stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,205800,97755026935,3135,3135,3135,3135,264555
20241023,205700,97755026935,3135,3135,3135,3135,0
20241023,205600,97755026935,3135,3135,3135,3135,0
20241023,205500,97755026935,3135,3135,3135,3135,0
20241023,205400,97755026935,3135,3135,3135,3135,0
20241023,205300,97755026935,3135,3135,3135,3135,0
20241023,205200,97755026935,3135,3135,3135,3135,0
20241023,205100,97755026935,3135,3135,3135,3135,0
20241023,205000,97755026935,3135,3135,3135,3135,0
20241023,204900,97755026935,3135,3135,3135,3135,0
20241023,204800,97755026935,3135,3135,3135,3135,0
20241023,204700,97755026935,3135,3135,3135,3135,0
20241023,204600,97755026935,3135,3135,3135,3135,0
20241023,204500,97755026935,3135,3135,3135,3135,0
20241023,204400,97755026935,3135,3135,3135,3135,0
20241023,204300,97755026935,3135,3135,3135,3135,0
20241023,204200,97755026935,3135,3135,3135,3135,0
20241023,204100,97755026935,3135,3135,3135,3135,0
20241023,204000,97755026935,3135,3135,3135,3135,0
20241023,203900,97755026935,3135,3135,3135,3135,0
20241023,203800,97755026935,3135,3135,3135,3135,0
20241023,203700,97755026935,3135,3135,3135,3135,0
20241023,203600,97755026935,3135,3135,3135,3135,0
20241023,203500,97755026935,3135,3135,3135,3135,0
20241023,203400,97755026935,3135,3135,3135,3135,0
20241023,203300,97755026935,3135,3135,3135,3135,0
20241023,203200,97755026935,3135,3135,3135,3135,0
20241023,203100,97755026935,3135,3135,3135,3135,0
20241023,203000,97755026935,3135,3135,3135,3135,0
20241023,202900,97755026935,3135,3135,3135,3135,0
20241023,202800,97755026935,3135,3135,3135,3135,264555
20241023,202700,97755026935,3135,3135,3135,3135,0
20241023,202600,97755026935,3135,3135,3135,3135,0
20241023,202500,97755026935,3135,3135,3135,3135,0
20241023,202400,97755026935,3135,3135,3135,3135,0
20241023,202300,97755026935,3135,3135,3135,3135,0
20241023,202200,97755026935,3135,3135,3135,3135,0
20241023,202100,97755026935,3135,3135,3135,3135,0
20241023,202000,97755026935,3135,3135,3135,3135,0
20241023,201900,97755026935,3135,3135,3135,3135,0
20241023,201800,97755026935,3135,3135,3135,3135,0
20241023,201700,97755026935,3135,3135,3135,3135,0
20241023,201600,97755026935,3135,3135,3135,3135,0
20241023,201500,97755026935,3135,3135,3135,3135,0
20241023,201400,97755026935,3135,3135,3135,3135,0
20241023,201300,97755026935,3135,3135,3135,3135,0
20241023,201200,97755026935,3135,3135,3135,3135,0
20241023,201100,97755026935,3135,3135,3135,3135,0
20241023,201000,97755026935,3135,3135,3135,3135,0
20241023,200900,97755026935,3135,3135,3135,3135,0
20241023,200800,97755026935,3135,3135,3135,3135,0
20241023,200700,97755026935,3135,3135,3135,3135,0
20241023,200600,97755026935,3135,3135,3135,3135,0
20241023,200500,97755026935,3135,3135,3135,3135,0
20241023,200400,97755026935,3135,3135,3135,3135,0
20241023,200300,97755026935,3135,3135,3135,3135,0
20241023,200200,97755026935,3135,3135,3135,3135,0
20241023,200100,97755026935,3135,3135,3135,3135,0
20241023,200000,97755026935,3135,3135,3135,3135,0
20241023,195900,97755026935,3135,3135,3135,3135,0
20241023,195800,97755026935,3135,3135,3135,3135,264555
20241023,195700,97755026935,3135,3135,3135,3135,0
20241023,195600,97755026935,3135,3135,3135,3135,0
20241023,195500,97755026935,3135,3135,3135,3135,0
20241023,195400,97755026935,3135,3135,3135,3135,0
20241023,195300,97755026935,3135,3135,3135,3135,0
20241023,195200,97755026935,3135,3135,3135,3135,0
20241023,195100,97755026935,3135,3135,3135,3135,0
20241023,195000,97755026935,3135,3135,3135,3135,0
20241023,194900,97755026935,3135,3135,3135,3135,0
20241023,194800,97755026935,3135,3135,3135,3135,0
20241023,194700,97755026935,3135,3135,3135,3135,0
20241023,194600,97755026935,3135,3135,3135,3135,0
20241023,194500,97755026935,3135,3135,3135,3135,0
20241023,194400,97755026935,3135,3135,3135,3135,0
20241023,194300,97755026935,3135,3135,3135,3135,0
20241023,194200,97755026935,3135,3135,3135,3135,0
20241023,194100,97755026935,3135,3135,3135,3135,0
20241023,194000,97755026935,3135,3135,3135,3135,0
20241023,193900,97755026935,3135,3135,3135,3135,0
20241023,193800,97755026935,3135,3135,3135,3135,0
20241023,193700,97755026935,3135,3135,3135,3135,0
20241023,193600,97755026935,3135,3135,3135,3135,0
20241023,193500,97755026935,3135,3135,3135,3135,0
20241023,193400,97755026935,3135,3135,3135,3135,0
20241023,193300,97755026935,3135,3135,3135,3135,0
20241023,193200,97755026935,3135,3135,3135,3135,0
20241023,193100,97755026935,3135,3135,3135,3135,0
20241023,193000,97755026935,3135,3135,3135,3135,0
20241023,192900,97755026935,3135,3135,3135,3135,0
20241023,192800,97755026935,3135,3135,3135,3135,264555
20241023,192700,97755026935,3135,3135,3135,3135,0
20241023,192600,97755026935,3135,3135,3135,3135,0
