stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,212700,155186871790,2635,2635,2635,2635,325912
20241023,212600,155186871790,2635,2635,2635,2635,0
20241023,212500,155186871790,2635,2635,2635,2635,0
20241023,212400,155186871790,2635,2635,2635,2635,0
20241023,212300,155186871790,2635,2635,2635,2635,0
20241023,212200,155186871790,2635,2635,2635,2635,0
20241023,212100,155186871790,2635,2635,2635,2635,0
20241023,212000,155186871790,2635,2635,2635,2635,0
20241023,211900,155186871790,2635,2635,2635,2635,0
20241023,211800,155186871790,2635,2635,2635,2635,0
20241023,211700,155186871790,2635,2635,2635,2635,0
20241023,211600,155186871790,2635,2635,2635,2635,0
20241023,211500,155186871790,2635,2635,2635,2635,0
20241023,211400,155186871790,2635,2635,2635,2635,0
20241023,211300,155186871790,2635,2635,2635,2635,0
20241023,211200,155186871790,2635,2635,2635,2635,0
20241023,211100,155186871790,2635,2635,2635,2635,0
20241023,211000,155186871790,2635,2635,2635,2635,0
20241023,210900,155186871790,2635,2635,2635,2635,0
20241023,210800,155186871790,2635,2635,2635,2635,0
20241023,210700,155186871790,2635,2635,2635,2635,0
20241023,210600,155186871790,2635,2635,2635,2635,0
20241023,210500,155186871790,2635,2635,2635,2635,0
20241023,210400,155186871790,2635,2635,2635,2635,0
20241023,210300,155186871790,2635,2635,2635,2635,0
20241023,210200,155186871790,2635,2635,2635,2635,0
20241023,210100,155186871790,2635,2635,2635,2635,0
20241023,210000,155186871790,2635,2635,2635,2635,0
20241023,205900,155186871790,2635,2635,2635,2635,0
20241023,205800,155186871790,2635,2635,2635,2635,0
20241023,205700,155186871790,2635,2635,2635,2635,325912
20241023,205600,155186871790,2635,2635,2635,2635,0
20241023,205500,155186871790,2635,2635,2635,2635,0
20241023,205400,155186871790,2635,2635,2635,2635,0
20241023,205300,155186871790,2635,2635,2635,2635,0
20241023,205200,155186871790,2635,2635,2635,2635,0
20241023,205100,155186871790,2635,2635,2635,2635,0
20241023,205000,155186871790,2635,2635,2635,2635,0
20241023,204900,155186871790,2635,2635,2635,2635,0
20241023,204800,155186871790,2635,2635,2635,2635,0
20241023,204700,155186871790,2635,2635,2635,2635,0
20241023,204600,155186871790,2635,2635,2635,2635,0
20241023,204500,155186871790,2635,2635,2635,2635,0
20241023,204400,155186871790,2635,2635,2635,2635,0
20241023,204300,155186871790,2635,2635,2635,2635,0
20241023,204200,155186871790,2635,2635,2635,2635,0
20241023,204100,155186871790,2635,2635,2635,2635,0
20241023,204000,155186871790,2635,2635,2635,2635,0
20241023,203900,155186871790,2635,2635,2635,2635,0
20241023,203800,155186871790,2635,2635,2635,2635,0
20241023,203700,155186871790,2635,2635,2635,2635,0
20241023,203600,155186871790,2635,2635,2635,2635,0
20241023,203500,155186871790,2635,2635,2635,2635,0
20241023,203400,155186871790,2635,2635,2635,2635,0
20241023,203300,155186871790,2635,2635,2635,2635,0
20241023,203200,155186871790,2635,2635,2635,2635,0
20241023,203100,155186871790,2635,2635,2635,2635,0
20241023,203000,155186871790,2635,2635,2635,2635,0
20241023,202900,155186871790,2635,2635,2635,2635,0
20241023,202800,155186871790,2635,2635,2635,2635,0
20241023,202700,155186871790,2635,2635,2635,2635,325912
20241023,202600,155186871790,2635,2635,2635,2635,0
20241023,202500,155186871790,2635,2635,2635,2635,0
20241023,202400,155186871790,2635,2635,2635,2635,0
20241023,202300,155186871790,2635,2635,2635,2635,0
20241023,202200,155186871790,2635,2635,2635,2635,0
20241023,202100,155186871790,2635,2635,2635,2635,0
20241023,202000,155186871790,2635,2635,2635,2635,0
20241023,201900,155186871790,2635,2635,2635,2635,0
20241023,201800,155186871790,2635,2635,2635,2635,0
20241023,201700,155186871790,2635,2635,2635,2635,0
20241023,201600,155186871790,2635,2635,2635,2635,0
20241023,201500,155186871790,2635,2635,2635,2635,0
20241023,201400,155186871790,2635,2635,2635,2635,0
20241023,201300,155186871790,2635,2635,2635,2635,0
20241023,201200,155186871790,2635,2635,2635,2635,0
20241023,201100,155186871790,2635,2635,2635,2635,0
20241023,201000,155186871790,2635,2635,2635,2635,0
20241023,200900,155186871790,2635,2635,2635,2635,0
20241023,200800,155186871790,2635,2635,2635,2635,0
20241023,200700,155186871790,2635,2635,2635,2635,0
20241023,200600,155186871790,2635,2635,2635,2635,0
20241023,200500,155186871790,2635,2635,2635,2635,0
20241023,200400,155186871790,2635,2635,2635,2635,0
20241023,200300,155186871790,2635,2635,2635,2635,0
20241023,200200,155186871790,2635,2635,2635,2635,0
20241023,200100,155186871790,2635,2635,2635,2635,0
20241023,200000,155186871790,2635,2635,2635,2635,0
20241023,195900,155186871790,2635,2635,2635,2635,0
20241023,195800,155186871790,2635,2635,2635,2635,0
20241023,195700,155186871790,2635,2635,2635,2635,325912
20241023,195600,155186871790,2635,2635,2635,2635,0
20241023,195500,155186871790,2635,2635,2635,2635,0
