stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,212500,6589521360,4870,4870,4870,4870,45181
20241023,212400,6589521360,4870,4870,4870,4870,0
20241023,212300,6589521360,4870,4870,4870,4870,0
20241023,212200,6589521360,4870,4870,4870,4870,0
20241023,212100,6589521360,4870,4870,4870,4870,0
20241023,212000,6589521360,4870,4870,4870,4870,0
20241023,211900,6589521360,4870,4870,4870,4870,0
20241023,211800,6589521360,4870,4870,4870,4870,0
20241023,211700,6589521360,4870,4870,4870,4870,0
20241023,211600,6589521360,4870,4870,4870,4870,0
20241023,211500,6589521360,4870,4870,4870,4870,0
20241023,211400,6589521360,4870,4870,4870,4870,0
20241023,211300,6589521360,4870,4870,4870,4870,0
20241023,211200,6589521360,4870,4870,4870,4870,0
20241023,211100,6589521360,4870,4870,4870,4870,0
20241023,211000,6589521360,4870,4870,4870,4870,0
20241023,210900,6589521360,4870,4870,4870,4870,0
20241023,210800,6589521360,4870,4870,4870,4870,0
20241023,210700,6589521360,4870,4870,4870,4870,0
20241023,210600,6589521360,4870,4870,4870,4870,0
20241023,210500,6589521360,4870,4870,4870,4870,0
20241023,210400,6589521360,4870,4870,4870,4870,0
20241023,210300,6589521360,4870,4870,4870,4870,0
20241023,210200,6589521360,4870,4870,4870,4870,0
20241023,210100,6589521360,4870,4870,4870,4870,0
20241023,210000,6589521360,4870,4870,4870,4870,0
20241023,205900,6589521360,4870,4870,4870,4870,0
20241023,205800,6589521360,4870,4870,4870,4870,0
20241023,205700,6589521360,4870,4870,4870,4870,0
20241023,205600,6589521360,4870,4870,4870,4870,0
20241023,205500,6589521360,4870,4870,4870,4870,45181
20241023,205400,6589521360,4870,4870,4870,4870,0
20241023,205300,6589521360,4870,4870,4870,4870,0
20241023,205200,6589521360,4870,4870,4870,4870,0
20241023,205100,6589521360,4870,4870,4870,4870,0
20241023,205000,6589521360,4870,4870,4870,4870,0
20241023,204900,6589521360,4870,4870,4870,4870,0
20241023,204800,6589521360,4870,4870,4870,4870,0
20241023,204700,6589521360,4870,4870,4870,4870,0
20241023,204600,6589521360,4870,4870,4870,4870,0
20241023,204500,6589521360,4870,4870,4870,4870,0
20241023,204400,6589521360,4870,4870,4870,4870,0
20241023,204300,6589521360,4870,4870,4870,4870,0
20241023,204200,6589521360,4870,4870,4870,4870,0
20241023,204100,6589521360,4870,4870,4870,4870,0
20241023,204000,6589521360,4870,4870,4870,4870,0
20241023,203900,6589521360,4870,4870,4870,4870,0
20241023,203800,6589521360,4870,4870,4870,4870,0
20241023,203700,6589521360,4870,4870,4870,4870,0
20241023,203600,6589521360,4870,4870,4870,4870,0
20241023,203500,6589521360,4870,4870,4870,4870,0
20241023,203400,6589521360,4870,4870,4870,4870,0
20241023,203300,6589521360,4870,4870,4870,4870,0
20241023,203200,6589521360,4870,4870,4870,4870,0
20241023,203100,6589521360,4870,4870,4870,4870,0
20241023,203000,6589521360,4870,4870,4870,4870,0
20241023,202900,6589521360,4870,4870,4870,4870,0
20241023,202800,6589521360,4870,4870,4870,4870,0
20241023,202700,6589521360,4870,4870,4870,4870,0
20241023,202600,6589521360,4870,4870,4870,4870,0
20241023,202500,6589521360,4870,4870,4870,4870,45181
20241023,202400,6589521360,4870,4870,4870,4870,0
20241023,202300,6589521360,4870,4870,4870,4870,0
20241023,202200,6589521360,4870,4870,4870,4870,0
20241023,202100,6589521360,4870,4870,4870,4870,0
20241023,202000,6589521360,4870,4870,4870,4870,0
20241023,201900,6589521360,4870,4870,4870,4870,0
20241023,201800,6589521360,4870,4870,4870,4870,0
20241023,201700,6589521360,4870,4870,4870,4870,0
20241023,201600,6589521360,4870,4870,4870,4870,0
20241023,201500,6589521360,4870,4870,4870,4870,0
20241023,201400,6589521360,4870,4870,4870,4870,0
20241023,201300,6589521360,4870,4870,4870,4870,0
20241023,201200,6589521360,4870,4870,4870,4870,0
20241023,201100,6589521360,4870,4870,4870,4870,0
20241023,201000,6589521360,4870,4870,4870,4870,0
20241023,200900,6589521360,4870,4870,4870,4870,0
20241023,200800,6589521360,4870,4870,4870,4870,0
20241023,200700,6589521360,4870,4870,4870,4870,0
20241023,200600,6589521360,4870,4870,4870,4870,0
20241023,200500,6589521360,4870,4870,4870,4870,0
20241023,200400,6589521360,4870,4870,4870,4870,0
20241023,200300,6589521360,4870,4870,4870,4870,0
20241023,200200,6589521360,4870,4870,4870,4870,0
20241023,200100,6589521360,4870,4870,4870,4870,0
20241023,200000,6589521360,4870,4870,4870,4870,0
20241023,195900,6589521360,4870,4870,4870,4870,0
20241023,195800,6589521360,4870,4870,4870,4870,0
20241023,195700,6589521360,4870,4870,4870,4870,0
20241023,195600,6589521360,4870,4870,4870,4870,0
20241023,195500,6589521360,4870,4870,4870,4870,45181
20241023,195400,6589521360,4870,4870,4870,4870,0
20241023,195300,6589521360,4870,4870,4870,4870,0
20241023,195200,6589521360,4870,4870,4870,4870,0
20241023,195100,6589521360,4870,4870,4870,4870,0