20241023,192500,97755026935,3135,3135,3135,3135,0
20241023,192400,97755026935,3135,3135,3135,3135,0
20241023,192300,97755026935,3135,3135,3135,3135,0
20241023,192200,97755026935,3135,3135,3135,3135,0
20241023,192100,97755026935,3135,3135,3135,3135,0
20241023,192000,97755026935,3135,3135,3135,3135,0
20241023,191900,97755026935,3135,3135,3135,3135,0
20241023,191800,97755026935,3135,3135,3135,3135,0
20241023,191700,97755026935,3135,3135,3135,3135,0
20241023,191600,97755026935,3135,3135,3135,3135,0
20241023,191500,97755026935,3135,3135,3135,3135,0
20241023,191400,97755026935,3135,3135,3135,3135,0
20241023,191300,97755026935,3135,3135,3135,3135,0
20241023,191200,97755026935,3135,3135,3135,3135,0
20241023,191100,97755026935,3135,3135,3135,3135,0
20241023,191000,97755026935,3135,3135,3135,3135,0
20241023,190900,97755026935,3135,3135,3135,3135,0
20241023,190800,97755026935,3135,3135,3135,3135,0
20241023,190700,97755026935,3135,3135,3135,3135,0
20241023,190600,97755026935,3135,3135,3135,3135,0
20241023,190500,97755026935,3135,3135,3135,3135,0
20241023,190400,97755026935,3135,3135,3135,3135,0
20241023,190300,97755026935,3135,3135,3135,3135,0
20241023,190200,97755026935,3135,3135,3135,3135,0
20241023,190100,97755026935,3135,3135,3135,3135,0
20241023,190000,97755026935,3135,3135,3135,3135,0
20241023,185900,97755026935,3135,3135,3135,3135,0
20241023,185800,97755026935,3135,3135,3135,3135,264555
20241023,185700,97755026935,3135,3135,3135,3135,0
20241023,185600,97755026935,3135,3135,3135,3135,0
20241023,185500,97755026935,3135,3135,3135,3135,0
20241023,185400,97755026935,3135,3135,3135,3135,0
20241023,185300,97755026935,3135,3135,3135,3135,0
20241023,185200,97755026935,3135,3135,3135,3135,0
20241023,185100,97755026935,3135,3135,3135,3135,0
20241023,185000,97755026935,3135,3135,3135,3135,0
20241023,184900,97755026935,3135,3135,3135,3135,0
20241023,184800,97755026935,3135,3135,3135,3135,0
20241023,184700,97755026935,3135,3135,3135,3135,0
20241023,184600,97755026935,3135,3135,3135,3135,0
20241023,184500,97755026935,3135,3135,3135,3135,0
20241023,184400,97755026935,3135,3135,3135,3135,0
20241023,184300,97755026935,3135,3135,3135,3135,0
20241023,184200,97755026935,3135,3135,3135,3135,0
20241023,184100,97755026935,3135,3135,3135,3135,0
20241023,184000,97755026935,3135,3135,3135,3135,0
20241023,183900,97755026935,3135,3135,3135,3135,0
20241023,183800,97755026935,3135,3135,3135,3135,0
20241023,183700,97755026935,3135,3135,3135,3135,0
20241023,183600,97755026935,3135,3135,3135,3135,0
20241023,183500,97755026935,3135,3135,3135,3135,0
20241023,183400,97755026935,3135,3135,3135,3135,0
20241023,183300,97755026935,3135,3135,3135,3135,0
20241023,183200,97755026935,3135,3135,3135,3135,0
20241023,183100,97755026935,3135,3135,3135,3135,0
20241023,183000,97755026935,3135,3135,3135,3135,0
20241023,182900,97755026935,3135,3135,3135,3135,0
20241023,182800,97755026935,3135,3135,3135,3135,264555
20241023,182700,97755026935,3135,3135,3135,3135,0
20241023,182600,97755026935,3135,3135,3135,3135,0
20241023,182500,97755026935,3135,3135,3135,3135,0
20241023,182400,97755026935,3135,3135,3135,3135,0
20241023,182300,97755026935,3135,3135,3135,3135,0
20241023,182200,97755026935,3135,3135,3135,3135,0
20241023,182100,97755026935,3135,3135,3135,3135,0
20241023,182000,97755026935,3135,3135,3135,3135,0
20241023,181900,97755026935,3135,3135,3135,3135,0
20241023,181800,97755026935,3135,3135,3135,3135,0
20241023,181700,97755026935,3135,3135,3135,3135,0
20241023,181600,97755026935,3135,3135,3135,3135,0
20241023,181500,97755026935,3135,3135,3135,3135,0
20241023,181400,97755026935,3135,3135,3135,3135,0
20241023,181300,97755026935,3135,3135,3135,3135,0
20241023,181200,97755026935,3135,3135,3135,3135,0
20241023,181100,97755026935,3135,3135,3135,3135,0
20241023,181000,97755026935,3135,3135,3135,3135,0
20241023,180900,97755026935,3135,3135,3135,3135,0
20241023,180800,97755026935,3135,3135,3135,3135,0
20241023,180700,97755026935,3135,3135,3135,3135,0
20241023,180600,97755026935,3135,3135,3135,3135,0
20241023,180500,97755026935,3135,3135,3135,3135,0
20241023,180400,97755026935,3135,3135,3135,3135,0
20241023,180300,97755026935,3135,3135,3135,3135,0
20241023,180200,97755026935,3135,3135,3135,3135,0
20241023,180100,97755026935,3135,3135,3135,3135,0
20241023,180000,97755026935,3135,3135,3135,3135,0
20241023,175900,97755026935,3135,3135,3135,3135,0
20241023,175800,97755026935,3135,3135,3135,3135,264555
20241023,175700,97755026935,3135,3135,3135,3135,0
20241023,175600,97755026935,3135,3135,3135,3135,0
20241023,175500,97755026935,3135,3135,3135,3135,0
20241023,175400,97755026935,3135,3135,3135,3135,0
20241023,175300,97755026935,3135,3135,3135,3135,0
