stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204800,89074246715,2390,2390,2390,2390,283565
20231024,204700,89074246715,2390,2390,2390,2390,0
20231024,204600,89074246715,2390,2390,2390,2390,0
20231024,204500,89074246715,2390,2390,2390,2390,0
20231024,204400,89074246715,2390,2390,2390,2390,0
20231024,204300,89074246715,2390,2390,2390,2390,0
20231024,204200,89074246715,2390,2390,2390,2390,0
20231024,204100,89074246715,2390,2390,2390,2390,0
20231024,204000,89074246715,2390,2390,2390,2390,0
20231024,203900,89074246715,2390,2390,2390,2390,0
20231024,203800,89074246715,2390,2390,2390,2390,0
20231024,203700,89074246715,2390,2390,2390,2390,0
20231024,203600,89074246715,2390,2390,2390,2390,0
20231024,203500,89074246715,2390,2390,2390,2390,0
20231024,203400,89074246715,2390,2390,2390,2390,0
20231024,203300,89074246715,2390,2390,2390,2390,0
20231024,203200,89074246715,2390,2390,2390,2390,0
20231024,203100,89074246715,2390,2390,2390,2390,0
20231024,203000,89074246715,2390,2390,2390,2390,0
20231024,202900,89074246715,2390,2390,2390,2390,0
20231024,202800,89074246715,2390,2390,2390,2390,0
20231024,202700,89074246715,2390,2390,2390,2390,0
20231024,202600,89074246715,2390,2390,2390,2390,0
20231024,202500,89074246715,2390,2390,2390,2390,0
20231024,202400,89074246715,2390,2390,2390,2390,0
20231024,202300,89074246715,2390,2390,2390,2390,0
20231024,202200,89074246715,2390,2390,2390,2390,0
20231024,202100,89074246715,2390,2390,2390,2390,0
20231024,202000,89074246715,2390,2390,2390,2390,0
20231024,201900,89074246715,2390,2390,2390,2390,0
20231024,201800,89074246715,2390,2390,2390,2390,283565
20231024,201700,89074246715,2390,2390,2390,2390,0
20231024,201600,89074246715,2390,2390,2390,2390,0
20231024,201500,89074246715,2390,2390,2390,2390,0
20231024,201400,89074246715,2390,2390,2390,2390,0
20231024,201300,89074246715,2390,2390,2390,2390,0
20231024,201200,89074246715,2390,2390,2390,2390,0
20231024,201100,89074246715,2390,2390,2390,2390,0
20231024,201000,89074246715,2390,2390,2390,2390,0
20231024,200900,89074246715,2390,2390,2390,2390,0
20231024,200800,89074246715,2390,2390,2390,2390,0
20231024,200700,89074246715,2390,2390,2390,2390,0
20231024,200600,89074246715,2390,2390,2390,2390,0
20231024,200500,89074246715,2390,2390,2390,2390,0
20231024,200400,89074246715,2390,2390,2390,2390,0
20231024,200300,89074246715,2390,2390,2390,2390,0
20231024,200200,89074246715,2390,2390,2390,2390,0
20231024,200100,89074246715,2390,2390,2390,2390,0
20231024,200000,89074246715,2390,2390,2390,2390,0
20231024,195900,89074246715,2390,2390,2390,2390,0
20231024,195800,89074246715,2390,2390,2390,2390,0
20231024,195700,89074246715,2390,2390,2390,2390,0
20231024,195600,89074246715,2390,2390,2390,2390,0
20231024,195500,89074246715,2390,2390,2390,2390,0
20231024,195400,89074246715,2390,2390,2390,2390,0
20231024,195300,89074246715,2390,2390,2390,2390,0
20231024,195200,89074246715,2390,2390,2390,2390,0
20231024,195100,89074246715,2390,2390,2390,2390,0
20231024,195000,89074246715,2390,2390,2390,2390,0
20231024,194900,89074246715,2390,2390,2390,2390,0
20231024,194800,89074246715,2390,2390,2390,2390,283565
20231024,194700,89074246715,2390,2390,2390,2390,0
20231024,194600,89074246715,2390,2390,2390,2390,0
20231024,194500,89074246715,2390,2390,2390,2390,0
20231024,194400,89074246715,2390,2390,2390,2390,0
20231024,194300,89074246715,2390,2390,2390,2390,0
20231024,194200,89074246715,2390,2390,2390,2390,0
20231024,194100,89074246715,2390,2390,2390,2390,0
20231024,194000,89074246715,2390,2390,2390,2390,0
20231024,193900,89074246715,2390,2390,2390,2390,0
20231024,193800,89074246715,2390,2390,2390,2390,0
20231024,193700,89074246715,2390,2390,2390,2390,0
20231024,193600,89074246715,2390,2390,2390,2390,0
20231024,193500,89074246715,2390,2390,2390,2390,0
20231024,193400,89074246715,2390,2390,2390,2390,0
20231024,193300,89074246715,2390,2390,2390,2390,0
20231024,193200,89074246715,2390,2390,2390,2390,0
20231024,193100,89074246715,2390,2390,2390,2390,0
20231024,193000,89074246715,2390,2390,2390,2390,0
20231024,192900,89074246715,2390,2390,2390,2390,0
20231024,192800,89074246715,2390,2390,2390,2390,0
20231024,192700,89074246715,2390,2390,2390,2390,0
20231024,192600,89074246715,2390,2390,2390,2390,0
20231024,192500,89074246715,2390,2390,2390,2390,0
20231024,192400,89074246715,2390,2390,2390,2390,0
20231024,192300,89074246715,2390,2390,2390,2390,0
20231024,192200,89074246715,2390,2390,2390,2390,0
20231024,192100,89074246715,2390,2390,2390,2390,0
20231024,192000,89074246715,2390,2390,2390,2390,0
20231024,191900,89074246715,2390,2390,2390,2390,0
20231024,191800,89074246715,2390,2390,2390,2390,283565
