stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212900,120306651460,6240,6240,6240,6240,145141
20241007,212800,120306651460,6240,6240,6240,6240,0
20241007,212700,120306651460,6240,6240,6240,6240,0
20241007,212600,120306651460,6240,6240,6240,6240,0
20241007,212500,120306651460,6240,6240,6240,6240,0
20241007,212400,120306651460,6240,6240,6240,6240,0
20241007,212300,120306651460,6240,6240,6240,6240,0
20241007,212200,120306651460,6240,6240,6240,6240,0
20241007,212100,120306651460,6240,6240,6240,6240,0
20241007,212000,120306651460,6240,6240,6240,6240,0
20241007,211900,120306651460,6240,6240,6240,6240,0
20241007,211800,120306651460,6240,6240,6240,6240,0
20241007,211700,120306651460,6240,6240,6240,6240,0
20241007,211600,120306651460,6240,6240,6240,6240,0
20241007,211500,120306651460,6240,6240,6240,6240,0
20241007,211400,120306651460,6240,6240,6240,6240,0
20241007,211300,120306651460,6240,6240,6240,6240,0
20241007,211200,120306651460,6240,6240,6240,6240,0
20241007,211100,120306651460,6240,6240,6240,6240,0
20241007,211000,120306651460,6240,6240,6240,6240,0
20241007,210900,120306651460,6240,6240,6240,6240,0
20241007,210800,120306651460,6240,6240,6240,6240,0
20241007,210700,120306651460,6240,6240,6240,6240,0
20241007,210600,120306651460,6240,6240,6240,6240,0
20241007,210500,120306651460,6240,6240,6240,6240,0
20241007,210400,120306651460,6240,6240,6240,6240,0
20241007,210300,120306651460,6240,6240,6240,6240,0
20241007,210200,120306651460,6240,6240,6240,6240,0
20241007,210100,120306651460,6240,6240,6240,6240,0
20241007,210000,120306651460,6240,6240,6240,6240,0
20241007,205900,120306651460,6240,6240,6240,6240,145141
20241007,205800,120306651460,6240,6240,6240,6240,0
20241007,205700,120306651460,6240,6240,6240,6240,0
20241007,205600,120306651460,6240,6240,6240,6240,0
20241007,205500,120306651460,6240,6240,6240,6240,0
20241007,205400,120306651460,6240,6240,6240,6240,0
20241007,205300,120306651460,6240,6240,6240,6240,0
20241007,205200,120306651460,6240,6240,6240,6240,0
20241007,205100,120306651460,6240,6240,6240,6240,0
20241007,205000,120306651460,6240,6240,6240,6240,0
20241007,204900,120306651460,6240,6240,6240,6240,0
20241007,204800,120306651460,6240,6240,6240,6240,0
20241007,204700,120306651460,6240,6240,6240,6240,0
20241007,204600,120306651460,6240,6240,6240,6240,0
20241007,204500,120306651460,6240,6240,6240,6240,0
20241007,204400,120306651460,6240,6240,6240,6240,0
20241007,204300,120306651460,6240,6240,6240,6240,0
20241007,204200,120306651460,6240,6240,6240,6240,0
20241007,204100,120306651460,6240,6240,6240,6240,0
20241007,204000,120306651460,6240,6240,6240,6240,0
20241007,203900,120306651460,6240,6240,6240,6240,0
20241007,203800,120306651460,6240,6240,6240,6240,0
20241007,203700,120306651460,6240,6240,6240,6240,0
20241007,203600,120306651460,6240,6240,6240,6240,0
20241007,203500,120306651460,6240,6240,6240,6240,0
20241007,203400,120306651460,6240,6240,6240,6240,0
20241007,203300,120306651460,6240,6240,6240,6240,0
20241007,203200,120306651460,6240,6240,6240,6240,0
20241007,203100,120306651460,6240,6240,6240,6240,0
20241007,203000,120306651460,6240,6240,6240,6240,0
20241007,202900,120306651460,6240,6240,6240,6240,145141
20241007,202800,120306651460,6240,6240,6240,6240,0
20241007,202700,120306651460,6240,6240,6240,6240,0
20241007,202600,120306651460,6240,6240,6240,6240,0
20241007,202500,120306651460,6240,6240,6240,6240,0
20241007,202400,120306651460,6240,6240,6240,6240,0
20241007,202300,120306651460,6240,6240,6240,6240,0
20241007,202200,120306651460,6240,6240,6240,6240,0
20241007,202100,120306651460,6240,6240,6240,6240,0
20241007,202000,120306651460,6240,6240,6240,6240,0
20241007,201900,120306651460,6240,6240,6240,6240,0
20241007,201800,120306651460,6240,6240,6240,6240,0
20241007,201700,120306651460,6240,6240,6240,6240,0
20241007,201600,120306651460,6240,6240,6240,6240,0
20241007,201500,120306651460,6240,6240,6240,6240,0
20241007,201400,120306651460,6240,6240,6240,6240,0
20241007,201300,120306651460,6240,6240,6240,6240,0
20241007,201200,120306651460,6240,6240,6240,6240,0
20241007,201100,120306651460,6240,6240,6240,6240,0
20241007,201000,120306651460,6240,6240,6240,6240,0
20241007,200900,120306651460,6240,6240,6240,6240,0
20241007,200800,120306651460,6240,6240,6240,6240,0
20241007,200700,120306651460,6240,6240,6240,6240,0
20241007,200600,120306651460,6240,6240,6240,6240,0
20241007,200500,120306651460,6240,6240,6240,6240,0
20241007,200400,120306651460,6240,6240,6240,6240,0
20241007,200300,120306651460,6240,6240,6240,6240,0
20241007,200200,120306651460,6240,6240,6240,6240,0
20241007,200100,120306651460,6240,6240,6240,6240,0
20241007,200000,120306651460,6240,6240,6240,6240,0
20241007,195900,120306651460,6240,6240,6240,6240,145141
20241007,195800,120306651460,6240,6240,6240,6240,0
20241007,195700,120306651460,6240,6240,6240,6240,0
20241007,195600,120306651460,6240,6240,6240,6240,0
20241007,195500,120306651460,6240,6240,6240,6240,0
20241007,195400,120306651460,6240,6240,6240,6240,0