20241023,175200,97755026935,3135,3135,3135,3135,0
20241023,175100,97755026935,3135,3135,3135,3135,0
20241023,175000,97755026935,3135,3135,3135,3135,0
20241023,174900,97755026935,3135,3135,3135,3135,0
20241023,174800,97755026935,3135,3135,3135,3135,0
20241023,174700,97755026935,3135,3135,3135,3135,0
20241023,174600,97755026935,3135,3135,3135,3135,0
20241023,174500,97755026935,3135,3135,3135,3135,0
20241023,174400,97755026935,3135,3135,3135,3135,0
20241023,174300,97755026935,3135,3135,3135,3135,0
20241023,174200,97755026935,3135,3135,3135,3135,0
20241023,174100,97755026935,3135,3135,3135,3135,0
20241023,174000,97755026935,3135,3135,3135,3135,0
20241023,173900,97755026935,3135,3135,3135,3135,0
20241023,173800,97755026935,3135,3135,3135,3135,0
20241023,173700,97755026935,3135,3135,3135,3135,0
20241023,173600,97755026935,3135,3135,3135,3135,0
20241023,173500,97755026935,3135,3135,3135,3135,0
20241023,173400,97755026935,3135,3135,3135,3135,0
20241023,173300,97755026935,3135,3135,3135,3135,0
20241023,173200,97755026935,3135,3135,3135,3135,0
20241023,173100,97755026935,3135,3135,3135,3135,0
20241023,173000,97755026935,3135,3135,3135,3135,0
20241023,172900,97755026935,3135,3135,3135,3135,0
20241023,172800,97755026935,3135,3135,3135,3135,264555
20241023,172700,97755026935,3135,3135,3135,3135,0
20241023,172600,97755026935,3135,3135,3135,3135,0
20241023,172500,97755026935,3135,3135,3135,3135,0
20241023,172400,97755026935,3135,3135,3135,3135,0
20241023,172300,97755026935,3135,3135,3135,3135,0
20241023,172200,97755026935,3135,3135,3135,3135,0
20241023,172100,97755026935,3135,3135,3135,3135,0
20241023,172000,97755026935,3135,3135,3135,3135,0
20241023,171900,97755026935,3135,3135,3135,3135,0
20241023,171800,97755026935,3135,3135,3135,3135,0
20241023,171700,97755026935,3135,3135,3135,3135,0
20241023,171600,97755026935,3135,3135,3135,3135,0
20241023,171500,97755026935,3135,3135,3135,3135,0
20241023,171400,97755026935,3135,3135,3135,3135,0
20241023,171300,97755026935,3135,3135,3135,3135,0
20241023,171200,97755026935,3135,3135,3135,3135,0
20241023,171100,97755026935,3135,3135,3135,3135,0
20241023,171000,97755026935,3135,3135,3135,3135,0
20241023,170900,97755026935,3135,3135,3135,3135,0
20241023,170800,97755026935,3135,3135,3135,3135,0
20241023,170700,97755026935,3135,3135,3135,3135,0
20241023,170600,97755026935,3135,3135,3135,3135,0
20241023,170500,97755026935,3135,3135,3135,3135,0
20241023,170400,97755026935,3135,3135,3135,3135,0
20241023,170300,97755026935,3135,3135,3135,3135,0
20241023,170200,97755026935,3135,3135,3135,3135,0
20241023,170100,97755026935,3135,3135,3135,3135,0
20241023,170000,97755026935,3135,3135,3135,3135,0
20241023,165900,97755026935,3135,3135,3135,3135,0
20241023,165800,97755026935,3135,3135,3135,3135,264555
20241023,165700,97755026935,3135,3135,3135,3135,0
20241023,165600,97755026935,3135,3135,3135,3135,0
20241023,165500,97755026935,3135,3135,3135,3135,0
20241023,165400,97755026935,3135,3135,3135,3135,0
20241023,165300,97755026935,3135,3135,3135,3135,0
20241023,165200,97755026935,3135,3135,3135,3135,0
20241023,165100,97755026935,3135,3135,3135,3135,0
20241023,165000,97755026935,3135,3135,3135,3135,0
20241023,164900,97755026935,3135,3135,3135,3135,0
20241023,164800,97755026935,3135,3135,3135,3135,0
20241023,164700,97755026935,3135,3135,3135,3135,0
20241023,164600,97755026935,3135,3135,3135,3135,0
20241023,164500,97755026935,3135,3135,3135,3135,0
20241023,164400,97755026935,3135,3135,3135,3135,0
20241023,164300,97755026935,3135,3135,3135,3135,0
20241023,164200,97755026935,3135,3135,3135,3135,0
20241023,164100,97755026935,3135,3135,3135,3135,0
20241023,164000,97755026935,3135,3135,3135,3135,0
20241023,163900,97755026935,3135,3135,3135,3135,0
20241023,163800,97755026935,3135,3135,3135,3135,0
20241023,163700,97755026935,3135,3135,3135,3135,0
20241023,163600,97755026935,3135,3135,3135,3135,0
20241023,163500,97755026935,3135,3135,3135,3135,0
20241023,163400,97755026935,3135,3135,3135,3135,0
20241023,163300,97755026935,3135,3135,3135,3135,0
20241023,163200,97755026935,3135,3135,3135,3135,0
20241023,163100,97755026935,3135,3135,3135,3135,0
20241023,163000,97755026935,3135,3135,3135,3135,0
20241023,162900,97755026935,3135,3135,3135,3135,0
20241023,162800,97755026935,3135,3135,3135,3135,264555
20241023,162700,97755026935,3135,3135,3135,3135,0
20241023,162600,97755026935,3135,3135,3135,3135,0
20241023,162500,97755026935,3135,3135,3135,3135,0
20241023,162400,97755026935,3135,3135,3135,3135,0
20241023,162300,97755026935,3135,3135,3135,3135,0
20241023,162200,97755026935,3135,3135,3135,3135,0
20241023,162100,97755026935,3135,3135,3135,3135,0
20241023,162000,97755026935,3135,3135,3135,3135,0
20241023,161900,97755026935,3135,3135,3135,3135,0
