165920,6240,6240,6260,6230,45031
20241002,151800,107110915630,6230,6220,6240,6220,14520
20241002,151700,107020427020,6230,6240,6240,6220,21943
20241002,151600,106883732900,6230,6250,6250,6230,26443
20241002,151500,106718843970,6240,6250,6260,6240,34797
20241002,151400,106501294790,6250,6240,6250,6240,31141
20241002,151300,106306749930,6250,6250,6250,6240,36521
20241002,151200,106078719950,6250,6240,6260,6230,81435
20241002,151100,105569973820,6260,6210,6260,6190,52472
20241002,151000,105243530260,6200,6230,6230,6200,11449
20241002,150900,105172453810,6230,6220,6240,6210,12647
20241002,150800,105093729140,6210,6220,6230,6200,17259
20241002,150700,104986470180,6230,6220,6230,6220,9745
20241002,150600,104925802870,6220,6220,6250,6220,40918
20241002,150500,104670598290,6220,6210,6230,6200,31664
20241002,150400,104473609630,6210,6210,6210,6190,21612
20241002,150300,104339648710,6210,6180,6220,6180,34794
20241002,150200,104123932890,6170,6170,6180,6160,8342
20241002,150100,104072467080,6180,6190,6190,6170,10274
20241002,150000,104008962290,6190,6170,6200,6170,21201
20241002,145900,103877770570,6180,6170,6180,6160,10022
20241002,145800,103815921300,6170,6160,6170,6150,4946
20241002,145700,103785448570,6160,6150,6160,6140,10359
20241002,145600,103721790530,6150,6130,6160,6130,5336
20241002,145500,103688983610,6130,6150,6150,6130,15041
20241002,145400,103596705980,6140,6160,6160,6140,17107
20241002,145300,103491532980,6160,6160,6170,6160,10983
20241002,145200,103423852320,6160,6170,6180,6160,7612
20241002,145100,103376874350,6170,6170,6170,6160,8613
20241002,145000,103323750820,6160,6160,6180,6150,8838
20241002,144900,103269271440,6170,6170,6180,6150,3083
20241002,144800,103250270370,6180,6160,6180,6150,7112
20241002,144700,103206448510,6160,6190,6200,6140,19625
20241002,144600,103085398390,6190,6190,6200,6180,10201
20241002,144500,103022247910,6200,6180,6200,6170,12086
20241002,144400,102947465050,6190,6180,6190,6170,9710
20241002,144300,102887484010,6180,6180,6180,6160,7752
20241002,144200,102839666870,6170,6160,6180,6160,6210
20241002,144100,102801342900,6180,6150,6180,6150,17548
20241002,144000,102693293160,6150,6200,6200,6150,64716
20241002,143900,102293225590,6200,6200,6200,6190,8798
20241002,143800,102238685870,6200,6200,6210,6190,18559
20241002,143700,102123649400,6200,6180,6210,6180,32085
20241002,143600,101924802720,6190,6170,6190,6160,7614
20241002,143500,101877783450,6160,6170,6180,6160,12911
20241002,143400,101798081760,6180,6180,6190,6170,26126
20241002,143300,101636547160,6180,6170,6190,6170,24991
20241002,143200,101482143680,6180,6140,6180,6140,33502
20241002,143100,101275774980,6140,6120,6160,6120,8116
20241002,143000,101225918440,6120,6130,6130,6110,8299
20241002,142900,101175075950,6120,6130,6130,6100,36868
20241002,142800,100949734770,6130,6140,6150,6130,15272
20241002,142700,100855979680,6130,6120,6130,6110,29634
20241002,142600,100674602580,6110,6140,6140,6110,53856
20241002,142500,100344936500,6150,6150,6170,6140,20674
20241002,142400,100217778890,6160,6150,6160,6140,11479
20241002,142300,100147204560,6160,6160,6160,6140,12370
20241002,142200,100071111350,6160,6130,6160,6130,44944
20241002,142100,99795266220,6130,6170,6170,6130,98352
20241002,142000,99190398290,6180,6190,6200,6180,48687
20241002,141900,98889370260,6200,6190,6200,6180,20676
20241002,141800,98761342040,6190,6190,6200,6180,21587
20241002,141700,98627754850,6190,6210,6220,6190,31850
