stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,193400,320612675,2530,2530,2530,2530,3438
20241024,193300,320612675,2530,2530,2530,2530,0
20241024,193200,320612675,2530,2530,2530,2530,0
20241024,193100,320612675,2530,2530,2530,2530,0
20241024,193000,320612675,2530,2530,2530,2530,0
20241024,192900,320612675,2530,2530,2530,2530,0
20241024,192800,320612675,2530,2530,2530,2530,0
20241024,192700,320612675,2530,2530,2530,2530,0
20241024,192600,320612675,2530,2530,2530,2530,0
20241024,192500,320612675,2530,2530,2530,2530,0
20241024,192400,320612675,2530,2530,2530,2530,0
20241024,192300,320612675,2530,2530,2530,2530,0
20241024,192200,320612675,2530,2530,2530,2530,0
20241024,192100,320612675,2530,2530,2530,2530,0
20241024,192000,320612675,2530,2530,2530,2530,0
20241024,191900,320612675,2530,2530,2530,2530,0
20241024,191800,320612675,2530,2530,2530,2530,0
20241024,191700,320612675,2530,2530,2530,2530,0
20241024,191600,320612675,2530,2530,2530,2530,0
20241024,191500,320612675,2530,2530,2530,2530,0
20241024,191400,320612675,2530,2530,2530,2530,0
20241024,191300,320612675,2530,2530,2530,2530,0
20241024,191200,320612675,2530,2530,2530,2530,0
20241024,191100,320612675,2530,2530,2530,2530,0
20241024,191000,320612675,2530,2530,2530,2530,0
20241024,190900,320612675,2530,2530,2530,2530,0
20241024,190800,320612675,2530,2530,2530,2530,0
20241024,190700,320612675,2530,2530,2530,2530,0
20241024,190600,320612675,2530,2530,2530,2530,0
20241024,190500,320612675,2530,2530,2530,2530,0
20241024,190400,320612675,2530,2530,2530,2530,3438
20241024,190300,320612675,2530,2530,2530,2530,0
20241024,190200,320612675,2530,2530,2530,2530,0
20241024,190100,320612675,2530,2530,2530,2530,0
20241024,190000,320612675,2530,2530,2530,2530,0
20241024,185900,320612675,2530,2530,2530,2530,0
20241024,185800,320612675,2530,2530,2530,2530,0
20241024,185700,320612675,2530,2530,2530,2530,0
20241024,185600,320612675,2530,2530,2530,2530,0
20241024,185500,320612675,2530,2530,2530,2530,0
20241024,185400,320612675,2530,2530,2530,2530,0
20241024,185300,320612675,2530,2530,2530,2530,0
20241024,185200,320612675,2530,2530,2530,2530,0
20241024,185100,320612675,2530,2530,2530,2530,0
20241024,185000,320612675,2530,2530,2530,2530,0
20241024,184900,320612675,2530,2530,2530,2530,0
20241024,184800,320612675,2530,2530,2530,2530,0
20241024,184700,320612675,2530,2530,2530,2530,0
20241024,184600,320612675,2530,2530,2530,2530,0
20241024,184500,320612675,2530,2530,2530,2530,0
20241024,184400,320612675,2530,2530,2530,2530,0
20241024,184300,320612675,2530,2530,2530,2530,0
20241024,184200,320612675,2530,2530,2530,2530,0
20241024,184100,320612675,2530,2530,2530,2530,0
20241024,184000,320612675,2530,2530,2530,2530,0
20241024,183900,320612675,2530,2530,2530,2530,0
20241024,183800,320612675,2530,2530,2530,2530,0
20241024,183700,320612675,2530,2530,2530,2530,0
20241024,183600,320612675,2530,2530,2530,2530,0
20241024,183500,320612675,2530,2530,2530,2530,0
20241024,183400,320612675,2530,2530,2530,2530,3438
20241024,183300,320612675,2530,2530,2530,2530,0
20241024,183200,320612675,2530,2530,2530,2530,0
20241024,183100,320612675,2530,2530,2530,2530,0
20241024,183000,320612675,2530,2530,2530,2530,0
20241024,182900,320612675,2530,2530,2530,2530,0
20241024,182800,320612675,2530,2530,2530,2530,0
20241024,182700,320612675,2530,2530,2530,2530,0
20241024,182600,320612675,2530,2530,2530,2530,0
20241024,182500,320612675,2530,2530,2530,2530,0
20241024,182400,320612675,2530,2530,2530,2530,0
20241024,182300,320612675,2530,2530,2530,2530,0
20241024,182200,320612675,2530,2530,2530,2530,0
20241024,182100,320612675,2530,2530,2530,2530,0
20241024,182000,320612675,2530,2530,2530,2530,0
20241024,181900,320612675,2530,2530,2530,2530,0
20241024,181800,320612675,2530,2530,2530,2530,0
20241024,181700,320612675,2530,2530,2530,2530,0
20241024,181600,320612675,2530,2530,2530,2530,0