20241023,161800,97755026935,3135,3135,3135,3135,0
20241023,161700,97755026935,3135,3135,3135,3135,0
20241023,161600,97755026935,3135,3135,3135,3135,0
20241023,161500,97755026935,3135,3135,3135,3135,0
20241023,161400,97755026935,3135,3135,3135,3135,0
20241023,161300,97755026935,3135,3135,3135,3135,0
20241023,161200,97755026935,3135,3135,3135,3135,0
20241023,161100,97755026935,3135,3135,3135,3135,0
20241023,161000,97755026935,3135,3135,3135,3135,0
20241023,160900,97755026935,3135,3135,3135,3135,0
20241023,160800,97755026935,3135,3135,3135,3135,0
20241023,160700,97755026935,3135,3135,3135,3135,0
20241023,160600,97755026935,3135,3135,3135,3135,0
20241023,160500,97755026935,3135,3135,3135,3135,0
20241023,160400,97755026935,3135,3135,3135,3135,0
20241023,160300,97755026935,3135,3135,3135,3135,0
20241023,160200,97755026935,3135,3135,3135,3135,0
20241023,160100,97755026935,3135,3135,3135,3135,0
20241023,160000,97755026935,3135,3135,3135,3135,0
20241023,155900,97755026935,3135,3135,3135,3135,0
20241023,155800,97755026935,3135,3135,3135,3135,264555
20241023,155700,97755026935,3135,3135,3135,3135,0
20241023,155600,97755026935,3135,3135,3135,3135,0
20241023,155500,97755026935,3135,3135,3135,3135,0
20241023,155400,97755026935,3135,3135,3135,3135,0
20241023,155300,97755026935,3135,3135,3135,3135,0
20241023,155200,97755026935,3135,3135,3135,3135,0
20241023,155100,97755026935,3135,3135,3135,3135,0
20241023,155000,97755026935,3135,3135,3135,3135,0
20241023,154900,97755026935,3135,3135,3135,3135,0
20241023,154800,97755026935,3135,3135,3135,3135,0
20241023,154700,97755026935,3135,3135,3135,3135,0
20241023,154600,97755026935,3135,3135,3135,3135,0
20241023,154500,97755026935,3135,3135,3135,3135,0
20241023,154400,97755026935,3135,3135,3135,3135,0
20241023,154300,97755026935,3135,3135,3135,3135,0
20241023,154200,97755026935,3135,3135,3135,3135,0
20241023,154100,97755026935,3135,3135,3135,3135,0
20241023,154000,97755026935,3135,3135,3135,3135,0
20241023,153900,97755026935,3135,3135,3135,3135,0
20241023,153800,97755026935,3135,3135,3135,3135,0
20241023,153700,97755026935,3135,3135,3135,3135,0
20241023,153600,97755026935,3135,3135,3135,3135,0
20241023,153500,97755026935,3135,3135,3135,3135,0
20241023,153400,97755026935,3135,3135,3135,3135,0
20241023,153300,97755026935,3135,3135,3135,3135,0
20241023,153200,97755026935,3135,3135,3135,3135,0
20241023,153100,97755026935,3135,3135,3135,3135,0
20241023,153000,97755026935,3135,3135,3135,3135,264555
20241023,152900,96925647010,3120,3120,3120,3120,0
20241023,152800,96925647010,3120,3120,3120,3120,0
20241023,152700,96925647010,3120,3120,3120,3120,0
20241023,152600,96925647010,3120,3120,3120,3120,0
20241023,152500,96925647010,3120,3120,3120,3120,0
20241023,152400,96925647010,3120,3120,3120,3120,0
20241023,152300,96925647010,3120,3120,3120,3120,0
20241023,152200,96925647010,3120,3120,3120,3120,0
20241023,152100,96925647010,3120,3120,3120,3120,0
20241023,152000,96925647010,3120,3120,3120,3120,0
20241023,151900,96925647010,3120,3115,3125,3110,67382
20241023,151800,96715584060,3115,3120,3120,3110,58626
20241023,151700,96532911950,3115,3110,3120,3105,34809
20241023,151600,96424595570,3105,3105,3110,3100,40395
20241023,151500,96299178455,3100,3100,3105,3095,20592
20241023,151400,96235343240,3100,3100,3100,3095,26072
20241023,151300,96154570260,3100,3100,3105,3090,35287
20241023,151200,96045307605,3100,3090,3105,3080,87247
20241023,151100,95775824505,3090,3110,3110,3090,91797
20241023,151000,95491360135,3110,3110,3115,3105,29704
20241023,150900,95399024015,3105,3115,3115,3105,27211
20241023,150800,95314409270,3115,3120,3120,3105,47048
20241023,150700,95168161955,3110,3105,3120,3105,30513
20241023,150600,95073225535,3105,3110,3115,3105,22618
20241023,150500,95002886595,3110,3105,3110,3100,43900
20241023,150400,94866586450,3100,3105,3105,3100,17431
20241023,150300,94812540290,3105,3115,3115,3100,43816
20241023,150200,94676563690,3115,3120,3125,3110,33762
20241023,150100,94571405725,3115,3115,3125,3110,15216
20241023,150000,94523948100,3115,3105,3115,3100,18936
20241023,145900,94465152465,3105,3105,3110,3100,29463
20241023,145800,94373670380,3110,3115,3115,3105,25943
20241023,145700,94293007890,3115,3120,3120,3110,12038
20241023,145600,94255505350,3115,3110,3125,3110,19029
20241023,145500,94196211935,3110,3115,3115,3110,23073
20241023,145400,94124397665,3120,3130,3130,3110,32533
20241023,145300,94022893725,3130,3130,3145,3125,64168
20241023,145200,93821624210,3135,3130,3140,3130,35997
20241023,145100,93708780055,3130,3140,3140,3125,60219
20241023,145000,93520044825,3140,3125,3140,3120,48545
20241023,144900,93368088970,3125,3110,3125,3110,44294
20241023,144800,93229953950,3110,3115,3125,3110,24371
