stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,193500,2079897850,2530,2530,2530,2530,22511
20241023,193400,2079897850,2530,2530,2530,2530,0
20241023,193300,2079897850,2530,2530,2530,2530,0
20241023,193200,2079897850,2530,2530,2530,2530,0
20241023,193100,2079897850,2530,2530,2530,2530,0
20241023,193000,2079897850,2530,2530,2530,2530,0
20241023,192900,2079897850,2530,2530,2530,2530,0
20241023,192800,2079897850,2530,2530,2530,2530,0
20241023,192700,2079897850,2530,2530,2530,2530,0
20241023,192600,2079897850,2530,2530,2530,2530,0
20241023,192500,2079897850,2530,2530,2530,2530,0
20241023,192400,2079897850,2530,2530,2530,2530,0
20241023,192300,2079897850,2530,2530,2530,2530,0
20241023,192200,2079897850,2530,2530,2530,2530,0
20241023,192100,2079897850,2530,2530,2530,2530,0
20241023,192000,2079897850,2530,2530,2530,2530,0
20241023,191900,2079897850,2530,2530,2530,2530,0
20241023,191800,2079897850,2530,2530,2530,2530,0
20241023,191700,2079897850,2530,2530,2530,2530,0
20241023,191600,2079897850,2530,2530,2530,2530,0
20241023,191500,2079897850,2530,2530,2530,2530,0
20241023,191400,2079897850,2530,2530,2530,2530,0
20241023,191300,2079897850,2530,2530,2530,2530,0
20241023,191200,2079897850,2530,2530,2530,2530,0
20241023,191100,2079897850,2530,2530,2530,2530,0
20241023,191000,2079897850,2530,2530,2530,2530,0
20241023,190900,2079897850,2530,2530,2530,2530,0
20241023,190800,2079897850,2530,2530,2530,2530,0
20241023,190700,2079897850,2530,2530,2530,2530,0
20241023,190600,2079897850,2530,2530,2530,2530,0
20241023,190500,2079897850,2530,2530,2530,2530,22511
20241023,190400,2079897850,2530,2530,2530,2530,0
20241023,190300,2079897850,2530,2530,2530,2530,0
20241023,190200,2079897850,2530,2530,2530,2530,0
20241023,190100,2079897850,2530,2530,2530,2530,0
20241023,190000,2079897850,2530,2530,2530,2530,0
20241023,185900,2079897850,2530,2530,2530,2530,0
20241023,185800,2079897850,2530,2530,2530,2530,0
20241023,185700,2079897850,2530,2530,2530,2530,0
20241023,185600,2079897850,2530,2530,2530,2530,0
20241023,185500,2079897850,2530,2530,2530,2530,0
20241023,185400,2079897850,2530,2530,2530,2530,0
20241023,185300,2079897850,2530,2530,2530,2530,0
20241023,185200,2079897850,2530,2530,2530,2530,0
20241023,185100,2079897850,2530,2530,2530,2530,0
20241023,185000,2079897850,2530,2530,2530,2530,0
20241023,184900,2079897850,2530,2530,2530,2530,0
20241023,184800,2079897850,2530,2530,2530,2530,0
20241023,184700,2079897850,2530,2530,2530,2530,0
20241023,184600,2079897850,2530,2530,2530,2530,0
20241023,184500,2079897850,2530,2530,2530,2530,0
20241023,184400,2079897850,2530,2530,2530,2530,0
20241023,184300,2079897850,2530,2530,2530,2530,0
20241023,184200,2079897850,2530,2530,2530,2530,0
20241023,184100,2079897850,2530,2530,2530,2530,0
20241023,184000,2079897850,2530,2530,2530,2530,0
20241023,183900,2079897850,2530,2530,2530,2530,0
20241023,183800,2079897850,2530,2530,2530,2530,0
20241023,183700,2079897850,2530,2530,2530,2530,0
20241023,183600,2079897850,2530,2530,2530,2530,0
20241023,183500,2079897850,2530,2530,2530,2530,22511
20241023,183400,2079897850,2530,2530,2530,2530,0
20241023,183300,2079897850,2530,2530,2530,2530,0
20241023,183200,2079897850,2530,2530,2530,2530,0
20241023,183100,2079897850,2530,2530,2530,2530,0
20241023,183000,2079897850,2530,2530,2530,2530,0
20241023,182900,2079897850,2530,2530,2530,2530,0
20241023,182800,2079897850,2530,2530,2530,2530,0
20241023,182700,2079897850,2530,2530,2530,2530,0
20241023,182600,2079897850,2530,2530,2530,2530,0
20241023,182500,2079897850,2530,2530,2530,2530,0
20241023,182400,2079897850,2530,2530,2530,2530,0
20241023,182300,2079897850,2530,2530,2530,2530,0
20241023,182200,2079897850,2530,2530,2530,2530,0
20241023,182100,2079897850,2530,2530,2530,2530,0
20241023,182000,2079897850,2530,2530,2530,2530,0
20241023,181900,2079897850,2530,2530,2530,2530,0
20241023,181800,2079897850,2530,2530,2530,2530,0
20241023,181700,2079897850,2530,2530,2530,2530,0