20241007,195300,120306651460,6240,6240,6240,6240,0
20241007,195200,120306651460,6240,6240,6240,6240,0
20241007,195100,120306651460,6240,6240,6240,6240,0
20241007,195000,120306651460,6240,6240,6240,6240,0
20241007,194900,120306651460,6240,6240,6240,6240,0
20241007,194800,120306651460,6240,6240,6240,6240,0
20241007,194700,120306651460,6240,6240,6240,6240,0
20241007,194600,120306651460,6240,6240,6240,6240,0
20241007,194500,120306651460,6240,6240,6240,6240,0
20241007,194400,120306651460,6240,6240,6240,6240,0
20241007,194300,120306651460,6240,6240,6240,6240,0
20241007,194200,120306651460,6240,6240,6240,6240,0
20241007,194100,120306651460,6240,6240,6240,6240,0
20241007,194000,120306651460,6240,6240,6240,6240,0
20241007,193900,120306651460,6240,6240,6240,6240,0
20241007,193800,120306651460,6240,6240,6240,6240,0
20241007,193700,120306651460,6240,6240,6240,6240,0
20241007,193600,120306651460,6240,6240,6240,6240,0
20241007,193500,120306651460,6240,6240,6240,6240,0
20241007,193400,120306651460,6240,6240,6240,6240,0
20241007,193300,120306651460,6240,6240,6240,6240,0
20241007,193200,120306651460,6240,6240,6240,6240,0
20241007,193100,120306651460,6240,6240,6240,6240,0
20241007,193000,120306651460,6240,6240,6240,6240,0
20241007,192900,120306651460,6240,6240,6240,6240,145141
20241007,192800,120306651460,6240,6240,6240,6240,0
20241007,192700,120306651460,6240,6240,6240,6240,0
20241007,192600,120306651460,6240,6240,6240,6240,0
20241007,192500,120306651460,6240,6240,6240,6240,0
20241007,192400,120306651460,6240,6240,6240,6240,0
20241007,192300,120306651460,6240,6240,6240,6240,0
20241007,192200,120306651460,6240,6240,6240,6240,0
20241007,192100,120306651460,6240,6240,6240,6240,0
20241007,192000,120306651460,6240,6240,6240,6240,0
20241007,191900,120306651460,6240,6240,6240,6240,0
20241007,191800,120306651460,6240,6240,6240,6240,0
20241007,191700,120306651460,6240,6240,6240,6240,0
20241007,191600,120306651460,6240,6240,6240,6240,0
20241007,191500,120306651460,6240,6240,6240,6240,0
20241007,191400,120306651460,6240,6240,6240,6240,0
20241007,191300,120306651460,6240,6240,6240,6240,0
20241007,191200,120306651460,6240,6240,6240,6240,0
20241007,191100,120306651460,6240,6240,6240,6240,0
20241007,191000,120306651460,6240,6240,6240,6240,0
20241007,190900,120306651460,6240,6240,6240,6240,0
20241007,190800,120306651460,6240,6240,6240,6240,0
20241007,190700,120306651460,6240,6240,6240,6240,0
20241007,190600,120306651460,6240,6240,6240,6240,0
20241007,190500,120306651460,6240,6240,6240,6240,0
20241007,190400,120306651460,6240,6240,6240,6240,0
20241007,190300,120306651460,6240,6240,6240,6240,0
20241007,190200,120306651460,6240,6240,6240,6240,0
20241007,190100,120306651460,6240,6240,6240,6240,0
20241007,190000,120306651460,6240,6240,6240,6240,0
20241007,185900,120306651460,6240,6240,6240,6240,145141
20241007,185800,120306651460,6240,6240,6240,6240,0
20241007,185700,120306651460,6240,6240,6240,6240,0
20241007,185600,120306651460,6240,6240,6240,6240,0
20241007,185500,120306651460,6240,6240,6240,6240,0
20241007,185400,120306651460,6240,6240,6240,6240,0
20241007,185300,120306651460,6240,6240,6240,6240,0
20241007,185200,120306651460,6240,6240,6240,6240,0
20241007,185100,120306651460,6240,6240,6240,6240,0
20241007,185000,120306651460,6240,6240,6240,6240,0
20241007,184900,120306651460,6240,6240,6240,6240,0
20241007,184800,120306651460,6240,6240,6240,6240,0
20241007,184700,120306651460,6240,6240,6240,6240,0
20241007,184600,120306651460,6240,6240,6240,6240,0
20241007,184500,120306651460,6240,6240,6240,6240,0
20241007,184400,120306651460,6240,6240,6240,6240,0
20241007,184300,120306651460,6240,6240,6240,6240,0
20241007,184200,120306651460,6240,6240,6240,6240,0
20241007,184100,120306651460,6240,6240,6240,6240,0
20241007,184000,120306651460,6240,6240,6240,6240,0
20241007,183900,120306651460,6240,6240,6240,6240,0
20241007,183800,120306651460,6240,6240,6240,6240,0
20241007,183700,120306651460,6240,6240,6240,6240,0
20241007,183600,120306651460,6240,6240,6240,6240,0
20241007,183500,120306651460,6240,6240,6240,6240,0
20241007,183400,120306651460,6240,6240,6240,6240,0
20241007,183300,120306651460,6240,6240,6240,6240,0
20241007,183200,120306651460,6240,6240,6240,6240,0
20241007,183100,120306651460,6240,6240,6240,6240,0
20241007,183000,120306651460,6240,6240,6240,6240,0
20241007,182900,120306651460,6240,6240,6240,6240,145141
20241007,182800,120306651460,6240,6240,6240,6240,0
20241007,182700,120306651460,6240,6240,6240,6240,0
20241007,182600,120306651460,6240,6240,6240,6240,0
20241007,182500,120306651460,6240,6240,6240,6240,0
20241007,182400,120306651460,6240,6240,6240,6240,0
20241007,182300,120306651460,6240,6240,6240,6240,0
20241007,182200,120306651460,6240,6240,6240,6240,0
20241007,182100,120306651460,6240,6240,6240,6240,0
20241007,182000,120306651460,6240,6240,6240,6240,0
20241007,181900,120306651460,6240,6240,6240,6240,0
20241007,181800,120306651460,6240,6240,6240,6240,0
20241007,181700,120306651460,6240,6240,6240,6240,0