20241023,195000,6589521360,4870,4870,4870,4870,0
20241023,194900,6589521360,4870,4870,4870,4870,0
20241023,194800,6589521360,4870,4870,4870,4870,0
20241023,194700,6589521360,4870,4870,4870,4870,0
20241023,194600,6589521360,4870,4870,4870,4870,0
20241023,194500,6589521360,4870,4870,4870,4870,0
20241023,194400,6589521360,4870,4870,4870,4870,0
20241023,194300,6589521360,4870,4870,4870,4870,0
20241023,194200,6589521360,4870,4870,4870,4870,0
20241023,194100,6589521360,4870,4870,4870,4870,0
20241023,194000,6589521360,4870,4870,4870,4870,0
20241023,193900,6589521360,4870,4870,4870,4870,0
20241023,193800,6589521360,4870,4870,4870,4870,0
20241023,193700,6589521360,4870,4870,4870,4870,0
20241023,193600,6589521360,4870,4870,4870,4870,0
20241023,193500,6589521360,4870,4870,4870,4870,0
20241023,193400,6589521360,4870,4870,4870,4870,0
20241023,193300,6589521360,4870,4870,4870,4870,0
20241023,193200,6589521360,4870,4870,4870,4870,0
20241023,193100,6589521360,4870,4870,4870,4870,0
20241023,193000,6589521360,4870,4870,4870,4870,0
20241023,192900,6589521360,4870,4870,4870,4870,0
20241023,192800,6589521360,4870,4870,4870,4870,0
20241023,192700,6589521360,4870,4870,4870,4870,0
20241023,192600,6589521360,4870,4870,4870,4870,0
20241023,192500,6589521360,4870,4870,4870,4870,45181
20241023,192400,6589521360,4870,4870,4870,4870,0
20241023,192300,6589521360,4870,4870,4870,4870,0
20241023,192200,6589521360,4870,4870,4870,4870,0
20241023,192100,6589521360,4870,4870,4870,4870,0
20241023,192000,6589521360,4870,4870,4870,4870,0
20241023,191900,6589521360,4870,4870,4870,4870,0
20241023,191800,6589521360,4870,4870,4870,4870,0
20241023,191700,6589521360,4870,4870,4870,4870,0
20241023,191600,6589521360,4870,4870,4870,4870,0
20241023,191500,6589521360,4870,4870,4870,4870,0
20241023,191400,6589521360,4870,4870,4870,4870,0
20241023,191300,6589521360,4870,4870,4870,4870,0
20241023,191200,6589521360,4870,4870,4870,4870,0
20241023,191100,6589521360,4870,4870,4870,4870,0
20241023,191000,6589521360,4870,4870,4870,4870,0
20241023,190900,6589521360,4870,4870,4870,4870,0
20241023,190800,6589521360,4870,4870,4870,4870,0
20241023,190700,6589521360,4870,4870,4870,4870,0
20241023,190600,6589521360,4870,4870,4870,4870,0
20241023,190500,6589521360,4870,4870,4870,4870,0
20241023,190400,6589521360,4870,4870,4870,4870,0
20241023,190300,6589521360,4870,4870,4870,4870,0
20241023,190200,6589521360,4870,4870,4870,4870,0
20241023,190100,6589521360,4870,4870,4870,4870,0
20241023,190000,6589521360,4870,4870,4870,4870,0
20241023,185900,6589521360,4870,4870,4870,4870,0
20241023,185800,6589521360,4870,4870,4870,4870,0
20241023,185700,6589521360,4870,4870,4870,4870,0
20241023,185600,6589521360,4870,4870,4870,4870,0
20241023,185500,6589521360,4870,4870,4870,4870,45181
20241023,185400,6589521360,4870,4870,4870,4870,0
20241023,185300,6589521360,4870,4870,4870,4870,0
20241023,185200,6589521360,4870,4870,4870,4870,0
20241023,185100,6589521360,4870,4870,4870,4870,0
20241023,185000,6589521360,4870,4870,4870,4870,0
20241023,184900,6589521360,4870,4870,4870,4870,0
20241023,184800,6589521360,4870,4870,4870,4870,0
20241023,184700,6589521360,4870,4870,4870,4870,0
20241023,184600,6589521360,4870,4870,4870,4870,0
20241023,184500,6589521360,4870,4870,4870,4870,0
20241023,184400,6589521360,4870,4870,4870,4870,0
20241023,184300,6589521360,4870,4870,4870,4870,0
20241023,184200,6589521360,4870,4870,4870,4870,0
20241023,184100,6589521360,4870,4870,4870,4870,0
20241023,184000,6589521360,4870,4870,4870,4870,0
20241023,183900,6589521360,4870,4870,4870,4870,0
20241023,183800,6589521360,4870,4870,4870,4870,0
20241023,183700,6589521360,4870,4870,4870,4870,0
20241023,183600,6589521360,4870,4870,4870,4870,0
20241023,183500,6589521360,4870,4870,4870,4870,0
20241023,183400,6589521360,4870,4870,4870,4870,0
20241023,183300,6589521360,4870,4870,4870,4870,0
20241023,183200,6589521360,4870,4870,4870,4870,0
20241023,183100,6589521360,4870,4870,4870,4870,0
20241023,183000,6589521360,4870,4870,4870,4870,0
20241023,182900,6589521360,4870,4870,4870,4870,0
20241023,182800,6589521360,4870,4870,4870,4870,0
20241023,182700,6589521360,4870,4870,4870,4870,0
20241023,182600,6589521360,4870,4870,4870,4870,0
20241023,182500,6589521360,4870,4870,4870,4870,45181
20241023,182400,6589521360,4870,4870,4870,4870,0
20241023,182300,6589521360,4870,4870,4870,4870,0
20241023,182200,6589521360,4870,4870,4870,4870,0
20241023,182100,6589521360,4870,4870,4870,4870,0
20241023,182000,6589521360,4870,4870,4870,4870,0
20241023,181900,6589521360,4870,4870,4870,4870,0
20241023,181800,6589521360,4870,4870,4870,4870,0
20241023,181700,6589521360,4870,4870,4870,4870,0
20241023,181600,6589521360,4870,4870,4870,4870,0
20241023,181500,6589521360,4870,4870,4870,4870,0