20241023,195400,155186871790,2635,2635,2635,2635,0
20241023,195300,155186871790,2635,2635,2635,2635,0
20241023,195200,155186871790,2635,2635,2635,2635,0
20241023,195100,155186871790,2635,2635,2635,2635,0
20241023,195000,155186871790,2635,2635,2635,2635,0
20241023,194900,155186871790,2635,2635,2635,2635,0
20241023,194800,155186871790,2635,2635,2635,2635,0
20241023,194700,155186871790,2635,2635,2635,2635,0
20241023,194600,155186871790,2635,2635,2635,2635,0
20241023,194500,155186871790,2635,2635,2635,2635,0
20241023,194400,155186871790,2635,2635,2635,2635,0
20241023,194300,155186871790,2635,2635,2635,2635,0
20241023,194200,155186871790,2635,2635,2635,2635,0
20241023,194100,155186871790,2635,2635,2635,2635,0
20241023,194000,155186871790,2635,2635,2635,2635,0
20241023,193900,155186871790,2635,2635,2635,2635,0
20241023,193800,155186871790,2635,2635,2635,2635,0
20241023,193700,155186871790,2635,2635,2635,2635,0
20241023,193600,155186871790,2635,2635,2635,2635,0
20241023,193500,155186871790,2635,2635,2635,2635,0
20241023,193400,155186871790,2635,2635,2635,2635,0
20241023,193300,155186871790,2635,2635,2635,2635,0
20241023,193200,155186871790,2635,2635,2635,2635,0
20241023,193100,155186871790,2635,2635,2635,2635,0
20241023,193000,155186871790,2635,2635,2635,2635,0
20241023,192900,155186871790,2635,2635,2635,2635,0
20241023,192800,155186871790,2635,2635,2635,2635,0
20241023,192700,155186871790,2635,2635,2635,2635,325912
20241023,192600,155186871790,2635,2635,2635,2635,0
20241023,192500,155186871790,2635,2635,2635,2635,0
20241023,192400,155186871790,2635,2635,2635,2635,0
20241023,192300,155186871790,2635,2635,2635,2635,0
20241023,192200,155186871790,2635,2635,2635,2635,0
20241023,192100,155186871790,2635,2635,2635,2635,0
20241023,192000,155186871790,2635,2635,2635,2635,0
20241023,191900,155186871790,2635,2635,2635,2635,0
20241023,191800,155186871790,2635,2635,2635,2635,0
20241023,191700,155186871790,2635,2635,2635,2635,0
20241023,191600,155186871790,2635,2635,2635,2635,0
20241023,191500,155186871790,2635,2635,2635,2635,0
20241023,191400,155186871790,2635,2635,2635,2635,0
20241023,191300,155186871790,2635,2635,2635,2635,0
20241023,191200,155186871790,2635,2635,2635,2635,0
20241023,191100,155186871790,2635,2635,2635,2635,0
20241023,191000,155186871790,2635,2635,2635,2635,0
20241023,190900,155186871790,2635,2635,2635,2635,0
20241023,190800,155186871790,2635,2635,2635,2635,0
20241023,190700,155186871790,2635,2635,2635,2635,0
20241023,190600,155186871790,2635,2635,2635,2635,0
20241023,190500,155186871790,2635,2635,2635,2635,0
20241023,190400,155186871790,2635,2635,2635,2635,0
20241023,190300,155186871790,2635,2635,2635,2635,0
20241023,190200,155186871790,2635,2635,2635,2635,0
20241023,190100,155186871790,2635,2635,2635,2635,0
20241023,190000,155186871790,2635,2635,2635,2635,0
20241023,185900,155186871790,2635,2635,2635,2635,0
20241023,185800,155186871790,2635,2635,2635,2635,0
20241023,185700,155186871790,2635,2635,2635,2635,325912
20241023,185600,155186871790,2635,2635,2635,2635,0
20241023,185500,155186871790,2635,2635,2635,2635,0
20241023,185400,155186871790,2635,2635,2635,2635,0
20241023,185300,155186871790,2635,2635,2635,2635,0
20241023,185200,155186871790,2635,2635,2635,2635,0
20241023,185100,155186871790,2635,2635,2635,2635,0
20241023,185000,155186871790,2635,2635,2635,2635,0
20241023,184900,155186871790,2635,2635,2635,2635,0
20241023,184800,155186871790,2635,2635,2635,2635,0
20241023,184700,155186871790,2635,2635,2635,2635,0
20241023,184600,155186871790,2635,2635,2635,2635,0
20241023,184500,155186871790,2635,2635,2635,2635,0
20241023,184400,155186871790,2635,2635,2635,2635,0
20241023,184300,155186871790,2635,2635,2635,2635,0
20241023,184200,155186871790,2635,2635,2635,2635,0
20241023,184100,155186871790,2635,2635,2635,2635,0
20241023,184000,155186871790,2635,2635,2635,2635,0
20241023,183900,155186871790,2635,2635,2635,2635,0
20241023,183800,155186871790,2635,2635,2635,2635,0
20241023,183700,155186871790,2635,2635,2635,2635,0
20241023,183600,155186871790,2635,2635,2635,2635,0
20241023,183500,155186871790,2635,2635,2635,2635,0
20241023,183400,155186871790,2635,2635,2635,2635,0
20241023,183300,155186871790,2635,2635,2635,2635,0
20241023,183200,155186871790,2635,2635,2635,2635,0
20241023,183100,155186871790,2635,2635,2635,2635,0
20241023,183000,155186871790,2635,2635,2635,2635,0
20241023,182900,155186871790,2635,2635,2635,2635,0
20241023,182800,155186871790,2635,2635,2635,2635,0
20241023,182700,155186871790,2635,2635,2635,2635,325912
20241023,182600,155186871790,2635,2635,2635,2635,0
20241023,182500,155186871790,2635,2635,2635,2635,0
20241023,182400,155186871790,2635,2635,2635,2635,0
20241023,182300,155186871790,2635,2635,2635,2635,0
20241023,182200,155186871790,2635,2635,2635,2635,0
20241023,182100,155186871790,2635,2635,2635,2635,0