20241023,181600,2079897850,2530,2530,2530,2530,0
20241023,181500,2079897850,2530,2530,2530,2530,0
20241023,181400,2079897850,2530,2530,2530,2530,0
20241023,181300,2079897850,2530,2530,2530,2530,0
20241023,181200,2079897850,2530,2530,2530,2530,0
20241023,181100,2079897850,2530,2530,2530,2530,0
20241023,181000,2079897850,2530,2530,2530,2530,0
20241023,180900,2079897850,2530,2530,2530,2530,0
20241023,180800,2079897850,2530,2530,2530,2530,0
20241023,180700,2079897850,2530,2530,2530,2530,0
20241023,180600,2079897850,2530,2530,2530,2530,0
20241023,180500,2079897850,2530,2530,2530,2530,22511
20241023,180400,2079897850,2530,2530,2530,2530,0
20241023,180300,2079897850,2530,2530,2530,2530,0
20241023,180200,2079897850,2530,2530,2530,2530,0
20241023,180100,2079897850,2530,2530,2530,2530,0
20241023,180000,2079897850,2530,2530,2530,2530,0
20241023,175900,2079897850,2530,2530,2530,2530,0
20241023,175800,2079897850,2530,2530,2530,2530,0
20241023,175700,2079897850,2530,2530,2530,2530,0
20241023,175600,2079897850,2530,2530,2530,2530,0
20241023,175500,2079897850,2530,2530,2530,2530,0
20241023,175400,2079897850,2530,2530,2530,2530,0
20241023,175300,2079897850,2530,2530,2530,2530,0
20241023,175200,2079897850,2530,2530,2530,2530,0
20241023,175100,2079897850,2530,2530,2530,2530,0
20241023,175000,2079897850,2530,2530,2530,2530,0
20241023,174900,2079897850,2530,2530,2530,2530,0
20241023,174800,2079897850,2530,2530,2530,2530,0
20241023,174700,2079897850,2530,2530,2530,2530,0
20241023,174600,2079897850,2530,2530,2530,2530,0
20241023,174500,2079897850,2530,2530,2530,2530,0
20241023,174400,2079897850,2530,2530,2530,2530,0
20241023,174300,2079897850,2530,2530,2530,2530,0
20241023,174200,2079897850,2530,2530,2530,2530,0
20241023,174100,2079897850,2530,2530,2530,2530,0
20241023,174000,2079897850,2530,2530,2530,2530,0
20241023,173900,2079897850,2530,2530,2530,2530,0
20241023,173800,2079897850,2530,2530,2530,2530,0
20241023,173700,2079897850,2530,2530,2530,2530,0
20241023,173600,2079897850,2530,2530,2530,2530,0
20241023,173500,2079897850,2530,2530,2530,2530,22511
20241023,173400,2079897850,2530,2530,2530,2530,0
20241023,173300,2079897850,2530,2530,2530,2530,0
20241023,173200,2079897850,2530,2530,2530,2530,0
20241023,173100,2079897850,2530,2530,2530,2530,0
20241023,173000,2079897850,2530,2530,2530,2530,0
20241023,172900,2079897850,2530,2530,2530,2530,0
20241023,172800,2079897850,2530,2530,2530,2530,0
20241023,172700,2079897850,2530,2530,2530,2530,0
20241023,172600,2079897850,2530,2530,2530,2530,0
20241023,172500,2079897850,2530,2530,2530,2530,0
20241023,172400,2079897850,2530,2530,2530,2530,0
20241023,172300,2079897850,2530,2530,2530,2530,0
20241023,172200,2079897850,2530,2530,2530,2530,0
20241023,172100,2079897850,2530,2530,2530,2530,0
20241023,172000,2079897850,2530,2530,2530,2530,0
20241023,171900,2079897850,2530,2530,2530,2530,0
20241023,171800,2079897850,2530,2530,2530,2530,0
20241023,171700,2079897850,2530,2530,2530,2530,0
20241023,171600,2079897850,2530,2530,2530,2530,0
20241023,171500,2079897850,2530,2530,2530,2530,0
20241023,171400,2079897850,2530,2530,2530,2530,0
20241023,171300,2079897850,2530,2530,2530,2530,0
20241023,171200,2079897850,2530,2530,2530,2530,0
20241023,171100,2079897850,2530,2530,2530,2530,0
20241023,171000,2079897850,2530,2530,2530,2530,0
20241023,170900,2079897850,2530,2530,2530,2530,0
20241023,170800,2079897850,2530,2530,2530,2530,0
20241023,170700,2079897850,2530,2530,2530,2530,0
20241023,170600,2079897850,2530,2530,2530,2530,0
20241023,170500,2079897850,2530,2530,2530,2530,22511
20241023,170400,2079897850,2530,2530,2530,2530,0
20241023,170300,2079897850,2530,2530,2530,2530,0
20241023,170200,2079897850,2530,2530,2530,2530,0
20241023,170100,2079897850,2530,2530,2530,2530,0
20241023,170000,2079897850,2530,2530,2530,2530,0
20241023,165900,2079897850,2530,2530,2530,2530,0
20241023,165800,2079897850,2530,2530,2530,2530,0