20241024,181500,320612675,2530,2530,2530,2530,0
20241024,181400,320612675,2530,2530,2530,2530,0
20241024,181300,320612675,2530,2530,2530,2530,0
20241024,181200,320612675,2530,2530,2530,2530,0
20241024,181100,320612675,2530,2530,2530,2530,0
20241024,181000,320612675,2530,2530,2530,2530,0
20241024,180900,320612675,2530,2530,2530,2530,0
20241024,180800,320612675,2530,2530,2530,2530,0
20241024,180700,320612675,2530,2530,2530,2530,0
20241024,180600,320612675,2530,2530,2530,2530,0
20241024,180500,320612675,2530,2530,2530,2530,0
20241024,180400,320612675,2530,2530,2530,2530,3438
20241024,180300,320612675,2530,2530,2530,2530,0
20241024,180200,320612675,2530,2530,2530,2530,0
20241024,180100,320612675,2530,2530,2530,2530,0
20241024,180000,320612675,2530,2530,2530,2530,0
20241024,175900,320612675,2530,2530,2530,2530,0
20241024,175800,320612675,2530,2530,2530,2530,0
20241024,175700,320612675,2530,2530,2530,2530,0
20241024,175600,320612675,2530,2530,2530,2530,0
20241024,175500,320612675,2530,2530,2530,2530,0
20241024,175400,320612675,2530,2530,2530,2530,0
20241024,175300,320612675,2530,2530,2530,2530,0
20241024,175200,320612675,2530,2530,2530,2530,0
20241024,175100,320612675,2530,2530,2530,2530,0
20241024,175000,320612675,2530,2530,2530,2530,0
20241024,174900,320612675,2530,2530,2530,2530,0
20241024,174800,320612675,2530,2530,2530,2530,0
20241024,174700,320612675,2530,2530,2530,2530,0
20241024,174600,320612675,2530,2530,2530,2530,0
20241024,174500,320612675,2530,2530,2530,2530,0
20241024,174400,320612675,2530,2530,2530,2530,0
20241024,174300,320612675,2530,2530,2530,2530,0
20241024,174200,320612675,2530,2530,2530,2530,0
20241024,174100,320612675,2530,2530,2530,2530,0
20241024,174000,320612675,2530,2530,2530,2530,0
20241024,173900,320612675,2530,2530,2530,2530,0
20241024,173800,320612675,2530,2530,2530,2530,0
20241024,173700,320612675,2530,2530,2530,2530,0
20241024,173600,320612675,2530,2530,2530,2530,0
20241024,173500,320612675,2530,2530,2530,2530,0
20241024,173400,320612675,2530,2530,2530,2530,3438
20241024,173300,320612675,2530,2530,2530,2530,0
20241024,173200,320612675,2530,2530,2530,2530,0
20241024,173100,320612675,2530,2530,2530,2530,0
20241024,173000,320612675,2530,2530,2530,2530,0
20241024,172900,320612675,2530,2530,2530,2530,0
20241024,172800,320612675,2530,2530,2530,2530,0
20241024,172700,320612675,2530,2530,2530,2530,0
20241024,172600,320612675,2530,2530,2530,2530,0
20241024,172500,320612675,2530,2530,2530,2530,0
20241024,172400,320612675,2530,2530,2530,2530,0
20241024,172300,320612675,2530,2530,2530,2530,0
20241024,172200,320612675,2530,2530,2530,2530,0
20241024,172100,320612675,2530,2530,2530,2530,0
20241024,172000,320612675,2530,2530,2530,2530,0
20241024,171900,320612675,2530,2530,2530,2530,0
20241024,171800,320612675,2530,2530,2530,2530,0
20241024,171700,320612675,2530,2530,2530,2530,0
20241024,171600,320612675,2530,2530,2530,2530,0
20241024,171500,320612675,2530,2530,2530,2530,0
20241024,171400,320612675,2530,2530,2530,2530,0
20241024,171300,320612675,2530,2530,2530,2530,0
20241024,171200,320612675,2530,2530,2530,2530,0
20241024,171100,320612675,2530,2530,2530,2530,0
20241024,171000,320612675,2530,2530,2530,2530,0
20241024,170900,320612675,2530,2530,2530,2530,0
20241024,170800,320612675,2530,2530,2530,2530,0
20241024,170700,320612675,2530,2530,2530,2530,0
20241024,170600,320612675,2530,2530,2530,2530,0
20241024,170500,320612675,2530,2530,2530,2530,0
20241024,170400,320612675,2530,2530,2530,2530,3438
20241024,170300,320612675,2530,2530,2530,2530,0
20241024,170200,320612675,2530,2530,2530,2530,0
20241024,170100,320612675,2530,2530,2530,2530,0
20241024,170000,320612675,2530,2530,2530,2530,0
20241024,165900,320612675,2530,2530,2530,2530,0
20241024,165800,320612675,2530,2530,2530,2530,0
20241024,165700,320612675,2530,2530,2530,2530,0
20241024,165600,320612675,2530,2530,2530,2530,0