20241023,181400,6589521360,4870,4870,4870,4870,0
20241023,181300,6589521360,4870,4870,4870,4870,0
20241023,181200,6589521360,4870,4870,4870,4870,0
20241023,181100,6589521360,4870,4870,4870,4870,0
20241023,181000,6589521360,4870,4870,4870,4870,0
20241023,180900,6589521360,4870,4870,4870,4870,0
20241023,180800,6589521360,4870,4870,4870,4870,0
20241023,180700,6589521360,4870,4870,4870,4870,0
20241023,180600,6589521360,4870,4870,4870,4870,0
20241023,180500,6589521360,4870,4870,4870,4870,0
20241023,180400,6589521360,4870,4870,4870,4870,0
20241023,180300,6589521360,4870,4870,4870,4870,0
20241023,180200,6589521360,4870,4870,4870,4870,0
20241023,180100,6589521360,4870,4870,4870,4870,0
20241023,180000,6589521360,4870,4870,4870,4870,0
20241023,175900,6589521360,4870,4870,4870,4870,0
20241023,175800,6589521360,4870,4870,4870,4870,0
20241023,175700,6589521360,4870,4870,4870,4870,0
20241023,175600,6589521360,4870,4870,4870,4870,0
20241023,175500,6589521360,4870,4870,4870,4870,45181
20241023,175400,6589521360,4870,4870,4870,4870,0
20241023,175300,6589521360,4870,4870,4870,4870,0
20241023,175200,6589521360,4870,4870,4870,4870,0
20241023,175100,6589521360,4870,4870,4870,4870,0
20241023,175000,6589521360,4870,4870,4870,4870,0
20241023,174900,6589521360,4870,4870,4870,4870,0
20241023,174800,6589521360,4870,4870,4870,4870,0
20241023,174700,6589521360,4870,4870,4870,4870,0
20241023,174600,6589521360,4870,4870,4870,4870,0
20241023,174500,6589521360,4870,4870,4870,4870,0
20241023,174400,6589521360,4870,4870,4870,4870,0
20241023,174300,6589521360,4870,4870,4870,4870,0
20241023,174200,6589521360,4870,4870,4870,4870,0
20241023,174100,6589521360,4870,4870,4870,4870,0
20241023,174000,6589521360,4870,4870,4870,4870,0
20241023,173900,6589521360,4870,4870,4870,4870,0
20241023,173800,6589521360,4870,4870,4870,4870,0
20241023,173700,6589521360,4870,4870,4870,4870,0
20241023,173600,6589521360,4870,4870,4870,4870,0
20241023,173500,6589521360,4870,4870,4870,4870,0
20241023,173400,6589521360,4870,4870,4870,4870,0
20241023,173300,6589521360,4870,4870,4870,4870,0
20241023,173200,6589521360,4870,4870,4870,4870,0
20241023,173100,6589521360,4870,4870,4870,4870,0
20241023,173000,6589521360,4870,4870,4870,4870,0
20241023,172900,6589521360,4870,4870,4870,4870,0
20241023,172800,6589521360,4870,4870,4870,4870,0
20241023,172700,6589521360,4870,4870,4870,4870,0
20241023,172600,6589521360,4870,4870,4870,4870,0
20241023,172500,6589521360,4870,4870,4870,4870,45181
20241023,172400,6589521360,4870,4870,4870,4870,0
20241023,172300,6589521360,4870,4870,4870,4870,0
20241023,172200,6589521360,4870,4870,4870,4870,0
20241023,172100,6589521360,4870,4870,4870,4870,0
20241023,172000,6589521360,4870,4870,4870,4870,0
20241023,171900,6589521360,4870,4870,4870,4870,0
20241023,171800,6589521360,4870,4870,4870,4870,0
20241023,171700,6589521360,4870,4870,4870,4870,0
20241023,171600,6589521360,4870,4870,4870,4870,0
20241023,171500,6589521360,4870,4870,4870,4870,0
20241023,171400,6589521360,4870,4870,4870,4870,0
20241023,171300,6589521360,4870,4870,4870,4870,0
20241023,171200,6589521360,4870,4870,4870,4870,0
20241023,171100,6589521360,4870,4870,4870,4870,0
20241023,171000,6589521360,4870,4870,4870,4870,0
20241023,170900,6589521360,4870,4870,4870,4870,0
20241023,170800,6589521360,4870,4870,4870,4870,0
20241023,170700,6589521360,4870,4870,4870,4870,0
20241023,170600,6589521360,4870,4870,4870,4870,0
20241023,170500,6589521360,4870,4870,4870,4870,0
20241023,170400,6589521360,4870,4870,4870,4870,0
20241023,170300,6589521360,4870,4870,4870,4870,0
20241023,170200,6589521360,4870,4870,4870,4870,0
20241023,170100,6589521360,4870,4870,4870,4870,0
20241023,170000,6589521360,4870,4870,4870,4870,0
20241023,165900,6589521360,4870,4870,4870,4870,0
20241023,165800,6589521360,4870,4870,4870,4870,0
20241023,165700,6589521360,4870,4870,4870,4870,0
20241023,165600,6589521360,4870,4870,4870,4870,0
20241023,165500,6589521360,4870,4870,4870,4870,45181
20241023,165400,6589521360,4870,4870,4870,4870,0
20241023,165300,6589521360,4870,4870,4870,4870,0
20241023,165200,6589521360,4870,4870,4870,4870,0
20241023,165100,6589521360,4870,4870,4870,4870,0
20241023,165000,6589521360,4870,4870,4870,4870,0
20241023,164900,6589521360,4870,4870,4870,4870,0
20241023,164800,6589521360,4870,4870,4870,4870,0
20241023,164700,6589521360,4870,4870,4870,4870,0
20241023,164600,6589521360,4870,4870,4870,4870,0
20241023,164500,6589521360,4870,4870,4870,4870,0
20241023,164400,6589521360,4870,4870,4870,4870,0
20241023,164300,6589521360,4870,4870,4870,4870,0
20241023,164200,6589521360,4870,4870,4870,4870,0
20241023,164100,6589521360,4870,4870,4870,4870,0
20241023,164000,6589521360,4870,4870,4870,4870,0
