stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204700,46336670285,2505,2505,2505,2505,105058
20241024,204600,46336670285,2505,2505,2505,2505,0
20241024,204500,46336670285,2505,2505,2505,2505,0
20241024,204400,46336670285,2505,2505,2505,2505,0
20241024,204300,46336670285,2505,2505,2505,2505,0
20241024,204200,46336670285,2505,2505,2505,2505,0
20241024,204100,46336670285,2505,2505,2505,2505,0
20241024,204000,46336670285,2505,2505,2505,2505,0
20241024,203900,46336670285,2505,2505,2505,2505,0
20241024,203800,46336670285,2505,2505,2505,2505,0
20241024,203700,46336670285,2505,2505,2505,2505,0
20241024,203600,46336670285,2505,2505,2505,2505,0
20241024,203500,46336670285,2505,2505,2505,2505,0
20241024,203400,46336670285,2505,2505,2505,2505,0
20241024,203300,46336670285,2505,2505,2505,2505,0
20241024,203200,46336670285,2505,2505,2505,2505,0
20241024,203100,46336670285,2505,2505,2505,2505,0
20241024,203000,46336670285,2505,2505,2505,2505,0
20241024,202900,46336670285,2505,2505,2505,2505,0
20241024,202800,46336670285,2505,2505,2505,2505,0
20241024,202700,46336670285,2505,2505,2505,2505,0
20241024,202600,46336670285,2505,2505,2505,2505,0
20241024,202500,46336670285,2505,2505,2505,2505,0
20241024,202400,46336670285,2505,2505,2505,2505,0
20241024,202300,46336670285,2505,2505,2505,2505,0
20241024,202200,46336670285,2505,2505,2505,2505,0
20241024,202100,46336670285,2505,2505,2505,2505,0
20241024,202000,46336670285,2505,2505,2505,2505,0
20241024,201900,46336670285,2505,2505,2505,2505,0
20241024,201800,46336670285,2505,2505,2505,2505,0
20241024,201700,46336670285,2505,2505,2505,2505,105058
20241024,201600,46336670285,2505,2505,2505,2505,0
20241024,201500,46336670285,2505,2505,2505,2505,0
20241024,201400,46336670285,2505,2505,2505,2505,0
20241024,201300,46336670285,2505,2505,2505,2505,0
20241024,201200,46336670285,2505,2505,2505,2505,0
20241024,201100,46336670285,2505,2505,2505,2505,0
20241024,201000,46336670285,2505,2505,2505,2505,0
20241024,200900,46336670285,2505,2505,2505,2505,0
20241024,200800,46336670285,2505,2505,2505,2505,0
20241024,200700,46336670285,2505,2505,2505,2505,0
20241024,200600,46336670285,2505,2505,2505,2505,0
20241024,200500,46336670285,2505,2505,2505,2505,0
20241024,200400,46336670285,2505,2505,2505,2505,0
20241024,200300,46336670285,2505,2505,2505,2505,0
20241024,200200,46336670285,2505,2505,2505,2505,0
20241024,200100,46336670285,2505,2505,2505,2505,0
20241024,200000,46336670285,2505,2505,2505,2505,0
20241024,195900,46336670285,2505,2505,2505,2505,0
20241024,195800,46336670285,2505,2505,2505,2505,0
20241024,195700,46336670285,2505,2505,2505,2505,0
20241024,195600,46336670285,2505,2505,2505,2505,0
20241024,195500,46336670285,2505,2505,2505,2505,0
20241024,195400,46336670285,2505,2505,2505,2505,0
20241024,195300,46336670285,2505,2505,2505,2505,0
20241024,195200,46336670285,2505,2505,2505,2505,0
20241024,195100,46336670285,2505,2505,2505,2505,0
20241024,195000,46336670285,2505,2505,2505,2505,0
20241024,194900,46336670285,2505,2505,2505,2505,0
20241024,194800,46336670285,2505,2505,2505,2505,0
20241024,194700,46336670285,2505,2505,2505,2505,105058
20241024,194600,46336670285,2505,2505,2505,2505,0
20241024,194500,46336670285,2505,2505,2505,2505,0
20241024,194400,46336670285,2505,2505,2505,2505,0
20241024,194300,46336670285,2505,2505,2505,2505,0
20241024,194200,46336670285,2505,2505,2505,2505,0
20241024,194100,46336670285,2505,2505,2505,2505,0
20241024,194000,46336670285,2505,2505,2505,2505,0
20241024,193900,46336670285,2505,2505,2505,2505,0
20241024,193800,46336670285,2505,2505,2505,2505,0
20241024,193700,46336670285,2505,2505,2505,2505,0
20241024,193600,46336670285,2505,2505,2505,2505,0
20241024,193500,46336670285,2505,2505,2505,2505,0
20241024,193400,46336670285,2505,2505,2505,2505,0
20241024,193300,46336670285,2505,2505,2505,2505,0
20241024,193200,46336670285,2505,2505,2505,2505,0
20241024,193100,46336670285,2505,2505,2505,2505,0
20241024,193000,46336670285,2505,2505,2505,2505,0
20241024,192900,46336670285,2505,2505,2505,2505,0
20241024,192800,46336670285,2505,2505,2505,2505,0
20241024,192700,46336670285,2505,2505,2505,2505,0
20241024,192600,46336670285,2505,2505,2505,2505,0
20241024,192500,46336670285,2505,2505,2505,2505,0
20241024,192400,46336670285,2505,2505,2505,2505,0
20241024,192300,46336670285,2505,2505,2505,2505,0
20241024,192200,46336670285,2505,2505,2505,2505,0
20241024,192100,46336670285,2505,2505,2505,2505,0
20241024,192000,46336670285,2505,2505,2505,2505,0
20241024,191900,46336670285,2505,2505,2505,2505,0
20241024,191800,46336670285,2505,2505,2505,2505,0
20241024,191700,46336670285,2505,2505,2505,2505,105058