20241023,182000,155186871790,2635,2635,2635,2635,0
20241023,181900,155186871790,2635,2635,2635,2635,0
20241023,181800,155186871790,2635,2635,2635,2635,0
20241023,181700,155186871790,2635,2635,2635,2635,0
20241023,181600,155186871790,2635,2635,2635,2635,0
20241023,181500,155186871790,2635,2635,2635,2635,0
20241023,181400,155186871790,2635,2635,2635,2635,0
20241023,181300,155186871790,2635,2635,2635,2635,0
20241023,181200,155186871790,2635,2635,2635,2635,0
20241023,181100,155186871790,2635,2635,2635,2635,0
20241023,181000,155186871790,2635,2635,2635,2635,0
20241023,180900,155186871790,2635,2635,2635,2635,0
20241023,180800,155186871790,2635,2635,2635,2635,0
20241023,180700,155186871790,2635,2635,2635,2635,0
20241023,180600,155186871790,2635,2635,2635,2635,0
20241023,180500,155186871790,2635,2635,2635,2635,0
20241023,180400,155186871790,2635,2635,2635,2635,0
20241023,180300,155186871790,2635,2635,2635,2635,0
20241023,180200,155186871790,2635,2635,2635,2635,0
20241023,180100,155186871790,2635,2635,2635,2635,0
20241023,180000,155186871790,2635,2635,2635,2635,0
20241023,175900,155186871790,2635,2635,2635,2635,0
20241023,175800,155186871790,2635,2635,2635,2635,0
20241023,175700,155186871790,2635,2635,2635,2635,325912
20241023,175600,155186871790,2635,2635,2635,2635,0
20241023,175500,155186871790,2635,2635,2635,2635,0
20241023,175400,155186871790,2635,2635,2635,2635,0
20241023,175300,155186871790,2635,2635,2635,2635,0
20241023,175200,155186871790,2635,2635,2635,2635,0
20241023,175100,155186871790,2635,2635,2635,2635,0
20241023,175000,155186871790,2635,2635,2635,2635,0
20241023,174900,155186871790,2635,2635,2635,2635,0
20241023,174800,155186871790,2635,2635,2635,2635,0
20241023,174700,155186871790,2635,2635,2635,2635,0
20241023,174600,155186871790,2635,2635,2635,2635,0
20241023,174500,155186871790,2635,2635,2635,2635,0
20241023,174400,155186871790,2635,2635,2635,2635,0
20241023,174300,155186871790,2635,2635,2635,2635,0
20241023,174200,155186871790,2635,2635,2635,2635,0
20241023,174100,155186871790,2635,2635,2635,2635,0
20241023,174000,155186871790,2635,2635,2635,2635,0
20241023,173900,155186871790,2635,2635,2635,2635,0
20241023,173800,155186871790,2635,2635,2635,2635,0
20241023,173700,155186871790,2635,2635,2635,2635,0
20241023,173600,155186871790,2635,2635,2635,2635,0
20241023,173500,155186871790,2635,2635,2635,2635,0
20241023,173400,155186871790,2635,2635,2635,2635,0
20241023,173300,155186871790,2635,2635,2635,2635,0
20241023,173200,155186871790,2635,2635,2635,2635,0
20241023,173100,155186871790,2635,2635,2635,2635,0
20241023,173000,155186871790,2635,2635,2635,2635,0
20241023,172900,155186871790,2635,2635,2635,2635,0
20241023,172800,155186871790,2635,2635,2635,2635,0
20241023,172700,155186871790,2635,2635,2635,2635,325912
20241023,172600,155186871790,2635,2635,2635,2635,0
20241023,172500,155186871790,2635,2635,2635,2635,0
20241023,172400,155186871790,2635,2635,2635,2635,0
20241023,172300,155186871790,2635,2635,2635,2635,0
20241023,172200,155186871790,2635,2635,2635,2635,0
20241023,172100,155186871790,2635,2635,2635,2635,0
20241023,172000,155186871790,2635,2635,2635,2635,0
20241023,171900,155186871790,2635,2635,2635,2635,0
20241023,171800,155186871790,2635,2635,2635,2635,0
20241023,171700,155186871790,2635,2635,2635,2635,0
20241023,171600,155186871790,2635,2635,2635,2635,0
20241023,171500,155186871790,2635,2635,2635,2635,0
20241023,171400,155186871790,2635,2635,2635,2635,0
20241023,171300,155186871790,2635,2635,2635,2635,0
20241023,171200,155186871790,2635,2635,2635,2635,0
20241023,171100,155186871790,2635,2635,2635,2635,0
20241023,171000,155186871790,2635,2635,2635,2635,0
20241023,170900,155186871790,2635,2635,2635,2635,0
20241023,170800,155186871790,2635,2635,2635,2635,0
20241023,170700,155186871790,2635,2635,2635,2635,0
20241023,170600,155186871790,2635,2635,2635,2635,0
20241023,170500,155186871790,2635,2635,2635,2635,0
20241023,170400,155186871790,2635,2635,2635,2635,0
20241023,170300,155186871790,2635,2635,2635,2635,0
20241023,170200,155186871790,2635,2635,2635,2635,0
20241023,170100,155186871790,2635,2635,2635,2635,0
20241023,170000,155186871790,2635,2635,2635,2635,0
20241023,165900,155186871790,2635,2635,2635,2635,0
20241023,165800,155186871790,2635,2635,2635,2635,0
20241023,165700,155186871790,2635,2635,2635,2635,325912
20241023,165600,155186871790,2635,2635,2635,2635,0
20241023,165500,155186871790,2635,2635,2635,2635,0
20241023,165400,155186871790,2635,2635,2635,2635,0
20241023,165300,155186871790,2635,2635,2635,2635,0
20241023,165200,155186871790,2635,2635,2635,2635,0
20241023,165100,155186871790,2635,2635,2635,2635,0
20241023,165000,155186871790,2635,2635,2635,2635,0
20241023,164900,155186871790,2635,2635,2635,2635,0
20241023,164800,155186871790,2635,2635,2635,2635,0