20241002,141600,98430496520,6200,6250,6250,6190,95276
20241002,141500,97838974300,6250,6270,6280,6240,32363
20241002,141400,97636356930,6280,6280,6290,6270,3776
20241002,141300,97612649810,6270,6270,6290,6260,7072
20241002,141200,97568314400,6260,6260,6270,6260,4606
20241002,141100,97539474220,6260,6280,6280,6260,5401
20241002,141000,97505627870,6280,6280,6290,6270,3752
20241002,140900,97482075260,6280,6300,6300,6280,4303
20241002,140800,97455037690,6290,6280,6300,6280,6076
20241002,140700,97416823680,6280,6290,6290,6270,5365
20241002,140600,97383125880,6290,6260,6300,6260,17285
20241002,140500,97274536770,6270,6270,6270,6260,6889
20241002,140400,97231398390,6260,6260,6270,6250,6336
20241002,140300,97191767470,6260,6240,6270,6240,4973
20241002,140200,97160655160,6240,6260,6260,6240,7101
20241002,140100,97116296600,6250,6260,6270,6250,17291
20241002,140000,97008136870,6260,6260,6270,6250,9036
20241002,135900,96951572630,6270,6280,6290,6260,11558
20241002,135800,96879103480,6280,6290,6300,6280,8854
20241002,135700,96823414530,6300,6270,6300,6260,10720
20241002,135600,96756023090,6260,6260,6270,6260,3214
20241002,135500,96735901690,6260,6270,6290,6260,3875
20241002,135400,96711630560,6280,6280,6290,6270,8150
20241002,135300,96660435310,6280,6240,6290,6230,17523
20241002,135200,96550717210,6250,6250,6270,6230,16516
20241002,135100,96447562650,6250,6270,6280,6240,12619
20241002,135000,96368620070,6270,6290,6290,6250,12456
20241002,134900,96290564950,6290,6280,6300,6270,4865
20241002,134800,96259993220,6270,6280,6290,6270,7591
20241002,134700,96212348490,6290,6290,6300,6280,20749
20241002,134600,96081766760,6290,6290,6300,6280,16308
20241002,134500,95979184250,6290,6270,6290,6260,13280
20241002,134400,95895822540,6270,6250,6300,6250,19580
20241002,134300,95772952290,6260,6240,6260,6220,37527
20241002,134200,95538961450,6240,6280,6290,6230,58939
20241002,134100,95170884780,6280,6290,6300,6270,17700
20241002,134000,95059663860,6280,6300,6310,6280,16852
20241002,133900,94953602040,6300,6270,6310,6260,20173
20241002,133800,94826798760,6270,6280,6290,6260,12329
20241002,133700,94749467160,6280,6250,6290,6250,34434
20241002,133600,94533897010,6250,6280,6290,6250,89358
20241002,133500,93974505310,6280,6300,6310,6280,18231
20241002,133400,93859860920,6310,6290,6310,6280,16093
20241002,133300,93758600180,6300,6320,6320,6280,27388
20241002,133200,93585915090,6320,6320,6330,6310,24414
20241002,133100,93431690900,6320,6320,6330,6310,20612
20241002,133000,93301378730,6320,6290,6320,6260,112466
20241002,132900,92595134370,6290,6290,6310,6290,34810
20241002,132800,92375892210,6300,6330,6340,6290,57650
20241002,132700,92012035670,6330,6330,6360,6330,22174
20241002,132600,91871382590,6340,6310,6350,6300,38152
20241002,132500,91630274440,6300,6350,6350,6300,63476
20241002,132400,91228830010,6350,6340,6360,6320,33841
20241002,132300,91014238290,6330,6320,6360,6320,93925
20241002,132200,90419311980,6320,6360,6370,6320,120006
20241002,132100,89657950000,6360,6410,6430,6360,88691
20241002,132000,89090957460,6410,6390,6430,6370,78484
20241002,131900,88589236020,6390,6420,6420,6390,44446
20241002,131800,88304619670,6410,6400,6430,6400,49041
20241002,131700,87989884140,6410,6410,6410,6390,42203
20241002,131600,87719818380,6410,6390,6430,6390,82614
20241002,131500,87190971760,6400,6440,6460,6390,155134
20241002,131400,86194858230,6440,6450,6450,6420,90849
20241002,131300,85610566450,6450,6480,6490,6440,119799