20241007,181600,120306651460,6240,6240,6240,6240,0
20241007,181500,120306651460,6240,6240,6240,6240,0
20241007,181400,120306651460,6240,6240,6240,6240,0
20241007,181300,120306651460,6240,6240,6240,6240,0
20241007,181200,120306651460,6240,6240,6240,6240,0
20241007,181100,120306651460,6240,6240,6240,6240,0
20241007,181000,120306651460,6240,6240,6240,6240,0
20241007,180900,120306651460,6240,6240,6240,6240,0
20241007,180800,120306651460,6240,6240,6240,6240,0
20241007,180700,120306651460,6240,6240,6240,6240,0
20241007,180600,120306651460,6240,6240,6240,6240,0
20241007,180500,120306651460,6240,6240,6240,6240,0
20241007,180400,120306651460,6240,6240,6240,6240,0
20241007,180300,120306651460,6240,6240,6240,6240,0
20241007,180200,120306651460,6240,6240,6240,6240,0
20241007,180100,120306651460,6240,6240,6240,6240,0
20241007,180000,120306651460,6240,6240,6240,6240,0
20241007,175900,120306651460,6240,6240,6240,6240,145141
20241007,175800,120306651460,6240,6240,6240,6240,0
20241007,175700,120306651460,6240,6240,6240,6240,0
20241007,175600,120306651460,6240,6240,6240,6240,0
20241007,175500,120306651460,6240,6240,6240,6240,0
20241007,175400,120306651460,6240,6240,6240,6240,0
20241007,175300,120306651460,6240,6240,6240,6240,0
20241007,175200,120306651460,6240,6240,6240,6240,0
20241007,175100,120306651460,6240,6240,6240,6240,0
20241007,175000,120306651460,6240,6240,6240,6240,0
20241007,174900,120306651460,6240,6240,6240,6240,0
20241007,174800,120306651460,6240,6240,6240,6240,0
20241007,174700,120306651460,6240,6240,6240,6240,0
20241007,174600,120306651460,6240,6240,6240,6240,0
20241007,174500,120306651460,6240,6240,6240,6240,0
20241007,174400,120306651460,6240,6240,6240,6240,0
20241007,174300,120306651460,6240,6240,6240,6240,0
20241007,174200,120306651460,6240,6240,6240,6240,0
20241007,174100,120306651460,6240,6240,6240,6240,0
20241007,174000,120306651460,6240,6240,6240,6240,0
20241007,173900,120306651460,6240,6240,6240,6240,0
20241007,173800,120306651460,6240,6240,6240,6240,0
20241007,173700,120306651460,6240,6240,6240,6240,0
20241007,173600,120306651460,6240,6240,6240,6240,0
20241007,173500,120306651460,6240,6240,6240,6240,0
20241007,173400,120306651460,6240,6240,6240,6240,0
20241007,173300,120306651460,6240,6240,6240,6240,0
20241007,173200,120306651460,6240,6240,6240,6240,0
20241007,173100,120306651460,6240,6240,6240,6240,0
20241007,173000,120306651460,6240,6240,6240,6240,0
20241007,172900,120306651460,6240,6240,6240,6240,145141
20241007,172800,120306651460,6240,6240,6240,6240,0
20241007,172700,120306651460,6240,6240,6240,6240,0
20241007,172600,120306651460,6240,6240,6240,6240,0
20241007,172500,120306651460,6240,6240,6240,6240,0
20241007,172400,120306651460,6240,6240,6240,6240,0
20241007,172300,120306651460,6240,6240,6240,6240,0
20241007,172200,120306651460,6240,6240,6240,6240,0
20241007,172100,120306651460,6240,6240,6240,6240,0
20241007,172000,120306651460,6240,6240,6240,6240,0
20241007,171900,120306651460,6240,6240,6240,6240,0
20241007,171800,120306651460,6240,6240,6240,6240,0
20241007,171700,120306651460,6240,6240,6240,6240,0
20241007,171600,120306651460,6240,6240,6240,6240,0
20241007,171500,120306651460,6240,6240,6240,6240,0
20241007,171400,120306651460,6240,6240,6240,6240,0
20241007,171300,120306651460,6240,6240,6240,6240,0
20241007,171200,120306651460,6240,6240,6240,6240,0
20241007,171100,120306651460,6240,6240,6240,6240,0
20241007,171000,120306651460,6240,6240,6240,6240,0
20241007,170900,120306651460,6240,6240,6240,6240,0
20241007,170800,120306651460,6240,6240,6240,6240,0
20241007,170700,120306651460,6240,6240,6240,6240,0
20241007,170600,120306651460,6240,6240,6240,6240,0
20241007,170500,120306651460,6240,6240,6240,6240,0
20241007,170400,120306651460,6240,6240,6240,6240,0
20241007,170300,120306651460,6240,6240,6240,6240,0
20241007,170200,120306651460,6240,6240,6240,6240,0
20241007,170100,120306651460,6240,6240,6240,6240,0
20241007,170000,120306651460,6240,6240,6240,6240,0
20241007,165900,120306651460,6240,6240,6240,6240,145141
20241007,165800,120306651460,6240,6240,6240,6240,0
20241007,165700,120306651460,6240,6240,6240,6240,0
20241007,165600,120306651460,6240,6240,6240,6240,0
20241007,165500,120306651460,6240,6240,6240,6240,0
20241007,165400,120306651460,6240,6240,6240,6240,0
20241007,165300,120306651460,6240,6240,6240,6240,0
20241007,165200,120306651460,6240,6240,6240,6240,0
20241007,165100,120306651460,6240,6240,6240,6240,0
20241007,165000,120306651460,6240,6240,6240,6240,0
20241007,164900,120306651460,6240,6240,6240,6240,0
20241007,164800,120306651460,6240,6240,6240,6240,0
20241007,164700,120306651460,6240,6240,6240,6240,0
20241007,164600,120306651460,6240,6240,6240,6240,0
20241007,164500,120306651460,6240,6240,6240,6240,0
20241007,164400,120306651460,6240,6240,6240,6240,0
20241007,164300,120306651460,6240,6240,6240,6240,0
20241007,164200,120306651460,6240,6240,6240,6240,0
20241007,164100,120306651460,6240,6240,6240,6240,0