20241023,163900,6589521360,4870,4870,4870,4870,0
20241023,163800,6589521360,4870,4870,4870,4870,0
20241023,163700,6589521360,4870,4870,4870,4870,0
20241023,163600,6589521360,4870,4870,4870,4870,0
20241023,163500,6589521360,4870,4870,4870,4870,0
20241023,163400,6589521360,4870,4870,4870,4870,0
20241023,163300,6589521360,4870,4870,4870,4870,0
20241023,163200,6589521360,4870,4870,4870,4870,0
20241023,163100,6589521360,4870,4870,4870,4870,0
20241023,163000,6589521360,4870,4870,4870,4870,0
20241023,162900,6589521360,4870,4870,4870,4870,0
20241023,162800,6589521360,4870,4870,4870,4870,0
20241023,162700,6589521360,4870,4870,4870,4870,0
20241023,162600,6589521360,4870,4870,4870,4870,0
20241023,162500,6589521360,4870,4870,4870,4870,45181
20241023,162400,6589521360,4870,4870,4870,4870,0
20241023,162300,6589521360,4870,4870,4870,4870,0
20241023,162200,6589521360,4870,4870,4870,4870,0
20241023,162100,6589521360,4870,4870,4870,4870,0
20241023,162000,6589521360,4870,4870,4870,4870,0
20241023,161900,6589521360,4870,4870,4870,4870,0
20241023,161800,6589521360,4870,4870,4870,4870,0
20241023,161700,6589521360,4870,4870,4870,4870,0
20241023,161600,6589521360,4870,4870,4870,4870,0
20241023,161500,6589521360,4870,4870,4870,4870,0
20241023,161400,6589521360,4870,4870,4870,4870,0
20241023,161300,6589521360,4870,4870,4870,4870,0
20241023,161200,6589521360,4870,4870,4870,4870,0
20241023,161100,6589521360,4870,4870,4870,4870,0
20241023,161000,6589521360,4870,4870,4870,4870,0
20241023,160900,6589521360,4870,4870,4870,4870,0
20241023,160800,6589521360,4870,4870,4870,4870,0
20241023,160700,6589521360,4870,4870,4870,4870,0
20241023,160600,6589521360,4870,4870,4870,4870,0
20241023,160500,6589521360,4870,4870,4870,4870,0
20241023,160400,6589521360,4870,4870,4870,4870,0
20241023,160300,6589521360,4870,4870,4870,4870,0
20241023,160200,6589521360,4870,4870,4870,4870,0
20241023,160100,6589521360,4870,4870,4870,4870,0
20241023,160000,6589521360,4870,4870,4870,4870,0
20241023,155900,6589521360,4870,4870,4870,4870,0
20241023,155800,6589521360,4870,4870,4870,4870,0
20241023,155700,6589521360,4870,4870,4870,4870,0
20241023,155600,6589521360,4870,4870,4870,4870,0
20241023,155500,6589521360,4870,4870,4870,4870,45181
20241023,155400,6589521360,4870,4870,4870,4870,0
20241023,155300,6589521360,4870,4870,4870,4870,0
20241023,155200,6589521360,4870,4870,4870,4870,0
20241023,155100,6589521360,4870,4870,4870,4870,0
20241023,155000,6589521360,4870,4870,4870,4870,0
20241023,154900,6589521360,4870,4870,4870,4870,0
20241023,154800,6589521360,4870,4870,4870,4870,0
20241023,154700,6589521360,4870,4870,4870,4870,0
20241023,154600,6589521360,4870,4870,4870,4870,0
20241023,154500,6589521360,4870,4870,4870,4870,0
20241023,154400,6589521360,4870,4870,4870,4870,0
20241023,154300,6589521360,4870,4870,4870,4870,0
20241023,154200,6589521360,4870,4870,4870,4870,0
20241023,154100,6589521360,4870,4870,4870,4870,0
20241023,154000,6589521360,4870,4870,4870,4870,0
20241023,153900,6589521360,4870,4870,4870,4870,0
20241023,153800,6589521360,4870,4870,4870,4870,0
20241023,153700,6589521360,4870,4870,4870,4870,0
20241023,153600,6589521360,4870,4870,4870,4870,0
20241023,153500,6589521360,4870,4870,4870,4870,0
20241023,153400,6589521360,4870,4870,4870,4870,0
20241023,153300,6589521360,4870,4870,4870,4870,0
20241023,153200,6589521360,4870,4870,4870,4870,0
20241023,153100,6589521360,4870,4870,4870,4870,0
20241023,153000,6589521360,4870,4870,4870,4870,45181
20241023,152900,6369489890,4860,4860,4860,4860,0
20241023,152800,6369489890,4860,4860,4860,4860,0
20241023,152700,6369489890,4860,4860,4860,4860,0
20241023,152600,6369489890,4860,4860,4860,4860,0
20241023,152500,6369489890,4860,4860,4860,4860,0
20241023,152400,6369489890,4860,4860,4860,4860,0
20241023,152300,6369489890,4860,4860,4860,4860,0
20241023,152200,6369489890,4860,4860,4860,4860,0
20241023,152100,6369489890,4860,4860,4860,4860,0
20241023,152000,6369489890,4860,4860,4860,4860,0
20241023,151900,6369489890,4860,4855,4860,4850,11663
20241023,151800,6312854645,4855,4860,4860,4850,4131
20241023,151700,6292807080,4860,4865,4865,4850,2439
20241023,151600,6280967090,4865,4865,4865,4850,4581
20241023,151500,6258711150,4855,4870,4870,4855,2562
20241023,151400,6246266270,4870,4860,4870,4860,6787
20241023,151300,6213219735,4865,4860,4870,4860,1378
20241023,151200,6206516400,4860,4865,4865,4835,9982
20241023,151100,6158150340,4860,4875,4875,4860,2549
20241023,151000,6145738335,4870,4875,4875,4870,1666
20241023,150900,6137617155,4880,4880,4880,4870,1632
20241023,150800,6129659125,4870,4870,4875,4855,2996
20241023,150700,6115090000,4855,4850,4865,4850,284
20241023,150600,6113711870,4850,4870,4870,4850,2025
20241023,150500,6103868750,4870,4865,4875,4855,6029