20241023,164700,155186871790,2635,2635,2635,2635,0
20241023,164600,155186871790,2635,2635,2635,2635,0
20241023,164500,155186871790,2635,2635,2635,2635,0
20241023,164400,155186871790,2635,2635,2635,2635,0
20241023,164300,155186871790,2635,2635,2635,2635,0
20241023,164200,155186871790,2635,2635,2635,2635,0
20241023,164100,155186871790,2635,2635,2635,2635,0
20241023,164000,155186871790,2635,2635,2635,2635,0
20241023,163900,155186871790,2635,2635,2635,2635,0
20241023,163800,155186871790,2635,2635,2635,2635,0
20241023,163700,155186871790,2635,2635,2635,2635,0
20241023,163600,155186871790,2635,2635,2635,2635,0
20241023,163500,155186871790,2635,2635,2635,2635,0
20241023,163400,155186871790,2635,2635,2635,2635,0
20241023,163300,155186871790,2635,2635,2635,2635,0
20241023,163200,155186871790,2635,2635,2635,2635,0
20241023,163100,155186871790,2635,2635,2635,2635,0
20241023,163000,155186871790,2635,2635,2635,2635,0
20241023,162900,155186871790,2635,2635,2635,2635,0
20241023,162800,155186871790,2635,2635,2635,2635,0
20241023,162700,155186871790,2635,2635,2635,2635,325912
20241023,162600,155186871790,2635,2635,2635,2635,0
20241023,162500,155186871790,2635,2635,2635,2635,0
20241023,162400,155186871790,2635,2635,2635,2635,0
20241023,162300,155186871790,2635,2635,2635,2635,0
20241023,162200,155186871790,2635,2635,2635,2635,0
20241023,162100,155186871790,2635,2635,2635,2635,0
20241023,162000,155186871790,2635,2635,2635,2635,0
20241023,161900,155186871790,2635,2635,2635,2635,0
20241023,161800,155186871790,2635,2635,2635,2635,0
20241023,161700,155186871790,2635,2635,2635,2635,0
20241023,161600,155186871790,2635,2635,2635,2635,0
20241023,161500,155186871790,2635,2635,2635,2635,0
20241023,161400,155186871790,2635,2635,2635,2635,0
20241023,161300,155186871790,2635,2635,2635,2635,0
20241023,161200,155186871790,2635,2635,2635,2635,0
20241023,161100,155186871790,2635,2635,2635,2635,0
20241023,161000,155186871790,2635,2635,2635,2635,0
20241023,160900,155186871790,2635,2635,2635,2635,0
20241023,160800,155186871790,2635,2635,2635,2635,0
20241023,160700,155186871790,2635,2635,2635,2635,0
20241023,160600,155186871790,2635,2635,2635,2635,0
20241023,160500,155186871790,2635,2635,2635,2635,0
20241023,160400,155186871790,2635,2635,2635,2635,0
20241023,160300,155186871790,2635,2635,2635,2635,0
20241023,160200,155186871790,2635,2635,2635,2635,0
20241023,160100,155186871790,2635,2635,2635,2635,0
20241023,160000,155186871790,2635,2635,2635,2635,0
20241023,155900,155186871790,2635,2635,2635,2635,0
20241023,155800,155186871790,2635,2635,2635,2635,0
20241023,155700,155186871790,2635,2635,2635,2635,325912
20241023,155600,155186871790,2635,2635,2635,2635,0
20241023,155500,155186871790,2635,2635,2635,2635,0
20241023,155400,155186871790,2635,2635,2635,2635,0
20241023,155300,155186871790,2635,2635,2635,2635,0
20241023,155200,155186871790,2635,2635,2635,2635,0
20241023,155100,155186871790,2635,2635,2635,2635,0
20241023,155000,155186871790,2635,2635,2635,2635,0
20241023,154900,155186871790,2635,2635,2635,2635,0
20241023,154800,155186871790,2635,2635,2635,2635,0
20241023,154700,155186871790,2635,2635,2635,2635,0
20241023,154600,155186871790,2635,2635,2635,2635,0
20241023,154500,155186871790,2635,2635,2635,2635,0
20241023,154400,155186871790,2635,2635,2635,2635,0
20241023,154300,155186871790,2635,2635,2635,2635,0
20241023,154200,155186871790,2635,2635,2635,2635,0
20241023,154100,155186871790,2635,2635,2635,2635,0
20241023,154000,155186871790,2635,2635,2635,2635,0
20241023,153900,155186871790,2635,2635,2635,2635,0
20241023,153800,155186871790,2635,2635,2635,2635,0
20241023,153700,155186871790,2635,2635,2635,2635,0
20241023,153600,155186871790,2635,2635,2635,2635,0
20241023,153500,155186871790,2635,2635,2635,2635,0
20241023,153400,155186871790,2635,2635,2635,2635,0
20241023,153300,155186871790,2635,2635,2635,2635,0
20241023,153200,155186871790,2635,2635,2635,2635,0
20241023,153100,155186871790,2635,2635,2635,2635,0
20241023,153000,155186871790,2635,2635,2635,2635,325912
20241023,152900,154328093670,2610,2610,2610,2610,0
20241023,152800,154328093670,2610,2610,2610,2610,0
20241023,152700,154328093670,2610,2610,2610,2610,0
20241023,152600,154328093670,2610,2610,2610,2610,0
20241023,152500,154328093670,2610,2610,2610,2610,0
20241023,152400,154328093670,2610,2610,2610,2610,0
20241023,152300,154328093670,2610,2610,2610,2610,0
20241023,152200,154328093670,2610,2610,2610,2610,0
20241023,152100,154328093670,2610,2610,2610,2610,0
20241023,152000,154328093670,2610,2610,2610,2610,0
20241023,151900,154328093670,2610,2590,2610,2585,226509
20241023,151800,153739391940,2590,2570,2590,2570,75612
20241023,151700,153544287410,2575,2585,2590,2570,67624
20241023,151600,153370019550,2585,2545,2590,2545,164460
20241023,151500,152946540920,2545,2550,2565,2540,68012
20241023,151400,152773034950,2550,2545,2565,2540,39719