20231024,191700,89074246715,2390,2390,2390,2390,0
20231024,191600,89074246715,2390,2390,2390,2390,0
20231024,191500,89074246715,2390,2390,2390,2390,0
20231024,191400,89074246715,2390,2390,2390,2390,0
20231024,191300,89074246715,2390,2390,2390,2390,0
20231024,191200,89074246715,2390,2390,2390,2390,0
20231024,191100,89074246715,2390,2390,2390,2390,0
20231024,191000,89074246715,2390,2390,2390,2390,0
20231024,190900,89074246715,2390,2390,2390,2390,0
20231024,190800,89074246715,2390,2390,2390,2390,0
20231024,190700,89074246715,2390,2390,2390,2390,0
20231024,190600,89074246715,2390,2390,2390,2390,0
20231024,190500,89074246715,2390,2390,2390,2390,0
20231024,190400,89074246715,2390,2390,2390,2390,0
20231024,190300,89074246715,2390,2390,2390,2390,0
20231024,190200,89074246715,2390,2390,2390,2390,0
20231024,190100,89074246715,2390,2390,2390,2390,0
20231024,190000,89074246715,2390,2390,2390,2390,0
20231024,185900,89074246715,2390,2390,2390,2390,0
20231024,185800,89074246715,2390,2390,2390,2390,0
20231024,185700,89074246715,2390,2390,2390,2390,0
20231024,185600,89074246715,2390,2390,2390,2390,0
20231024,185500,89074246715,2390,2390,2390,2390,0
20231024,185400,89074246715,2390,2390,2390,2390,0
20231024,185300,89074246715,2390,2390,2390,2390,0
20231024,185200,89074246715,2390,2390,2390,2390,0
20231024,185100,89074246715,2390,2390,2390,2390,0
20231024,185000,89074246715,2390,2390,2390,2390,0
20231024,184900,89074246715,2390,2390,2390,2390,0
20231024,184800,89074246715,2390,2390,2390,2390,283565
20231024,184700,89074246715,2390,2390,2390,2390,0
20231024,184600,89074246715,2390,2390,2390,2390,0
20231024,184500,89074246715,2390,2390,2390,2390,0
20231024,184400,89074246715,2390,2390,2390,2390,0
20231024,184300,89074246715,2390,2390,2390,2390,0
20231024,184200,89074246715,2390,2390,2390,2390,0
20231024,184100,89074246715,2390,2390,2390,2390,0
20231024,184000,89074246715,2390,2390,2390,2390,0
20231024,183900,89074246715,2390,2390,2390,2390,0
20231024,183800,89074246715,2390,2390,2390,2390,0
20231024,183700,89074246715,2390,2390,2390,2390,0
20231024,183600,89074246715,2390,2390,2390,2390,0
20231024,183500,89074246715,2390,2390,2390,2390,0
20231024,183400,89074246715,2390,2390,2390,2390,0
20231024,183300,89074246715,2390,2390,2390,2390,0
20231024,183200,89074246715,2390,2390,2390,2390,0
20231024,183100,89074246715,2390,2390,2390,2390,0
20231024,183000,89074246715,2390,2390,2390,2390,0
20231024,182900,89074246715,2390,2390,2390,2390,0
20231024,182800,89074246715,2390,2390,2390,2390,0
20231024,182700,89074246715,2390,2390,2390,2390,0
20231024,182600,89074246715,2390,2390,2390,2390,0
20231024,182500,89074246715,2390,2390,2390,2390,0
20231024,182400,89074246715,2390,2390,2390,2390,0
20231024,182300,89074246715,2390,2390,2390,2390,0
20231024,182200,89074246715,2390,2390,2390,2390,0
20231024,182100,89074246715,2390,2390,2390,2390,0
20231024,182000,89074246715,2390,2390,2390,2390,0
20231024,181900,89074246715,2390,2390,2390,2390,0
20231024,181800,89074246715,2390,2390,2390,2390,283565
20231024,181700,89074246715,2390,2390,2390,2390,0
20231024,181600,89074246715,2390,2390,2390,2390,0
20231024,181500,89074246715,2390,2390,2390,2390,0
20231024,181400,89074246715,2390,2390,2390,2390,0
20231024,181300,89074246715,2390,2390,2390,2390,0
20231024,181200,89074246715,2390,2390,2390,2390,0
20231024,181100,89074246715,2390,2390,2390,2390,0
20231024,181000,89074246715,2390,2390,2390,2390,0
20231024,180900,89074246715,2390,2390,2390,2390,0
20231024,180800,89074246715,2390,2390,2390,2390,0
20231024,180700,89074246715,2390,2390,2390,2390,0
20231024,180600,89074246715,2390,2390,2390,2390,0
20231024,180500,89074246715,2390,2390,2390,2390,0
20231024,180400,89074246715,2390,2390,2390,2390,0
20231024,180300,89074246715,2390,2390,2390,2390,0
20231024,180200,89074246715,2390,2390,2390,2390,0
20231024,180100,89074246715,2390,2390,2390,2390,0
20231024,180000,89074246715,2390,2390,2390,2390,0
20231024,175900,89074246715,2390,2390,2390,2390,0
20231024,175800,89074246715,2390,2390,2390,2390,0
20231024,175700,89074246715,2390,2390,2390,2390,0
20231024,175600,89074246715,2390,2390,2390,2390,0
20231024,175500,89074246715,2390,2390,2390,2390,0
20231024,175400,89074246715,2390,2390,2390,2390,0
20231024,175300,89074246715,2390,2390,2390,2390,0
20231024,175200,89074246715,2390,2390,2390,2390,0
20231024,175100,89074246715,2390,2390,2390,2390,0
20231024,175000,89074246715,2390,2390,2390,2390,0
20231024,174900,89074246715,2390,2390,2390,2390,0
20231024,174800,89074246715,2390,2390,2390,2390,283565
20231024,174700,89074246715,2390,2390,2390,2390,0
20231024,174600,89074246715,2390,2390,2390,2390,0
20231024,174500,89074246715,2390,2390,2390,2390,0