20241023,165700,2079897850,2530,2530,2530,2530,0
20241023,165600,2079897850,2530,2530,2530,2530,0
20241023,165500,2079897850,2530,2530,2530,2530,0
20241023,165400,2079897850,2530,2530,2530,2530,0
20241023,165300,2079897850,2530,2530,2530,2530,0
20241023,165200,2079897850,2530,2530,2530,2530,0
20241023,165100,2079897850,2530,2530,2530,2530,0
20241023,165000,2079897850,2530,2530,2530,2530,0
20241023,164900,2079897850,2530,2530,2530,2530,0
20241023,164800,2079897850,2530,2530,2530,2530,0
20241023,164700,2079897850,2530,2530,2530,2530,0
20241023,164600,2079897850,2530,2530,2530,2530,0
20241023,164500,2079897850,2530,2530,2530,2530,0
20241023,164400,2079897850,2530,2530,2530,2530,0
20241023,164300,2079897850,2530,2530,2530,2530,0
20241023,164200,2079897850,2530,2530,2530,2530,0
20241023,164100,2079897850,2530,2530,2530,2530,0
20241023,164000,2079897850,2530,2530,2530,2530,0
20241023,163900,2079897850,2530,2530,2530,2530,0
20241023,163800,2079897850,2530,2530,2530,2530,0
20241023,163700,2079897850,2530,2530,2530,2530,0
20241023,163600,2079897850,2530,2530,2530,2530,0
20241023,163500,2079897850,2530,2530,2530,2530,22511
20241023,163400,2079897850,2530,2530,2530,2530,0
20241023,163300,2079897850,2530,2530,2530,2530,0
20241023,163200,2079897850,2530,2530,2530,2530,0
20241023,163100,2079897850,2530,2530,2530,2530,0
20241023,163000,2079897850,2530,2530,2530,2530,0
20241023,162900,2079897850,2530,2530,2530,2530,0
20241023,162800,2079897850,2530,2530,2530,2530,0
20241023,162700,2079897850,2530,2530,2530,2530,0
20241023,162600,2079897850,2530,2530,2530,2530,0
20241023,162500,2079897850,2530,2530,2530,2530,0
20241023,162400,2079897850,2530,2530,2530,2530,0
20241023,162300,2079897850,2530,2530,2530,2530,0
20241023,162200,2079897850,2530,2530,2530,2530,0
20241023,162100,2079897850,2530,2530,2530,2530,0
20241023,162000,2079897850,2530,2530,2530,2530,0
20241023,161900,2079897850,2530,2530,2530,2530,0
20241023,161800,2079897850,2530,2530,2530,2530,0
20241023,161700,2079897850,2530,2530,2530,2530,0
20241023,161600,2079897850,2530,2530,2530,2530,0
20241023,161500,2079897850,2530,2530,2530,2530,0
20241023,161400,2079897850,2530,2530,2530,2530,0
20241023,161300,2079897850,2530,2530,2530,2530,0
20241023,161200,2079897850,2530,2530,2530,2530,0
20241023,161100,2079897850,2530,2530,2530,2530,0
20241023,161000,2079897850,2530,2530,2530,2530,0
20241023,160900,2079897850,2530,2530,2530,2530,0
20241023,160800,2079897850,2530,2530,2530,2530,0
20241023,160700,2079897850,2530,2530,2530,2530,0
20241023,160600,2079897850,2530,2530,2530,2530,0
20241023,160500,2079897850,2530,2530,2530,2530,22511
20241023,160400,2079897850,2530,2530,2530,2530,0
20241023,160300,2079897850,2530,2530,2530,2530,0
20241023,160200,2079897850,2530,2530,2530,2530,0
20241023,160100,2079897850,2530,2530,2530,2530,0
20241023,160000,2079897850,2530,2530,2530,2530,0
20241023,155900,2079897850,2530,2530,2530,2530,0
20241023,155800,2079897850,2530,2530,2530,2530,0
20241023,155700,2079897850,2530,2530,2530,2530,0
20241023,155600,2079897850,2530,2530,2530,2530,0
20241023,155500,2079897850,2530,2530,2530,2530,0
20241023,155400,2079897850,2530,2530,2530,2530,0
20241023,155300,2079897850,2530,2530,2530,2530,0
20241023,155200,2079897850,2530,2530,2530,2530,0
20241023,155100,2079897850,2530,2530,2530,2530,0
20241023,155000,2079897850,2530,2530,2530,2530,0
20241023,154900,2079897850,2530,2530,2530,2530,0
20241023,154800,2079897850,2530,2530,2530,2530,0
20241023,154700,2079897850,2530,2530,2530,2530,0
20241023,154600,2079897850,2530,2530,2530,2530,0
20241023,154500,2079897850,2530,2530,2530,2530,0
20241023,154400,2079897850,2530,2530,2530,2530,0
20241023,154300,2079897850,2530,2530,2530,2530,0
20241023,154200,2079897850,2530,2530,2530,2530,0
20241023,154100,2079897850,2530,2530,2530,2530,0
20241023,154000,2079897850,2530,2530,2530,2530,0
20241023,153900,2079897850,2530,2530,2530,2530,0
20241023,153800,2079897850,2530,2530,2530,2530,0