20241002,131200,84837360510,6480,6510,6510,6480,107109
20241002,131100,84142054740,6510,6490,6520,6490,134626
20241002,131000,83265947640,6490,6500,6520,6470,177324
20241002,130900,82112989930,6500,6490,6500,6470,112515
20241002,130800,81383374740,6490,6500,6510,6460,174717
20241002,130700,80250988990,6500,6480,6510,6470,372513
20241002,130600,77831510760,6480,6390,6490,6390,404376
20241002,130500,75221985710,6400,6400,6400,6370,16336
20241002,130400,75117725820,6390,6380,6400,6380,18047
20241002,130300,75002373510,6380,6370,6380,6360,25542
20241002,130200,74839657970,6370,6360,6380,6360,22781
20241002,130100,74694622570,6360,6370,6400,6360,35442
20241002,130000,74468375290,6370,6390,6390,6360,32695
20241002,125900,74260077280,6390,6400,6410,6380,48941
20241002,125800,73947142370,6400,6400,6420,6400,25412
20241002,125700,73784386400,6410,6420,6430,6400,48471
20241002,125600,73473343200,6410,6400,6420,6400,51044
20241002,125500,73145856540,6410,6420,6430,6400,68105
20241002,125400,72709153840,6420,6410,6430,6380,128806
20241002,125300,71883076030,6410,6390,6410,6380,65651
20241002,125200,71463273720,6390,6350,6390,6350,35446
20241002,125100,71237273330,6360,6360,6370,6350,12277
20241002,125000,71159201780,6360,6340,6360,6330,27058
20241002,124900,70987618220,6350,6360,6370,6340,29812
20241002,124800,70798186350,6370,6380,6390,6360,43229
20241002,124700,70522562830,6380,6360,6390,6360,49089
20241002,124600,70209386460,6360,6380,6390,6360,41619
20241002,124500,69944275480,6380,6370,6390,6360,69440
20241002,124400,69501209710,6360,6360,6390,6350,112458
20241002,124300,68784437080,6370,6330,6380,6330,70572
20241002,124200,68335244090,6330,6350,6360,6330,33942
20241002,124100,68119773690,6350,6360,6370,6340,22106
20241002,124000,67979373900,6360,6340,6370,6330,50536
20241002,123900,67658078180,6340,6350,6350,6330,12724
20241002,123800,67577422670,6350,6330,6350,6330,48584
20241002,123700,67269305900,6330,6340,6340,6320,20282
20241002,123600,67140798610,6340,6310,6340,6300,18914
20241002,123500,67021159150,6300,6310,6320,6300,5025
20241002,123400,66989465140,6310,6350,6350,6300,20277
20241002,123300,66861237830,6350,6340,6350,6320,40499
20241002,123200,66604397630,6340,6330,6350,6320,59083
20241002,123100,66229730220,6340,6320,6340,6300,38235
20241002,123000,65987894020,6310,6280,6320,6280,19790
20241002,122900,65863058070,6280,6270,6280,6260,5153
20241002,122800,65830751680,6270,6260,6290,6250,10134
20241002,122700,65767248100,6260,6290,6290,6260,14792
20241002,122600,65674515160,6280,6300,6310,6280,11975
20241002,122500,65599178310,6300,6320,6320,6300,9255
20241002,122400,65540787390,6310,6300,6320,6290,16683
20241002,122300,65435587980,6300,6290,6300,6290,7062
20241002,122200,65391131850,6290,6290,6310,6290,10634
20241002,122100,65324188070,6280,6310,6310,6280,20424
20241002,122000,65195557710,6310,6330,6330,6300,19054
20241002,121900,65075225470,6320,6300,6330,6290,28837
20241002,121800,64893215280,6300,6290,6300,6290,7918
20241002,121700,64843355410,6300,6280,6300,6270,22498
20241002,121600,64701921620,6270,6260,6280,6250,9445
20241002,121500,64642785430,6260,6250,6270,6250,1331
20241002,121400,64634456550,6250,6270,6270,6250,2819
20241002,121300,64616824550,6270,6250,6270,6250,7322
20241002,121200,64571041770,6250,6270,6270,6230,33809
20241002,121100,64359943500,6270,6280,6280,6250,37264
20241002,121000,64126728620,6270,6270,6290,6270,4963