20241023,151300,152671644620,2545,2570,2575,2540,108003
20241023,151200,152395263125,2570,2550,2580,2545,146293
20241023,151100,152019888420,2550,2540,2560,2540,87605
20241023,151000,151796383800,2540,2525,2550,2515,66031
20241023,150900,151629287585,2530,2545,2550,2520,93177
20241023,150800,151393285820,2540,2550,2550,2535,91515
20241023,150700,151160532670,2550,2535,2550,2530,41140
20241023,150600,151055847355,2530,2540,2545,2525,52978
20241023,150500,150921585050,2545,2540,2560,2535,158761
20241023,150400,150517023165,2535,2535,2540,2505,118411
20241023,150300,150218108200,2525,2530,2545,2525,108703
20241023,150200,149942564750,2535,2525,2540,2510,157924
20241023,150100,149543139470,2525,2510,2530,2505,145530
20241023,150000,149176116525,2505,2490,2510,2490,52395
20241023,145900,149044993110,2495,2500,2505,2475,59458
20241023,145800,148897197280,2500,2495,2505,2475,57084
20241023,145700,148755324555,2495,2495,2515,2490,30243
20241023,145600,148679642065,2485,2520,2525,2485,106924
20241023,145500,148411808530,2520,2500,2525,2490,163814
20241023,145400,148000297520,2500,2500,2510,2490,61549
20241023,145300,147846381200,2495,2490,2495,2465,106920
20241023,145200,147581336685,2490,2475,2495,2475,96891
20241023,145100,147340692640,2480,2510,2525,2465,341392
20241023,145000,146492548120,2510,2500,2515,2495,92075
20241023,144900,146261994480,2500,2515,2520,2490,246720
20241023,144800,145644916435,2515,2555,2555,2505,397318
20241023,144700,144642082425,2555,2580,2600,2540,267668
20241023,144600,143958097135,2585,2595,2615,2565,195765
20241023,144500,143451240740,2575,2675,2675,2575,255380
20241023,144400,142783339990,2670,2685,2685,2645,133038
20241023,144300,142428792590,2685,2670,2735,2660,393129
20241023,144200,141366851215,2670,2630,2670,2610,173356
20241023,144100,140910504410,2635,2645,2650,2630,83825
20241023,144000,140689259580,2645,2635,2645,2605,106339
20241023,143900,140410237970,2620,2615,2660,2610,294546
20241023,143800,139633377660,2615,2620,2625,2615,185276
20241023,143700,139147953865,2650,2650,2650,2650,0
20241023,143600,139147953865,2650,2685,2695,2650,327713
20241023,143500,138275929785,2690,2710,2720,2680,139034
20241023,143400,137901388235,2710,2735,2755,2695,167998
20241023,143300,137445390060,2735,2750,2775,2735,90334
20241023,143200,137197014380,2750,2765,2770,2745,28359
20241023,143100,137118914530,2755,2780,2780,2750,33907
20241023,143000,137025233800,2775,2745,2785,2745,46848
20241023,142900,136895593490,2745,2770,2770,2745,49778
20241023,142800,136758496405,2770,2780,2785,2735,217082
20241023,142700,136160147265,2780,2780,2790,2775,34317
20241023,142600,136064719110,2775,2765,2785,2760,35284
20241023,142500,135966849395,2765,2785,2800,2765,88887
20241023,142400,135719698810,2785,2810,2810,2770,141524
20241023,142300,135325520590,2805,2855,2860,2785,276130
20241023,142200,134548719840,2855,2895,2905,2830,285807
20241023,142100,133727202490,2900,2860,2925,2860,423458
20241023,142000,132502686385,2860,2805,2900,2800,586010
20241023,141900,130823278055,2805,2770,2805,2770,51980
20241023,141800,130678034515,2770,2780,2780,2755,29017
20241023,141700,130597853355,2780,2765,2785,2745,37398
20241023,141600,130494596965,2755,2765,2765,2750,24119
20241023,141500,130428073640,2760,2775,2785,2750,55571
20241023,141400,130274826950,2765,2750,2790,2750,31028
20241023,141300,130188906920,2760,2770,2780,2730,98953
20241023,141200,129916682785,2770,2795,2795,2770,30007
20241023,141100,129833340485,2790,2810,2815,2785,32718
20241023,141000,129741645925,2810,2790,2820,2780,43049
20241023,140900,129620902755,2795,2800,2800,2785,50418
20241023,140800,129479963500,2800,2815,2815,2800,21562
20241023,140700,129419548695,2805,2820,2830,2800,63305
20241023,140600,129241145245,2820,2790,2820,2780,50966
20241023,140500,129098278630,2790,2800,2805,2780,20766
20241023,140400,129040156530,2805,2805,2810,2795,14207
20241023,140300,129000326690,2805,2805,2805,2795,15674
20241023,140200,128956382560,2805,2815,2820,2790,23911
20241023,140100,128889436950,2820,2795,2820,2790,40248
20241023,140000,128776443075,2795,2790,2800,2785,10931
20241023,135900,128745880175,2785,2775,2795,2770,25651
20241023,135800,128674564655,2775,2790,2795,2775,23017
20241023,135700,128610498055,2790,2785,2795,2780,17864
20241023,135600,128560736875,2785,2805,2810,2780,9084
20241023,135500,128535409595,2795,2795,2815,2775,24799
20241023,135400,128466341240,2795,2805,2805,2790,40120
20241023,135300,128354137030,2800,2815,2815,2795,39515
20241023,135200,128243555640,2815,2805,2840,2800,106303
20241023,135100,127943963220,2810,2790,2820,2785,62825
20241023,135000,127767728150,2785,2770,2790,2770,17744
20241023,134900,127718428560,2780,2785,2785,2765,44608
20241023,134800,127594733700,2780,2800,2800,2770,30904
20241023,134700,127508720975,2800,2805,2805,2790,45325