20241024,165500,320612675,2530,2530,2530,2530,0
20241024,165400,320612675,2530,2530,2530,2530,0
20241024,165300,320612675,2530,2530,2530,2530,0
20241024,165200,320612675,2530,2530,2530,2530,0
20241024,165100,320612675,2530,2530,2530,2530,0
20241024,165000,320612675,2530,2530,2530,2530,0
20241024,164900,320612675,2530,2530,2530,2530,0
20241024,164800,320612675,2530,2530,2530,2530,0
20241024,164700,320612675,2530,2530,2530,2530,0
20241024,164600,320612675,2530,2530,2530,2530,0
20241024,164500,320612675,2530,2530,2530,2530,0
20241024,164400,320612675,2530,2530,2530,2530,0
20241024,164300,320612675,2530,2530,2530,2530,0
20241024,164200,320612675,2530,2530,2530,2530,0
20241024,164100,320612675,2530,2530,2530,2530,0
20241024,164000,320612675,2530,2530,2530,2530,0
20241024,163900,320612675,2530,2530,2530,2530,0
20241024,163800,320612675,2530,2530,2530,2530,0
20241024,163700,320612675,2530,2530,2530,2530,0
20241024,163600,320612675,2530,2530,2530,2530,0
20241024,163500,320612675,2530,2530,2530,2530,0
20241024,163400,320612675,2530,2530,2530,2530,3438
20241024,163300,320612675,2530,2530,2530,2530,0
20241024,163200,320612675,2530,2530,2530,2530,0
20241024,163100,320612675,2530,2530,2530,2530,0
20241024,163000,320612675,2530,2530,2530,2530,0
20241024,162900,320612675,2530,2530,2530,2530,0
20241024,162800,320612675,2530,2530,2530,2530,0
20241024,162700,320612675,2530,2530,2530,2530,0
20241024,162600,320612675,2530,2530,2530,2530,0
20241024,162500,320612675,2530,2530,2530,2530,0
20241024,162400,320612675,2530,2530,2530,2530,0
20241024,162300,320612675,2530,2530,2530,2530,0
20241024,162200,320612675,2530,2530,2530,2530,0
20241024,162100,320612675,2530,2530,2530,2530,0
20241024,162000,320612675,2530,2530,2530,2530,0
20241024,161900,320612675,2530,2530,2530,2530,0
20241024,161800,320612675,2530,2530,2530,2530,0
20241024,161700,320612675,2530,2530,2530,2530,0
20241024,161600,320612675,2530,2530,2530,2530,0
20241024,161500,320612675,2530,2530,2530,2530,0
20241024,161400,320612675,2530,2530,2530,2530,0
20241024,161300,320612675,2530,2530,2530,2530,0
20241024,161200,320612675,2530,2530,2530,2530,0
20241024,161100,320612675,2530,2530,2530,2530,0
20241024,161000,320612675,2530,2530,2530,2530,0
20241024,160900,320612675,2530,2530,2530,2530,0
20241024,160800,320612675,2530,2530,2530,2530,0
20241024,160700,320612675,2530,2530,2530,2530,0
20241024,160600,320612675,2530,2530,2530,2530,0
20241024,160500,320612675,2530,2530,2530,2530,0
20241024,160400,320612675,2530,2530,2530,2530,3438
20241024,160300,320612675,2530,2530,2530,2530,0
20241024,160200,320612675,2530,2530,2530,2530,0
20241024,160100,320612675,2530,2530,2530,2530,0
20241024,160000,320612675,2530,2530,2530,2530,0
20241024,155900,320612675,2530,2530,2530,2530,0
20241024,155800,320612675,2530,2530,2530,2530,0
20241024,155700,320612675,2530,2530,2530,2530,0
20241024,155600,320612675,2530,2530,2530,2530,0
20241024,155500,320612675,2530,2530,2530,2530,0
20241024,155400,320612675,2530,2530,2530,2530,0
20241024,155300,320612675,2530,2530,2530,2530,0
20241024,155200,320612675,2530,2530,2530,2530,0
20241024,155100,320612675,2530,2530,2530,2530,0
20241024,155000,320612675,2530,2530,2530,2530,0
20241024,154900,320612675,2530,2530,2530,2530,0
20241024,154800,320612675,2530,2530,2530,2530,0
20241024,154700,320612675,2530,2530,2530,2530,0
20241024,154600,320612675,2530,2530,2530,2530,0
20241024,154500,320612675,2530,2530,2530,2530,0
20241024,154400,320612675,2530,2530,2530,2530,0
20241024,154300,320612675,2530,2530,2530,2530,0
20241024,154200,320612675,2530,2530,2530,2530,0
20241024,154100,320612675,2530,2530,2530,2530,0
20241024,154000,320612675,2530,2530,2530,2530,0
20241024,153900,320612675,2530,2530,2530,2530,0
20241024,153800,320612675,2530,2530,2530,2530,0
20241024,153700,320612675,2530,2530,2530,2530,0
20241024,153600,320612675,2530,2530,2530,2530,0