20241023,144700,93153946455,3115,3125,3130,3110,27363
20241023,144600,93068605330,3130,3120,3130,3115,37615
20241023,144500,92951147665,3110,3115,3120,3110,24119
20241023,144400,92875957600,3110,3115,3115,3110,2975
20241023,144300,92866699685,3115,3105,3115,3105,14091
20241023,144200,92822881850,3105,3105,3110,3100,12576
20241023,144100,92783826660,3100,3100,3105,3090,32579
20241023,144000,92682933175,3105,3100,3105,3095,6034
20241023,143900,92664222610,3100,3100,3105,3095,11502
20241023,143800,92628552610,3100,3110,3110,3100,22892
20241023,143700,92557432325,3110,3100,3110,3100,12312
20241023,143600,92519184195,3105,3100,3105,3095,16251
20241023,143500,92468807370,3100,3085,3100,3085,21155
20241023,143400,92403397925,3085,3100,3100,3080,79289
20241023,143300,92158559680,3100,3100,3105,3095,14643
20241023,143200,92113162015,3095,3095,3105,3095,15142
20241023,143100,92066227560,3090,3100,3105,3085,35809
20241023,143000,91955543185,3095,3100,3105,3095,11477
20241023,142900,91919961815,3100,3095,3105,3090,55069
20241023,142800,91749527465,3095,3115,3120,3095,72639
20241023,142700,91524047485,3115,3120,3130,3115,14603
20241023,142600,91478466235,3125,3110,3140,3110,49847
20241023,142500,91322657150,3110,3120,3120,3100,80793
20241023,142400,91071536380,3115,3125,3130,3115,18773
20241023,142300,91012936520,3125,3115,3130,3115,80979
20241023,142200,90760334390,3120,3130,3130,3115,37181
20241023,142100,90644253545,3130,3150,3155,3125,82106
20241023,142000,90386722080,3150,3160,3160,3150,49971
20241023,141900,90229039245,3160,3150,3160,3140,80921
20241023,141800,89974290430,3145,3155,3155,3145,64118
20241023,141700,89772205405,3160,3140,3165,3140,233085
20241023,141600,89037162845,3145,3145,3150,3130,75161
20241023,141500,88800911390,3145,3130,3145,3120,109338
20241023,141400,88458463525,3140,3140,3140,3130,48879
20241023,141300,88305190450,3140,3120,3140,3120,57725
20241023,141200,88124599175,3120,3110,3125,3100,39881
20241023,141100,88000418910,3110,3115,3115,3100,73154
20241023,141000,87773194505,3110,3120,3125,3110,28455
20241023,140900,87684521990,3125,3140,3140,3115,70440
20241023,140800,87464059970,3140,3120,3140,3115,77230
20241023,140700,87222628610,3120,3120,3120,3110,17249
20241023,140600,87168915880,3115,3115,3120,3110,39584
20241023,140500,87045612035,3120,3120,3130,3105,68296
20241023,140400,86832823855,3120,3120,3135,3095,93260
20241023,140300,86542089940,3120,3115,3150,3115,370767
20241023,140200,85379497750,3115,3100,3115,3095,45714
20241023,140100,85237548955,3100,3085,3105,3085,25290
20241023,140000,85159258000,3085,3100,3100,3085,37542
20241023,135900,85043311900,3095,3105,3110,3095,45463
20241023,135800,84902146670,3105,3095,3110,3095,66783
20241023,135700,84694721960,3100,3080,3105,3080,74736
20241023,135600,84463192375,3085,3085,3095,3080,61866
20241023,135500,84272189405,3090,3080,3090,3080,46449
20241023,135400,84128884285,3085,3075,3085,3065,33539
20241023,135300,84025689400,3065,3070,3075,3065,2497
20241023,135200,84018024715,3070,3075,3075,3065,9361
20241023,135100,83989280730,3070,3070,3075,3070,7366
20241023,135000,83966658905,3075,3070,3075,3065,2027
20241023,134900,83960436440,3075,3065,3075,3065,13047
20241023,134800,83920387770,3065,3070,3070,3065,9898
20241023,134700,83890005965,3070,3070,3080,3070,21507
20241023,134600,83823915350,3075,3075,3075,3070,10816
20241023,134500,83790699030,3075,3075,3075,3070,6831
20241023,134400,83769713760,3075,3075,3080,3070,14299
20241023,134300,83725756690,3075,3075,3075,3070,2879
20241023,134200,83716907505,3075,3065,3075,3065,21520
20241023,134100,83650883325,3065,3070,3075,3065,12958
20241023,134000,83611099765,3070,3065,3070,3065,14165
20241023,133900,83567651750,3065,3075,3075,3065,12645
20241023,133800,83528845985,3075,3075,3080,3070,41375
20241023,133700,83401579840,3080,3070,3080,3070,43047
20241023,133600,83269211790,3070,3060,3070,3060,14540
20241023,133500,83224659610,3060,3045,3065,3045,10860
20241023,133400,83191439680,3050,3050,3050,3045,5566
20241023,133300,83174469020,3040,3055,3055,3040,4471
20241023,133200,83160841700,3055,3045,3055,3045,5224
20241023,133100,83144913130,3045,3045,3050,3035,10249
20241023,133000,83113779025,3040,3045,3045,3040,8772
20241023,132900,83087100630,3045,3050,3050,3045,676
20241023,132800,83085039610,3050,3050,3060,3045,7621
20241023,132700,83061766750,3050,3045,3050,3045,1927
20241023,132600,83055889920,3050,3045,3050,3040,2830
20241023,132500,83047275890,3045,3045,3055,3040,8995
20241023,132400,83019870825,3045,3040,3045,3035,6809
20241023,132300,82999167555,3045,3045,3050,3040,1315
20241023,132200,82995163365,3045,3040,3045,3035,11435
20241023,132100,82960432660,3040,3045,3045,3040,2848