20241007,164000,120306651460,6240,6240,6240,6240,0
20241007,163900,120306651460,6240,6240,6240,6240,0
20241007,163800,120306651460,6240,6240,6240,6240,0
20241007,163700,120306651460,6240,6240,6240,6240,0
20241007,163600,120306651460,6240,6240,6240,6240,0
20241007,163500,120306651460,6240,6240,6240,6240,0
20241007,163400,120306651460,6240,6240,6240,6240,0
20241007,163300,120306651460,6240,6240,6240,6240,0
20241007,163200,120306651460,6240,6240,6240,6240,0
20241007,163100,120306651460,6240,6240,6240,6240,0
20241007,163000,120306651460,6240,6240,6240,6240,0
20241007,162900,120306651460,6240,6240,6240,6240,145141
20241007,162800,120306651460,6240,6240,6240,6240,0
20241007,162700,120306651460,6240,6240,6240,6240,0
20241007,162600,120306651460,6240,6240,6240,6240,0
20241007,162500,120306651460,6240,6240,6240,6240,0
20241007,162400,120306651460,6240,6240,6240,6240,0
20241007,162300,120306651460,6240,6240,6240,6240,0
20241007,162200,120306651460,6240,6240,6240,6240,0
20241007,162100,120306651460,6240,6240,6240,6240,0
20241007,162000,120306651460,6240,6240,6240,6240,0
20241007,161900,120306651460,6240,6240,6240,6240,0
20241007,161800,120306651460,6240,6240,6240,6240,0
20241007,161700,120306651460,6240,6240,6240,6240,0
20241007,161600,120306651460,6240,6240,6240,6240,0
20241007,161500,120306651460,6240,6240,6240,6240,0
20241007,161400,120306651460,6240,6240,6240,6240,0
20241007,161300,120306651460,6240,6240,6240,6240,0
20241007,161200,120306651460,6240,6240,6240,6240,0
20241007,161100,120306651460,6240,6240,6240,6240,0
20241007,161000,120306651460,6240,6240,6240,6240,0
20241007,160900,120306651460,6240,6240,6240,6240,0
20241007,160800,120306651460,6240,6240,6240,6240,0
20241007,160700,120306651460,6240,6240,6240,6240,0
20241007,160600,120306651460,6240,6240,6240,6240,0
20241007,160500,120306651460,6240,6240,6240,6240,0
20241007,160400,120306651460,6240,6240,6240,6240,0
20241007,160300,120306651460,6240,6240,6240,6240,0
20241007,160200,120306651460,6240,6240,6240,6240,0
20241007,160100,120306651460,6240,6240,6240,6240,0
20241007,160000,120306651460,6240,6240,6240,6240,0
20241007,155900,120306651460,6240,6240,6240,6240,145141
20241007,155800,120306651460,6240,6240,6240,6240,0
20241007,155700,120306651460,6240,6240,6240,6240,0
20241007,155600,120306651460,6240,6240,6240,6240,0
20241007,155500,120306651460,6240,6240,6240,6240,0
20241007,155400,120306651460,6240,6240,6240,6240,0
20241007,155300,120306651460,6240,6240,6240,6240,0
20241007,155200,120306651460,6240,6240,6240,6240,0
20241007,155100,120306651460,6240,6240,6240,6240,0
20241007,155000,120306651460,6240,6240,6240,6240,0
20241007,154900,120306651460,6240,6240,6240,6240,0
20241007,154800,120306651460,6240,6240,6240,6240,0
20241007,154700,120306651460,6240,6240,6240,6240,0
20241007,154600,120306651460,6240,6240,6240,6240,0
20241007,154500,120306651460,6240,6240,6240,6240,0
20241007,154400,120306651460,6240,6240,6240,6240,0
20241007,154300,120306651460,6240,6240,6240,6240,0
20241007,154200,120306651460,6240,6240,6240,6240,0
20241007,154100,120306651460,6240,6240,6240,6240,0
20241007,154000,120306651460,6240,6240,6240,6240,0
20241007,153900,120306651460,6240,6240,6240,6240,0
20241007,153800,120306651460,6240,6240,6240,6240,0
20241007,153700,120306651460,6240,6240,6240,6240,0
20241007,153600,120306651460,6240,6240,6240,6240,0
20241007,153500,120306651460,6240,6240,6240,6240,0
20241007,153400,120306651460,6240,6240,6240,6240,0
20241007,153300,120306651460,6240,6240,6240,6240,0
20241007,153200,120306651460,6240,6240,6240,6240,0
20241007,153100,120306651460,6240,6240,6240,6240,0
20241007,153000,120306651460,6240,6240,6240,6240,145141
20241007,152900,119400971620,6300,6300,6300,6300,0
20241007,152800,119400971620,6300,6300,6300,6300,0
20241007,152700,119400971620,6300,6300,6300,6300,0
20241007,152600,119400971620,6300,6300,6300,6300,0
20241007,152500,119400971620,6300,6300,6300,6300,0
20241007,152400,119400971620,6300,6300,6300,6300,0
20241007,152300,119400971620,6300,6300,6300,6300,0
20241007,152200,119400971620,6300,6300,6300,6300,0
20241007,152100,119400971620,6300,6300,6300,6300,0
20241007,152000,119400971620,6300,6300,6300,6300,0
20241007,151900,119400971620,6300,6300,6300,6260,56785
20241007,151800,119044771100,6300,6300,6310,6290,12923
20241007,151700,118963371220,6300,6300,6310,6290,14455
20241007,151600,118872267020,6310,6300,6310,6290,9068
20241007,151500,118815129440,6300,6300,6310,6290,22182
20241007,151400,118675447530,6300,6280,6300,6280,19846
20241007,151300,118550589480,6280,6300,6310,6260,33163
20241007,151200,118342236560,6290,6310,6310,6290,15097
20241007,151100,118247131010,6310,6320,6330,6300,17524
20241007,151000,118136554920,6320,6330,6340,6320,19464
20241007,150900,118013438530,6340,6340,6340,6330,8722
20241007,150800,117958163640,6330,6320,6340,6320,3856
20241007,150700,117933753670,6320,6330,6340,6320,8665
20241007,150600,117878923070,6340,6330,6340,6330,3667
20241007,150500,117855703000,6340,6340,6350,6330,4391