20241023,153700,2079897850,2530,2530,2530,2530,0
20241023,153600,2079897850,2530,2530,2530,2530,0
20241023,153500,2079897850,2530,2530,2530,2530,22511
20241023,153400,2079897850,2530,2530,2530,2530,0
20241023,153300,2079897850,2530,2530,2530,2530,0
20241023,153200,2079897850,2530,2530,2530,2530,0
20241023,153100,2079897850,2530,2530,2530,2530,0
20241023,153000,2079897850,2530,2530,2530,2530,22511
20241023,152900,2022945020,2515,2515,2515,2515,0
20241023,152800,2022945020,2515,2515,2515,2515,0
20241023,152700,2022945020,2515,2515,2515,2515,0
20241023,152600,2022945020,2515,2515,2515,2515,0
20241023,152500,2022945020,2515,2515,2515,2515,0
20241023,152400,2022945020,2515,2515,2515,2515,0
20241023,152300,2022945020,2515,2515,2515,2515,0
20241023,152200,2022945020,2515,2515,2515,2515,0
20241023,152100,2022945020,2515,2515,2515,2515,0
20241023,152000,2022945020,2515,2515,2515,2515,0
20241023,151900,2022945020,2515,2505,2515,2500,704
20241023,151800,2021182005,2515,2500,2515,2500,102
20241023,151700,2020926500,2515,2520,2520,2505,826
20241023,151600,2018854050,2520,2515,2520,2505,2306
20241023,151500,2013056030,2500,2505,2505,2500,11433
20241023,151400,1984469185,2525,2525,2525,2525,0
20241023,151300,1984469185,2525,2525,2525,2525,11
20241023,151200,1984441410,2510,2520,2520,2505,1201
20241023,151100,1981428675,2530,2530,2530,2530,0
20241023,151000,1981428675,2530,2515,2530,2515,2864
20241023,150900,1974224520,2520,2535,2535,2515,7862
20241023,150800,1954440645,2540,2535,2540,2535,91
20241023,150700,1954209510,2540,2520,2540,2520,4088
20241023,150600,1943835005,2530,2520,2530,2520,21
20241023,150500,1943781975,2530,2520,2530,2515,1378
20241023,150400,1940300990,2520,2515,2520,2515,6022
20241023,150300,1925143720,2520,2520,2520,2520,0
20241023,150200,1925143720,2520,2520,2520,2520,0
20241023,150100,1925143720,2520,2520,2520,2520,0
20241023,150000,1925143720,2520,2505,2520,2505,240
20241023,145900,1924540185,2520,2520,2520,2520,0
20241023,145800,1924540185,2520,2520,2520,2520,0
20241023,145700,1924540185,2520,2500,2520,2500,2409
20241023,145600,1918497925,2505,2510,2510,2505,11490
20241023,145500,1889715470,2520,2520,2520,2520,0
20241023,145400,1889715470,2520,2505,2520,2505,1001
20241023,145300,1887207950,2505,2515,2515,2505,665
20241023,145200,1885538775,2515,2515,2515,2515,326
20241023,145100,1884718885,2520,2520,2520,2520,0
20241023,145000,1884718885,2520,2520,2520,2520,0
20241023,144900,1884718885,2520,2520,2520,2520,0
20241023,144800,1884718885,2520,2515,2520,2510,8074
20241023,144700,1864448130,2520,2515,2525,2515,449
20241023,144600,1863316735,2525,2515,2525,2515,234
20241023,144500,1862728075,2525,2525,2530,2525,251
20241023,144400,1862094290,2515,2530,2530,2515,2574
20241023,144300,1855611765,2525,2525,2525,2525,0
20241023,144200,1855611765,2525,2525,2525,2525,1840
20241023,144100,1850965765,2520,2520,2520,2520,643
20241023,144000,1849345405,2525,2515,2525,2515,1482
20241023,143900,1845618065,2520,2520,2520,2520,401
20241023,143800,1844607545,2530,2510,2530,2510,122
20241023,143700,1844301105,2505,2515,2515,2505,2546
20241023,143600,1837915595,2535,2530,2535,2515,83
20241023,143500,1837706620,2535,2535,2535,2535,0
20241023,143400,1837706620,2535,2535,2535,2535,0
20241023,143300,1837706620,2535,2535,2535,2525,648
20241023,143200,1836067160,2525,2530,2535,2525,1054
20241023,143100,1833402495,2535,2530,2535,2530,73
20241023,143000,1833217750,2525,2525,2525,2525,1
20241023,142900,1833215225,2530,2530,2530,2530,0
20241023,142800,1833215225,2530,2530,2530,2530,62
20241023,142700,1833058365,2530,2530,2530,2530,0
20241023,142600,1833058365,2530,2530,2530,2520,1023
20241023,142500,1830471735,2530,2510,2530,2510,3416
20241023,142400,1821855515,2515,2515,2515,2515,1
20241023,142300,1821853000,2520,2520,2520,2520,1
20241023,142200,1821850480,2515,2515,2515,2515,658
20241023,142100,1820195610,2515,2515,2515,2515,121
20241023,142000,1819891295,2520,2510,2520,2510,272