20241024,191600,46336670285,2505,2505,2505,2505,0
20241024,191500,46336670285,2505,2505,2505,2505,0
20241024,191400,46336670285,2505,2505,2505,2505,0
20241024,191300,46336670285,2505,2505,2505,2505,0
20241024,191200,46336670285,2505,2505,2505,2505,0
20241024,191100,46336670285,2505,2505,2505,2505,0
20241024,191000,46336670285,2505,2505,2505,2505,0
20241024,190900,46336670285,2505,2505,2505,2505,0
20241024,190800,46336670285,2505,2505,2505,2505,0
20241024,190700,46336670285,2505,2505,2505,2505,0
20241024,190600,46336670285,2505,2505,2505,2505,0
20241024,190500,46336670285,2505,2505,2505,2505,0
20241024,190400,46336670285,2505,2505,2505,2505,0
20241024,190300,46336670285,2505,2505,2505,2505,0
20241024,190200,46336670285,2505,2505,2505,2505,0
20241024,190100,46336670285,2505,2505,2505,2505,0
20241024,190000,46336670285,2505,2505,2505,2505,0
20241024,185900,46336670285,2505,2505,2505,2505,0
20241024,185800,46336670285,2505,2505,2505,2505,0
20241024,185700,46336670285,2505,2505,2505,2505,0
20241024,185600,46336670285,2505,2505,2505,2505,0
20241024,185500,46336670285,2505,2505,2505,2505,0
20241024,185400,46336670285,2505,2505,2505,2505,0
20241024,185300,46336670285,2505,2505,2505,2505,0
20241024,185200,46336670285,2505,2505,2505,2505,0
20241024,185100,46336670285,2505,2505,2505,2505,0
20241024,185000,46336670285,2505,2505,2505,2505,0
20241024,184900,46336670285,2505,2505,2505,2505,0
20241024,184800,46336670285,2505,2505,2505,2505,0
20241024,184700,46336670285,2505,2505,2505,2505,105058
20241024,184600,46336670285,2505,2505,2505,2505,0
20241024,184500,46336670285,2505,2505,2505,2505,0
20241024,184400,46336670285,2505,2505,2505,2505,0
20241024,184300,46336670285,2505,2505,2505,2505,0
20241024,184200,46336670285,2505,2505,2505,2505,0
20241024,184100,46336670285,2505,2505,2505,2505,0
20241024,184000,46336670285,2505,2505,2505,2505,0
20241024,183900,46336670285,2505,2505,2505,2505,0
20241024,183800,46336670285,2505,2505,2505,2505,0
20241024,183700,46336670285,2505,2505,2505,2505,0
20241024,183600,46336670285,2505,2505,2505,2505,0
20241024,183500,46336670285,2505,2505,2505,2505,0
20241024,183400,46336670285,2505,2505,2505,2505,0
20241024,183300,46336670285,2505,2505,2505,2505,0
20241024,183200,46336670285,2505,2505,2505,2505,0
20241024,183100,46336670285,2505,2505,2505,2505,0
20241024,183000,46336670285,2505,2505,2505,2505,0
20241024,182900,46336670285,2505,2505,2505,2505,0
20241024,182800,46336670285,2505,2505,2505,2505,0
20241024,182700,46336670285,2505,2505,2505,2505,0
20241024,182600,46336670285,2505,2505,2505,2505,0
20241024,182500,46336670285,2505,2505,2505,2505,0
20241024,182400,46336670285,2505,2505,2505,2505,0
20241024,182300,46336670285,2505,2505,2505,2505,0
20241024,182200,46336670285,2505,2505,2505,2505,0
20241024,182100,46336670285,2505,2505,2505,2505,0
20241024,182000,46336670285,2505,2505,2505,2505,0
20241024,181900,46336670285,2505,2505,2505,2505,0
20241024,181800,46336670285,2505,2505,2505,2505,0
20241024,181700,46336670285,2505,2505,2505,2505,105058
20241024,181600,46336670285,2505,2505,2505,2505,0
20241024,181500,46336670285,2505,2505,2505,2505,0
20241024,181400,46336670285,2505,2505,2505,2505,0
20241024,181300,46336670285,2505,2505,2505,2505,0
20241024,181200,46336670285,2505,2505,2505,2505,0
20241024,181100,46336670285,2505,2505,2505,2505,0
20241024,181000,46336670285,2505,2505,2505,2505,0
20241024,180900,46336670285,2505,2505,2505,2505,0
20241024,180800,46336670285,2505,2505,2505,2505,0
20241024,180700,46336670285,2505,2505,2505,2505,0
20241024,180600,46336670285,2505,2505,2505,2505,0
20241024,180500,46336670285,2505,2505,2505,2505,0
20241024,180400,46336670285,2505,2505,2505,2505,0
20241024,180300,46336670285,2505,2505,2505,2505,0
20241024,180200,46336670285,2505,2505,2505,2505,0
20241024,180100,46336670285,2505,2505,2505,2505,0
20241024,180000,46336670285,2505,2505,2505,2505,0
20241024,175900,46336670285,2505,2505,2505,2505,0
20241024,175800,46336670285,2505,2505,2505,2505,0
20241024,175700,46336670285,2505,2505,2505,2505,0
20241024,175600,46336670285,2505,2505,2505,2505,0
20241024,175500,46336670285,2505,2505,2505,2505,0
20241024,175400,46336670285,2505,2505,2505,2505,0
20241024,175300,46336670285,2505,2505,2505,2505,0
20241024,175200,46336670285,2505,2505,2505,2505,0
20241024,175100,46336670285,2505,2505,2505,2505,0
20241024,175000,46336670285,2505,2505,2505,2505,0
20241024,174900,46336670285,2505,2505,2505,2505,0
20241024,174800,46336670285,2505,2505,2505,2505,0
20241024,174700,46336670285,2505,2505,2505,2505,105058
20241024,174600,46336670285,2505,2505,2505,2505,0
20241024,174500,46336670285,2505,2505,2505,2505,0