20241023,132000,82951764605,3045,3035,3045,3035,8587
20241023,131900,82925679205,3035,3035,3040,3035,9048
20241023,131800,82898211295,3035,3045,3045,3025,68479
20241023,131700,82690434085,3045,3055,3055,3045,19910
20241023,131600,82629776505,3050,3055,3055,3050,16322
20241023,131500,82579966960,3055,3055,3060,3050,9526
20241023,131400,82550878270,3055,3055,3055,3050,4563
20241023,131300,82536944055,3055,3060,3060,3050,9008
20241023,131200,82509436350,3060,3050,3060,3050,7440
20241023,131100,82486730105,3055,3055,3055,3050,8344
20241023,131000,82461244375,3055,3065,3065,3055,5038
20241023,130900,82445839970,3065,3060,3065,3060,3009
20241023,130800,82436630820,3065,3070,3070,3060,2171
20241023,130700,82429983065,3070,3055,3070,3050,14453
20241023,130600,82385783245,3055,3055,3060,3045,17248
20241023,130500,82333179900,3055,3070,3075,3055,54251
20241023,130400,82166731080,3070,3075,3080,3070,28610
20241023,130300,82078755220,3070,3080,3080,3070,30242
20241023,130200,81985834035,3075,3085,3085,3065,46876
20241023,130100,81841625055,3080,3080,3090,3075,49383
20241023,130000,81689367260,3080,3075,3085,3070,35179
20241023,125900,81581022990,3075,3080,3080,3070,23298
20241023,125800,81509333405,3075,3065,3080,3055,40887
20241023,125700,81383838265,3065,3065,3065,3060,4315
20241023,125600,81370619790,3060,3055,3060,3055,3939
20241023,125500,81358570205,3055,3060,3060,3050,2927
20241023,125400,81349637645,3060,3060,3065,3050,22385
20241023,125300,81281187850,3060,3050,3060,3050,14540
20241023,125200,81236759145,3050,3055,3060,3050,12961
20241023,125100,81197170975,3055,3050,3055,3040,9472
20241023,125000,81168254105,3050,3045,3050,3040,14510
20241023,124900,81124088550,3050,3055,3055,3045,3095
20241023,124800,81114651340,3055,3055,3055,3055,3840
20241023,124700,81102920140,3055,3050,3055,3045,7540
20241023,124600,81079923935,3050,3045,3050,3045,2203
20241023,124500,81073215540,3050,3040,3050,3035,13637
20241023,124400,81031739880,3040,3035,3040,3035,5942
20241023,124300,81013702020,3035,3030,3040,3030,11121
20241023,124200,80979953980,3030,3035,3035,3030,3716
20241023,124100,80968687560,3030,3030,3035,3030,1656
20241023,124000,80963667675,3035,3035,3040,3030,12453
20241023,123900,80925920065,3035,3035,3040,3030,4874
20241023,123800,80911135200,3035,3040,3040,3030,9248
20241023,123700,80883082020,3040,3040,3040,3035,5949
20241023,123600,80865020385,3040,3035,3040,3035,6885
20241023,123500,80844124280,3035,3045,3050,3035,20455
20241023,123400,80781978505,3045,3045,3060,3040,24237
20241023,123300,80708181910,3045,3060,3065,3045,39793
20241023,123200,80586761680,3050,3040,3060,3040,21727
20241023,123100,80520490690,3050,3040,3050,3040,10068
20241023,123000,80489828910,3045,3050,3055,3040,23218
20241023,122900,80419056535,3050,3050,3055,3040,13407
20241023,122800,80378216590,3045,3050,3055,3040,24098
20241023,122700,80304738985,3050,3035,3055,3035,29301
20241023,122600,80215517750,3035,3045,3045,3035,7758
20241023,122500,80191965290,3040,3035,3045,3035,7381
20241023,122400,80169515755,3040,3030,3040,3030,4662
20241023,122300,80155359260,3035,3040,3040,3030,9260
20241023,122200,80127281375,3040,3035,3045,3030,25920
20241023,122100,80048611410,3035,3025,3040,3015,17395
20241023,122000,79995936640,3015,3030,3030,3015,66471
20241023,121900,79795032220,3030,3035,3035,3030,16533
20241023,121800,79744906555,3030,3040,3045,3030,25282
20241023,121700,79668162420,3045,3050,3050,3035,13189
20241023,121600,79628060865,3045,3040,3045,3040,4566
20241023,121500,79614162820,3040,3035,3040,3030,6799
20241023,121400,79593524960,3035,3035,3040,3030,21425
20241023,121300,79528554800,3040,3055,3055,3030,73567
20241023,121200,79304838840,3055,3060,3060,3050,20375
20241023,121100,79242555400,3060,3055,3060,3055,3920
20241023,121000,79230568335,3055,3060,3065,3055,7775
20241023,120900,79206801455,3060,3050,3060,3050,6325
20241023,120800,79187472380,3055,3050,3055,3045,14429
20241023,120700,79143426635,3050,3055,3060,3050,18347
20241023,120600,79087437365,3055,3060,3060,3050,19240
20241023,120500,79028646095,3060,3065,3065,3055,4146
20241023,120400,79015959975,3065,3065,3070,3060,8114
20241023,120300,78991110760,3065,3070,3070,3060,4147
20241023,120200,78978410025,3070,3070,3075,3060,32111
20241023,120100,78879942920,3075,3075,3080,3070,12399
20241023,120000,78841830445,3075,3070,3075,3065,12473
20241023,115900,78803525065,3070,3060,3070,3060,5516
20241023,115800,78786627870,3060,3055,3060,3050,12071
20241023,115700,78749769930,3055,3060,3060,3055,2275
20241023,115600,78742816360,3060,3050,3060,3045,25118
20241023,115500,78666118075,3050,3065,3065,3050,29966
20241023,115400,78574532075,3060,3065,3065,3060,17224
20241023,115300,78521803335,3065,3080,3085,3065,20293