20241023,141900,1819208465,2525,2525,2525,2525,0
20241023,141800,1819208465,2525,2525,2525,2525,0
20241023,141700,1819208465,2525,2520,2525,2510,41
20241023,141600,1819105055,2525,2525,2525,2525,13
20241023,141500,1819072230,2520,2525,2535,2520,625
20241023,141400,1817493995,2540,2515,2540,2515,10929
20241023,141300,1789823460,2510,2505,2510,2505,3619
20241023,141200,1780742755,2510,2505,2510,2495,5799
20241023,141100,1766266870,2515,2515,2515,2515,537
20241023,141000,1764916315,2515,2510,2515,2500,1232
20241023,140900,1761826140,2510,2500,2510,2500,3121
20241023,140800,1754000420,2490,2505,2505,2490,2984
20241023,140700,1746570240,2490,2495,2495,2490,863
20241023,140600,1744417335,2505,2505,2505,2495,1125
20241023,140500,1741599220,2505,2495,2505,2490,9002
20241023,140400,1719138485,2500,2500,2500,2495,1282
20241023,140300,1715934190,2505,2495,2505,2490,503
20241023,140200,1714679190,2490,2500,2505,2490,5943
20241023,140100,1699840830,2500,2505,2505,2500,200
20241023,140000,1699340545,2510,2510,2510,2505,848
20241023,135900,1697213735,2505,2505,2510,2500,1707
20241023,135800,1692935855,2510,2510,2510,2510,1014
20241023,135700,1690390715,2505,2515,2515,2505,1401
20241023,135600,1686879685,2515,2495,2515,2495,993
20241023,135500,1684390250,2505,2505,2505,2505,0
20241023,135400,1684390250,2505,2500,2505,2490,7455
20241023,135300,1665824965,2510,2500,2510,2495,22
20241023,135200,1665769960,2500,2510,2510,2500,1857
20241023,135100,1661123695,2510,2500,2510,2500,723
20241023,135000,1659316185,2510,2510,2510,2500,837
20241023,134900,1657219240,2510,2505,2510,2500,603
20241023,134800,1655708780,2505,2495,2510,2495,1232
20241023,134700,1652623500,2510,2505,2510,2500,2576
20241023,134600,1646182135,2510,2490,2510,2490,4600
20241023,134500,1634660035,2490,2490,2500,2490,1294
20241023,134400,1631427310,2500,2500,2500,2490,154
20241023,134300,1631043630,2490,2495,2505,2490,928
20241023,134200,1628728385,2505,2500,2505,2485,6240
20241023,134100,1613189710,2490,2495,2495,2490,219
20241023,134000,1612643845,2490,2490,2500,2490,314
20241023,133900,1611861945,2490,2500,2515,2490,4576
20241023,133800,1600405890,2485,2495,2510,2485,2867
20241023,133700,1593252215,2485,2505,2505,2485,948
20241023,133600,1590889460,2505,2480,2505,2480,3749
20241023,133500,1581534900,2480,2490,2495,2475,19600
20241023,133400,1532917985,2490,2515,2520,2480,20620
20241023,133300,1481521990,2510,2505,2515,2485,22293
20241023,133200,1425807180,2510,2525,2540,2490,35257
20241023,133100,1337339235,2530,2535,2545,2520,17610
20241023,133000,1292786200,2535,2650,2670,2515,192691
20241023,132900,794680070,2715,2715,2715,2715,0
20241023,132800,794680070,2715,2715,2715,2715,0
20241023,132700,794680070,2715,2570,2715,2570,122797
20241023,132600,471906465,2570,2555,2580,2555,8212
20241023,132500,450756155,2575,2565,2580,2555,21044
20241023,132400,396621205,2565,2560,2570,2530,6753
20241023,132300,379324190,2555,2555,2570,2555,4302
20241023,132200,368289505,2555,2540,2555,2525,4717
20241023,132100,356273570,2535,2565,2565,2535,1156
20241023,132000,353321160,2555,2535,2580,2535,25187
20241023,131900,289048570,2535,2535,2535,2535,4017
20241023,131800,278865475,2535,2525,2540,2520,11304
20241023,131700,250267210,2525,2510,2530,2510,13051
20241023,131600,217385305,2510,2510,2510,2510,1
20241023,131500,217382795,2485,2490,2490,2485,369
20241023,131400,216464535,2515,2505,2515,2505,5618
20241023,131300,202375145,2505,2505,2505,2505,0
20241023,131200,202375145,2505,2500,2505,2485,2043
20241023,131100,197282390,2510,2485,2510,2485,4289
20241023,131000,186558395,2485,2485,2485,2485,11
20241023,130900,186531060,2480,2480,2480,2480,0
20241023,130800,186531060,2480,2480,2480,2480,0
20241023,130700,186531060,2480,2480,2485,2480,237
20241023,130600,185943235,2485,2485,2485,2485,251
20241023,130500,185319500,2490,2490,2490,2490,11
20241023,130400,185292110,2485,2485,2485,2485,49
20241023,130300,185170345,2490,2490,2490,2490,0