20241023,150400,6074556820,4865,4865,4870,4860,4016
20241023,150300,6055019585,4870,4875,4875,4870,2025
20241023,150200,6045157775,4875,4885,4885,4870,765
20241023,150100,6041430655,4885,4880,4885,4865,700
20241023,150000,6038020250,4880,4880,4880,4860,9217
20241023,145900,5993121255,4885,4895,4895,4885,1952
20241023,145800,5983579650,4900,4900,4900,4890,1245
20241023,145700,5977485120,4910,4905,4910,4895,2297
20241023,145600,5966227285,4905,4890,4905,4890,3437
20241023,145500,5949379090,4895,4890,4895,4890,84
20241023,145400,5948968320,4895,4880,4895,4880,1853
20241023,145300,5939917410,4880,4880,4890,4875,2731
20241023,145200,5926603040,4880,4890,4890,4880,1174
20241023,145100,5920873890,4885,4885,4885,4880,1715
20241023,145000,5912502100,4885,4885,4885,4880,1201
20241023,144900,5906635245,4885,4890,4890,4885,1045
20241023,144800,5901530410,4885,4900,4900,4885,2815
20241023,144700,5887756425,4900,4905,4905,4895,932
20241023,144600,5883190590,4905,4900,4905,4900,864
20241023,144500,5878956735,4895,4895,4895,4895,486
20241023,144400,5876577765,4895,4900,4900,4895,902
20241023,144300,5872158210,4900,4910,4910,4900,131
20241023,144200,5871515510,4900,4905,4910,4900,2342
20241023,144100,5860029340,4900,4900,4905,4895,744
20241023,144000,5856385560,4895,4895,4915,4895,1594
20241023,143900,5848574535,4895,4900,4910,4895,4091
20241023,143800,5828529310,4900,4910,4910,4900,1671
20241023,143700,5820334495,4910,4905,4910,4905,522
20241023,143600,5817772725,4905,4910,4910,4905,1484
20241023,143500,5810492750,4915,4910,4925,4910,4225
20241023,143400,5789715670,4905,4920,4920,4905,1574
20241023,143300,5781976685,4920,4900,4920,4900,5875
20241023,143200,5753116105,4900,4900,4910,4900,2045
20241023,143100,5743086660,4895,4890,4895,4890,1443
20241023,143000,5736026000,4880,4890,4890,4880,1006
20241023,142900,5731110985,4890,4890,4890,4890,1012
20241023,142800,5726162305,4890,4890,4895,4890,519
20241023,142700,5723624360,4890,4895,4895,4890,2098
20241023,142600,5713362060,4895,4900,4900,4895,410
20241023,142500,5711353675,4900,4885,4900,4885,1846
20241023,142400,5702321300,4885,4895,4895,4885,2367
20241023,142300,5690740665,4900,4900,4900,4900,1024
20241023,142200,5685723065,4900,4900,4900,4900,451
20241023,142100,5683513165,4900,4900,4900,4895,704
20241023,142000,5680066830,4900,4900,4905,4900,1358
20241023,141900,5673411420,4900,4890,4900,4885,3153
20241023,141800,5657983145,4890,4890,4895,4890,938
20241023,141700,5653391825,4885,4880,4885,4880,271
20241023,141600,5652068845,4875,4875,4875,4875,10
20241023,141500,5652020095,4875,4890,4890,4875,453
20241023,141400,5649810935,4890,4880,4890,4880,2736
20241023,141300,5636448350,4880,4885,4885,4880,354
20241023,141200,5634719130,4870,4870,4875,4870,769
20241023,141100,5630972695,4875,4890,4895,4875,1780
20241023,141000,5622268925,4885,4890,4890,4885,780
20241023,140900,5618456040,4890,4885,4890,4880,5697
20241023,140800,5590603880,4885,4880,4890,4865,5521
20241023,140700,5563630505,4885,4865,4885,4865,1179
20241023,140600,5557883705,4860,4865,4870,4860,49
20241023,140500,5557645180,4860,4850,4865,4850,1074
20241023,140400,5552432835,4850,4860,4860,4845,3363
20241023,140300,5536119940,4855,4845,4865,4835,4674
20241023,140200,5513477375,4845,4850,4870,4840,4341
20241023,140100,5492444815,4855,4875,4875,4855,1618
20241023,140000,5484588880,4875,4860,4875,4860,15
20241023,135900,5484515850,4865,4855,4875,4850,480
20241023,135800,5482182010,4855,4875,4875,4855,1586
20241023,135700,5474479620,4860,4875,4875,4860,319
20241023,135600,5472926280,4875,4875,4875,4875,0
20241023,135500,5472926280,4875,4860,4875,4860,136
20241023,135400,5472264490,4875,4875,4875,4875,171
20241023,135300,5471430865,4875,4875,4875,4875,98
20241023,135200,5470953115,4875,4855,4875,4855,1382
20241023,135100,5464241485,4855,4855,4865,4855,1342
20241023,135000,5457725950,4860,4870,4875,4860,2044
20241023,134900,5447786215,4885,4885,4885,4870,3519
20241023,134800,5430607450,4885,4870,4885,4870,1019
20241023,134700,5425641980,4870,4860,4870,4860,1403
20241023,134600,5418818895,4855,4860,4865,4855,477
20241023,134500,5416501655,4860,4860,4865,4855,1050
20241023,134400,5411394465,4860,4860,4865,4860,13
20241023,134300,5411331280,4850,4855,4860,4850,2762
20241023,134200,5397929935,4855,4860,4865,4855,355
20241023,134100,5396204635,4860,4860,4860,4855,576
20241023,134000,5393407155,4865,4865,4865,4855,77
20241023,133900,5393032585,4865,4850,4865,4850,554
20241023,133800,5390345655,4865,4865,4865,4865,0
20241023,133700,5390345655,4865,4855,4865,4855,646
20241023,133600,5387208635,4850,4850,4850,4850,1241
20241023,133500,5381189785,4855,4855,4855,4855,2444
20241023,133400,5369324165,4860,4860,4865,4860,389
20241023,133300,5367433575,4860,4870,4870,4860,1932