20241023,134600,127381885425,2800,2780,2810,2775,63053
20241023,134500,127205685780,2780,2765,2785,2760,42999
20241023,134400,127086523130,2760,2780,2785,2750,143293
20241023,134300,126690169355,2775,2805,2815,2770,104089
20241023,134200,126398971515,2805,2800,2810,2770,145855
20241023,134100,125992462390,2795,2825,2830,2795,146275
20241023,134000,125582027560,2820,2845,2860,2810,124052
20241023,133900,125231060635,2845,2860,2870,2845,38158
20241023,133800,125122061505,2860,2870,2875,2845,39219
20241023,133700,125009974345,2870,2870,2885,2865,85861
20241023,133600,124763060700,2875,2845,2875,2845,106863
20241023,133500,124457211195,2845,2855,2865,2840,66915
20241023,133400,124266578550,2855,2870,2880,2840,160775
20241023,133300,123807723585,2875,2885,2895,2875,45342
20241023,133200,123677021785,2885,2885,2895,2880,23855
20241023,133100,123608132060,2880,2910,2910,2875,63759
20241023,133000,123423670660,2905,2880,2910,2865,73489
20241023,132900,123211134820,2875,2860,2880,2855,41115
20241023,132800,123093205945,2855,2870,2870,2850,61501
20241023,132700,122917460880,2860,2880,2885,2860,39059
20241023,132600,122805341080,2880,2875,2885,2870,21259
20241023,132500,122744154755,2875,2885,2895,2860,65068
20241023,132400,122556790595,2890,2865,2920,2865,92066
20241023,132300,122290515810,2870,2895,2900,2860,108823
20241023,132200,121976856635,2895,2880,2930,2875,190490
20241023,132100,121423213065,2875,2915,2925,2855,170416
20241023,132000,120930314620,2915,2890,2945,2890,194715
20241023,131900,120360486990,2900,2905,2910,2870,73944
20241023,131800,120147310720,2900,2905,2910,2885,57627
20241023,131700,119980485780,2905,2900,2915,2880,67616
20241023,131600,119784424960,2895,2905,2930,2895,134302
20241023,131500,119392949015,2905,2905,2950,2890,288965
20241023,131400,118547003650,2910,2925,2925,2890,128084
20241023,131300,118174919645,2925,2870,2930,2865,313593
20241023,131200,117263378925,2875,2845,2875,2840,31155
20241023,131100,117174443365,2840,2870,2890,2840,102541
20241023,131000,116880876710,2875,2865,2875,2860,44497
20241023,130900,116753247785,2855,2860,2870,2845,40558
20241023,130800,116637407235,2860,2865,2875,2840,74310
20241023,130700,116425563880,2870,2875,2880,2850,82292
20241023,130600,116189792490,2880,2875,2880,2860,79228
20241023,130500,115962640835,2880,2890,2905,2870,99371
20241023,130400,115675621220,2890,2910,2915,2875,123394
20241023,130300,115318320100,2910,2915,2920,2885,171491
20241023,130200,114820430465,2915,2890,2920,2865,256425
20241023,130100,114077143065,2885,2835,2900,2825,357988
20241023,130000,113045132340,2830,2830,2835,2825,22364
20241023,125900,112981846000,2830,2845,2850,2825,32861
20241023,125800,112888675400,2850,2840,2855,2835,80713
20241023,125700,112658832750,2840,2840,2850,2810,55211
20241023,125600,112502497500,2835,2835,2870,2830,87511
20241023,125500,112253127020,2840,2820,2840,2810,18091
20241023,125400,112202086775,2825,2805,2845,2800,39754
20241023,125300,112089921140,2805,2850,2850,2805,59746
20241023,125200,111920661825,2845,2810,2850,2805,95969
20241023,125100,111648593515,2820,2825,2830,2805,35835
20241023,125000,111547563970,2825,2800,2830,2800,87560
20241023,124900,111301110980,2795,2815,2820,2795,120334
20241023,124800,110963876190,2815,2825,2825,2805,81761
20241023,124700,110733676940,2825,2840,2860,2805,192923
20241023,124600,110188788940,2840,2830,2860,2825,139350
20241023,124500,109793178050,2830,2875,2895,2830,316225
20241023,124400,108886553440,2865,2870,2885,2845,314352
20241023,124300,107985685475,2875,2780,2890,2775,748750
20241023,124200,105851514085,2775,2750,2795,2745,98935
20241023,124100,105576396820,2755,2750,2755,2745,17613
20241023,124000,105527964735,2755,2760,2760,2745,19147
20241023,123900,105475263585,2755,2745,2770,2735,30109
20241023,123800,105392321175,2745,2735,2790,2725,79292
20241023,123700,105173566120,2730,2725,2740,2715,25682
20241023,123600,105103550920,2720,2750,2755,2715,45015
20241023,123500,104980699670,2750,2755,2755,2740,22829
20241023,123400,104918082715,2755,2760,2765,2740,36782
20241023,123300,104816773535,2760,2755,2760,2735,43868
20241023,123200,104696234685,2750,2765,2795,2745,170496
20241023,123100,104223249975,2765,2725,2785,2725,138142
20241023,123000,103841745315,2730,2715,2735,2715,30684
20241023,122900,103758167535,2715,2725,2730,2710,43879
20241023,122800,103638848835,2730,2735,2735,2715,39019
20241023,122700,103532585625,2735,2710,2735,2710,66580
20241023,122600,103351397105,2710,2720,2730,2710,73662
20241023,122500,103151204405,2720,2735,2740,2710,129183
20241023,122400,102799480490,2735,2770,2780,2705,256804
20241023,122300,102094586445,2770,2775,2785,2770,41744
20241023,122200,101978790270,2770,2785,2795,2770,57232
20241023,122100,101819748315,2785,2800,2800,2785,21678