20241024,174400,46336670285,2505,2505,2505,2505,0
20241024,174300,46336670285,2505,2505,2505,2505,0
20241024,174200,46336670285,2505,2505,2505,2505,0
20241024,174100,46336670285,2505,2505,2505,2505,0
20241024,174000,46336670285,2505,2505,2505,2505,0
20241024,173900,46336670285,2505,2505,2505,2505,0
20241024,173800,46336670285,2505,2505,2505,2505,0
20241024,173700,46336670285,2505,2505,2505,2505,0
20241024,173600,46336670285,2505,2505,2505,2505,0
20241024,173500,46336670285,2505,2505,2505,2505,0
20241024,173400,46336670285,2505,2505,2505,2505,0
20241024,173300,46336670285,2505,2505,2505,2505,0
20241024,173200,46336670285,2505,2505,2505,2505,0
20241024,173100,46336670285,2505,2505,2505,2505,0
20241024,173000,46336670285,2505,2505,2505,2505,0
20241024,172900,46336670285,2505,2505,2505,2505,0
20241024,172800,46336670285,2505,2505,2505,2505,0
20241024,172700,46336670285,2505,2505,2505,2505,0
20241024,172600,46336670285,2505,2505,2505,2505,0
20241024,172500,46336670285,2505,2505,2505,2505,0
20241024,172400,46336670285,2505,2505,2505,2505,0
20241024,172300,46336670285,2505,2505,2505,2505,0
20241024,172200,46336670285,2505,2505,2505,2505,0
20241024,172100,46336670285,2505,2505,2505,2505,0
20241024,172000,46336670285,2505,2505,2505,2505,0
20241024,171900,46336670285,2505,2505,2505,2505,0
20241024,171800,46336670285,2505,2505,2505,2505,0
20241024,171700,46336670285,2505,2505,2505,2505,105058
20241024,171600,46336670285,2505,2505,2505,2505,0
20241024,171500,46336670285,2505,2505,2505,2505,0
20241024,171400,46336670285,2505,2505,2505,2505,0
20241024,171300,46336670285,2505,2505,2505,2505,0
20241024,171200,46336670285,2505,2505,2505,2505,0
20241024,171100,46336670285,2505,2505,2505,2505,0
20241024,171000,46336670285,2505,2505,2505,2505,0
20241024,170900,46336670285,2505,2505,2505,2505,0
20241024,170800,46336670285,2505,2505,2505,2505,0
20241024,170700,46336670285,2505,2505,2505,2505,0
20241024,170600,46336670285,2505,2505,2505,2505,0
20241024,170500,46336670285,2505,2505,2505,2505,0
20241024,170400,46336670285,2505,2505,2505,2505,0
20241024,170300,46336670285,2505,2505,2505,2505,0
20241024,170200,46336670285,2505,2505,2505,2505,0
20241024,170100,46336670285,2505,2505,2505,2505,0
20241024,170000,46336670285,2505,2505,2505,2505,0
20241024,165900,46336670285,2505,2505,2505,2505,0
20241024,165800,46336670285,2505,2505,2505,2505,0
20241024,165700,46336670285,2505,2505,2505,2505,0
20241024,165600,46336670285,2505,2505,2505,2505,0
20241024,165500,46336670285,2505,2505,2505,2505,0
20241024,165400,46336670285,2505,2505,2505,2505,0
20241024,165300,46336670285,2505,2505,2505,2505,0
20241024,165200,46336670285,2505,2505,2505,2505,0
20241024,165100,46336670285,2505,2505,2505,2505,0
20241024,165000,46336670285,2505,2505,2505,2505,0
20241024,164900,46336670285,2505,2505,2505,2505,0
20241024,164800,46336670285,2505,2505,2505,2505,0
20241024,164700,46336670285,2505,2505,2505,2505,105058
20241024,164600,46336670285,2505,2505,2505,2505,0
20241024,164500,46336670285,2505,2505,2505,2505,0
20241024,164400,46336670285,2505,2505,2505,2505,0
20241024,164300,46336670285,2505,2505,2505,2505,0
20241024,164200,46336670285,2505,2505,2505,2505,0
20241024,164100,46336670285,2505,2505,2505,2505,0
20241024,164000,46336670285,2505,2505,2505,2505,0
20241024,163900,46336670285,2505,2505,2505,2505,0
20241024,163800,46336670285,2505,2505,2505,2505,0
20241024,163700,46336670285,2505,2505,2505,2505,0
20241024,163600,46336670285,2505,2505,2505,2505,0
20241024,163500,46336670285,2505,2505,2505,2505,0
20241024,163400,46336670285,2505,2505,2505,2505,0
20241024,163300,46336670285,2505,2505,2505,2505,0
20241024,163200,46336670285,2505,2505,2505,2505,0
20241024,163100,46336670285,2505,2505,2505,2505,0
20241024,163000,46336670285,2505,2505,2505,2505,0
20241024,162900,46336670285,2505,2505,2505,2505,0
20241024,162800,46336670285,2505,2505,2505,2505,0
20241024,162700,46336670285,2505,2505,2505,2505,0
20241024,162600,46336670285,2505,2505,2505,2505,0
20241024,162500,46336670285,2505,2505,2505,2505,0
20241024,162400,46336670285,2505,2505,2505,2505,0
20241024,162300,46336670285,2505,2505,2505,2505,0
20241024,162200,46336670285,2505,2505,2505,2505,0
20241024,162100,46336670285,2505,2505,2505,2505,0
20241024,162000,46336670285,2505,2505,2505,2505,0
20241024,161900,46336670285,2505,2505,2505,2505,0
20241024,161800,46336670285,2505,2505,2505,2505,0
20241024,161700,46336670285,2505,2505,2505,2505,105058
20241024,161600,46336670285,2505,2505,2505,2505,0
20241024,161500,46336670285,2505,2505,2505,2505,0
20241024,161400,46336670285,2505,2505,2505,2505,0
20241024,161300,46336670285,2505,2505,2505,2505,0