20241023,115200,78459408885,3080,3085,3085,3080,5549
20241023,115100,78442316895,3085,3080,3085,3080,4646
20241023,115000,78427996480,3080,3085,3085,3080,11056
20241023,114900,78393940690,3085,3085,3085,3080,3640
20241023,114800,78382728440,3080,3080,3080,3075,6510
20241023,114700,78362679740,3075,3080,3080,3075,1702
20241023,114600,78357438775,3080,3070,3080,3070,11338
20241023,114500,78322543325,3070,3070,3070,3070,16426
20241023,114400,78272115505,3070,3070,3075,3060,31074
20241023,114300,78176738095,3075,3085,3085,3070,23935
20241023,114200,78103062835,3085,3085,3085,3080,5068
20241023,114100,78087441220,3085,3085,3085,3080,6062
20241023,114000,78068763415,3080,3090,3090,3080,4869
20241023,113900,78053744580,3085,3085,3085,3075,10735
20241023,113800,78020670770,3085,3090,3090,3085,30011
20241023,113700,77927979185,3085,3085,3090,3080,26905
20241023,113600,77844947195,3085,3080,3085,3075,17783
20241023,113500,77790176260,3080,3070,3080,3060,20249
20241023,113400,77727915150,3070,3065,3070,3065,4565
20241023,113300,77713914735,3065,3070,3070,3060,6876
20241023,113200,77692836880,3070,3070,3075,3065,7326
20241023,113100,77670351425,3065,3055,3070,3050,6039
20241023,113000,77651856250,3055,3045,3055,3040,22216
20241023,112900,77584246040,3055,3055,3060,3045,27889
20241023,112800,77499147340,3055,3070,3070,3050,27146
20241023,112700,77416136650,3070,3065,3075,3060,6856
20241023,112600,77395112215,3065,3065,3070,3060,7562
20241023,112500,77371950060,3060,3070,3075,3060,19112
20241023,112400,77313309885,3070,3055,3075,3050,10120
20241023,112300,77282309315,3055,3055,3055,3040,31630
20241023,112200,77185927080,3050,3045,3060,3045,27170
20241023,112100,77103037295,3050,3060,3060,3040,96085
20241023,112000,76810214060,3060,3060,3070,3060,31154
20241023,111900,76714814055,3065,3080,3080,3060,90285
20241023,111800,76437971675,3080,3080,3085,3070,27864
20241023,111700,76352214195,3075,3080,3085,3070,11875
20241023,111600,76315718075,3080,3075,3080,3070,10437
20241023,111500,76283624080,3070,3085,3090,3070,47305
20241023,111400,76138122810,3095,3090,3100,3080,43796
20241023,111300,76002890310,3085,3105,3115,3085,55552
20241023,111200,75830656460,3105,3100,3110,3100,15190
20241023,111100,75783444930,3095,3085,3115,3080,52635
20241023,111000,75620558345,3080,3090,3090,3080,57438
20241023,110900,75443368745,3095,3095,3105,3090,11990
20241023,110800,75406250350,3095,3095,3105,3085,66821
20241023,110700,75199615005,3095,3100,3110,3090,76430
20241023,110600,74962849905,3095,3105,3105,3095,31075
20241023,110500,74866563380,3110,3085,3110,3085,36426
20241023,110400,74753679295,3085,3105,3110,3085,46583
20241023,110300,74609463845,3100,3100,3115,3095,41577
20241023,110200,74480343840,3100,3110,3115,3095,75386
20241023,110100,74246462045,3110,3115,3130,3110,74606
20241023,110000,74013813055,3115,3125,3125,3115,16266
20241023,105900,73963105000,3120,3120,3130,3105,61271
20241023,105800,73772194750,3120,3135,3140,3115,74696
20241023,105700,73538577050,3135,3145,3145,3120,125747
20241023,105600,73144039575,3145,3120,3145,3105,140705
20241023,105500,72703343210,3115,3100,3125,3100,76729
20241023,105400,72463955735,3110,3115,3125,3095,102224
20241023,105300,72145947860,3120,3105,3120,3105,60916
20241023,105200,71956236535,3105,3110,3120,3100,87517
20241023,105100,71684204330,3115,3080,3120,3080,197724
20241023,105000,71070728430,3090,3085,3090,3080,96341
20241023,104900,70773804050,3085,3085,3095,3080,36487
20241023,104800,70661155790,3085,3085,3095,3085,40070
20241023,104700,70537376685,3090,3085,3095,3080,52244
20241023,104600,70376105560,3080,3090,3090,3070,107095
20241023,104500,70045619695,3090,3070,3090,3070,70262
20241023,104400,69829262510,3070,3065,3075,3060,42546
20241023,104300,69698781455,3065,3060,3070,3050,65305
20241023,104200,69499093520,3060,3065,3070,3040,125031
20241023,104100,69118228050,3060,3055,3065,3050,28121
20241023,104000,69032339570,3055,3060,3060,3050,20063
20241023,103900,68971055895,3055,3060,3060,3055,26260
20241023,103800,68890749740,3060,3065,3070,3055,52502
20241023,103700,68729862370,3065,3055,3065,3055,60295
20241023,103600,68545380555,3055,3050,3055,3050,26733
20241023,103500,68463769895,3045,3055,3065,3045,87930
20241023,103400,68195061745,3055,3050,3055,3045,26430
20241023,103300,68114437040,3050,3030,3050,3030,31843
20241023,103200,68017675070,3035,3050,3055,3030,58475
20241023,103100,67839918960,3050,3055,3055,3045,61581
20241023,103000,67652070945,3050,3040,3055,3035,110290
20241023,102900,67315994865,3040,3035,3040,3030,65677
20241023,102800,67116664530,3040,3020,3040,3020,34444
20241023,102700,67012175090,3025,3020,3030,3015,19750
20241023,102600,66952525115,3020,3010,3030,3010,65882