20231024,174400,89074246715,2390,2390,2390,2390,0
20231024,174300,89074246715,2390,2390,2390,2390,0
20231024,174200,89074246715,2390,2390,2390,2390,0
20231024,174100,89074246715,2390,2390,2390,2390,0
20231024,174000,89074246715,2390,2390,2390,2390,0
20231024,173900,89074246715,2390,2390,2390,2390,0
20231024,173800,89074246715,2390,2390,2390,2390,0
20231024,173700,89074246715,2390,2390,2390,2390,0
20231024,173600,89074246715,2390,2390,2390,2390,0
20231024,173500,89074246715,2390,2390,2390,2390,0
20231024,173400,89074246715,2390,2390,2390,2390,0
20231024,173300,89074246715,2390,2390,2390,2390,0
20231024,173200,89074246715,2390,2390,2390,2390,0
20231024,173100,89074246715,2390,2390,2390,2390,0
20231024,173000,89074246715,2390,2390,2390,2390,0
20231024,172900,89074246715,2390,2390,2390,2390,0
20231024,172800,89074246715,2390,2390,2390,2390,0
20231024,172700,89074246715,2390,2390,2390,2390,0
20231024,172600,89074246715,2390,2390,2390,2390,0
20231024,172500,89074246715,2390,2390,2390,2390,0
20231024,172400,89074246715,2390,2390,2390,2390,0
20231024,172300,89074246715,2390,2390,2390,2390,0
20231024,172200,89074246715,2390,2390,2390,2390,0
20231024,172100,89074246715,2390,2390,2390,2390,0
20231024,172000,89074246715,2390,2390,2390,2390,0
20231024,171900,89074246715,2390,2390,2390,2390,0
20231024,171800,89074246715,2390,2390,2390,2390,283565
20231024,171700,89074246715,2390,2390,2390,2390,0
20231024,171600,89074246715,2390,2390,2390,2390,0
20231024,171500,89074246715,2390,2390,2390,2390,0
20231024,171400,89074246715,2390,2390,2390,2390,0
20231024,171300,89074246715,2390,2390,2390,2390,0
20231024,171200,89074246715,2390,2390,2390,2390,0
20231024,171100,89074246715,2390,2390,2390,2390,0
20231024,171000,89074246715,2390,2390,2390,2390,0
20231024,170900,89074246715,2390,2390,2390,2390,0
20231024,170800,89074246715,2390,2390,2390,2390,0
20231024,170700,89074246715,2390,2390,2390,2390,0
20231024,170600,89074246715,2390,2390,2390,2390,0
20231024,170500,89074246715,2390,2390,2390,2390,0
20231024,170400,89074246715,2390,2390,2390,2390,0
20231024,170300,89074246715,2390,2390,2390,2390,0
20231024,170200,89074246715,2390,2390,2390,2390,0
20231024,170100,89074246715,2390,2390,2390,2390,0
20231024,170000,89074246715,2390,2390,2390,2390,0
20231024,165900,89074246715,2390,2390,2390,2390,0
20231024,165800,89074246715,2390,2390,2390,2390,0
20231024,165700,89074246715,2390,2390,2390,2390,0
20231024,165600,89074246715,2390,2390,2390,2390,0
20231024,165500,89074246715,2390,2390,2390,2390,0
20231024,165400,89074246715,2390,2390,2390,2390,0
20231024,165300,89074246715,2390,2390,2390,2390,0
20231024,165200,89074246715,2390,2390,2390,2390,0
20231024,165100,89074246715,2390,2390,2390,2390,0
20231024,165000,89074246715,2390,2390,2390,2390,0
20231024,164900,89074246715,2390,2390,2390,2390,0
20231024,164800,89074246715,2390,2390,2390,2390,283565
20231024,164700,89074246715,2390,2390,2390,2390,0
20231024,164600,89074246715,2390,2390,2390,2390,0
20231024,164500,89074246715,2390,2390,2390,2390,0
20231024,164400,89074246715,2390,2390,2390,2390,0
20231024,164300,89074246715,2390,2390,2390,2390,0
20231024,164200,89074246715,2390,2390,2390,2390,0
20231024,164100,89074246715,2390,2390,2390,2390,0
20231024,164000,89074246715,2390,2390,2390,2390,0
20231024,163900,89074246715,2390,2390,2390,2390,0
20231024,163800,89074246715,2390,2390,2390,2390,0
20231024,163700,89074246715,2390,2390,2390,2390,0
20231024,163600,89074246715,2390,2390,2390,2390,0
20231024,163500,89074246715,2390,2390,2390,2390,0
20231024,163400,89074246715,2390,2390,2390,2390,0
20231024,163300,89074246715,2390,2390,2390,2390,0
20231024,163200,89074246715,2390,2390,2390,2390,0
20231024,163100,89074246715,2390,2390,2390,2390,0
20231024,163000,89074246715,2390,2390,2390,2390,0
20231024,162900,89074246715,2390,2390,2390,2390,0
20231024,162800,89074246715,2390,2390,2390,2390,0
20231024,162700,89074246715,2390,2390,2390,2390,0
20231024,162600,89074246715,2390,2390,2390,2390,0
20231024,162500,89074246715,2390,2390,2390,2390,0
20231024,162400,89074246715,2390,2390,2390,2390,0
20231024,162300,89074246715,2390,2390,2390,2390,0
20231024,162200,89074246715,2390,2390,2390,2390,0
20231024,162100,89074246715,2390,2390,2390,2390,0
20231024,162000,89074246715,2390,2390,2390,2390,0
20231024,161900,89074246715,2390,2390,2390,2390,0
20231024,161800,89074246715,2390,2390,2390,2390,283565
20231024,161700,89074246715,2390,2390,2390,2390,0
20231024,161600,89074246715,2390,2390,2390,2390,0
20231024,161500,89074246715,2390,2390,2390,2390,0
20231024,161400,89074246715,2390,2390,2390,2390,0
20231024,161300,89074246715,2390,2390,2390,2390,0