20241007,150400,117827857470,6340,6320,6340,6320,8246
20241007,150300,117775673820,6320,6320,6330,6310,12206
20241007,150200,117698581640,6320,6330,6330,6320,7369
20241007,150100,117652001890,6330,6360,6360,6330,18372
20241007,150000,117535511040,6350,6350,6360,6340,3653
20241007,145900,117512295430,6360,6350,6370,6340,5556
20241007,145800,117476991720,6350,6390,6390,6330,33979
20241007,145700,117261052940,6380,6380,6390,6380,7381
20241007,145600,117213925340,6390,6390,6390,6370,10307
20241007,145500,117148122970,6370,6380,6390,6370,21132
20241007,145400,117013233760,6380,6360,6380,6360,3627
20241007,145300,116990107250,6370,6390,6390,6360,17088
20241007,145200,116881136320,6380,6390,6390,6380,18070
20241007,145100,116765718670,6390,6380,6410,6370,72251
20241007,145000,116304034100,6370,6360,6380,6350,26079
20241007,144900,116138029330,6360,6350,6370,6330,20782
20241007,144800,116006032740,6350,6360,6360,6340,10754
20241007,144700,115937780610,6360,6330,6370,6330,36333
20241007,144600,115706949050,6330,6320,6330,6310,3994
20241007,144500,115681700830,6320,6330,6330,6310,6700
20241007,144400,115639342800,6330,6340,6340,6320,6451
20241007,144300,115598491600,6340,6340,6340,6320,13086
20241007,144200,115515657290,6330,6320,6340,6320,12803
20241007,144100,115434622100,6320,6310,6330,6290,8975
20241007,144000,115378006050,6310,6300,6310,6280,6113
20241007,143900,115339461310,6300,6280,6300,6250,22574
20241007,143800,115197809410,6270,6280,6280,6270,2173
20241007,143700,115184182180,6280,6280,6290,6260,2759
20241007,143600,115166882170,6280,6300,6300,6280,5322
20241007,143500,115133412920,6290,6300,6300,6290,10758
20241007,143400,115065644030,6300,6290,6300,6270,13350
20241007,143300,114981762780,6290,6290,6300,6280,4540
20241007,143200,114953203570,6300,6280,6310,6280,16264
20241007,143100,114850778040,6290,6280,6290,6260,9112
20241007,143000,114793552110,6280,6270,6290,6260,12391
20241007,142900,114715805720,6260,6250,6270,6250,8553
20241007,142800,114662295200,6250,6240,6250,6230,7499
20241007,142700,114615487760,6230,6250,6250,6230,4610
20241007,142600,114586728690,6240,6250,6260,6240,5121
20241007,142500,114554745890,6250,6250,6260,6240,2841
20241007,142400,114536993170,6250,6250,6260,6220,20573
20241007,142300,114408710840,6250,6230,6250,6230,4048
20241007,142200,114383439180,6230,6230,6240,6230,11768
20241007,142100,114310111570,6240,6250,6260,6230,26904
20241007,142000,114142278300,6250,6240,6250,6230,26784
20241007,141900,113975029450,6240,6240,6250,6230,21301
20241007,141800,113842175940,6240,6240,6250,6230,25330
20241007,141700,113684210650,6230,6270,6270,6230,55236
20241007,141600,113339130290,6270,6270,6280,6260,8855
20241007,141500,113283617700,6270,6280,6280,6270,4228
20241007,141400,113257101130,6280,6270,6280,6270,785
20241007,141300,113252174850,6280,6280,6290,6250,37962
20241007,141200,113014375780,6290,6290,6290,6270,16562
20241007,141100,112910337220,6290,6300,6300,6290,4012
20241007,141000,112885097360,6310,6290,6310,6290,2118
20241007,140900,112871755000,6300,6300,6320,6270,28330
20241007,140800,112693591960,6300,6290,6300,6290,6158
20241007,140700,112654807650,6290,6310,6320,6290,29309
20241007,140600,112470214860,6310,6310,6320,6310,6602
20241007,140500,112428524960,6310,6300,6310,6290,4985
20241007,140400,112397125760,6300,6310,6310,6290,10925
20241007,140300,112328320340,6300,6330,6330,6300,15128
20241007,140200,112232780230,6330,6330,6340,6330,4278
20241007,140100,112205699400,6340,6340,6340,6330,1606
20241007,140000,112195523640,6340,6330,6340,6330,5448
20241007,135900,112161009340,6330,6330,6340,6320,1658
20241007,135800,112150516320,6320,6340,6350,6310,34042
20241007,135700,111935346670,6340,6350,6350,6340,4826
20241007,135600,111904708180,6350,6350,6350,6330,1897
20241007,135500,111892676000,6340,6320,6350,6310,39494
20241007,135400,111643020510,6320,6350,6360,6320,85057
20241007,135300,111104859850,6350,6340,6360,6340,22000
20241007,135200,110965338330,6340,6360,6360,6340,24028
20241007,135100,110812912390,6350,6360,6360,6350,5198
20241007,135000,110779896400,6350,6370,6370,6350,11170
20241007,134900,110708805230,6360,6350,6370,6340,10340
20241007,134800,110643089690,6350,6350,6360,6340,4291
20241007,134700,110615831480,6350,6350,6360,6330,22900
20241007,134600,110470491630,6350,6330,6360,6330,30193
20241007,134500,110278932570,6330,6310,6330,6310,7988
20241007,134400,110228442740,6300,6310,6320,6300,3416
20241007,134300,110206887330,6310,6310,6320,6300,8177
20241007,134200,110155288170,6300,6290,6300,6280,3026
20241007,134100,110136240380,6290,6300,6310,6290,4557
20241007,134000,110107551100,6300,6280,6300,6280,5587
20241007,133900,110072439990,6280,6290,6290,6270,11202
20241007,133800,110002060250,6290,6300,6300,6290,3994
20241007,133700,109976934800,6300,6310,6310,6290,10682
20241007,133600,109909672120,6310,6290,6310,6280,51868
20241007,133500,109583141050,6280,6250,6290,6250,30737
20241007,133400,109390268860,6270,6300,6300,6230,108407