20241023,133200,5358034975,4870,4875,4875,4865,700
20241023,133100,5354627145,4880,4880,4885,4870,120
20241023,133000,5354041600,4880,4890,4890,4880,131
20241023,132900,5353402010,4885,4885,4885,4880,2498
20241023,132800,5341202660,4885,4860,4885,4860,2265
20241023,132700,5330156200,4855,4865,4865,4855,447
20241023,132600,5327985615,4855,4855,4855,4855,554
20241023,132500,5325295945,4855,4855,4870,4855,82
20241023,132400,5324897535,4850,4865,4865,4850,2247
20241023,132300,5313983815,4880,4880,4880,4880,45
20241023,132200,5313764215,4880,4860,4880,4860,507
20241023,132100,5311298470,4880,4865,4880,4860,168
20241023,132000,5310480600,4880,4875,4880,4865,6457
20241023,131900,5279062420,4880,4875,4880,4875,37
20241023,131800,5278881870,4875,4870,4875,4860,1143
20241023,131700,5273316355,4870,4870,4870,4870,1
20241023,131600,5273311485,4875,4875,4875,4875,16
20241023,131500,5273233485,4875,4885,4885,4875,886
20241023,131400,5268909980,4880,4865,4880,4865,3589
20241023,131300,5251410705,4865,4850,4865,4845,842
20241023,131200,5247318435,4840,4855,4855,4835,941
20241023,131100,5242765660,4835,4845,4850,4835,859
20241023,131000,5238603035,4850,4830,4850,4830,1272
20241023,130900,5232453105,4830,4840,4840,4825,4708
20241023,130800,5209703700,4840,4850,4850,4840,2717
20241023,130700,5196536880,4860,4855,4860,4850,1498
20241023,130600,5189266230,4855,4860,4860,4855,141
20241023,130500,5188581175,4860,4865,4865,4855,3140
20241023,130400,5173325835,4865,4865,4875,4865,25
20241023,130300,5173204050,4860,4875,4875,4860,92
20241023,130200,5172756610,4860,4860,4860,4860,148
20241023,130100,5172037330,4860,4860,4865,4855,349
20241023,130000,5170341050,4855,4865,4875,4855,4034
20241023,125900,5150746855,4865,4875,4875,4865,447
20241023,125800,5148569040,4865,4875,4875,4865,3149
20241023,125700,5133236095,4870,4870,4870,4870,167
20241023,125600,5132422805,4875,4870,4875,4870,1811
20241023,125500,5123603205,4875,4875,4875,4875,406
20241023,125400,5121623955,4885,4870,4885,4870,305
20241023,125300,5120138515,4885,4885,4885,4885,23
20241023,125200,5120026160,4870,4870,4870,4870,50
20241023,125100,5119782660,4890,4870,4890,4870,133
20241023,125000,5119133215,4870,4865,4870,4860,462
20241023,124900,5116884980,4865,4865,4865,4865,1335
20241023,124800,5110390205,4870,4875,4875,4870,1583
20241023,124700,5102676530,4875,4885,4895,4875,2624
20241023,124600,5089869830,4895,4880,4895,4875,6719
20241023,124500,5057080085,4890,4890,4890,4885,4331
20241023,124400,5035911195,4885,4890,4900,4880,2779
20241023,124300,5022317790,4885,4880,4885,4880,2558
20241023,124200,5009828735,4880,4880,4880,4870,100
20241023,124100,5009340965,4880,4870,4885,4865,1400
20241023,124000,5002524535,4875,4885,4885,4875,3170
20241023,123900,4987067675,4875,4870,4880,4870,834
20241023,123800,4983000325,4870,4870,4870,4865,416
20241023,123700,4980974970,4870,4870,4870,4870,13
20241023,123600,4980911660,4865,4870,4870,4865,323
20241023,123500,4979340260,4865,4865,4865,4865,40
20241023,123400,4979145660,4865,4875,4875,4865,334
20241023,123300,4977518690,4875,4875,4875,4865,43
20241023,123200,4977309275,4875,4865,4875,4855,14134
20241023,123100,4908661435,4865,4875,4875,4865,3148
20241023,123000,4893336180,4875,4875,4880,4875,1984
20241023,122900,4883663580,4875,4890,4890,4875,2759
20241023,122800,4870191075,4890,4890,4890,4880,1122
20241023,122700,4864708155,4890,4875,4890,4870,1367
20241023,122600,4858031115,4875,4875,4875,4870,208
20241023,122500,4857017140,4875,4875,4875,4875,667
20241023,122400,4853765515,4875,4880,4880,4870,434
20241023,122300,4851650835,4880,4875,4880,4860,403
20241023,122200,4849689660,4875,4875,4875,4875,58
20241023,122100,4849406910,4875,4880,4880,4875,140
20241023,122000,4848723760,4880,4880,4890,4850,16823
20241023,121900,4766966740,4880,4895,4895,4880,2249
20241023,121800,4755984385,4895,4905,4905,4890,3481
20241023,121700,4738930310,4910,4910,4910,4905,168
20241023,121600,4738105480,4910,4920,4920,4910,269
20241023,121500,4736783895,4920,4920,4920,4920,789
20241023,121400,4732902015,4920,4930,4930,4920,442
20241023,121300,4730724345,4930,4930,4930,4925,593
20241023,121200,4727800880,4930,4940,4940,4925,875
20241023,121100,4723487530,4940,4940,4955,4930,3484
20241023,121000,4706279470,4955,4940,4955,4940,2411
20241023,120900,4694349740,4940,4945,4950,4940,2017
20241023,120800,4684380595,4945,4940,4945,4930,2903
20241023,120700,4670035020,4930,4935,4935,4930,2003
20241023,120600,4660154560,4940,4935,4945,4930,2717
20241023,120500,4646742365,4930,4935,4950,4930,11428
20241023,120400,4590252660,4935,4910,4935,4910,5432
20241023,120300,4563547705,4910,4895,4910,4895,784
20241023,120200,4559701625,4890,4890,4895,4890,97