20231024,161200,89074246715,2390,2390,2390,2390,0
20231024,161100,89074246715,2390,2390,2390,2390,0
20231024,161000,89074246715,2390,2390,2390,2390,0
20231024,160900,89074246715,2390,2390,2390,2390,0
20231024,160800,89074246715,2390,2390,2390,2390,0
20231024,160700,89074246715,2390,2390,2390,2390,0
20231024,160600,89074246715,2390,2390,2390,2390,0
20231024,160500,89074246715,2390,2390,2390,2390,0
20231024,160400,89074246715,2390,2390,2390,2390,0
20231024,160300,89074246715,2390,2390,2390,2390,0
20231024,160200,89074246715,2390,2390,2390,2390,0
20231024,160100,89074246715,2390,2390,2390,2390,0
20231024,160000,89074246715,2390,2390,2390,2390,0
20231024,155900,89074246715,2390,2390,2390,2390,0
20231024,155800,89074246715,2390,2390,2390,2390,0
20231024,155700,89074246715,2390,2390,2390,2390,0
20231024,155600,89074246715,2390,2390,2390,2390,0
20231024,155500,89074246715,2390,2390,2390,2390,0
20231024,155400,89074246715,2390,2390,2390,2390,0
20231024,155300,89074246715,2390,2390,2390,2390,0
20231024,155200,89074246715,2390,2390,2390,2390,0
20231024,155100,89074246715,2390,2390,2390,2390,0
20231024,155000,89074246715,2390,2390,2390,2390,0
20231024,154900,89074246715,2390,2390,2390,2390,0
20231024,154800,89074246715,2390,2390,2390,2390,283565
20231024,154700,89074246715,2390,2390,2390,2390,0
20231024,154600,89074246715,2390,2390,2390,2390,0
20231024,154500,89074246715,2390,2390,2390,2390,0
20231024,154400,89074246715,2390,2390,2390,2390,0
20231024,154300,89074246715,2390,2390,2390,2390,0
20231024,154200,89074246715,2390,2390,2390,2390,0
20231024,154100,89074246715,2390,2390,2390,2390,0
20231024,154000,89074246715,2390,2390,2390,2390,0
20231024,153900,89074246715,2390,2390,2390,2390,0
20231024,153800,89074246715,2390,2390,2390,2390,0
20231024,153700,89074246715,2390,2390,2390,2390,0
20231024,153600,89074246715,2390,2390,2390,2390,0
20231024,153500,89074246715,2390,2390,2390,2390,0
20231024,153400,89074246715,2390,2390,2390,2390,0
20231024,153300,89074246715,2390,2390,2390,2390,0
20231024,153200,89074246715,2390,2390,2390,2390,0
20231024,153100,89074246715,2390,2390,2390,2390,0
20231024,153000,89074246715,2390,2390,2390,2390,283565
20231024,152900,88396526365,2400,2400,2400,2400,0
20231024,152800,88396526365,2400,2400,2400,2400,0
20231024,152700,88396526365,2400,2400,2400,2400,0
20231024,152600,88396526365,2400,2400,2400,2400,0
20231024,152500,88396526365,2400,2400,2400,2400,0
20231024,152400,88396526365,2400,2400,2400,2400,0
20231024,152300,88396526365,2400,2400,2400,2400,0
20231024,152200,88396526365,2400,2400,2400,2400,0
20231024,152100,88396526365,2400,2400,2400,2400,0
20231024,152000,88396526365,2400,2400,2400,2400,0
20231024,151900,88396526365,2400,2400,2400,2385,102829
20231024,151800,88150393800,2400,2395,2405,2390,50848
20231024,151700,88028481350,2395,2390,2395,2385,42841
20231024,151600,87926071295,2390,2400,2400,2390,27363
20231024,151500,87860524490,2400,2400,2405,2395,33023
20231024,151400,87781339540,2400,2400,2405,2395,26679
20231024,151300,87717316175,2395,2395,2405,2395,38188
20231024,151200,87625746365,2395,2410,2410,2390,52440
20231024,151100,87500046060,2410,2415,2425,2405,41173
20231024,151000,87400651100,2415,2420,2420,2400,49770
20231024,150900,87280588675,2420,2390,2420,2385,94595
20231024,150800,87053492830,2395,2390,2395,2380,18491
20231024,150700,87009339115,2390,2385,2395,2380,18386
20231024,150600,86965436270,2385,2390,2395,2380,16361
20231024,150500,86926358765,2385,2385,2390,2380,7765
20231024,150400,86907856375,2385,2380,2390,2380,16708
20231024,150300,86868059705,2385,2390,2390,2380,9556
20231024,150200,86845274355,2385,2400,2400,2385,39240
20231024,150100,86751403940,2400,2400,2400,2385,48249
20231024,150000,86635807350,2400,2385,2400,2385,67909
20231024,145900,86473444035,2385,2375,2385,2370,8833
20231024,145800,86452435750,2380,2380,2385,2370,16097
20231024,145700,86414094615,2375,2380,2380,2370,37381
20231024,145600,86325302200,2380,2375,2385,2370,18064
20231024,145500,86282363820,2375,2365,2375,2365,26838
20231024,145400,86218726695,2360,2360,2365,2350,23023
20231024,145300,86164429700,2355,2350,2360,2350,13743
20231024,145200,86132065960,2355,2360,2360,2350,36289
20231024,145100,86046738190,2350,2355,2360,2345,23712
20231024,145000,85990979140,2355,2350,2360,2345,27411
20231024,144900,85926549820,2350,2350,2360,2345,53643
20231024,144800,85800507375,2350,2370,2370,2350,82382
20231024,144700,85606361735,2370,2370,2375,2365,11022
20231024,144600,85580252170,2375,2380,2380,2365,13147
20231024,144500,85549072205,2375,2385,2390,2375,24400
20231024,144400,85490905440,2385,2370,2385,2370,7927
20231024,144300,85472041950,2375,2370,2375,2365,14961