20241023,122000,101759325820,2790,2820,2830,2770,134092
20241023,121900,101384465240,2825,2815,2830,2815,23858
20241023,121800,101317141380,2820,2805,2825,2805,29278
20241023,121700,101234738720,2810,2795,2815,2790,28924
20241023,121600,101153917910,2800,2830,2835,2795,77214
20241023,121500,100937323000,2820,2845,2845,2820,60760
20241023,121400,100765258390,2845,2820,2850,2815,76257
20241023,121300,100548878990,2815,2810,2830,2805,50063
20241023,121200,100407745170,2805,2810,2810,2795,32366
20241023,121100,100317104405,2805,2820,2825,2800,33511
20241023,121000,100223004195,2815,2830,2840,2800,83912
20241023,120900,99986859905,2835,2830,2835,2820,19691
20241023,120800,99931210015,2825,2820,2840,2815,72694
20241023,120700,99725774790,2815,2830,2835,2815,69039
20241023,120600,99530940655,2835,2840,2840,2825,21429
20241023,120500,99470214585,2835,2845,2845,2825,37500
20241023,120400,99363894830,2840,2840,2845,2830,30997
20241023,120300,99275908965,2845,2860,2865,2840,53922
20241023,120200,99122206265,2865,2840,2870,2835,66033
20241023,120100,98933921500,2835,2860,2870,2825,86514
20241023,120000,98687771315,2860,2870,2890,2855,238242
20241023,115900,98002995110,2865,2830,2870,2820,227721
20241023,115800,97354485020,2825,2845,2845,2825,143828
20241023,115700,96946450135,2840,2765,2845,2760,399982
20241023,115600,95818901155,2760,2755,2765,2745,62172
20241023,115500,95647664400,2750,2765,2770,2750,43919
20241023,115400,95526490420,2765,2760,2770,2755,60522
20241023,115300,95359407025,2760,2775,2785,2750,182858
20241023,115200,94854315020,2775,2775,2795,2770,53388
20241023,115100,94705956720,2775,2790,2795,2775,30866
20241023,115000,94620101035,2790,2795,2800,2780,82255
20241023,114900,94390913625,2795,2800,2805,2790,30197
20241023,114800,94306506100,2800,2800,2805,2795,13037
20241023,114700,94270020310,2800,2805,2815,2800,20769
20241023,114600,94211704740,2810,2810,2810,2795,38127
20241023,114500,94104926910,2805,2800,2820,2795,40261
20241023,114400,93991996880,2795,2810,2820,2795,58349
20241023,114300,93828222400,2815,2820,2825,2800,35031
20241023,114200,93729748345,2820,2835,2835,2810,41702
20241023,114100,93612224345,2830,2850,2860,2830,57149
20241023,114000,93449558405,2850,2830,2855,2825,27726
20241023,113900,93370778630,2835,2855,2860,2820,44179
20241023,113800,93245266375,2865,2830,2865,2830,145373
20241023,113700,92830719775,2835,2810,2835,2805,44230
20241023,113600,92705952845,2805,2825,2825,2790,91516
20241023,113500,92449391625,2825,2820,2830,2800,57606
20241023,113400,92287395360,2815,2840,2855,2815,45411
20241023,113300,92158748935,2840,2825,2850,2825,16288
20241023,113200,92112585780,2830,2855,2865,2825,73533
20241023,113100,91903049870,2850,2840,2860,2835,60228
20241023,113000,91731375115,2835,2830,2860,2825,59710
20241023,112900,91561567265,2830,2820,2840,2810,58745
20241023,112800,91395794855,2820,2835,2835,2815,48778
20241023,112700,91258076485,2825,2835,2850,2815,23425
20241023,112600,91191717280,2820,2860,2865,2820,86734
20241023,112500,90944653905,2855,2825,2855,2825,50485
20241023,112400,90801190115,2830,2835,2840,2815,50736
20241023,112300,90657878550,2840,2840,2845,2815,74293
20241023,112200,90447724240,2840,2845,2855,2835,85132
20241023,112100,90205605750,2845,2810,2850,2800,149214
20241023,112000,89784369025,2810,2875,2880,2785,280026
20241023,111900,88996249815,2875,2890,2900,2865,85514
20241023,111800,88749695710,2885,2845,2890,2840,137166
20241023,111700,88355503400,2845,2850,2865,2830,119344
20241023,111600,88016065020,2845,2880,2885,2830,221005
20241023,111500,87385537270,2880,2915,2915,2860,175770
20241023,111400,86879350665,2915,2905,2915,2890,89421
20241023,111300,86619720210,2905,2880,2925,2880,215088
20241023,111200,85994842395,2880,2895,2910,2880,165200
20241023,111100,85516636995,2890,2885,2900,2860,285372
20241023,111000,84694587000,2890,2930,2930,2880,446636
20241023,110900,83397758340,2930,2940,2955,2910,328530
20241023,110800,82433679110,2985,2985,2985,2985,0
20241023,110700,82433679110,2985,2985,2985,2950,291762
20241023,110600,81565676350,2985,2915,2985,2915,545667
20241023,110500,79950428645,2915,2925,2970,2910,394900
20241023,110400,78793609255,2935,2865,2970,2860,672191
20241023,110300,76828583540,2860,2875,2880,2850,231863
20241023,110200,76163578945,2875,2895,2900,2830,435495
20241023,110100,74916321430,2895,2815,2900,2810,717957
20241023,110000,72858912245,2820,2810,2830,2785,322557
20241023,105900,71953935980,2815,2845,2850,2805,286971
20241023,105800,71144758510,2850,2775,2850,2770,992196
20241023,105700,68344078965,2780,2780,2795,2755,422464
20241023,105600,67171030640,2780,2685,2785,2685,1022515
20241023,105500,64360109815,2685,2680,2690,2655,93928
20241023,105400,64108629625,2680,2660,2685,2640,59818
20241023,105300,63949339385,2660,2650,2695,2640,174373