20241023,120100,4559227285,4890,4900,4900,4890,197
20241023,120000,4558263540,4910,4905,4910,4905,285
20241023,115900,4556865110,4900,4900,4900,4890,908
20241023,115800,4552420185,4895,4890,4895,4890,317
20241023,115700,4550868490,4890,4890,4895,4890,270
20241023,115600,4549548105,4890,4900,4900,4890,44
20241023,115500,4549332815,4900,4900,4905,4900,64
20241023,115400,4549019165,4885,4890,4905,4885,176
20241023,115300,4548158395,4895,4895,4895,4895,209
20241023,115200,4547135340,4895,4895,4895,4895,20
20241023,115100,4547037440,4895,4905,4905,4895,2041
20241023,115000,4537046075,4905,4900,4905,4900,159
20241023,114900,4536266960,4905,4905,4905,4900,49
20241023,114800,4536026640,4905,4910,4910,4905,372
20241023,114700,4534201270,4915,4910,4915,4910,1276
20241023,114600,4527929905,4915,4905,4915,4905,1330
20241023,114500,4521405990,4905,4900,4905,4900,244
20241023,114400,4520209370,4900,4900,4900,4900,813
20241023,114300,4516225670,4905,4905,4905,4900,1993
20241023,114200,4506459150,4915,4910,4915,4910,8
20241023,114100,4506419840,4915,4915,4915,4900,2796
20241023,114000,4492705520,4915,4920,4920,4910,169
20241023,113900,4491874835,4920,4915,4920,4905,1902
20241023,113800,4482535160,4920,4925,4925,4915,5541
20241023,113700,4455298190,4920,4920,4925,4920,947
20241023,113600,4450638940,4930,4920,4935,4920,682
20241023,113500,4447277365,4930,4915,4935,4915,674
20241023,113400,4443962320,4915,4935,4935,4915,3162
20241023,113300,4428403715,4940,4940,4945,4935,757
20241023,113200,4424663350,4940,4935,4940,4930,2814
20241023,113100,4410766360,4935,4935,4940,4935,442
20241023,113000,4408585060,4935,4935,4935,4930,3274
20241023,112900,4392438280,4940,4925,4940,4925,5101
20241023,112800,4367276490,4925,4935,4935,4925,731
20241023,112700,4363672905,4935,4940,4940,4935,1093
20241023,112600,4358274960,4940,4940,4945,4940,3940
20241023,112500,4338800235,4945,4940,4945,4930,3152
20241023,112400,4323227045,4940,4940,4940,4930,2684
20241023,112300,4309982975,4945,4920,4945,4920,18045
20241023,112200,4220903305,4920,4920,4925,4920,3081
20241023,112100,4205739925,4920,4915,4920,4915,2965
20241023,112000,4191153205,4910,4905,4910,4905,1845
20241023,111900,4182100875,4905,4895,4905,4885,2821
20241023,111800,4168289395,4900,4895,4900,4895,548
20241023,111700,4165604870,4900,4895,4900,4895,1333
20241023,111600,4159077920,4890,4890,4895,4890,1085
20241023,111500,4153770730,4890,4875,4890,4875,773
20241023,111400,4149993540,4875,4890,4890,4875,1221
20241023,111300,4144032390,4890,4880,4890,4880,2417
20241023,111200,4132227445,4880,4870,4880,4860,3404
20241023,111100,4115664805,4870,4860,4870,4855,1071
20241023,111000,4110460555,4870,4860,4870,4860,578
20241023,110900,4107649695,4860,4865,4865,4855,2889
20241023,110800,4093606765,4865,4865,4870,4865,377
20241023,110700,4091772645,4865,4870,4870,4865,384
20241023,110600,4089902590,4870,4870,4870,4870,127
20241023,110500,4089284100,4875,4875,4885,4875,3643
20241023,110400,4071510270,4880,4870,4880,4870,223
20241023,110300,4070423645,4870,4875,4875,4870,1625
20241023,110200,4062509820,4865,4870,4870,4865,2501
20241023,110100,4050334080,4870,4880,4880,4870,1642
20241023,110000,4042323695,4885,4890,4890,4885,1546
20241023,105900,4034768195,4895,4895,4900,4885,1719
20241023,105800,4026353760,4900,4880,4905,4880,5279
20241023,105700,4000512520,4880,4875,4880,4870,870
20241023,105600,3996271395,4875,4880,4880,4875,628
20241023,105500,3993208670,4880,4880,4880,4875,239
20241023,105400,3992042355,4875,4880,4880,4875,43
20241023,105300,3991832700,4875,4875,4875,4870,224
20241023,105200,3990741405,4875,4865,4875,4865,884
20241023,105100,3986436350,4870,4875,4875,4865,1448
20241023,105000,3979385545,4875,4865,4875,4860,2071
20241023,104900,3969298520,4865,4870,4870,4865,950
20241023,104800,3964675395,4870,4865,4870,4865,899
20241023,104700,3960297525,4870,4865,4875,4865,1404
20241023,104600,3953460240,4860,4860,4860,4860,386
20241023,104500,3951584280,4865,4855,4870,4855,1978
20241023,104400,3941968870,4855,4860,4860,4850,1626
20241023,104300,3934080090,4855,4845,4860,4845,1398
20241023,104200,3927296955,4845,4830,4845,4830,669
20241023,104100,3924062330,4830,4825,4830,4820,176
20241023,104000,3923213125,4825,4815,4825,4815,628
20241023,103900,3920185220,4820,4805,4820,4805,52
20241023,103800,3919934730,4805,4810,4810,4805,238
20241023,103700,3918790030,4810,4815,4835,4805,1457
20241023,103600,3911780155,4815,4810,4815,4805,1356
20241023,103500,3905258645,4810,4815,4820,4800,3140
20241023,103400,3890176670,4820,4820,4820,4815,531
20241023,103300,3887617255,4820,4815,4820,4805,2253
20241023,103200,3876781405,4810,4815,4820,4810,4898
20241023,103100,3853190810,4810,4810,4820,4810,907
20241023,103000,3848824080,4810,4810,4825,4810,2719