20241002,120900,64095597060,6270,6260,6290,6250,39362
20241002,120800,63849376950,6260,6280,6300,6260,17812
20241002,120700,63737703100,6280,6270,6300,6270,14929
20241002,120600,63643895760,6280,6290,6300,6270,9796
20241002,120500,63582325910,6270,6270,6290,6270,6470
20241002,120400,63541698410,6270,6280,6280,6250,30576
20241002,120300,63350222160,6270,6280,6290,6270,12894
20241002,120200,63269290420,6280,6290,6300,6250,79420
20241002,120100,62771217900,6290,6300,6330,6290,17922
20241002,120000,62658204440,6300,6310,6320,6290,13524
20241002,115900,62572884840,6320,6310,6320,6300,1443
20241002,115800,62563777800,6310,6300,6310,6290,19315
20241002,115700,62442119640,6300,6310,6320,6290,22220
20241002,115600,62302087480,6310,6330,6330,6300,53494
20241002,115500,61964591870,6330,6340,6350,6320,7188
20241002,115400,61919085570,6340,6330,6350,6320,17867
20241002,115300,61805967600,6340,6360,6370,6330,33235
20241002,115200,61594743170,6360,6340,6390,6340,72993
20241002,115100,61130021550,6350,6340,6350,6330,10385
20241002,115000,61064187590,6340,6330,6340,6330,11655
20241002,114900,60990366020,6340,6330,6350,6320,16872
20241002,114800,60883417460,6330,6320,6330,6310,14233
20241002,114700,60793503930,6320,6330,6330,6310,23679
20241002,114600,60643841790,6330,6320,6340,6320,11469
20241002,114500,60571258990,6320,6340,6340,6320,20189
20241002,114400,60443577420,6340,6320,6340,6310,21463
20241002,114300,60307851270,6330,6340,6350,6310,54657
20241002,114200,59961946230,6340,6330,6360,6320,44315
20241002,114100,59680910650,6320,6370,6370,6320,80944
20241002,114000,59167928760,6370,6380,6380,6350,41481
20241002,113900,58904076870,6380,6390,6400,6370,44349
20241002,113800,58620897260,6400,6380,6410,6360,67834
20241002,113700,58187286770,6370,6380,6380,6350,50725
20241002,113600,57864488350,6380,6380,6410,6370,72567
20241002,113500,57401154810,6380,6400,6410,6370,107728
20241002,113400,56712958980,6400,6380,6430,6360,259229
20241002,113300,55053479370,6390,6350,6390,6350,206017
20241002,113200,53739757670,6350,6360,6360,6320,51432
20241002,113100,53413692300,6360,6320,6360,6300,101404
20241002,113000,52770887740,6320,6300,6320,6290,16593
20241002,112900,52666246580,6300,6280,6310,6280,14977
20241002,112800,52571921950,6280,6280,6300,6270,11240
20241002,112700,52501289580,6280,6300,6300,6280,28480
20241002,112600,52322282610,6300,6300,6320,6300,12960
20241002,112500,52240576020,6300,6320,6330,6300,32474
20241002,112400,52035660390,6330,6320,6340,6310,49814
20241002,112300,51720327480,6330,6330,6340,6310,64872
20241002,112200,51309884190,6330,6290,6330,6280,60028
20241002,112100,50931130600,6280,6280,6290,6260,12053
20241002,112000,50855396710,6280,6280,6280,6270,11691
20241002,111900,50782070400,6270,6270,6280,6260,9980
20241002,111800,50719456940,6290,6230,6290,6230,14301
20241002,111700,50629930210,6230,6250,6260,6230,30776
20241002,111600,50437939360,6250,6260,6270,6240,28567
20241002,111500,50259444920,6260,6300,6300,6260,13843
20241002,111400,50172532820,6300,6290,6300,6280,17120
20241002,111300,50064808790,6280,6270,6290,6270,18191
20241002,111200,49950682810,6280,6270,6280,6240,26326
20241002,111100,49785902090,6270,6280,6280,6250,17267
20241002,111000,49677810010,6280,6280,6300,6270,12067
20241002,110900,49601928560,6290,6260,6300,6250,18188
20241002,110800,49487718690,6260,6250,6290,6250,17865
20241002,110700,49375673150,6250,6280,6290,6240,32241