20241007,133300,108710922430,6290,6300,6320,6290,15969
20241007,133200,108610314210,6310,6310,6320,6300,37275
20241007,133100,108375375140,6310,6330,6330,6310,18969
20241007,133000,108255644330,6310,6340,6340,6300,61770
20241007,132900,107865670410,6340,6340,6340,6330,4389
20241007,132800,107837884870,6340,6340,6350,6330,3611
20241007,132700,107815007320,6340,6320,6350,6320,10439
20241007,132600,107748977940,6330,6340,6350,6320,22510
20241007,132500,107606514770,6340,6340,6350,6330,5316
20241007,132400,107572815790,6340,6340,6350,6330,2372
20241007,132300,107557780680,6340,6340,6350,6330,8981
20241007,132200,107500865100,6340,6350,6350,6340,10510
20241007,132100,107434227300,6350,6340,6350,6330,5088
20241007,132000,107401963570,6340,6350,6350,6330,6605
20241007,131900,107360100550,6340,6340,6350,6330,3658
20241007,131800,107336915220,6340,6340,6350,6340,7221
20241007,131700,107291130520,6340,6350,6350,6330,24023
20241007,131600,107138952920,6350,6350,6360,6340,5863
20241007,131500,107101740260,6350,6350,6360,6340,3230
20241007,131400,107081234530,6350,6350,6360,6340,7290
20241007,131300,107034973280,6350,6350,6360,6350,4910
20241007,131200,107003792390,6350,6360,6360,6350,4369
20241007,131100,106976037170,6360,6340,6360,6340,6568
20241007,131000,106934348600,6340,6360,6370,6340,16539
20241007,130900,106829403500,6360,6360,6370,6330,51714
20241007,130800,106501161920,6370,6360,6370,6350,21373
20241007,130700,106365289740,6360,6370,6380,6360,8047
20241007,130600,106314024450,6370,6380,6390,6370,11113
20241007,130500,106243216710,6380,6380,6390,6370,4337
20241007,130400,106215545390,6380,6390,6390,6370,12013
20241007,130300,106138911960,6390,6390,6390,6380,1814
20241007,130200,106127323950,6390,6390,6400,6380,19593
20241007,130100,106002211800,6400,6390,6400,6380,3619
20241007,130000,105979088910,6390,6410,6410,6390,5335
20241007,125900,105944969140,6400,6410,6410,6400,9498
20241007,125800,105884114770,6400,6390,6400,6390,989
20241007,125700,105877786200,6400,6410,6410,6390,4503
20241007,125600,105848986640,6400,6410,6410,6400,4605
20241007,125500,105819498940,6400,6420,6420,6400,16826
20241007,125400,105711735170,6420,6420,6430,6420,1793
20241007,125300,105700223900,6420,6420,6430,6410,5553
20241007,125200,105664578260,6420,6420,6430,6420,2485
20241007,125100,105648617610,6420,6410,6420,6410,4054
20241007,125000,105622592700,6410,6410,6420,6410,4406
20241007,124900,105594349580,6420,6420,6430,6410,8840
20241007,124800,105537619630,6420,6410,6420,6410,3819
20241007,124700,105513101720,6420,6410,6420,6410,2587
20241007,124600,105496496790,6410,6410,6420,6400,3184
20241007,124500,105476089260,6400,6400,6410,6400,4863
20241007,124400,105444947460,6400,6380,6400,6380,5723
20241007,124300,105408354550,6380,6380,6390,6380,830
20241007,124200,105403052880,6380,6390,6390,6380,2832
20241007,124100,105384968910,6390,6380,6390,6370,2084
20241007,124000,105371667990,6380,6370,6380,6360,10291
20241007,123900,105306105400,6370,6370,6380,6360,31129
20241007,123800,105108018320,6380,6370,6380,6370,13672
20241007,123700,105020927030,6370,6400,6410,6370,16788
20241007,123600,104913754800,6410,6380,6410,6380,9776
20241007,123500,104851286630,6380,6390,6390,6380,29096
20241007,123400,104665530200,6390,6410,6410,6390,32440
20241007,123300,104457854820,6410,6420,6420,6410,2761
20241007,123200,104440145180,6420,6420,6430,6410,5623
20241007,123100,104404063840,6420,6430,6430,6420,6637
20241007,123000,104361445310,6420,6430,6440,6420,5684
20241007,122900,104324929080,6420,6440,6440,6420,4296
20241007,122800,104297305420,6440,6440,6450,6430,2113
20241007,122700,104283702770,6440,6460,6460,6420,4782
20241007,122600,104252902570,6420,6460,6460,6420,15011
20241007,122500,104156224870,6460,6460,6460,6450,789
20241007,122400,104151134500,6460,6460,6470,6450,3028
20241007,122300,104131589640,6450,6450,6460,6450,8604
20241007,122200,104076035630,6450,6460,6460,6450,703
20241007,122100,104071498610,6450,6450,6460,6450,944
20241007,122000,104065401130,6450,6450,6460,6450,1080
20241007,121900,104058430320,6460,6440,6470,6430,6680
20241007,121800,104015362390,6430,6450,6460,6430,6248
20241007,121700,103975102480,6450,6460,6470,6450,6595
20241007,121600,103932533190,6460,6480,6490,6460,6231
20241007,121500,103892208760,6480,6500,6510,6470,29961
20241007,121400,103697689650,6490,6460,6490,6460,43359
20241007,121300,103416925230,6470,6460,6470,6450,2985
20241007,121200,103397649260,6460,6470,6470,6450,14583
20241007,121100,103303446000,6470,6450,6470,6450,9624
20241007,121000,103241220020,6450,6460,6460,6450,4461
20241007,120900,103212427990,6450,6440,6460,6440,4241
20241007,120800,103185073530,6440,6460,6460,6440,7916
20241007,120700,103134008130,6460,6430,6460,6430,6537
20241007,120600,103091889970,6440,6450,6450,6430,9004
20241007,120500,103033899090,6450,6480,6480,6440,34615
20241007,120400,102809977620,6480,6450,6480,6450,31394
20241007,120300,102607014260,6450,6450,6460,6440,17382