20241023,102900,3835735730,4810,4820,4820,4805,1070
20241023,102800,3830588955,4820,4825,4825,4810,5488
20241023,102700,3804151740,4825,4830,4830,4820,3817
20241023,102600,3785731220,4835,4825,4835,4820,2918
20241023,102500,3771655450,4830,4840,4845,4830,7474
20241023,102400,3735518005,4840,4850,4850,4840,1794
20241023,102300,3726833820,4855,4855,4855,4840,1841
20241023,102200,3717902575,4855,4840,4855,4835,6289
20241023,102100,3687488950,4865,4835,4865,4835,496
20241023,102000,3685077515,4835,4835,4850,4830,3711
20241023,101900,3667135850,4845,4845,4845,4840,928
20241023,101800,3662642790,4845,4855,4870,4845,3631
20241023,101700,3645033665,4855,4860,4860,4850,3644
20241023,101600,3627338125,4860,4860,4860,4855,2709
20241023,101500,3614178195,4860,4865,4865,4855,5297
20241023,101400,3588454915,4865,4880,4880,4865,6380
20241023,101300,3557359130,4885,4895,4895,4885,784
20241023,101200,3553529140,4880,4905,4905,4880,1546
20241023,101100,3545984470,4905,4905,4905,4880,1076
20241023,101000,3540726415,4890,4900,4910,4885,1985
20241023,100900,3531021085,4900,4905,4915,4900,2355
20241023,100800,3519459455,4910,4915,4925,4910,2828
20241023,100700,3505556855,4915,4910,4915,4905,3340
20241023,100600,3489156480,4910,4900,4910,4900,1831
20241023,100500,3480174350,4900,4890,4900,4890,1573
20241023,100400,3472478370,4890,4890,4890,4880,1476
20241023,100300,3465268340,4890,4890,4895,4890,1319
20241023,100200,3458818410,4890,4895,4895,4880,1247
20241023,100100,3452720715,4895,4885,4895,4880,5587
20241023,100000,3425432910,4885,4890,4890,4885,2196
20241023,095900,3414701345,4895,4900,4900,4880,6679
20241023,095800,3382047605,4900,4925,4925,4900,4127
20241023,095700,3361812475,4925,4925,4925,4895,8323
20241023,095600,3320978010,4930,4930,4930,4925,594
20241023,095500,3318051190,4920,4930,4930,4920,3543
20241023,095400,3300599500,4935,4920,4935,4920,7466
20241023,095300,3263832570,4920,4920,4925,4920,1305
20241023,095200,3257408830,4920,4920,4930,4920,345
20241023,095100,3255710610,4920,4920,4920,4915,2517
20241023,095000,3243331410,4920,4935,4935,4920,3292
20241023,094900,3227107045,4935,4910,4935,4910,3106
20241023,094800,3211803625,4910,4915,4920,4910,6545
20241023,094700,3179650645,4915,4945,4950,4915,8919
20241023,094600,3135661125,4945,4970,4970,4945,4983
20241023,094500,3110963185,4970,4935,4975,4930,15304
20241023,094400,3035085960,4925,4950,4955,4925,9097
20241023,094300,2990191205,4955,4940,4960,4940,11980
20241023,094200,2930894980,4935,4930,4945,4930,4459
20241023,094100,2908865875,4945,4935,4955,4925,15452
20241023,094000,2832473660,4940,4920,4940,4910,11613
20241023,093900,2775228125,4915,4935,4945,4910,13999
20241023,093800,2706246595,4940,4930,4940,4910,14811
20241023,093700,2633199630,4940,4930,4940,4915,20876
20241023,093600,2530313810,4930,4890,4935,4885,25677
20241023,093500,2404346715,4880,4875,4890,4865,3896
20241023,093400,2385337445,4875,4875,4875,4870,5863
20241023,093300,2356771100,4870,4870,4870,4865,5041
20241023,093200,2332226660,4870,4850,4885,4850,5057
20241023,093100,2307578865,4850,4860,4875,4845,2680
20241023,093000,2294559180,4860,4865,4865,4835,3984
20241023,092900,2275224870,4870,4830,4870,4825,4162
20241023,092800,2255054440,4825,4830,4845,4825,3700
20241023,092700,2237193425,4830,4835,4850,4830,2926
20241023,092600,2223030670,4830,4835,4835,4825,1977
20241023,092500,2213485035,4835,4825,4835,4810,2996
20241023,092400,2199038180,4830,4815,4855,4815,3577
20241023,092300,2181722455,4815,4805,4835,4800,5655
20241023,092200,2154483540,4800,4825,4830,4780,16198
20241023,092100,2076708430,4820,4825,4835,4820,2330
20241023,092000,2065467115,4820,4820,4855,4820,5109
20241023,091900,2040782335,4820,4810,4840,4810,5139
20241023,091800,2016030130,4810,4840,4840,4805,15422
20241023,091700,1941735250,4845,4860,4870,4845,11924
20241023,091600,1883843150,4855,4900,4915,4855,47384
20241023,091500,1651945285,4905,4890,4910,4875,19146
20241023,091400,1558143765,4880,4910,4910,4875,22211
20241023,091300,1449455720,4895,4810,4910,4790,20632
20241023,091200,1349343545,4810,4825,4845,4810,24117
20241023,091100,1233217150,4835,4800,4855,4800,6921
20241023,091000,1199774270,4800,4815,4825,4800,4565
20241023,090900,1177794545,4815,4805,4830,4800,4482
20241023,090800,1156195110,4805,4770,4830,4765,10200
20241023,090700,1107151510,4765,4850,4850,4760,32684
20241023,090600,950103025,4840,4855,4870,4810,28017
20241023,090500,814877425,4850,4895,4925,4850,35798
20241023,090400,639893195,4910,4900,4935,4895,36896
20241023,090300,458666970,4900,4870,4905,4850,26541
20241023,090200,329068705,4885,4835,4885,4820,16006
20241023,090100,251536365,4835,4795,4840,4790,10572
20241023,090000,200574815,4795,4755,4805,4755,42118