20241024,161200,46336670285,2505,2505,2505,2505,0
20241024,161100,46336670285,2505,2505,2505,2505,0
20241024,161000,46336670285,2505,2505,2505,2505,0
20241024,160900,46336670285,2505,2505,2505,2505,0
20241024,160800,46336670285,2505,2505,2505,2505,0
20241024,160700,46336670285,2505,2505,2505,2505,0
20241024,160600,46336670285,2505,2505,2505,2505,0
20241024,160500,46336670285,2505,2505,2505,2505,0
20241024,160400,46336670285,2505,2505,2505,2505,0
20241024,160300,46336670285,2505,2505,2505,2505,0
20241024,160200,46336670285,2505,2505,2505,2505,0
20241024,160100,46336670285,2505,2505,2505,2505,0
20241024,160000,46336670285,2505,2505,2505,2505,0
20241024,155900,46336670285,2505,2505,2505,2505,0
20241024,155800,46336670285,2505,2505,2505,2505,0
20241024,155700,46336670285,2505,2505,2505,2505,0
20241024,155600,46336670285,2505,2505,2505,2505,0
20241024,155500,46336670285,2505,2505,2505,2505,0
20241024,155400,46336670285,2505,2505,2505,2505,0
20241024,155300,46336670285,2505,2505,2505,2505,0
20241024,155200,46336670285,2505,2505,2505,2505,0
20241024,155100,46336670285,2505,2505,2505,2505,0
20241024,155000,46336670285,2505,2505,2505,2505,0
20241024,154900,46336670285,2505,2505,2505,2505,0
20241024,154800,46336670285,2505,2505,2505,2505,0
20241024,154700,46336670285,2505,2505,2505,2505,105058
20241024,154600,46336670285,2505,2505,2505,2505,0
20241024,154500,46336670285,2505,2505,2505,2505,0
20241024,154400,46336670285,2505,2505,2505,2505,0
20241024,154300,46336670285,2505,2505,2505,2505,0
20241024,154200,46336670285,2505,2505,2505,2505,0
20241024,154100,46336670285,2505,2505,2505,2505,0
20241024,154000,46336670285,2505,2505,2505,2505,0
20241024,153900,46336670285,2505,2505,2505,2505,0
20241024,153800,46336670285,2505,2505,2505,2505,0
20241024,153700,46336670285,2505,2505,2505,2505,0
20241024,153600,46336670285,2505,2505,2505,2505,0
20241024,153500,46336670285,2505,2505,2505,2505,0
20241024,153400,46336670285,2505,2505,2505,2505,0
20241024,153300,46336670285,2505,2505,2505,2505,0
20241024,153200,46336670285,2505,2505,2505,2505,0
20241024,153100,46336670285,2505,2505,2505,2505,0
20241024,153000,46336670285,2505,2505,2505,2505,105058
20241024,152900,46073499995,2510,2510,2510,2510,0
20241024,152800,46073499995,2510,2510,2510,2510,0
20241024,152700,46073499995,2510,2510,2510,2510,0
20241024,152600,46073499995,2510,2510,2510,2510,0
20241024,152500,46073499995,2510,2510,2510,2510,0
20241024,152400,46073499995,2510,2510,2510,2510,0
20241024,152300,46073499995,2510,2510,2510,2510,0
20241024,152200,46073499995,2510,2510,2510,2510,0
20241024,152100,46073499995,2510,2510,2510,2510,0
20241024,152000,46073499995,2510,2510,2510,2510,0
20241024,151900,46073499995,2510,2515,2520,2505,26231
20241024,151800,46007651070,2515,2520,2520,2510,8413
20241024,151700,45986493910,2515,2530,2530,2515,9251
20241024,151600,45963150050,2535,2525,2535,2525,7411
20241024,151500,45944408230,2525,2540,2540,2525,15382
20241024,151400,45905437570,2540,2540,2545,2535,11589
20241024,151300,45876003530,2540,2515,2540,2510,58314
20241024,151200,45728681825,2520,2515,2525,2515,10463
20241024,151100,45702316565,2515,2520,2520,2515,6725
20241024,151000,45685384675,2520,2525,2530,2520,30928
20241024,150900,45607359890,2525,2505,2525,2505,26985
20241024,150800,45539454690,2505,2505,2510,2505,11116
20241024,150700,45511602770,2510,2490,2510,2485,30681
20241024,150600,45434901860,2490,2490,2495,2485,17415
20241024,150500,45391554790,2490,2490,2495,2485,14708
20241024,150400,45354931695,2495,2490,2495,2485,4633
20241024,150300,45343386580,2490,2490,2490,2480,44120
20241024,150200,45233801015,2490,2500,2505,2480,36252
20241024,150100,45143510945,2500,2500,2505,2495,14052
20241024,150000,45108405165,2505,2505,2505,2495,19300
20241024,145900,45060184905,2500,2510,2515,2500,13767
20241024,145800,45025657685,2515,2510,2520,2510,25316
20241024,145700,44961982440,2515,2510,2515,2505,6090
20241024,145600,44946697130,2515,2510,2520,2510,8630
20241024,145500,44925013880,2510,2500,2510,2500,4376
20241024,145400,44914048560,2500,2500,2505,2500,2493
20241024,145300,44907815805,2505,2495,2505,2495,3439
20241024,145200,44899218160,2500,2505,2505,2500,6490
20241024,145100,44882979315,2505,2505,2510,2500,3782
20241024,145000,44873505555,2510,2500,2510,2500,7829
20241024,144900,44853918770,2500,2485,2500,2485,21021
20241024,144800,44801636210,2490,2485,2495,2485,14724
20241024,144700,44764974200,2490,2495,2495,2480,15551
20241024,144600,44726270445,2495,2500,2505,2485,19966
20241024,144500,44676489780,2505,2510,2510,2500,5578
20241024,144400,44662503910,2505,2505,2510,2505,2011