20231024,144200,85436603840,2370,2370,2375,2365,11671
20231024,144100,85408952930,2370,2370,2375,2370,14681
20231024,144000,85374151675,2375,2380,2385,2370,6027
20231024,143900,85359842575,2375,2375,2385,2375,11583
20231024,143800,85332257055,2370,2385,2385,2365,53296
20231024,143700,85205895765,2380,2375,2390,2375,11107
20231024,143600,85179437390,2375,2375,2380,2370,17643
20231024,143500,85137533055,2380,2390,2390,2375,13545
20231024,143400,85105294365,2390,2380,2395,2375,35293
20231024,143300,85020973815,2380,2380,2390,2370,23399
20231024,143200,84965233595,2380,2370,2380,2365,40194
20231024,143100,84869908995,2370,2390,2390,2370,46497
20231024,143000,84759302155,2380,2395,2395,2380,26243
20231024,142900,84696722560,2395,2400,2405,2390,8710
20231024,142800,84675845425,2395,2405,2410,2380,42150
20231024,142700,84574927240,2410,2395,2410,2390,35858
20231024,142600,84488863475,2395,2400,2400,2375,75971
20231024,142500,84307672150,2390,2405,2410,2380,57138
20231024,142400,84170824020,2405,2440,2450,2400,107458
20231024,142300,83910565265,2410,2370,2460,2365,422260
20231024,142200,82888394045,2365,2365,2375,2365,14926
20231024,142100,82853034300,2365,2365,2365,2355,32496
20231024,142000,82776381290,2365,2365,2365,2355,8442
20231024,141900,82756460155,2365,2360,2370,2360,19626
20231024,141800,82710083945,2355,2365,2370,2355,33943
20231024,141700,82630039010,2365,2365,2370,2360,10982
20231024,141600,82604066370,2365,2370,2370,2360,17711
20231024,141500,82562215070,2370,2365,2375,2360,14308
20231024,141400,82528328525,2370,2370,2375,2365,8338
20231024,141300,82508545445,2370,2370,2375,2360,19965
20231024,141200,82461286155,2365,2370,2375,2365,12208
20231024,141100,82432379175,2365,2375,2375,2365,7511
20231024,141000,82414590765,2375,2380,2380,2370,10858
20231024,140900,82388825125,2380,2390,2390,2375,23986
20231024,140800,82331689120,2390,2380,2390,2370,9993
20231024,140700,82307871545,2380,2365,2380,2365,17860
20231024,140600,82265456810,2375,2380,2380,2360,19285
20231024,140500,82219748575,2380,2375,2380,2375,7165
20231024,140400,82202705410,2375,2370,2375,2360,16340
20231024,140300,82163996350,2365,2375,2375,2360,26083
20231024,140200,82102312720,2370,2370,2375,2360,22684
20231024,140100,82048611980,2365,2385,2385,2350,65499
20231024,140000,81893921275,2380,2385,2385,2360,68504
20231024,135900,81731493235,2380,2385,2395,2380,22096
20231024,135800,81678852525,2395,2390,2395,2385,10083
20231024,135700,81654756790,2390,2395,2395,2385,19857
20231024,135600,81607311190,2390,2395,2400,2390,17752
20231024,135500,81564854170,2400,2405,2410,2395,14226
20231024,135400,81530675795,2410,2410,2415,2395,16480
20231024,135300,81490984775,2400,2400,2415,2395,53728
20231024,135200,81361729965,2395,2375,2400,2375,21014
20231024,135100,81311556525,2380,2395,2395,2375,41271
20231024,135000,81213284780,2390,2400,2400,2390,7045
20231024,134900,81196419475,2390,2395,2400,2390,33884
20231024,134800,81115265970,2400,2405,2405,2380,46941
20231024,134700,81002949485,2400,2400,2410,2395,29347
20231024,134600,80932507615,2395,2390,2400,2385,31538
20231024,134500,80857025610,2395,2410,2410,2390,41526
20231024,134400,80757453835,2410,2410,2415,2400,14867
20231024,134300,80721669265,2400,2415,2415,2400,25341
20231024,134200,80660737835,2400,2410,2425,2400,62948
20231024,134100,80508852725,2415,2405,2415,2400,24859
20231024,134000,80448980145,2400,2405,2425,2400,68306
20231024,133900,80284234690,2400,2390,2405,2385,34600
20231024,133800,80201363985,2400,2395,2400,2385,23272
20231024,133700,80145661590,2400,2400,2400,2385,38512
20231024,133600,80053513785,2395,2400,2405,2395,37393
20231024,133500,79963771025,2395,2415,2420,2380,82342
20231024,133400,79766420515,2420,2430,2435,2400,123014
20231024,133300,79469491030,2430,2420,2435,2420,33259
20231024,133200,79388711270,2420,2435,2435,2415,77361
20231024,133100,79201249035,2435,2425,2460,2425,131256
20231024,133000,78880981910,2425,2440,2460,2425,138716
20231024,132900,78542467675,2440,2465,2470,2435,220030
20231024,132800,78002654345,2460,2460,2480,2455,312296
20231024,132700,77232133815,2460,2410,2465,2405,450710
20231024,132600,76131534755,2410,2390,2410,2385,67454
20231024,132500,75969797555,2395,2400,2400,2390,16002
20231024,132400,75931460455,2400,2400,2400,2390,23191
20231024,132300,75875910305,2400,2395,2400,2390,17077
20231024,132200,75834994375,2390,2385,2400,2380,26822
20231024,132100,75770838755,2385,2380,2385,2375,19237
20231024,132000,75725009810,2380,2385,2390,2380,9717
20231024,131900,75701825990,2390,2385,2390,2380,11460
20231024,131800,75674498535,2380,2390,2400,2380,32759
20231024,131700,75596190630,2390,2375,2395,2375,35866