20241023,102500,66753404905,3010,3005,3020,3000,34178
20241023,102400,66650593490,3005,3025,3030,3000,95376
20241023,102300,66363019735,3025,3000,3025,2990,112224
20241023,102200,66025321840,3000,2995,3000,2970,144682
20241023,102100,65593169180,3005,2980,3005,2960,260107
20241023,102000,64817631415,2985,3025,3025,2980,344112
20241023,101900,63785173140,3020,3030,3035,3020,57203
20241023,101800,63612050905,3035,3040,3040,3030,45657
20241023,101700,63473456930,3040,3040,3045,3030,81196
20241023,101600,63226954515,3035,3015,3040,3010,103318
20241023,101500,62914572480,3020,3030,3035,3010,191081
20241023,101400,62337889640,3035,3040,3040,3025,86672
20241023,101300,62074979480,3035,3045,3050,3030,124125
20241023,101200,61697967230,3035,3075,3075,3015,345155
20241023,101100,60645574480,3075,3095,3100,3070,137305
20241023,101000,60223036805,3095,3090,3100,3090,22620
20241023,100900,60153062795,3095,3080,3095,3075,79507
20241023,100800,59908134900,3080,3085,3090,3075,98456
20241023,100700,59605045985,3090,3095,3095,3080,62487
20241023,100600,59412256345,3095,3115,3115,3085,95954
20241023,100500,59115051485,3110,3115,3120,3110,28268
20241023,100400,59027027775,3120,3115,3120,3110,37635
20241023,100300,58909900195,3110,3130,3130,3110,63356
20241023,100200,58712239570,3130,3110,3130,3110,42633
20241023,100100,58579237665,3115,3105,3115,3105,39930
20241023,100000,58455111735,3105,3100,3115,3100,70101
20241023,095900,58237252640,3100,3100,3105,3095,48378
20241023,095800,58087146485,3100,3095,3105,3090,53032
20241023,095700,57922818650,3095,3100,3100,3085,47847
20241023,095600,57774924150,3100,3090,3105,3090,67045
20241023,095500,57567373045,3095,3115,3115,3080,208961
20241023,095400,56920520165,3110,3110,3115,3105,51588
20241023,095300,56760167335,3105,3125,3130,3105,91468
20241023,095200,56475294980,3125,3120,3130,3120,36787
20241023,095100,56360382740,3125,3140,3140,3120,24850
20241023,095000,56282592345,3140,3120,3150,3120,35914
20241023,094900,56169817670,3120,3130,3135,3120,53528
20241023,094800,56002284980,3130,3150,3150,3130,53908
20241023,094700,55832980350,3150,3135,3155,3130,63257
20241023,094600,55634287745,3135,3125,3135,3105,100826
20241023,094500,55320324960,3120,3135,3150,3120,83119
20241023,094400,55059740125,3130,3160,3165,3130,159385
20241023,094300,54557965335,3160,3145,3170,3145,166033
20241023,094200,54033393015,3150,3160,3160,3140,80474
20241023,094100,53779910100,3160,3140,3175,3140,363702
20241023,094000,52629253565,3135,3155,3160,3125,149060
20241023,093900,52160202955,3155,3130,3155,3120,239548
20241023,093800,51406653815,3130,3115,3130,3105,71911
20241023,093700,51182676650,3115,3110,3120,3100,66029
20241023,093600,50977534465,3110,3120,3125,3110,72914
20241023,093500,50750363215,3125,3140,3140,3115,50122
20241023,093400,50593694680,3140,3135,3150,3135,164115
20241023,093300,50077831600,3135,3110,3135,3105,95515
20241023,093200,49780424610,3115,3130,3135,3110,88356
20241023,093100,49504783035,3125,3130,3145,3125,109082
20241023,093000,49162676235,3130,3155,3155,3130,166068
20241023,092900,48640440840,3155,3115,3155,3115,222079
20241023,092800,47942859465,3115,3130,3135,3115,116456
20241023,092700,47578720520,3130,3090,3145,3080,316338
20241023,092600,46590252435,3095,3085,3095,3065,154155
20241023,092500,46115846715,3085,3100,3100,3080,150757
20241023,092400,45649942890,3100,3085,3105,3080,184583
20241023,092300,45079003735,3085,3075,3090,3060,319634
20241023,092200,44097335085,3080,3130,3130,3070,346135
20241023,092100,43027496390,3125,3130,3145,3120,216350
20241023,092000,42349816210,3125,3100,3130,3090,239431
20241023,091900,41605774490,3095,3135,3145,3090,530276
20241023,091800,39957116440,3135,3175,3175,3135,204250
20241023,091700,39312234460,3175,3180,3180,3165,168347
20241023,091600,38778223720,3180,3140,3185,3140,422966
20241023,091500,37437573360,3140,3160,3160,3120,365746
20241023,091400,36288384995,3155,3165,3170,3155,167567
20241023,091300,35757921335,3165,3170,3175,3150,315719
20241023,091200,34760590200,3175,3160,3190,3155,314513
20241023,091100,33762592655,3165,3205,3210,3160,373259
20241023,091000,32576865335,3200,3205,3235,3200,327170
20241023,090900,31523556820,3210,3205,3210,3165,396634
20241023,090800,30259044085,3205,3185,3225,3175,610261
20241023,090700,28307595370,3175,3225,3270,3175,911557
20241023,090600,25370573780,3230,3250,3305,3195,1128890
20241023,090500,21693093595,3255,3240,3310,3215,1498769
20241023,090400,16787384070,3240,3145,3265,3140,1349916
20241023,090300,12471443915,3145,3090,3150,3085,666983
20241023,090200,10390177850,3095,3130,3140,3080,536314
20241023,090100,8726427780,3130,3100,3200,3100,1047858
20241023,090000,5427254275,3100,3070,3130,3060,1758180