20241024,144300,44657459895,2505,2510,2515,2505,4308
20241024,144200,44646656365,2510,2510,2515,2510,5886
20241024,144100,44631880190,2510,2510,2520,2505,24070
20241024,144000,44571445460,2520,2500,2530,2490,128283
20241024,143900,44249611005,2500,2490,2500,2485,50838
20241024,143800,44122950000,2490,2470,2490,2470,30415
20241024,143700,44047500975,2470,2465,2475,2460,17031
20241024,143600,44005425965,2460,2460,2460,2455,4128
20241024,143500,43995271940,2460,2455,2460,2450,2480
20241024,143400,43989189305,2455,2460,2460,2455,1499
20241024,143300,43985504605,2460,2455,2460,2450,18700
20241024,143200,43939639290,2455,2450,2470,2450,34057
20241024,143100,43855893860,2455,2445,2460,2445,23458
20241024,143000,43798398975,2450,2450,2455,2445,17241
20241024,142900,43756184245,2450,2450,2450,2440,31662
20241024,142800,43678709430,2450,2450,2455,2445,25455
20241024,142700,43616344920,2455,2455,2460,2450,24666
20241024,142600,43555862945,2455,2465,2465,2450,50629
20241024,142500,43431516050,2465,2465,2470,2455,43213
20241024,142400,43325267800,2460,2465,2470,2460,5163
20241024,142300,43312550915,2465,2465,2470,2465,15051
20241024,142200,43275424600,2470,2465,2470,2465,3318
20241024,142100,43267236865,2465,2470,2470,2465,6626
20241024,142000,43250886260,2465,2470,2475,2465,17426
20241024,141900,43207851370,2465,2465,2470,2460,24931
20241024,141800,43146455940,2465,2480,2480,2455,64815
20241024,141700,42986822685,2480,2495,2495,2480,21060
20241024,141600,42934471105,2495,2485,2495,2485,32103
20241024,141500,42854490890,2490,2490,2490,2480,4412
20241024,141400,42843526475,2490,2485,2490,2480,6760
20241024,141300,42826746305,2485,2480,2490,2480,1111
20241024,141200,42823987260,2480,2485,2485,2480,15072
20241024,141100,42786594595,2485,2490,2495,2485,6149
20241024,141000,42771286925,2495,2480,2495,2480,33876
20241024,140900,42687199675,2480,2480,2480,2470,22649
20241024,140800,42631117840,2480,2490,2490,2475,26407
20241024,140700,42565600185,2490,2485,2500,2485,30660
20241024,140600,42489193225,2490,2485,2490,2480,19990
20241024,140500,42439517555,2490,2480,2495,2475,23553
20241024,140400,42380941445,2480,2460,2480,2460,27235
20241024,140300,42313701740,2460,2480,2480,2460,45297
20241024,140200,42201908575,2470,2495,2495,2465,74279
20241024,140100,42017763245,2495,2500,2505,2495,31604
20241024,140000,41938823155,2500,2510,2510,2500,10236
20241024,135900,41913167465,2510,2510,2515,2505,14055
20241024,135800,41877880760,2510,2510,2510,2500,4735
20241024,135700,41866009440,2505,2505,2505,2495,25403
20241024,135600,41802495420,2500,2505,2505,2500,9017
20241024,135500,41779932680,2505,2505,2510,2500,13094
20241024,135400,41747152055,2500,2510,2510,2500,42271
20241024,135300,41641319210,2515,2520,2520,2510,24044
20241024,135200,41580899770,2520,2510,2520,2505,28497
20241024,135100,41509317855,2505,2530,2530,2490,106814
20241024,135000,41241689900,2530,2520,2530,2515,25044
20241024,134900,41178512860,2520,2565,2565,2510,159229
20241024,134800,40775062700,2565,2575,2580,2560,19954
20241024,134700,40723760145,2575,2575,2575,2570,7482
20241024,134600,40704507855,2575,2565,2575,2565,25935
20241024,134500,40637887185,2565,2550,2565,2550,9642
20241024,134400,40613215055,2550,2550,2555,2545,18646
20241024,134300,40565676820,2550,2555,2555,2545,23426
20241024,134200,40505951555,2555,2560,2560,2550,20602
20241024,134100,40453341480,2560,2565,2565,2555,20534
20241024,134000,40400774505,2560,2560,2570,2560,20461
20241024,133900,40348303730,2560,2555,2565,2545,62254
20241024,133800,40189293830,2555,2575,2575,2550,52920
20241024,133700,40053878830,2575,2580,2585,2575,18068
20241024,133600,40007295250,2580,2580,2585,2565,24240
20241024,133500,39944909010,2580,2580,2590,2565,46533
20241024,133400,39825099275,2580,2595,2595,2580,35962
20241024,133300,39732097670,2590,2595,2595,2585,32423
20241024,133200,39648214785,2590,2615,2615,2590,47960
20241024,133100,39523651255,2615,2605,2620,2605,6039
20241024,133000,39507860930,2605,2615,2615,2600,29651
20241024,132900,39430696405,2615,2610,2630,2610,51452
20241024,132800,39296020360,2610,2600,2610,2595,47997
20241024,132700,39171193205,2595,2595,2595,2595,0
20241024,132600,39171193205,2595,2615,2615,2595,60353
20241024,132500,39014235870,2610,2660,2665,2600,116260
20241024,132400,38709112210,2665,2660,2675,2660,34804
20241024,132300,38616246465,2660,2715,2715,2660,165020
20241024,132200,38174610270,2720,2715,2720,2715,847
20241024,132100,38172310565,2715,2715,2720,2710,3477
20241024,132000,38162870925,2715,2710,2715,2710,851
20241024,131900,38160563685,2715,2700,2715,2700,4291
20241024,131800,38148941910,2700,2720,2720,2700,25006