20241024,153500,320612675,2530,2530,2530,2530,0
20241024,153400,320612675,2530,2530,2530,2530,3438
20241024,153300,320612675,2530,2530,2530,2530,0
20241024,153200,320612675,2530,2530,2530,2530,0
20241024,153100,320612675,2530,2530,2530,2530,0
20241024,153000,320612675,2530,2530,2530,2530,3438
20241024,152900,311914535,2505,2505,2505,2505,0
20241024,152800,311914535,2505,2505,2505,2505,0
20241024,152700,311914535,2505,2505,2505,2505,0
20241024,152600,311914535,2505,2505,2505,2505,0
20241024,152500,311914535,2505,2505,2505,2505,0
20241024,152400,311914535,2505,2505,2505,2505,0
20241024,152300,311914535,2505,2505,2505,2505,0
20241024,152200,311914535,2505,2505,2505,2505,0
20241024,152100,311914535,2505,2505,2505,2505,0
20241024,152000,311914535,2505,2505,2505,2505,0
20241024,151900,311914535,2505,2515,2560,2505,13407
20241024,151800,277823940,2515,2515,2515,2515,0
20241024,151700,277823940,2515,2500,2515,2500,2
20241024,151600,277818925,2515,2515,2515,2515,14
20241024,151500,277783715,2500,2505,2505,2500,3200
20241024,151400,269782770,2515,2515,2515,2515,0
20241024,151300,269782770,2515,2510,2515,2510,32
20241024,151200,269702370,2505,2505,2505,2500,575
20241024,151100,268264695,2510,2510,2510,2510,0
20241024,151000,268264695,2510,2505,2510,2505,21
20241024,150900,268212085,2500,2505,2505,2500,412
20241024,150800,267180245,2520,2520,2520,2520,0
20241024,150700,267180245,2520,2520,2520,2520,0
20241024,150600,267180245,2520,2520,2520,2520,0
20241024,150500,267180245,2520,2515,2520,2515,402
20241024,150400,266169210,2520,2520,2520,2520,0
20241024,150300,266169210,2520,2520,2520,2520,0
20241024,150200,266169210,2520,2520,2520,2520,0
20241024,150100,266169210,2520,2520,2520,2520,0
20241024,150000,266169210,2520,2520,2520,2520,0
20241024,145900,266169210,2520,2520,2520,2520,0
20241024,145800,266169210,2520,2520,2520,2520,0
20241024,145700,266169210,2520,2505,2520,2505,212
20241024,145600,265637970,2515,2500,2515,2500,3496
20241024,145500,256888780,2505,2505,2505,2505,774
20241024,145400,254949910,2510,2510,2510,2510,5
20241024,145300,254937360,2510,2510,2510,2510,106
20241024,145200,254671300,2510,2505,2510,2505,45
20241024,145100,254558570,2510,2505,2510,2505,9
20241024,145000,254536020,2510,2510,2510,2510,0
20241024,144900,254536020,2510,2510,2510,2510,1
20241024,144800,254533510,2505,2505,2505,2505,1155
20241024,144700,251640235,2510,2510,2510,2510,100
20241024,144600,251389235,2510,2510,2510,2510,1
20241024,144500,251386725,2505,2505,2505,2505,44
20241024,144400,251276505,2510,2510,2510,2510,0
20241024,144300,251276505,2510,2510,2510,2510,0
20241024,144200,251276505,2510,2510,2510,2510,200
20241024,144100,250774505,2505,2505,2505,2505,2
20241024,144000,250769495,2510,2510,2510,2510,1
20241024,143900,250766985,2505,2510,2510,2505,56
20241024,143800,250626700,2505,2505,2505,2505,44
20241024,143700,250516480,2510,2510,2510,2510,0
20241024,143600,250516480,2510,2510,2510,2510,651
20241024,143500,248882470,2510,2510,2510,2510,100
20241024,143400,248631470,2510,2510,2510,2510,518
20241024,143300,247331290,2510,2510,2510,2510,0
20241024,143200,247331290,2510,2515,2515,2510,541
20241024,143100,245971835,2530,2530,2530,2515,490
20241024,143000,244733485,2535,2535,2535,2535,0
20241024,142900,244733485,2535,2535,2535,2535,0
20241024,142800,244733485,2535,2535,2535,2535,0
20241024,142700,244733485,2535,2535,2535,2535,0
20241024,142600,244733485,2535,2535,2535,2535,0
20241024,142500,244733485,2535,2535,2535,2535,0
20241024,142400,244733485,2535,2535,2535,2535,0
20241024,142300,244733485,2535,2535,2535,2535,0
20241024,142200,244733485,2535,2535,2535,2535,1
20241024,142100,244730950,2510,2510,2510,2510,0
20241024,142000,244730950,2510,2510,2510,2510,707
20241024,141900,242956380,2535,2535,2535,2535,0
20241024,141800,242956380,2535,2520,2535,2515,1514
20241024,141700,239148180,2540,2540,2540,2540,0