20241002,110600,49173828770,6280,6270,6290,6250,57587
20241002,110500,48813040760,6270,6280,6300,6270,18224
20241002,110400,48698575670,6280,6310,6310,6270,35697
20241002,110300,48474124890,6300,6300,6340,6300,40962
20241002,110200,48215273480,6300,6330,6350,6270,92795
20241002,110100,47630018190,6340,6300,6350,6280,80560
20241002,110000,47120433420,6300,6290,6330,6280,44069
20241002,105900,46842458860,6280,6300,6300,6270,36992
20241002,105800,46609996110,6290,6310,6310,6270,44027
20241002,105700,46333162790,6300,6330,6330,6280,61545
20241002,105600,45945032050,6330,6340,6340,6290,85270
20241002,105500,45406390610,6340,6300,6360,6290,278887
20241002,105400,43639692900,6300,6310,6310,6280,78937
20241002,105300,43142586870,6310,6240,6310,6230,103925
20241002,105200,42489226470,6250,6280,6290,6250,62043
20241002,105100,42100263700,6290,6270,6300,6270,66194
20241002,105000,41683995510,6280,6240,6300,6240,240123
20241002,104900,40174614440,6240,6240,6260,6240,59432
20241002,104800,39802955010,6250,6210,6250,6200,46088
20241002,104700,39515730010,6210,6200,6220,6180,14785
20241002,104600,39424035180,6190,6180,6210,6180,7140
20241002,104500,39379783600,6180,6190,6190,6170,7770
20241002,104400,39331744220,6180,6200,6200,6180,6092
20241002,104300,39294027060,6190,6210,6220,6190,10276
20241002,104200,39230295210,6210,6200,6220,6200,24267
20241002,104100,39079565520,6210,6190,6210,6180,12649
20241002,104000,39001215700,6180,6210,6210,6180,3236
20241002,103900,38981197950,6200,6180,6200,6170,7391
20241002,103800,38935473550,6180,6180,6190,6170,16261
20241002,103700,38835045800,6190,6200,6210,6190,12722
20241002,103600,38756215850,6210,6230,6240,6200,27770
20241002,103500,38583669490,6230,6200,6230,6180,29553
20241002,103400,38400196480,6200,6200,6210,6190,9264
20241002,103300,38342761660,6190,6180,6210,6180,16182
20241002,103200,38242630260,6180,6200,6200,6180,16828
20241002,103100,38138445740,6200,6210,6220,6200,15569
20241002,103000,38041770060,6220,6200,6220,6190,21714
20241002,102900,37906983220,6200,6230,6230,6200,40726
20241002,102800,37653842640,6230,6210,6240,6210,71185
20241002,102700,37210187110,6210,6200,6220,6190,19635
20241002,102600,37088326350,6210,6210,6220,6190,36109
20241002,102500,36864377450,6200,6190,6230,6190,71412
20241002,102400,36420623070,6190,6200,6210,6180,40715
20241002,102300,36168315670,6170,6190,6210,6170,33306
20241002,102200,35962422790,6190,6170,6200,6170,43133
20241002,102100,35695637980,6180,6170,6210,6160,69411
20241002,102000,35266237360,6160,6180,6190,6150,96922
20241002,101900,34667975440,6180,6120,6190,6100,62198
20241002,101800,34285836310,6130,6080,6130,6070,22124
20241002,101700,34150858230,6080,6090,6100,6080,22138
20241002,101600,34016034290,6100,6080,6120,6080,25844
20241002,101500,33858560920,6080,6080,6080,6060,20426
20241002,101400,33734519220,6080,6090,6090,6080,4362
20241002,101300,33707994990,6090,6080,6090,6070,4627
20241002,101200,33679870430,6080,6060,6100,6060,20219
20241002,101100,33556812470,6080,6060,6080,6050,32985
20241002,101000,33357063560,6050,6080,6090,6050,51576
20241002,100900,33044419740,6080,6110,6110,6080,28225
20241002,100800,32872477220,6100,6080,6110,6060,69973
20241002,100700,32447345700,6070,6130,6140,6070,133653
20241002,100600,31631277130,6140,6160,6180,6140,51344
20241002,100500,31315631740,6160,6180,6180,6160,27368
20241002,100400,31146886970,6180,6190,6200,6180,19776
20241002,100300,31024638040,6190,6180,6190,6180,4309