20241024,131700,38081305160,2715,2715,2720,2715,1018
20241024,131600,38078541240,2715,2715,2715,2715,1281
20241024,131500,38075063325,2720,2720,2720,2715,3943
20241024,131400,38064355480,2720,2720,2725,2720,1814
20241024,131300,38059419830,2715,2715,2715,2715,4156
20241024,131200,38048136290,2715,2710,2715,2710,603
20241024,131100,38046499745,2710,2710,2720,2705,7913
20241024,131000,38025067840,2720,2720,2720,2715,823
20241024,130900,38022831120,2710,2725,2725,2710,4921
20241024,130800,38009461620,2720,2725,2725,2720,3781
20241024,130700,37999171745,2725,2720,2725,2720,1454
20241024,130600,37995215760,2725,2720,2725,2720,3789
20241024,130500,37984904805,2720,2720,2725,2720,897
20241024,130400,37982464945,2725,2720,2725,2715,1915
20241024,130300,37977256555,2720,2720,2720,2715,2438
20241024,130200,37970625240,2720,2710,2720,2710,1211
20241024,130100,37967337560,2715,2705,2715,2705,211
20241024,130000,37966765995,2705,2710,2710,2705,207
20241024,125900,37966205210,2710,2710,2710,2705,1291
20241024,125800,37962712120,2710,2715,2715,2705,9100
20241024,125700,37938065995,2715,2715,2720,2710,5122
20241024,125600,37924152200,2720,2725,2725,2715,7306
20241024,125500,37904289585,2725,2730,2730,2725,6686
20241024,125400,37886046940,2730,2740,2740,2730,11425
20241024,125300,37854781325,2735,2735,2745,2735,20083
20241024,125200,37799773300,2740,2730,2740,2730,12637
20241024,125100,37765202240,2730,2730,2735,2725,12039
20241024,125000,37732329145,2730,2725,2730,2720,10308
20241024,124900,37704220875,2725,2715,2725,2710,5610
20241024,124800,37688962360,2710,2705,2710,2705,4397
20241024,124700,37677047940,2710,2710,2710,2710,1930
20241024,124600,37671817640,2710,2715,2715,2710,351
20241024,124500,37670866375,2710,2710,2715,2710,2625
20241024,124400,37663752230,2710,2710,2715,2710,3772
20241024,124300,37653524390,2710,2730,2730,2710,10697
20241024,124200,37624408340,2735,2715,2735,2715,9231
20241024,124100,37599240190,2715,2705,2715,2705,12797
20241024,124000,37564526705,2710,2700,2710,2700,12408
20241024,123900,37530933870,2705,2700,2705,2700,3518
20241024,123800,37521430270,2705,2705,2705,2700,167
20241024,123700,37520979060,2700,2705,2705,2700,2167
20241024,123600,37515122255,2705,2705,2705,2705,10350
20241024,123500,37487125505,2705,2710,2710,2705,1656
20241024,123400,37482645320,2710,2715,2715,2705,12844
20241024,123300,37447867795,2710,2715,2715,2710,4881
20241024,123200,37434633695,2715,2715,2720,2705,5201
20241024,123100,37420531975,2710,2705,2715,2705,1906
20241024,123000,37415368610,2700,2705,2705,2695,1468
20241024,122900,37411400270,2695,2700,2705,2695,14209
20241024,122800,37373036790,2700,2705,2715,2700,8078
20241024,122700,37351181450,2705,2700,2710,2700,1725
20241024,122600,37346517805,2700,2690,2700,2690,7876
20241024,122500,37325299580,2690,2700,2700,2690,33598
20241024,122400,37234812455,2700,2710,2710,2700,25062
20241024,122300,37167092140,2715,2720,2720,2710,13597
20241024,122200,37130204405,2715,2710,2720,2710,8839
20241024,122100,37106215685,2710,2715,2715,2710,12560
20241024,122000,37072140370,2720,2735,2735,2720,14935
20241024,121900,37031469660,2725,2730,2735,2725,6534
20241024,121800,37013629760,2735,2730,2735,2725,940
20241024,121700,37011064790,2730,2730,2730,2725,2465
20241024,121600,37004335710,2730,2725,2730,2720,1388
20241024,121500,37000559060,2725,2725,2735,2720,12449
20241024,121400,36966641415,2720,2725,2725,2720,7706
20241024,121300,36945662765,2725,2725,2730,2725,4113
20241024,121200,36934452135,2725,2725,2735,2725,3415
20241024,121100,36925144980,2725,2740,2740,2725,8832
20241024,121000,36901006810,2735,2740,2740,2735,783
20241024,120900,36898864960,2740,2740,2740,2735,2267
20241024,120800,36892660495,2740,2740,2740,2735,763
20241024,120700,36890569905,2740,2735,2740,2730,475
20241024,120600,36889270250,2735,2730,2735,2730,6039
20241024,120500,36872781640,2735,2740,2740,2730,6527
20241024,120400,36854921910,2735,2735,2740,2735,2299
20241024,120300,36848634040,2735,2735,2740,2735,1741
20241024,120200,36843870350,2735,2725,2735,2725,5814
20241024,120100,36827999350,2725,2725,2725,2725,366
20241024,120000,36827002000,2725,2720,2730,2720,3412
20241024,115900,36817706975,2720,2725,2730,2715,12904
20241024,115800,36782598595,2725,2725,2730,2720,4021
20241024,115700,36771644875,2730,2725,2730,2725,1185
20241024,115600,36768415705,2725,2730,2730,2720,6178
20241024,115500,36751597545,2730,2735,2735,2730,2649
20241024,115400,36744361930,2735,2740,2740,2735,103
20241024,115300,36744079815,2740,2750,2750,2735,13163
20241024,115200,36708002745,2750,2720,2750,2715,37642
20241024,115100,36605093450,2720,2715,2720,2715,4555