20241024,141600,239148180,2540,2540,2540,2540,0
20241024,141500,239148180,2540,2540,2540,2540,0
20241024,141400,239148180,2540,2540,2540,2540,0
20241024,141300,239148180,2540,2540,2540,2540,0
20241024,141200,239148180,2540,2540,2540,2540,0
20241024,141100,239148180,2540,2540,2540,2540,0
20241024,141000,239148180,2540,2520,2540,2520,14
20241024,140900,239112645,2545,2520,2545,2520,3348
20241024,140800,230611755,2525,2525,2525,2525,0
20241024,140700,230611755,2525,2525,2525,2525,0
20241024,140600,230611755,2525,2525,2525,2525,0
20241024,140500,230611755,2525,2525,2525,2525,0
20241024,140400,230611755,2525,2525,2525,2525,0
20241024,140300,230611755,2525,2525,2525,2525,0
20241024,140200,230611755,2525,2520,2525,2520,71
20241024,140100,230432830,2520,2520,2520,2520,0
20241024,140000,230432830,2520,2515,2520,2515,56
20241024,135900,230291930,2515,2515,2515,2515,36
20241024,135800,230201390,2515,2515,2515,2515,12
20241024,135700,230171210,2515,2515,2515,2515,14
20241024,135600,230136000,2520,2520,2520,2520,0
20241024,135500,230136000,2520,2520,2520,2520,1
20241024,135400,230133480,2515,2515,2515,2515,0
20241024,135300,230133480,2515,2515,2515,2515,0
20241024,135200,230133480,2515,2515,2515,2515,113
20241024,135100,229849285,2520,2520,2520,2520,0
20241024,135000,229849285,2520,2520,2520,2520,17
20241024,134900,229806445,2525,2525,2525,2525,0
20241024,134800,229806445,2525,2525,2525,2525,0
20241024,134700,229806445,2525,2515,2525,2515,18
20241024,134600,229761085,2520,2520,2520,2520,0
20241024,134500,229761085,2520,2520,2520,2520,0
20241024,134400,229761085,2520,2520,2520,2520,1
20241024,134300,229758565,2515,2515,2515,2515,0
20241024,134200,229758565,2515,2515,2515,2515,0
20241024,134100,229758565,2515,2515,2515,2515,636
20241024,134000,228159025,2525,2525,2525,2525,0
20241024,133900,228159025,2525,2525,2525,2525,0
20241024,133800,228159025,2525,2525,2525,2525,0
20241024,133700,228159025,2525,2525,2525,2525,0
20241024,133600,228159025,2525,2525,2525,2525,0
20241024,133500,228159025,2525,2520,2525,2520,35
20241024,133400,228070760,2515,2515,2515,2515,0
20241024,133300,228070760,2515,2515,2515,2515,0
20241024,133200,228070760,2515,2515,2515,2515,0
20241024,133100,228070760,2515,2520,2520,2515,5
20241024,133000,228058180,2525,2525,2525,2525,0
20241024,132900,228058180,2525,2525,2525,2525,0
20241024,132800,228058180,2525,2525,2525,2525,0
20241024,132700,228058180,2525,2525,2525,2525,1
20241024,132600,228055655,2520,2520,2520,2520,16
20241024,132500,228015335,2515,2515,2515,2515,44
20241024,132400,227904675,2515,2515,2515,2515,0
20241024,132300,227904675,2515,2515,2515,2515,105
20241024,132200,227640600,2520,2520,2520,2520,62
20241024,132100,227484360,2525,2525,2525,2525,0
20241024,132000,227484360,2525,2525,2525,2525,0
20241024,131900,227484360,2525,2525,2525,2525,0
20241024,131800,227484360,2525,2525,2525,2525,0
20241024,131700,227484360,2525,2525,2525,2525,0
20241024,131600,227484360,2525,2525,2525,2525,0
20241024,131500,227484360,2525,2525,2525,2525,0
20241024,131400,227484360,2525,2520,2525,2520,40
20241024,131300,227383550,2520,2520,2520,2520,0
20241024,131200,227383550,2520,2520,2520,2520,0
20241024,131100,227383550,2520,2520,2520,2520,7
20241024,131000,227365910,2520,2520,2520,2520,0
20241024,130900,227365910,2520,2520,2520,2520,1
20241024,130800,227363390,2515,2515,2515,2515,0
20241024,130700,227363390,2515,2515,2515,2515,1
20241024,130600,227360875,2520,2520,2520,2520,50
20241024,130500,227234875,2520,2520,2520,2520,0
20241024,130400,227234875,2520,2520,2520,2520,0
20241024,130300,227234875,2520,2520,2520,2520,0
20241024,130200,227234875,2520,2515,2520,2515,360
20241024,130100,226329405,2525,2525,2525,2525,0
20241024,130000,226329405,2525,2525,2525,2525,0
20241024,125900,226329405,2525,2520,2525,2515,118
20241024,125800,226032160,2515,2520,2520,2515,800
20241024,125700,224019800,2530,2530,2530,2530,0