20241023,130200,185170345,2490,2490,2490,2490,0
20241023,130100,185170345,2490,2490,2490,2490,0
20241023,130000,185170345,2490,2490,2490,2490,0
20241023,125900,185170345,2490,2490,2490,2490,0
20241023,125800,185170345,2490,2490,2490,2490,0
20241023,125700,185170345,2490,2490,2490,2490,3
20241023,125600,185162875,2495,2495,2495,2495,11
20241023,125500,185135430,2485,2485,2485,2485,0
20241023,125400,185135430,2485,2480,2485,2480,1336
20241023,125300,181821950,2480,2480,2480,2480,0
20241023,125200,181821950,2480,2480,2480,2480,12
20241023,125100,181792190,2475,2475,2475,2475,0
20241023,125000,181792190,2475,2480,2480,2475,955
20241023,124900,179427605,2480,2480,2480,2480,1500
20241023,124800,175707605,2480,2490,2490,2480,1057
20241023,124700,173086045,2495,2485,2495,2485,262
20241023,124600,172434845,2510,2500,2515,2500,5467
20241023,124500,158734270,2500,2480,2510,2480,14336
20241023,124400,122978665,2475,2475,2475,2475,371
20241023,124300,122060440,2475,2475,2475,2475,0
20241023,124200,122060440,2475,2475,2475,2475,0
20241023,124100,122060440,2475,2475,2475,2475,5
20241023,124000,122048065,2475,2475,2475,2475,11
20241023,123900,122020840,2475,2475,2475,2475,0
20241023,123800,122020840,2475,2475,2475,2475,0
20241023,123700,122020840,2475,2475,2475,2475,40
20241023,123600,121921840,2475,2475,2475,2475,0
20241023,123500,121921840,2475,2475,2475,2475,0
20241023,123400,121921840,2475,2475,2475,2475,0
20241023,123300,121921840,2475,2475,2475,2475,0
20241023,123200,121921840,2475,2475,2475,2475,0
20241023,123100,121921840,2475,2475,2475,2475,0
20241023,123000,121921840,2475,2475,2475,2475,0
20241023,122900,121921840,2475,2475,2475,2475,40
20241023,122800,121822840,2475,2475,2475,2475,0
20241023,122700,121822840,2475,2475,2475,2475,0
20241023,122600,121822840,2475,2475,2475,2475,0
20241023,122500,121822840,2475,2475,2475,2475,0
20241023,122400,121822840,2475,2475,2475,2475,0
20241023,122300,121822840,2475,2475,2475,2475,0
20241023,122200,121822840,2475,2475,2475,2475,0
20241023,122100,121822840,2475,2475,2475,2475,40
20241023,122000,121723840,2470,2475,2475,2470,150
20241023,121900,121352840,2475,2475,2475,2475,100
20241023,121800,121105340,2475,2475,2475,2475,100
20241023,121700,120857840,2475,2475,2475,2475,200
20241023,121600,120362840,2480,2480,2480,2480,0
20241023,121500,120362840,2480,2480,2480,2480,3
20241023,121400,120355400,2475,2475,2480,2475,1913
20241023,121300,115612270,2475,2475,2475,2475,40
20241023,121200,115513270,2480,2480,2480,2480,0
20241023,121100,115513270,2480,2480,2480,2480,0
20241023,121000,115513270,2480,2480,2480,2480,0
20241023,120900,115513270,2480,2480,2480,2480,0
20241023,120800,115513270,2480,2480,2480,2480,0
20241023,120700,115513270,2480,2480,2480,2480,0
20241023,120600,115513270,2480,2480,2480,2480,100
20241023,120500,115265270,2480,2480,2480,2480,0
20241023,120400,115265270,2480,2480,2480,2480,0
20241023,120300,115265270,2480,2480,2480,2480,49
20241023,120200,115143750,2480,2480,2480,2480,0
20241023,120100,115143750,2480,2480,2480,2480,0
20241023,120000,115143750,2480,2480,2480,2480,0
20241023,115900,115143750,2480,2480,2480,2480,11
20241023,115800,115116470,2470,2475,2475,2470,232
20241023,115700,114542280,2480,2480,2480,2480,0
20241023,115600,114542280,2480,2485,2485,2480,351
20241023,115500,113671745,2480,2480,2480,2480,200
20241023,115400,113175745,2480,2480,2480,2480,0
20241023,115300,113175745,2480,2480,2480,2480,20
20241023,115200,113126145,2485,2485,2485,2485,0
20241023,115100,113126145,2485,2485,2485,2485,0
20241023,115000,113126145,2485,2485,2485,2485,0
20241023,114900,113126145,2485,2480,2485,2480,440
20241023,114800,112034745,2480,2480,2480,2480,11
20241023,114700,112007465,2480,2480,2480,2480,0
20241023,114600,112007465,2480,2480,2480,2480,600
20241023,114500,110519465,2480,2480,2480,2480,0
20241023,114400,110519465,2480,2475,2480,2475,16
20241023,114300,110479805,2475,2475,2475,2475,0