20231024,131600,75510642765,2380,2370,2380,2360,23990
20231024,131500,75453837430,2370,2365,2375,2365,12835
20231024,131400,75423419775,2365,2375,2380,2360,37355
20231024,131300,75334951840,2380,2385,2390,2375,41868
20231024,131200,75235173745,2385,2370,2390,2355,71316
20231024,131100,75066008300,2370,2385,2390,2370,80673
20231024,131000,74874135750,2380,2410,2415,2375,157738
20231024,130900,74495593675,2410,2375,2415,2370,215840
20231024,130800,73978499980,2365,2350,2380,2350,87380
20231024,130700,73771562110,2350,2350,2355,2340,22424
20231024,130600,73718890790,2350,2330,2350,2330,25581
20231024,130500,73659007200,2335,2345,2345,2335,11487
20231024,130400,73632164840,2345,2345,2345,2335,9060
20231024,130300,73610937315,2345,2330,2350,2330,23527
20231024,130200,73555816980,2330,2330,2335,2325,10672
20231024,130100,73530938460,2330,2330,2335,2325,3381
20231024,130000,73523065045,2335,2330,2335,2330,4530
20231024,125900,73512509795,2330,2330,2335,2330,4409
20231024,125800,73502221520,2330,2320,2335,2320,10202
20231024,125700,73478453840,2325,2335,2335,2320,10812
20231024,125600,73453312855,2335,2340,2340,2325,12501
20231024,125500,73424176890,2335,2330,2345,2320,36351
20231024,125400,73339278990,2325,2325,2330,2320,10224
20231024,125300,73315516265,2330,2320,2330,2320,3498
20231024,125200,73307383885,2315,2315,2325,2310,24619
20231024,125100,73250340570,2315,2325,2330,2315,48028
20231024,125000,73138944300,2325,2325,2330,2320,14713
20231024,124900,73104723765,2320,2325,2330,2320,22695
20231024,124800,73051951070,2330,2330,2335,2325,16946
20231024,124700,73012488655,2330,2330,2335,2325,4578
20231024,124600,73001829030,2325,2335,2340,2325,24451
20231024,124500,72944839900,2335,2340,2340,2325,24760
20231024,124400,72887087030,2340,2345,2355,2330,54850
20231024,124300,72758673130,2345,2350,2350,2340,20959
20231024,124200,72709534470,2350,2345,2350,2340,4700
20231024,124100,72698510480,2345,2345,2350,2345,9222
20231024,124000,72676877770,2345,2340,2345,2330,5515
20231024,123900,72663968370,2340,2335,2340,2330,2017
20231024,123800,72659260945,2335,2335,2340,2325,9367
20231024,123700,72637428530,2335,2340,2345,2335,3375
20231024,123600,72629540965,2340,2345,2345,2335,6376
20231024,123500,72614634645,2345,2355,2355,2340,12239
20231024,123400,72585926760,2355,2345,2360,2345,43680
20231024,123300,72483103080,2345,2345,2350,2340,5478
20231024,123200,72470254580,2350,2335,2350,2335,16261
20231024,123100,72432252600,2330,2330,2335,2330,6465
20231024,123000,72417183240,2335,2320,2335,2320,8984
20231024,122900,72396304690,2320,2330,2335,2320,12767
20231024,122800,72366618970,2325,2315,2330,2315,12523
20231024,122700,72337510435,2320,2330,2335,2315,39228
20231024,122600,72246427815,2325,2335,2340,2325,17835
20231024,122500,72204854875,2330,2330,2335,2330,4076
20231024,122400,72195342655,2335,2340,2345,2330,27149
20231024,122300,72131959720,2340,2345,2350,2340,11086
20231024,122200,72105938570,2345,2355,2355,2345,9774
20231024,122100,72082973530,2350,2340,2355,2340,30516
20231024,122000,72011289125,2340,2330,2340,2330,9192
20231024,121900,71989861070,2330,2335,2335,2325,28478
20231024,121800,71923539010,2335,2335,2340,2335,5321
20231024,121700,71911112050,2335,2340,2345,2330,12034
20231024,121600,71883002020,2340,2340,2345,2335,12823
20231024,121500,71853002725,2340,2350,2350,2340,9286
20231024,121400,71831214720,2350,2345,2350,2340,26167
20231024,121300,71769856270,2350,2355,2370,2345,22958
20231024,121200,71715800570,2350,2370,2385,2350,107987
20231024,121100,71459728780,2370,2345,2380,2340,79063
20231024,121000,71272873530,2345,2340,2345,2335,13117
20231024,120900,71242170465,2340,2330,2340,2325,11377
20231024,120800,71215647800,2335,2330,2335,2325,9170
20231024,120700,71194281350,2330,2330,2330,2315,35517
20231024,120600,71111832430,2330,2330,2330,2320,11227
20231024,120500,71085744210,2325,2330,2330,2315,28541
20231024,120400,71019458905,2330,2335,2335,2330,7016
20231024,120300,71003097790,2335,2340,2345,2330,15918
20231024,120200,70965917020,2345,2330,2345,2325,26515
20231024,120100,70903969770,2330,2340,2340,2330,25507
20231024,120000,70844475385,2340,2335,2340,2335,6497
20231024,115900,70829289580,2335,2340,2345,2335,16363
20231024,115800,70790986520,2340,2330,2350,2320,58525
20231024,115700,70654248135,2335,2330,2335,2310,79842
20231024,115600,70468835580,2330,2330,2340,2325,34735
20231024,115500,70387860810,2325,2340,2345,2320,111467
20231024,115400,70127919085,2345,2350,2350,2340,24484
20231024,115300,70070462890,2350,2360,2360,2345,21729
20231024,115200,70019360970,2355,2365,2370,2355,9101
20231024,115100,69997874675,2365,2350,2370,2350,16577