20241024,125600,224019800,2530,2530,2530,2530,0
20241024,125500,224019800,2530,2530,2530,2530,17
20241024,125400,223976790,2520,2520,2520,2520,59
20241024,125300,223828110,2530,2530,2530,2530,0
20241024,125200,223828110,2530,2530,2530,2530,0
20241024,125100,223828110,2530,2530,2530,2530,0
20241024,125000,223828110,2530,2530,2530,2530,0
20241024,124900,223828110,2530,2530,2530,2530,0
20241024,124800,223828110,2530,2530,2530,2530,5
20241024,124700,223815460,2530,2530,2530,2530,0
20241024,124600,223815460,2530,2530,2530,2530,0
20241024,124500,223815460,2530,2530,2530,2530,0
20241024,124400,223815460,2530,2525,2530,2525,69
20241024,124300,223641165,2535,2535,2535,2535,0
20241024,124200,223641165,2535,2535,2535,2530,105
20241024,124100,223374995,2535,2530,2535,2530,58
20241024,124000,223228185,2535,2535,2535,2535,0
20241024,123900,223228185,2535,2520,2535,2515,234
20241024,123800,222638965,2520,2520,2520,2520,1
20241024,123700,222636445,2535,2520,2535,2520,24
20241024,123600,222575950,2535,2535,2535,2535,0
20241024,123500,222575950,2535,2520,2535,2520,710
20241024,123400,220786600,2525,2525,2525,2525,1056
20241024,123300,218120200,2525,2525,2525,2525,0
20241024,123200,218120200,2525,2525,2525,2525,0
20241024,123100,218120200,2525,2525,2525,2525,49
20241024,123000,217996475,2540,2525,2540,2520,11
20241024,122900,217968685,2540,2540,2540,2540,0
20241024,122800,217968685,2540,2530,2540,2530,26
20241024,122700,217902775,2545,2545,2545,2545,0
20241024,122600,217902775,2545,2545,2545,2545,0
20241024,122500,217902775,2545,2545,2545,2545,0
20241024,122400,217902775,2545,2545,2545,2545,0
20241024,122300,217902775,2545,2545,2545,2545,0
20241024,122200,217902775,2545,2545,2545,2545,0
20241024,122100,217902775,2545,2545,2545,2545,0
20241024,122000,217902775,2545,2545,2545,2545,0
20241024,121900,217902775,2545,2545,2545,2545,0
20241024,121800,217902775,2545,2545,2545,2545,0
20241024,121700,217902775,2545,2545,2545,2545,5
20241024,121600,217890050,2525,2530,2530,2525,2191
20241024,121500,212357410,2550,2530,2550,2530,40
20241024,121400,212255950,2550,2550,2550,2550,273
20241024,121300,211559800,2555,2555,2555,2555,0
20241024,121200,211559800,2555,2555,2555,2555,0
20241024,121100,211559800,2555,2555,2555,2555,0
20241024,121000,211559800,2555,2555,2555,2555,0
20241024,120900,211559800,2555,2555,2555,2555,0
20241024,120800,211559800,2555,2555,2555,2555,0
20241024,120700,211559800,2555,2555,2555,2555,0
20241024,120600,211559800,2555,2555,2555,2555,0
20241024,120500,211559800,2555,2555,2555,2555,0
20241024,120400,211559800,2555,2555,2555,2555,0
20241024,120300,211559800,2555,2555,2555,2555,0
20241024,120200,211559800,2555,2555,2555,2555,0
20241024,120100,211559800,2555,2555,2555,2555,0
20241024,120000,211559800,2555,2555,2555,2555,0
20241024,115900,211559800,2555,2555,2555,2555,0
20241024,115800,211559800,2555,2555,2555,2555,10
20241024,115700,211534250,2530,2555,2555,2530,817
20241024,115600,209463715,2555,2555,2555,2555,0
20241024,115500,209463715,2555,2555,2555,2555,0
20241024,115400,209463715,2555,2555,2555,2555,0
20241024,115300,209463715,2555,2545,2555,2545,3683
20241024,115200,200090230,2545,2545,2545,2545,0
20241024,115100,200090230,2545,2545,2545,2545,0
20241024,115000,200090230,2545,2545,2545,2545,0
20241024,114900,200090230,2545,2545,2545,2545,0
20241024,114800,200090230,2545,2545,2545,2545,0
20241024,114700,200090230,2545,2545,2545,2545,0
20241024,114600,200090230,2545,2540,2545,2540,33
20241024,114500,200006325,2545,2535,2545,2535,237
20241024,114400,199405400,2535,2535,2535,2535,48
20241024,114300,199283720,2545,2545,2545,2545,0
20241024,114200,199283720,2545,2545,2545,2545,0
20241024,114100,199283720,2545,2545,2545,2545,0
20241024,114000,199283720,2545,2545,2545,2545,0
20241024,113900,199283720,2545,2545,2545,2545,13
20241024,113800,199250635,2535,2545,2545,2535,12
20241024,113700,199220105,2535,2535,2535,2535,55