20241007,120200,102494925370,6450,6440,6460,6430,18931
20241007,120100,102372879570,6440,6420,6440,6410,14357
20241007,120000,102280591140,6420,6390,6420,6390,4669
20241007,115900,102250694330,6400,6400,6410,6390,5024
20241007,115800,102218574030,6400,6390,6410,6380,10316
20241007,115700,102152558890,6390,6390,6400,6380,4948
20241007,115600,102120943040,6390,6390,6400,6390,9621
20241007,115500,102059464820,6390,6390,6400,6390,11971
20241007,115400,101982968620,6390,6400,6410,6390,10670
20241007,115300,101914747650,6400,6400,6410,6390,3003
20241007,115200,101895528540,6400,6390,6410,6390,4288
20241007,115100,101868070970,6400,6390,6400,6390,8753
20241007,115000,101812106180,6390,6400,6410,6390,10339
20241007,114900,101745923420,6400,6400,6410,6400,6222
20241007,114800,101706100790,6410,6400,6410,6400,3016
20241007,114700,101686772550,6400,6400,6410,6400,2379
20241007,114600,101671536490,6400,6400,6410,6400,2422
20241007,114500,101656034850,6410,6400,6410,6390,13385
20241007,114400,101570391060,6400,6410,6420,6400,7203
20241007,114300,101524235250,6410,6420,6420,6410,1572
20241007,114200,101514147050,6420,6420,6420,6410,4139
20241007,114100,101487589750,6420,6430,6430,6400,14730
20241007,114000,101393152810,6420,6410,6440,6410,23416
20241007,113900,101242705750,6420,6400,6420,6400,11134
20241007,113800,101171276990,6400,6400,6410,6390,15699
20241007,113700,101070868070,6400,6390,6410,6390,7917
20241007,113600,101020225660,6400,6400,6410,6390,6467
20241007,113500,100978839790,6400,6400,6410,6390,16927
20241007,113400,100870524070,6400,6410,6410,6390,8747
20241007,113300,100814566450,6410,6390,6410,6380,18763
20241007,113200,100694547400,6390,6400,6410,6380,47333
20241007,113100,100392035500,6400,6410,6420,6390,90217
20241007,113000,99814497290,6420,6430,6440,6410,19703
20241007,112900,99687989400,6430,6450,6460,6420,41997
20241007,112800,99417774540,6450,6460,6470,6450,6674
20241007,112700,99374657910,6460,6470,6470,6460,1647
20241007,112600,99364009250,6470,6460,6470,6460,1978
20241007,112500,99351228380,6460,6470,6470,6460,1845
20241007,112400,99339305860,6460,6470,6480,6460,11014
20241007,112300,99268108060,6480,6470,6480,6470,3620
20241007,112200,99244672930,6470,6490,6490,6470,17765
20241007,112100,99129538010,6490,6480,6490,6470,14835
20241007,112000,99033384230,6480,6470,6480,6460,3836
20241007,111900,99008563850,6470,6460,6480,6450,13081
20241007,111800,98923987910,6460,6440,6460,6430,10659
20241007,111700,98855348950,6440,6450,6460,6430,14062
20241007,111600,98764757720,6440,6450,6460,6440,5239
20241007,111500,98730988150,6450,6470,6470,6450,7518
20241007,111400,98682470080,6460,6460,6470,6440,6082
20241007,111300,98643229530,6460,6460,6470,6450,6264
20241007,111200,98602809180,6450,6470,6470,6450,9570
20241007,111100,98541005230,6460,6480,6480,6460,9624
20241007,111000,98478764700,6470,6440,6470,6440,4626
20241007,110900,98448861920,6450,6450,6460,6430,16073
20241007,110800,98345235930,6440,6440,6450,6420,24561
20241007,110700,98187272150,6450,6440,6460,6430,11751
20241007,110600,98111528820,6440,6480,6480,6420,63080
20241007,110500,97705607150,6470,6480,6490,6470,12506
20241007,110400,97624604260,6470,6460,6480,6450,20362
20241007,110300,97493038600,6450,6460,6470,6440,40762
20241007,110200,97230192200,6460,6480,6480,6460,27471
20241007,110100,97052543800,6480,6490,6500,6480,8581
20241007,110000,96996869570,6490,6510,6510,6490,5699
20241007,105900,96959847600,6500,6500,6510,6490,8821
20241007,105800,96902510760,6500,6510,6520,6500,5374
20241007,105700,96867524180,6510,6520,6520,6500,6508
20241007,105600,96825155400,6520,6520,6520,6510,4702
20241007,105500,96794516170,6520,6500,6520,6490,13272
20241007,105400,96708203520,6500,6510,6510,6500,7112
20241007,105300,96661959600,6510,6510,6510,6490,23688
20241007,105200,96507889940,6510,6490,6510,6480,20558
20241007,105100,96374297720,6490,6470,6490,6470,12463
20241007,105000,96293515230,6470,6450,6470,6450,20200
20241007,104900,96163088350,6450,6460,6470,6450,48461
20241007,104800,95850231650,6460,6480,6480,6460,20189
20241007,104700,95719681770,6470,6470,6480,6460,51659
20241007,104600,95385603280,6470,6480,6500,6470,20977
20241007,104500,95249669250,6480,6500,6510,6480,22126
20241007,104400,95105975380,6500,6510,6520,6500,7180
20241007,104300,95059239180,6510,6510,6520,6500,5403
20241007,104200,95024067940,6510,6520,6520,6500,11519
20241007,104100,94949074360,6520,6520,6520,6500,14857
20241007,104000,94852264090,6510,6500,6520,6490,19051
20241007,103900,94728236520,6490,6500,6500,6490,15749
20241007,103800,94625905240,6500,6470,6500,6460,51138
20241007,103700,94294831940,6470,6510,6510,6470,66807
20241007,103600,93861486090,6500,6520,6520,6500,19367
20241007,103500,93735384920,6520,6500,6520,6500,32037
20241007,103400,93526831330,6500,6520,6520,6480,164404
20241007,103300,92459095270,6520,6520,6540,6510,38512
20241007,103200,92208046510,6520,6510,6560,6510,62552
20241007,103100,91799983830,6510,6570,6580,6510,139786