20231024,115000,69958757860,2350,2370,2370,2345,38906
20231024,114900,69867223910,2370,2370,2375,2355,36128
20231024,114800,69781837255,2365,2380,2380,2365,20045
20231024,114700,69734269360,2375,2380,2385,2375,4917
20231024,114600,69722582645,2380,2385,2385,2375,20274
20231024,114500,69674370420,2375,2385,2390,2375,19071
20231024,114400,69628949070,2370,2365,2385,2360,37162
20231024,114300,69540907630,2365,2365,2375,2350,44118
20231024,114200,69436782325,2365,2385,2385,2355,73149
20231024,114100,69263676350,2385,2380,2385,2375,27196
20231024,114000,69198988515,2390,2395,2400,2380,35758
20231024,113900,69113658635,2395,2385,2395,2380,35181
20231024,113800,69029814960,2385,2405,2405,2385,41311
20231024,113700,68930969850,2405,2395,2410,2390,35760
20231024,113600,68845140375,2395,2385,2395,2380,18989
20231024,113500,68799769275,2390,2385,2390,2375,34632
20231024,113400,68717226680,2390,2390,2390,2380,26739
20231024,113300,68653433910,2390,2380,2395,2380,27182
20231024,113200,68588569035,2385,2390,2395,2380,18137
20231024,113100,68545266860,2395,2395,2395,2385,23680
20231024,113000,68488641140,2395,2385,2405,2370,87388
20231024,112900,68279732190,2385,2390,2390,2375,47249
20231024,112800,68167130390,2390,2400,2400,2375,107387
20231024,112700,67910759945,2400,2420,2420,2380,135113
20231024,112600,67586200770,2410,2425,2430,2400,349307
20231024,112500,66742087480,2425,2405,2430,2395,334746
20231024,112400,65934028330,2405,2360,2405,2360,289544
20231024,112300,65243153915,2360,2350,2365,2345,220873
20231024,112200,64722709635,2345,2325,2350,2315,117238
20231024,112100,64448715185,2320,2305,2325,2305,71892
20231024,112000,64281957310,2305,2310,2315,2305,20842
20231024,111900,64233845405,2310,2310,2315,2300,15700
20231024,111800,64197581585,2315,2300,2315,2290,27269
20231024,111700,64134793345,2300,2310,2310,2295,28754
20231024,111600,64068560105,2305,2310,2310,2305,31542
20231024,111500,63995773655,2310,2290,2310,2280,107707
20231024,111400,63748808470,2290,2300,2305,2285,63099
20231024,111300,63604031095,2300,2295,2310,2285,118052
20231024,111200,63333143585,2295,2310,2320,2295,131971
20231024,111100,63028898875,2310,2305,2325,2300,73071
20231024,111000,62860058490,2305,2325,2330,2305,67989
20231024,110900,62702512225,2325,2335,2340,2325,71670
20231024,110800,62535229485,2330,2320,2335,2315,65480
20231024,110700,62382974045,2315,2345,2345,2305,269394
20231024,110600,61757323555,2345,2355,2355,2345,18420
20231024,110500,61714091625,2355,2355,2355,2350,9011
20231024,110400,61692894750,2355,2360,2360,2350,11203
20231024,110300,61666541380,2360,2360,2370,2355,6082
20231024,110200,61652174910,2365,2355,2365,2350,11040
20231024,110100,61626150600,2355,2350,2355,2345,15690
20231024,110000,61589301460,2355,2370,2370,2355,21103
20231024,105900,61539506995,2365,2360,2370,2360,24974
20231024,105800,61480414170,2360,2350,2360,2350,14790
20231024,105700,61445617770,2350,2345,2355,2345,16913
20231024,105600,61405894510,2345,2350,2350,2340,36323
20231024,105500,61320692380,2345,2340,2355,2335,50082
20231024,105400,61203254835,2340,2355,2360,2340,75738
20231024,105300,61025613780,2355,2370,2370,2355,67970
20231024,105200,60864952100,2365,2375,2375,2365,22289
20231024,105100,60812101500,2375,2375,2380,2365,62952
20231024,105000,60662873620,2380,2370,2380,2365,51471
20231024,104900,60540974800,2365,2370,2385,2365,82402
20231024,104800,60345302405,2375,2360,2375,2360,44505
20231024,104700,60239997765,2360,2355,2360,2355,55382
20231024,104600,60109531380,2350,2350,2350,2350,0
20231024,104500,60109531380,2350,2355,2355,2350,31741
20231024,104400,60034932660,2355,2370,2375,2350,104365
20231024,104300,59789196930,2370,2365,2370,2355,43667
20231024,104200,59686005625,2365,2385,2385,2365,36170
20231024,104100,59600180765,2380,2385,2385,2380,8994
20231024,104000,59578765440,2385,2380,2385,2370,27059
20231024,103900,59514471180,2370,2370,2380,2365,61041
20231024,103800,59369743615,2375,2405,2405,2370,43667
20231024,103700,59265712140,2405,2410,2410,2395,49585
20231024,103600,59146543805,2410,2400,2410,2395,9273
20231024,103500,59124267170,2395,2385,2405,2375,40745
20231024,103400,59027164800,2385,2405,2410,2375,76716
20231024,103300,58844086810,2405,2415,2415,2400,22039
20231024,103200,58791043940,2415,2420,2425,2405,29726
20231024,103100,58719363260,2420,2415,2430,2410,37745
20231024,103000,58627818640,2410,2415,2415,2400,52035
20231024,102900,58502517945,2410,2425,2425,2410,52122
20231024,102800,58376527660,2425,2415,2440,2415,154146
20231024,102700,58002419425,2420,2410,2420,2400,83713
20231024,102600,57800737210,2410,2400,2410,2400,71733
20231024,102500,57628243020,2400,2385,2400,2380,106870