20241024,113600,199080680,2555,2555,2555,2555,0
20241024,113500,199080680,2555,2555,2555,2555,14
20241024,113400,199044910,2535,2535,2535,2535,800
20241024,113300,197016910,2535,2535,2535,2535,62
20241024,113200,196859740,2555,2555,2555,2555,0
20241024,113100,196859740,2555,2555,2555,2555,0
20241024,113000,196859740,2555,2535,2555,2535,201
20241024,112900,196349965,2555,2555,2555,2555,0
20241024,112800,196349965,2555,2555,2555,2555,0
20241024,112700,196349965,2555,2535,2555,2535,1281
20241024,112600,193102270,2540,2540,2540,2540,397
20241024,112500,192093890,2555,2555,2555,2555,0
20241024,112400,192093890,2555,2555,2555,2555,0
20241024,112300,192093890,2555,2555,2555,2555,0
20241024,112200,192093890,2555,2555,2555,2555,0
20241024,112100,192093890,2555,2555,2555,2555,0
20241024,112000,192093890,2555,2555,2555,2555,0
20241024,111900,192093890,2555,2555,2555,2555,0
20241024,111800,192093890,2555,2555,2555,2555,357
20241024,111700,191181755,2555,2540,2555,2540,52
20241024,111600,191049495,2555,2540,2555,2540,199
20241024,111500,190543820,2555,2555,2555,2555,0
20241024,111400,190543820,2555,2555,2555,2555,146
20241024,111300,190170790,2560,2560,2560,2560,0
20241024,111200,190170790,2560,2560,2560,2560,0
20241024,111100,190170790,2560,2560,2560,2560,0
20241024,111000,190170790,2560,2560,2560,2560,3
20241024,110900,190163110,2560,2560,2560,2560,0
20241024,110800,190163110,2560,2560,2560,2560,0
20241024,110700,190163110,2560,2560,2560,2560,12
20241024,110600,190132390,2540,2550,2550,2540,75
20241024,110500,189941615,2565,2565,2565,2565,0
20241024,110400,189941615,2565,2565,2565,2565,0
20241024,110300,189941615,2565,2555,2565,2555,187
20241024,110200,189463710,2560,2560,2560,2560,312
20241024,110100,188664990,2555,2555,2555,2555,0
20241024,110000,188664990,2555,2555,2555,2550,811
20241024,105900,186595980,2565,2565,2565,2565,200
20241024,105800,186082980,2565,2545,2565,2545,13
20241024,105700,186049655,2560,2565,2565,2560,391
20241024,105600,185046745,2565,2550,2565,2550,1089
20241024,105500,182263745,2555,2555,2555,2555,0
20241024,105400,182263745,2555,2555,2555,2555,0
20241024,105300,182263745,2555,2545,2555,2545,410
20241024,105200,181218190,2540,2540,2540,2540,381
20241024,105100,180250450,2550,2550,2550,2550,0
20241024,105000,180250450,2550,2550,2550,2550,0
20241024,104900,180250450,2550,2535,2550,2535,57
20241024,104800,180105760,2550,2550,2550,2550,0
20241024,104700,180105760,2550,2550,2550,2550,0
20241024,104600,180105760,2550,2540,2550,2535,124
20241024,104500,179790725,2550,2550,2550,2550,12
20241024,104400,179760125,2535,2535,2535,2535,111
20241024,104300,179478740,2550,2550,2550,2550,0
20241024,104200,179478740,2550,2550,2550,2550,111
20241024,104100,179195690,2550,2545,2550,2545,15
20241024,104000,179157455,2540,2540,2540,2540,101
20241024,103900,178900915,2540,2540,2540,2540,22
20241024,103800,178845035,2540,2540,2540,2540,8
20241024,103700,178824715,2550,2550,2550,2550,0
20241024,103600,178824715,2550,2545,2550,2545,23
20241024,103500,178766120,2535,2545,2545,2535,210
20241024,103400,178233670,2550,2550,2550,2550,0
20241024,103300,178233670,2550,2550,2550,2550,13
20241024,103200,178200520,2540,2540,2540,2540,38
20241024,103100,178104000,2555,2555,2555,2555,0
20241024,103000,178104000,2555,2555,2555,2555,0
20241024,102900,178104000,2555,2550,2555,2550,179
20241024,102800,177646750,2530,2535,2535,2530,77
20241024,102700,177451935,2555,2555,2555,2555,0
20241024,102600,177451935,2555,2555,2555,2555,0
20241024,102500,177451935,2555,2555,2555,2555,0
20241024,102400,177451935,2555,2550,2555,2550,34
20241024,102300,177365095,2540,2540,2540,2535,299
20241024,102200,176606190,2560,2560,2560,2560,13
20241024,102100,176572910,2540,2545,2545,2540,2002
20241024,102000,171482825,2570,2550,2570,2550,1846
20241024,101900,166748095,2550,2570,2575,2550,3294