20241024,115000,36592723940,2720,2715,2720,2715,18860
20241024,114900,36541518605,2720,2720,2725,2715,8854
20241024,114800,36517445230,2720,2715,2725,2715,24577
20241024,114700,36450645955,2720,2725,2730,2715,9893
20241024,114600,36423728905,2730,2740,2740,2720,16762
20241024,114500,36378013260,2740,2740,2745,2740,4890
20241024,114400,36364614645,2740,2735,2745,2730,14559
20241024,114300,36324777070,2735,2735,2740,2735,4324
20241024,114200,36312948305,2735,2735,2735,2730,10263
20241024,114100,36284900060,2740,2740,2745,2730,28461
20241024,114000,36207112960,2745,2740,2745,2740,1498
20241024,113900,36203006690,2740,2750,2750,2735,9100
20241024,113800,36178060375,2750,2755,2755,2750,5886
20241024,113700,36161871800,2755,2755,2755,2750,368
20241024,113600,36160858360,2755,2750,2755,2750,2120
20241024,113500,36155017945,2750,2745,2750,2745,3104
20241024,113400,36146486390,2745,2740,2750,2740,7021
20241024,113300,36127231580,2740,2740,2745,2740,2497
20241024,113200,36120389795,2745,2745,2745,2735,4336
20241024,113100,36108504835,2740,2745,2750,2735,13581
20241024,113000,36071275415,2750,2755,2765,2745,27383
20241024,112900,35995756125,2755,2745,2755,2740,5102
20241024,112800,35981755235,2740,2740,2745,2730,26296
20241024,112700,35909783855,2745,2745,2745,2740,2105
20241024,112600,35904014725,2745,2740,2745,2735,10446
20241024,112500,35875401615,2740,2750,2750,2740,10107
20241024,112400,35847692970,2750,2745,2750,2740,6900
20241024,112300,35828751510,2750,2760,2760,2735,38527
20241024,112200,35722940905,2760,2760,2765,2755,10726
20241024,112100,35693329445,2760,2750,2765,2750,36076
20241024,112000,35593902360,2755,2765,2770,2750,23962
20241024,111900,35527907830,2765,2785,2785,2760,38006
20241024,111800,35422536695,2790,2785,2795,2785,8759
20241024,111700,35398110255,2790,2795,2795,2785,9093
20241024,111600,35372767960,2795,2780,2795,2775,23749
20241024,111500,35306657365,2780,2770,2785,2770,21078
20241024,111400,35248137320,2770,2780,2790,2770,36150
20241024,111300,35147639250,2780,2785,2790,2775,22867
20241024,111200,35084059130,2780,2810,2810,2780,110629
20241024,111100,34774787635,2805,2775,2830,2770,282088
20241024,111000,33980987315,2775,2775,2780,2760,30200
20241024,110900,33897394905,2770,2785,2790,2765,90415
20241024,110800,33646532590,2790,2755,2815,2750,200956
20241024,110700,33086517725,2750,2740,2755,2735,41877
20241024,110600,32971545395,2735,2735,2740,2730,22486
20241024,110500,32909969275,2740,2730,2745,2730,20389
20241024,110400,32854128975,2730,2715,2735,2715,14638
20241024,110300,32814228075,2715,2720,2725,2715,4065
20241024,110200,32803170335,2720,2715,2720,2710,3498
20241024,110100,32793673045,2710,2710,2710,2705,6398
20241024,110000,32776340015,2710,2710,2715,2705,5768
20241024,105900,32760726265,2710,2720,2725,2710,6986
20241024,105800,32741747530,2720,2710,2720,2710,4649
20241024,105700,32729135110,2705,2700,2710,2690,12483
20241024,105600,32695426040,2705,2710,2710,2700,7952
20241024,105500,32673926655,2715,2720,2725,2705,12746
20241024,105400,32639288160,2725,2725,2740,2720,83074
20241024,105300,32412336465,2725,2700,2725,2690,24148
20241024,105200,32346821605,2695,2690,2710,2680,16281
20241024,105100,32302950810,2690,2690,2695,2685,17498
20241024,105000,32255954985,2690,2700,2700,2690,14608
20241024,104900,32216625155,2695,2695,2700,2695,5265
20241024,104800,32202435625,2695,2695,2700,2685,20534
20241024,104700,32147171625,2700,2710,2710,2700,10528
20241024,104600,32118711280,2705,2705,2705,2700,4477
20241024,104500,32106613230,2705,2720,2725,2705,13733
20241024,104400,32069308220,2725,2730,2730,2720,25129
20241024,104300,32000786135,2730,2705,2735,2705,38881
20241024,104200,31894989795,2705,2705,2705,2695,18676
20241024,104100,31844587835,2705,2705,2705,2695,11244
20241024,104000,31814233955,2705,2685,2705,2680,8599
20241024,103900,31791054480,2685,2695,2700,2680,8582
20241024,103800,31767989370,2700,2700,2700,2695,7304
20241024,103700,31748284880,2700,2710,2715,2700,19500
20241024,103600,31695511390,2705,2700,2710,2700,14730
20241024,103500,31655692545,2700,2695,2705,2690,9080
20241024,103400,31631186320,2690,2685,2695,2685,4911
20241024,103300,31617977840,2685,2690,2690,2680,26463
20241024,103200,31546939215,2690,2685,2695,2680,18516
20241024,103100,31497170975,2685,2680,2700,2680,23466
20241024,103000,31434016550,2680,2710,2710,2680,132523
20241024,102900,31077294405,2705,2725,2725,2705,32057
20241024,102800,30990270645,2720,2730,2730,2720,15421
20241024,102700,30948216255,2730,2735,2740,2730,8173
20241024,102600,30925883400,2735,2730,2735,2725,16126
20241024,102500,30881862915,2730,2715,2730,2710,21946