20231024,102400,57372775220,2385,2385,2385,2375,67877
20231024,102300,57211304660,2385,2385,2390,2375,49665
20231024,102200,57093008340,2380,2380,2385,2375,62713
20231024,102100,56943776780,2380,2360,2385,2360,114085
20231024,102000,56672592250,2365,2355,2370,2355,96216
20231024,101900,56445749730,2360,2370,2370,2355,57439
20231024,101800,56310109700,2370,2365,2370,2355,171634
20231024,101700,55905013685,2365,2380,2385,2360,154813
20231024,101600,55537758575,2385,2390,2390,2375,40142
20231024,101500,55442144045,2385,2385,2390,2375,100325
20231024,101400,55203190380,2385,2400,2405,2385,54000
20231024,101300,55074023870,2400,2405,2405,2395,30085
20231024,101200,55001801235,2405,2395,2405,2385,114446
20231024,101100,54727694815,2395,2395,2400,2390,55789
20231024,101000,54594084430,2390,2390,2400,2385,59240
20231024,100900,54452352100,2390,2385,2400,2385,87077
20231024,100800,54244108795,2390,2390,2395,2375,146427
20231024,100700,53894651985,2390,2410,2415,2380,323205
20231024,100600,53120814250,2410,2435,2440,2410,191649
20231024,100500,52655651990,2430,2460,2465,2415,255586
20231024,100400,52032954375,2465,2470,2480,2460,72194
20231024,100300,51854923610,2465,2470,2485,2465,65869
20231024,100200,51692141730,2480,2470,2485,2470,27228
20231024,100100,51624766110,2470,2480,2485,2470,39350
20231024,100000,51527340765,2485,2480,2495,2480,69273
20231024,095900,51355148545,2480,2460,2480,2455,65102
20231024,095800,51194520985,2460,2485,2490,2450,188213
20231024,095700,50730523790,2475,2500,2510,2470,97036
20231024,095600,50489449935,2500,2535,2535,2485,100549
20231024,095500,50236854365,2535,2510,2535,2510,107522
20231024,095400,49965465195,2520,2520,2520,2500,65891
20231024,095300,49799899100,2520,2505,2520,2500,110542
20231024,095200,49522164860,2510,2500,2510,2495,34541
20231024,095100,49435825465,2505,2510,2525,2500,137142
20231024,095000,49091261855,2505,2480,2510,2470,46530
20231024,094900,48975483050,2475,2490,2495,2460,98018
20231024,094800,48732510440,2495,2505,2520,2485,55691
20231024,094700,48593217960,2505,2510,2525,2500,93690
20231024,094600,48357469785,2500,2500,2510,2480,64467
20231024,094500,48196584760,2505,2525,2525,2500,68797
20231024,094400,48024048555,2520,2510,2525,2505,83055
20231024,094300,47815137080,2505,2485,2515,2480,92149
20231024,094200,47584530890,2485,2510,2520,2480,99390
20231024,094100,47336214310,2510,2480,2515,2475,178344
20231024,094000,46891444485,2480,2455,2490,2450,179218
20231024,093900,46448157270,2455,2465,2470,2445,274386
20231024,093800,45773794545,2460,2520,2530,2450,447973
20231024,093700,44659121135,2525,2540,2540,2520,95959
20231024,093600,44416554095,2540,2530,2555,2530,52844
20231024,093500,44282383310,2530,2555,2555,2525,91538
20231024,093400,44050238475,2545,2575,2585,2545,170459
20231024,093300,43612291870,2570,2550,2580,2540,108553
20231024,093200,43333968775,2545,2550,2560,2540,60705
20231024,093100,43179094660,2545,2550,2560,2540,81490
20231024,093000,42971216655,2545,2525,2550,2520,71648
20231024,092900,42789946280,2530,2545,2545,2510,140937
20231024,092800,42433838525,2540,2540,2565,2540,94258
20231024,092700,42193425850,2540,2550,2555,2515,237640
20231024,092600,41590947855,2545,2565,2585,2545,143687
20231024,092500,41221994335,2560,2570,2570,2545,94718
20231024,092400,40979722575,2570,2555,2595,2545,354749
20231024,092300,40067267140,2560,2530,2565,2500,408734
20231024,092200,39033379455,2530,2545,2550,2500,574957
20231024,092100,37583155520,2540,2610,2610,2525,615321
20231024,092000,36002909875,2610,2635,2635,2600,295990
20231024,091900,35228788195,2635,2620,2655,2610,565733
20231024,091800,33738286685,2625,2585,2630,2585,368446
20231024,091700,32777641270,2590,2595,2605,2565,395635
20231024,091600,31755604180,2600,2605,2630,2590,286036
20231024,091500,31010465315,2600,2635,2645,2590,692335
20231024,091400,29195485300,2635,2620,2680,2590,1244146
20231024,091300,25905524825,2615,2625,2640,2565,719864
20231024,091200,24026753795,2625,2610,2645,2565,862368
20231024,091100,21774925980,2610,2550,2645,2545,1329413
20231024,091000,18317205830,2555,2495,2610,2490,1113066
20231024,090900,15461105370,2495,2535,2535,2490,192831
20231024,090800,14977340500,2535,2505,2540,2490,224340
20231024,090700,14414703685,2510,2500,2510,2425,584771
20231024,090600,12971925760,2495,2530,2545,2490,348287
20231024,090500,12094312510,2525,2490,2550,2485,623738
20231024,090400,10523168990,2485,2490,2520,2460,610766
20231024,090300,9004300230,2490,2580,2585,2480,925299
20231024,090200,6663770635,2575,2610,2630,2555,2564909
20231024,090100,0,2320,2320,2320,2320,0
20231024,090000,0,2320,2320,2320,2320,0