20241024,101800,158294605,2565,2550,2575,2545,4313
20241024,101700,147288145,2575,2555,2575,2555,5909
20241024,101600,132147365,2550,2535,2550,2530,1026
20241024,101500,129538055,2545,2545,2545,2545,0
20241024,101400,129538055,2545,2535,2545,2535,16
20241024,101300,129497345,2550,2535,2550,2535,571
20241024,101200,128049485,2535,2535,2535,2535,1
20241024,101100,128046950,2550,2550,2550,2550,0
20241024,101000,128046950,2550,2550,2550,2550,0
20241024,100900,128046950,2550,2550,2550,2550,0
20241024,100800,128046950,2550,2545,2550,2545,25
20241024,100700,127983255,2535,2535,2535,2535,47
20241024,100600,127864110,2545,2545,2545,2545,1
20241024,100500,127861565,2540,2540,2540,2540,1
20241024,100400,127859025,2555,2555,2555,2555,0
20241024,100300,127859025,2555,2555,2555,2555,0
20241024,100200,127859025,2555,2555,2555,2555,0
20241024,100100,127859025,2555,2545,2555,2540,78
20241024,100000,127660150,2540,2540,2540,2540,22
20241024,095900,127604270,2545,2545,2545,2545,2
20241024,095800,127599180,2550,2550,2550,2550,0
20241024,095700,127599180,2550,2550,2550,2550,225
20241024,095600,127025430,2550,2535,2550,2535,93
20241024,095500,126788940,2550,2550,2550,2550,12
20241024,095400,126758340,2535,2535,2535,2535,7
20241024,095300,126740595,2535,2535,2535,2535,0
20241024,095200,126740595,2535,2535,2535,2535,550
20241024,095100,125346345,2550,2550,2550,2550,0
20241024,095000,125346345,2550,2550,2550,2550,0
20241024,094900,125346345,2550,2550,2550,2550,44
20241024,094800,125234145,2535,2535,2535,2535,2000
20241024,094700,120164145,2555,2555,2555,2555,0
20241024,094600,120164145,2555,2540,2555,2535,383
20241024,094500,119192375,2555,2540,2555,2540,88
20241024,094400,118968165,2555,2555,2555,2540,56
20241024,094300,118825400,2550,2550,2550,2550,98
20241024,094200,118575500,2560,2535,2560,2535,18
20241024,094100,118529445,2560,2560,2560,2560,1
20241024,094000,118526885,2560,2555,2560,2555,967
20241024,093900,116056080,2555,2555,2555,2555,250
20241024,093800,115417330,2555,2555,2555,2555,0
20241024,093700,115417330,2555,2550,2555,2550,99
20241024,093600,115164765,2535,2535,2535,2535,56
20241024,093500,115022805,2555,2550,2555,2550,250
20241024,093400,114384065,2560,2560,2560,2560,0
20241024,093300,114384065,2560,2560,2560,2560,0
20241024,093200,114384065,2560,2560,2560,2560,0
20241024,093100,114384065,2560,2560,2560,2560,0
20241024,093000,114384065,2560,2535,2560,2530,906
20241024,092900,112084260,2560,2560,2560,2560,0
20241024,092800,112084260,2560,2560,2560,2560,0
20241024,092700,112084260,2560,2560,2560,2560,0
20241024,092600,112084260,2560,2560,2560,2560,0
20241024,092500,112084260,2560,2535,2560,2535,175
20241024,092400,111636875,2535,2535,2535,2535,3
20241024,092300,111629270,2560,2560,2560,2560,151
20241024,092200,111242710,2560,2560,2560,2560,1
20241024,092100,111240150,2565,2565,2565,2565,92
20241024,092000,111004170,2545,2550,2565,2545,1339
20241024,091900,107575860,2565,2565,2565,2565,0
20241024,091800,107575860,2565,2560,2565,2560,1489
20241024,091700,103761910,2565,2560,2565,2560,1710
20241024,091600,99383905,2565,2555,2565,2555,1355
20241024,091500,95914950,2560,2555,2565,2530,2284
20241024,091400,90067880,2555,2555,2555,2550,2221
20241024,091300,84393265,2550,2545,2550,2545,1245
20241024,091200,81221625,2540,2540,2540,2540,506
20241024,091100,79936385,2545,2525,2545,2525,597
20241024,091000,78425185,2550,2550,2550,2550,0
20241024,090900,78425185,2550,2545,2550,2545,733
20241024,090800,76556040,2550,2530,2550,2530,1556
20241024,090700,72592325,2545,2530,2545,2530,5597
20241024,090600,58418240,2530,2535,2535,2530,43
20241024,090500,58309245,2535,2525,2535,2525,1224
20241024,090400,55214510,2525,2520,2525,2515,199
20241024,090300,54713350,2530,2530,2530,2530,0
20241024,090200,54713350,2530,2520,2530,2510,634
20241024,090100,53119580,2520,2525,2565,2520,6022
20241024,090000,37856730,2525,2545,2545,2510,14895