20241024,102400,30822142365,2715,2715,2720,2705,42268
20241024,102300,30707603900,2710,2725,2725,2710,41382
20241024,102200,30595183780,2720,2730,2730,2710,86143
20241024,102100,30361055260,2725,2735,2735,2725,62743
20241024,102000,30189934460,2740,2755,2760,2735,89878
20241024,101900,29943158145,2755,2760,2760,2755,18292
20241024,101800,29892742740,2760,2760,2760,2760,12594
20241024,101700,29857983300,2760,2765,2765,2760,16730
20241024,101600,29811807300,2760,2765,2770,2760,10965
20241024,101500,29781503055,2765,2775,2775,2765,19148
20241024,101400,29728510420,2775,2760,2775,2760,12569
20241024,101300,29693737685,2760,2770,2770,2760,29680
20241024,101200,29611755410,2770,2775,2775,2765,11386
20241024,101100,29580238225,2770,2765,2775,2765,9919
20241024,101000,29552804720,2765,2760,2770,2760,20088
20241024,100900,29497284065,2765,2770,2780,2755,111995
20241024,100800,29187594645,2780,2780,2785,2770,24971
20241024,100700,29118249360,2780,2785,2785,2775,29215
20241024,100600,29037092135,2785,2800,2800,2785,15471
20241024,100500,28993936420,2800,2805,2810,2790,16524
20241024,100400,28947651225,2805,2795,2805,2790,11751
20241024,100300,28914823955,2795,2775,2835,2775,37558
20241024,100200,28809634595,2775,2800,2805,2770,108934
20241024,100100,28506340825,2805,2805,2805,2800,13575
20241024,100000,28468288920,2805,2795,2810,2795,10406
20241024,095900,28439139185,2795,2810,2815,2795,35270
20241024,095800,28340468810,2805,2805,2815,2795,56514
20241024,095700,28182157125,2810,2840,2840,2800,107780
20241024,095600,27878347710,2840,2860,2875,2830,272854
20241024,095500,27101040870,2860,2795,2870,2790,233877
20241024,095400,26437265665,2790,2780,2800,2780,16824
20241024,095300,26390373060,2785,2800,2805,2780,71508
20241024,095200,26190900665,2805,2815,2815,2800,26795
20241024,095100,26115642795,2810,2810,2825,2805,43372
20241024,095000,25993529620,2810,2805,2810,2800,7563
20241024,094900,25972290525,2800,2815,2815,2790,29826
20241024,094800,25888683300,2815,2815,2820,2805,28098
20241024,094700,25809721890,2805,2780,2825,2780,51050
20241024,094600,25666428210,2785,2790,2800,2780,21468
20241024,094500,25606545345,2785,2800,2800,2775,51879
20241024,094400,25462020105,2795,2815,2815,2790,29533
20241024,094300,25379299815,2815,2810,2825,2790,55806
20241024,094200,25222791495,2815,2800,2820,2800,22907
20241024,094100,25158360995,2800,2820,2835,2800,119250
20241024,094000,24821724685,2820,2825,2835,2815,54558
20241024,093900,24667672100,2825,2830,2835,2795,72097
20241024,093800,24464906255,2825,2780,2845,2775,105602
20241024,093700,24166752600,2775,2785,2790,2775,22432
20241024,093600,24104306005,2785,2780,2785,2770,30905
20241024,093500,24018559295,2780,2770,2785,2770,28201
20241024,093400,23940303525,2770,2810,2810,2770,65954
20241024,093300,23756344250,2810,2810,2830,2800,141369
20241024,093200,23357779945,2815,2790,2815,2785,139320
20241024,093100,22967133845,2790,2785,2790,2775,37739
20241024,093000,22862124855,2790,2790,2790,2780,25265
20241024,092900,22791743315,2780,2775,2790,2760,44736
20241024,092800,22667760525,2785,2780,2795,2775,73828
20241024,092700,22462256500,2780,2760,2785,2755,34729
20241024,092600,22365971100,2760,2780,2780,2760,47502
20241024,092500,22234414635,2780,2765,2785,2755,51011
20241024,092400,22092894175,2755,2755,2785,2750,77398
20241024,092300,21878728080,2755,2770,2785,2740,207040
20241024,092200,21308031440,2765,2790,2805,2765,101683
20241024,092100,21025028385,2790,2815,2820,2765,249442
20241024,092000,20330070720,2815,2800,2830,2795,118576
20241024,091900,19996597560,2800,2790,2825,2785,306227
20241024,091800,19137186980,2795,2905,2975,2775,1236863
20241024,091700,15550856825,2900,2850,2905,2840,309368
20241024,091600,14657264500,2850,2865,2875,2820,160853
20241024,091500,14199904850,2865,2885,2885,2855,174504
20241024,091400,13699927575,2885,2900,2925,2860,583598
20241024,091300,12006335465,2905,2805,2910,2805,369444
20241024,091200,10947552595,2805,2810,2820,2800,60864
20241024,091100,10776527005,2815,2775,2815,2770,56499
20241024,091000,10618454930,2775,2800,2800,2770,82501
20241024,090900,10389058640,2800,2805,2805,2765,235674
20241024,090800,9733272685,2805,2815,2830,2805,80706
20241024,090700,9505983260,2825,2875,2875,2815,107811
20241024,090600,9199566765,2870,2805,2885,2795,328556
20241024,090500,8266816525,2805,2840,2840,2800,210316
20241024,090400,7674995415,2840,2870,2880,2820,207290
20241024,090300,7084847370,2875,2920,2920,2850,351052
20241024,090200,6070862010,2920,2840,2940,2835,919952
20241024,090100,3398584665,2845,2815,2865,2795,353353
20241024,090000,2399357795,2810,2880,2880,2805,838047