20241002,100200,30997978660,6190,6180,6200,6170,8003
20241002,100100,30948467480,6180,6200,6200,6170,9417
20241002,100000,30890245720,6210,6210,6220,6200,15959
20241002,095900,30791192130,6210,6220,6220,6200,18570
20241002,095800,30675884080,6210,6170,6220,6170,21739
20241002,095700,30541220200,6170,6170,6180,6170,6865
20241002,095600,30498845950,6170,6190,6200,6170,8664
20241002,095500,30445268680,6190,6190,6200,6180,6503
20241002,095400,30405007760,6190,6160,6200,6150,15247
20241002,095300,30310846980,6150,6180,6180,6150,40262
20241002,095200,30062761010,6180,6180,6190,6180,13725
20241002,095100,29977872000,6180,6190,6200,6180,9829
20241002,095000,29917045180,6200,6170,6200,6160,16941
20241002,094900,29812527180,6170,6180,6190,6170,23610
20241002,094800,29666722450,6180,6200,6220,6180,29016
20241002,094700,29487037110,6190,6210,6220,6190,21468
20241002,094600,29353979520,6220,6240,6240,6200,20639
20241002,094500,29225726410,6240,6250,6280,6230,61744
20241002,094400,28839285960,6250,6230,6250,6220,21350
20241002,094300,28706036810,6230,6230,6250,6220,37405
20241002,094200,28472731110,6230,6200,6240,6200,21562
20241002,094100,28338664760,6200,6230,6230,6190,18911
20241002,094000,28221237430,6230,6190,6230,6190,16642
20241002,093900,28117705020,6190,6200,6220,6190,19505
20241002,093800,27996816120,6210,6220,6220,6200,19281
20241002,093700,27877028090,6220,6190,6240,6190,34296
20241002,093600,27663849320,6190,6200,6200,6180,11905
20241002,093500,27590144750,6200,6180,6200,6170,13078
20241002,093400,27509192350,6180,6160,6200,6150,16692
20241002,093300,27406240250,6160,6190,6210,6160,44133
20241002,093200,27133735680,6190,6170,6200,6150,48399
20241002,093100,26835158610,6160,6160,6200,6150,89427
20241002,093000,26282705280,6160,6230,6230,6160,79389
20241002,092900,25791865640,6230,6190,6250,6180,28858
20241002,092800,25612338820,6190,6260,6260,6190,79503
20241002,092700,25118132250,6260,6220,6260,6210,55779
20241002,092600,24770345180,6230,6270,6270,6210,57845
20241002,092500,24409174510,6260,6230,6310,6230,180449
20241002,092400,23274389700,6230,6270,6270,6230,63426
20241002,092300,22878315640,6260,6280,6290,6250,68700
20241002,092200,22447627050,6280,6250,6290,6240,135398
20241002,092100,21598562800,6250,6200,6270,6190,84571
20241002,092000,21071009840,6200,6220,6230,6160,78139
20241002,091900,20587471510,6210,6190,6230,6170,84127
20241002,091800,20066327450,6200,6240,6250,6160,156251
20241002,091700,19097081590,6230,6270,6280,6210,147847
20241002,091600,18174000060,6260,6310,6320,6250,198085
20241002,091500,16927216570,6310,6270,6310,6260,190288
20241002,091400,15731021930,6280,6280,6310,6230,415122
20241002,091300,13123862770,6280,6190,6290,6190,422744
20241002,091200,10483377120,6190,6140,6200,6130,63799
20241002,091100,10089283890,6140,6180,6180,6120,57992
20241002,091000,9732706700,6180,6120,6200,6120,51231
20241002,090900,9416610220,6120,6150,6170,6120,42641
20241002,090800,9154585790,6150,6130,6180,6120,55391
20241002,090700,8814511530,6130,6140,6160,6120,53320
20241002,090600,8487185040,6150,6180,6180,6140,60899
20241002,090500,8112520160,6170,6210,6210,6160,72256
20241002,090400,7665874930,6210,6150,6230,6140,111547
20241002,090300,6975484410,6150,6190,6190,6110,114657
20241002,090200,6270456770,6190,6190,6230,6150,172176
20241002,090100,5204748730,6180,6190,6200,6120,274682
20241002,090000,3513950500,6180,6240,6240,6160,558616