20241023,114200,110479805,2475,2475,2475,2475,20
20241023,114100,110430305,2480,2480,2480,2480,0
20241023,114000,110430305,2480,2480,2480,2480,0
20241023,113900,110430305,2480,2480,2480,2480,0
20241023,113800,110430305,2480,2470,2480,2470,22
20241023,113700,110375845,2465,2465,2465,2465,199
20241023,113600,109885310,2465,2465,2465,2465,0
20241023,113500,109885310,2465,2465,2465,2465,2
20241023,113400,109880380,2445,2445,2445,2445,0
20241023,113300,109880380,2445,2460,2460,2445,350
20241023,113200,109023545,2460,2460,2460,2460,11
20241023,113100,108996485,2465,2465,2465,2465,0
20241023,113000,108996485,2465,2465,2465,2465,1
20241023,112900,108994020,2465,2465,2465,2465,0
20241023,112800,108994020,2465,2465,2465,2465,0
20241023,112700,108994020,2465,2465,2465,2465,40
20241023,112600,108895420,2465,2465,2465,2465,0
20241023,112500,108895420,2465,2465,2465,2465,0
20241023,112400,108895420,2465,2465,2465,2465,0
20241023,112300,108895420,2465,2465,2465,2465,0
20241023,112200,108895420,2465,2465,2465,2465,0
20241023,112100,108895420,2465,2465,2465,2465,0
20241023,112000,108895420,2465,2465,2465,2465,40
20241023,111900,108796820,2465,2465,2465,2465,0
20241023,111800,108796820,2465,2465,2465,2465,0
20241023,111700,108796820,2465,2465,2465,2465,0
20241023,111600,108796820,2465,2465,2465,2465,0
20241023,111500,108796820,2465,2465,2465,2465,0
20241023,111400,108796820,2465,2465,2465,2465,0
20241023,111300,108796820,2465,2465,2465,2465,40
20241023,111200,108698220,2465,2465,2465,2465,2
20241023,111100,108693290,2470,2470,2470,2470,0
20241023,111000,108693290,2470,2470,2470,2470,0
20241023,110900,108693290,2470,2470,2470,2470,0
20241023,110800,108693290,2470,2470,2470,2470,0
20241023,110700,108693290,2470,2470,2470,2470,0
20241023,110600,108693290,2470,2470,2470,2470,40
20241023,110500,108594490,2470,2470,2470,2470,0
20241023,110400,108594490,2470,2470,2470,2470,0
20241023,110300,108594490,2470,2470,2470,2470,0
20241023,110200,108594490,2470,2470,2470,2470,0
20241023,110100,108594490,2470,2470,2470,2470,0
20241023,110000,108594490,2470,2470,2470,2470,40
20241023,105900,108495690,2470,2470,2470,2470,0
20241023,105800,108495690,2470,2470,2470,2470,0
20241023,105700,108495690,2470,2470,2470,2470,2
20241023,105600,108490750,2470,2470,2470,2470,0
20241023,105500,108490750,2470,2470,2470,2470,0
20241023,105400,108490750,2470,2470,2470,2470,57
20241023,105300,108349960,2470,2470,2470,2470,2
20241023,105200,108345020,2470,2455,2470,2455,6406
20241023,105100,92616965,2455,2455,2455,2455,67
20241023,105000,92452480,2460,2460,2460,2460,90
20241023,104900,92231080,2460,2460,2460,2460,0
20241023,104800,92231080,2460,2460,2460,2460,11
20241023,104700,92204020,2460,2460,2460,2460,0
20241023,104600,92204020,2460,2460,2460,2460,0
20241023,104500,92204020,2460,2460,2460,2460,2
20241023,104400,92199100,2460,2460,2460,2460,0
20241023,104300,92199100,2460,2455,2460,2450,4891
20241023,104200,80215790,2460,2460,2460,2460,0
20241023,104100,80215790,2460,2460,2460,2460,0
20241023,104000,80215790,2460,2460,2460,2460,11
20241023,103900,80188730,2460,2460,2460,2460,4
20241023,103800,80178890,2460,2460,2460,2460,40
20241023,103700,80080490,2460,2460,2460,2460,0
20241023,103600,80080490,2460,2460,2460,2460,20
20241023,103500,80031290,2465,2465,2465,2465,0
20241023,103400,80031290,2465,2465,2465,2465,0
20241023,103300,80031290,2465,2465,2465,2465,40
20241023,103200,79932690,2465,2465,2465,2465,23
20241023,103100,79875995,2465,2465,2465,2465,14
20241023,103000,79841485,2465,2465,2465,2465,0
20241023,102900,79841485,2465,2465,2465,2465,0
20241023,102800,79841485,2465,2455,2465,2455,58
20241023,102700,79698975,2465,2455,2465,2455,152
20241023,102600,79325585,2470,2470,2470,2470,0
20241023,102500,79325585,2470,2470,2470,2470,0
20241023,102400,79325585,2470,2470,2470,2470,0
20241023,102300,79325585,2470,2470,2470,2470,0
20241023,102200,79325585,2470,2455,2470,2455,197