20241007,103000,90885848530,6570,6580,6590,6570,18607
20241007,102900,90763526320,6590,6580,6600,6570,15418
20241007,102800,90662005300,6580,6590,6590,6560,79456
20241007,102700,90139770820,6590,6610,6610,6590,38613
20241007,102600,89884958880,6610,6630,6640,6610,9054
20241007,102500,89825027910,6630,6640,6640,6630,5379
20241007,102400,89789336400,6640,6630,6640,6630,4569
20241007,102300,89759025450,6620,6610,6630,6600,10933
20241007,102200,89686602830,6600,6600,6610,6590,22492
20241007,102100,89538161380,6600,6610,6620,6600,14544
20241007,102000,89442027970,6610,6620,6630,6610,16020
20241007,101900,89336100310,6630,6630,6640,6610,30086
20241007,101800,89136879520,6630,6650,6650,6630,18241
20241007,101700,89015774410,6640,6650,6660,6640,23232
20241007,101600,88861336970,6660,6660,6670,6650,11882
20241007,101500,88782214650,6660,6670,6680,6660,20381
20241007,101400,88646316960,6660,6690,6710,6660,95862
20241007,101300,88005026230,6690,6650,6690,6650,43043
20241007,101200,87717792870,6660,6660,6660,6630,27985
20241007,101100,87531730740,6650,6660,6670,6640,30298
20241007,101000,87330157960,6650,6640,6670,6630,33690
20241007,100900,87106155990,6650,6630,6670,6630,70983
20241007,100800,86633951060,6640,6610,6640,6600,34946
20241007,100700,86402620910,6600,6610,6630,6600,19122
20241007,100600,86276126640,6620,6620,6640,6600,29282
20241007,100500,86082435820,6620,6610,6640,6590,43918
20241007,100400,85791573200,6590,6600,6610,6580,29751
20241007,100300,85595401820,6610,6620,6620,6600,21778
20241007,100200,85451538530,6610,6590,6620,6590,45045
20241007,100100,85153977430,6590,6600,6600,6580,37148
20241007,100000,84909134250,6610,6610,6620,6590,61471
20241007,095900,84503103120,6620,6650,6650,6600,78293
20241007,095800,83985042190,6640,6660,6670,6620,74956
20241007,095700,83487298160,6670,6730,6730,6670,41314
20241007,095600,83210588080,6730,6690,6730,6680,32407
20241007,095500,82993026600,6690,6690,6700,6660,49156
20241007,095400,82665110710,6690,6720,6720,6690,24400
20241007,095300,82501496940,6720,6680,6720,6680,30353
20241007,095200,82298019900,6680,6700,6710,6670,37101
20241007,095100,82049755330,6710,6740,6750,6700,45983
20241007,095000,81740692150,6730,6700,6740,6690,108038
20241007,094900,81014497420,6700,6660,6700,6650,39359
20241007,094800,80751279420,6660,6670,6690,6630,81533
20241007,094700,80208886270,6670,6720,6720,6670,64865
20241007,094600,79774717740,6710,6720,6730,6670,100925
20241007,094500,79098578160,6720,6710,6750,6700,248721
20241007,094400,77424684560,6710,6660,6720,6660,195136
20241007,094300,76116812680,6660,6680,6700,6660,105345
20241007,094200,75412821660,6690,6630,6690,6620,109166
20241007,094100,74684989820,6630,6600,6640,6580,32204
20241007,094000,74472277300,6600,6600,6620,6590,30834
20241007,093900,74268790120,6610,6610,6630,6600,17263
20241007,093800,74154642320,6610,6640,6650,6610,37810
20241007,093700,73903941000,6650,6650,6660,6630,40737
20241007,093600,73633446740,6640,6620,6660,6620,77116
20241007,093500,73120991360,6630,6620,6650,6600,97751
20241007,093400,72472520140,6620,6600,6630,6580,35627
20241007,093300,72237165460,6600,6590,6610,6560,83673
20241007,093200,71686001640,6590,6590,6600,6580,34219
20241007,093100,71460527220,6590,6600,6620,6590,44642
20241007,093000,71165883330,6600,6640,6640,6590,122677
20241007,092900,70354455140,6640,6620,6650,6610,50559
20241007,092800,70019397380,6620,6590,6640,6580,125672
20241007,092700,69187380070,6590,6570,6610,6560,95710
20241007,092600,68556279140,6570,6620,6620,6530,193640
20241007,092500,67285076410,6610,6620,6630,6590,128471
20241007,092400,66435951450,6610,6590,6620,6530,301536
20241007,092300,64453605410,6590,6690,6700,6590,419918
20241007,092200,61670001780,6690,6680,6710,6670,75807
20241007,092100,61162777030,6680,6690,6750,6680,148657
20241007,092000,60165465940,6690,6760,6770,6670,252358
20241007,091900,58475268240,6770,6760,6780,6720,136014
20241007,091800,57558489720,6760,6800,6810,6730,110454
20241007,091700,56811886330,6800,6810,6820,6780,73670
20241007,091600,56311032580,6820,6760,6840,6750,198035
20241007,091500,54960980360,6750,6810,6820,6740,155592
20241007,091400,53906147920,6820,6770,6830,6760,281055
20241007,091300,51992219300,6770,6710,6800,6710,166516
20241007,091200,50866119100,6720,6740,6740,6680,275421
20241007,091100,49018872430,6730,6790,6790,6720,125856
20241007,091000,48170423950,6790,6770,6810,6760,217187
20241007,090900,46696455160,6770,6810,6820,6710,394804
20241007,090800,44030515040,6810,6820,6860,6780,181920
20241007,090700,42792338830,6810,6860,6890,6810,339180
20241007,090600,40465061040,6860,6750,6860,6740,347010
20241007,090500,38102179390,6750,6800,6910,6750,631946
20241007,090400,33787614580,6800,6860,6890,6780,446864
20241007,090300,30729664520,6870,6870,6890,6780,514611
20241007,090200,27213140720,6860,6810,6920,6800,1153307
20241007,090100,19282234440,6810,6730,6840,6700,944946
20241007,090000,12881739060,6730,6670,6920,6660,1903118