20241023,102100,78841755,2475,2475,2475,2475,0
20241023,102000,78841755,2475,2475,2475,2475,0
20241023,101900,78841755,2475,2475,2475,2475,70
20241023,101800,78668505,2475,2475,2475,2475,0
20241023,101700,78668505,2475,2475,2475,2475,0
20241023,101600,78668505,2475,2460,2475,2460,113
20241023,101500,78390330,2475,2465,2475,2465,231
20241023,101400,77820305,2470,2470,2475,2470,2943
20241023,101300,70539015,2475,2475,2475,2475,0
20241023,101200,70539015,2475,2475,2475,2460,271
20241023,101100,69871560,2475,2475,2475,2475,0
20241023,101000,69871560,2475,2475,2475,2475,0
20241023,100900,69871560,2475,2475,2475,2475,0
20241023,100800,69871560,2475,2475,2475,2475,3
20241023,100700,69864135,2475,2475,2475,2475,40
20241023,100600,69765135,2475,2475,2475,2475,1
20241023,100500,69762660,2475,2475,2475,2475,0
20241023,100400,69762660,2475,2475,2475,2475,0
20241023,100300,69762660,2475,2475,2475,2475,21
20241023,100200,69710685,2475,2475,2475,2475,40
20241023,100100,69611685,2475,2475,2475,2475,0
20241023,100000,69611685,2475,2465,2475,2465,126
20241023,095900,69300945,2475,2475,2475,2475,0
20241023,095800,69300945,2475,2475,2475,2475,40
20241023,095700,69201945,2475,2475,2475,2475,0
20241023,095600,69201945,2475,2475,2475,2475,0
20241023,095500,69201945,2475,2470,2475,2470,800
20241023,095400,67225810,2465,2465,2465,2465,22
20241023,095300,67171580,2475,2475,2475,2475,0
20241023,095200,67171580,2475,2475,2475,2475,40
20241023,095100,67072580,2475,2475,2475,2475,243
20241023,095000,66471155,2475,2475,2475,2475,0
20241023,094900,66471155,2475,2470,2475,2470,52
20241023,094800,66342655,2475,2475,2475,2475,40
20241023,094700,66243655,2475,2475,2475,2475,0
20241023,094600,66243655,2475,2475,2475,2460,783
20241023,094500,64317350,2475,2470,2475,2470,82
20241023,094400,64114750,2460,2460,2460,2460,11
20241023,094300,64087690,2455,2450,2455,2450,977
20241023,094200,61689290,2450,2450,2450,2450,0
20241023,094100,61689290,2450,2450,2450,2450,112
20241023,094000,61414890,2450,2445,2450,2445,137
20241023,093900,61079370,2445,2445,2445,2445,0
20241023,093800,61079370,2445,2445,2445,2445,0
20241023,093700,61079370,2445,2445,2445,2445,100
20241023,093600,60834870,2450,2450,2450,2450,0
20241023,093500,60834870,2450,2450,2450,2450,0
20241023,093400,60834870,2450,2450,2450,2450,11
20241023,093300,60807920,2445,2445,2450,2445,639
20241023,093200,59245365,2445,2445,2445,2445,0
20241023,093100,59245365,2445,2445,2445,2445,0
20241023,093000,59245365,2445,2445,2445,2445,40
20241023,092900,59147565,2445,2445,2445,2445,0
20241023,092800,59147565,2445,2445,2445,2445,40
20241023,092700,59049765,2445,2445,2445,2445,204
20241023,092600,58550985,2445,2445,2445,2435,74
20241023,092500,58370585,2440,2440,2440,2440,31
20241023,092400,58294945,2445,2445,2445,2430,53
20241023,092300,58165375,2450,2445,2450,2445,123
20241023,092200,57864480,2445,2445,2445,2445,133
20241023,092100,57539295,2440,2435,2440,2435,211
20241023,092000,57025010,2450,2420,2450,2420,1713
20241023,091900,52846825,2420,2425,2425,2420,1425
20241023,091800,49397160,2425,2425,2425,2425,243
20241023,091700,48807885,2415,2430,2430,2415,6017
20241023,091600,34234560,2460,2460,2460,2460,0
20241023,091500,34234560,2460,2460,2460,2460,0
20241023,091400,34234560,2460,2460,2460,2460,0
20241023,091300,34234560,2460,2450,2460,2450,23
20241023,091200,34178160,2450,2450,2450,2450,2
20241023,091100,34173260,2450,2460,2460,2450,2235
20241023,091000,28686330,2470,2470,2470,2470,3
20241023,090900,28678920,2470,2470,2470,2470,6
20241023,090800,28664100,2475,2465,2475,2465,346
20241023,090700,27811080,2475,2475,2475,2475,0
20241023,090600,27811080,2475,2475,2475,2475,12
20241023,090500,27781380,2470,2470,2470,2470,386
20241023,090400,26827960,2475,2475,2475,2475,13
20241023,090300,26795785,2480,2480,2480,2480,68
20241023,090200,26627145,2480,2480,2480,2480,200
20241023,090100,26131145,2480,2480,2485,2480,1880
20241023,090000,21463595,2485,2470,2485,2470,8646