20241023,105200,63484248205,2655,2635,2660,2630,123590
20241023,105100,63157475060,2635,2670,2690,2615,306860
20241023,105000,62344979740,2670,2700,2730,2670,236576
20241023,104900,61708292080,2705,2695,2720,2665,268749
20241023,104800,60982836605,2695,2695,2710,2660,267916
20241023,104700,60263679770,2690,2705,2720,2660,481338
20241023,104600,58971167070,2705,2710,2765,2700,591626
20241023,104500,57354449680,2705,2735,2765,2685,654498
20241023,104400,55569668175,2735,2715,2750,2700,788227
20241023,104300,53421798820,2660,2660,2660,2660,0
20241023,104200,53421798820,2660,2620,2660,2615,352868
20241023,104100,52485457440,2620,2605,2645,2590,455335
20241023,104000,51289647545,2605,2545,2650,2545,752462
20241023,103900,49327272585,2555,2570,2625,2540,519897
20241023,103800,47986912025,2575,2550,2630,2545,941138
20241023,103700,45548394975,2550,2505,2560,2485,386120
20241023,103600,44567209000,2505,2490,2580,2480,402691
20241023,103500,43548955135,2490,2495,2500,2460,70038
20241023,103400,43375374050,2485,2505,2540,2440,368525
20241023,103300,42452176685,2510,2440,2530,2425,233919
20241023,103200,41866451050,2420,2445,2470,2420,85657
20241023,103100,41656787900,2440,2415,2455,2410,49107
20241023,103000,41537077575,2410,2430,2450,2410,141776
20241023,102900,41193159190,2435,2505,2535,2410,467427
20241023,102800,40034391155,2505,2405,2510,2400,439627
20241023,102700,38948705500,2405,2420,2430,2385,300665
20241023,102600,38223883210,2400,2400,2400,2400,0
20241023,102500,38223883210,2400,2410,2415,2400,98104
20241023,102400,37988190645,2410,2525,2530,2400,473986
20241023,102300,36826930660,2525,2510,2530,2480,216234
20241023,102200,36285035340,2510,2545,2550,2480,432947
20241023,102100,35197075075,2540,2565,2630,2540,207845
20241023,102000,34658663410,2565,2605,2625,2555,304449
20241023,101900,33868757620,2600,2570,2610,2550,349321
20241023,101800,32966142940,2570,2645,2655,2545,711094
20241023,101700,31123564460,2650,2665,2685,2615,537345
20241023,101600,29697231235,2690,2690,2690,2690,0
20241023,101500,29697231235,2690,2640,2690,2600,1106749
20241023,101400,26756434160,2650,2425,2670,2415,2061309
20241023,101300,21509594005,2420,2410,2430,2375,449143
20241023,101200,20431068005,2410,2450,2485,2400,1099587
20241023,101100,17745288905,2450,2450,2450,2450,0
20241023,101000,17745288905,2450,2365,2450,2355,635313
20241023,100900,16206478400,2365,2250,2410,2225,945219
20241023,100800,13993293195,2260,2215,2260,2210,189355
20241023,100700,13569306645,2210,2210,2210,2205,6681
20241023,100600,13554553300,2210,2215,2215,2210,5628
20241023,100500,13542113395,2210,2215,2225,2210,15575
20241023,100400,13507569775,2210,2205,2215,2200,9884
20241023,100300,13485731405,2205,2190,2215,2185,11726
20241023,100200,13459899750,2190,2195,2195,2185,18359
20241023,100100,13419719875,2190,2205,2205,2190,8881
20241023,100000,13400218850,2210,2205,2215,2190,67704
20241023,095900,13251339120,2205,2210,2215,2200,61281
20241023,095800,13116118630,2210,2215,2225,2205,40158
20241023,095700,13027096640,2215,2200,2220,2200,22148
20241023,095600,12978096285,2195,2190,2200,2190,13827
20241023,095500,12947796730,2195,2205,2210,2195,16651
20241023,095400,12911202275,2200,2220,2225,2195,82048
20241023,095300,12730089180,2220,2210,2225,2200,44582
20241023,095200,12631283260,2215,2210,2215,2200,48225
20241023,095100,12524771705,2205,2200,2225,2190,78958
20241023,095000,12350019200,2200,2200,2210,2190,19734
20241023,094900,12306641080,2200,2195,2210,2195,34081
20241023,094800,12231552325,2200,2190,2200,2185,9058
20241023,094700,12211689185,2185,2195,2195,2185,16154
20241023,094600,12176290850,2190,2180,2195,2175,14290
20241023,094500,12145064120,2175,2180,2180,2170,9506
20241023,094400,12124392785,2175,2185,2190,2175,15788
20241023,094300,12089921430,2180,2190,2200,2180,32617
20241023,094200,12018430110,2195,2175,2200,2175,27216
20241023,094100,11958848795,2180,2165,2185,2155,9589
20241023,094000,11938039380,2155,2175,2175,2150,30044
20241023,093900,11873184435,2165,2180,2190,2160,36338
20241023,093800,11794288640,2185,2190,2195,2180,26574
20241023,093700,11736154535,2185,2185,2205,2180,29914
20241023,093600,11670485735,2180,2180,2195,2180,25143
20241023,093500,11615533565,2185,2185,2205,2180,100026
20241023,093400,11396144385,2190,2175,2195,2170,69563
20241023,093300,11244180220,2170,2175,2175,2160,25612
20241023,093200,11188661960,2175,2160,2175,2160,51799
20241023,093100,11076435780,2160,2155,2165,2155,18209
20241023,093000,11037157860,2160,2165,2165,2150,27401
20241023,092900,10977975935,2165,2145,2165,2140,52593
20241023,092800,10864738255,2140,2145,2145,2130,53112
20241023,092700,10751247370,2145,2140,2150,2120,122442
20241023,092600,10490319840,2145,2145,2145,2140,8950
20241023,092500,10471137240,2145,2135,2145,2130,29827
20241023,092400,10407367715,2135,2145,2150,2130,66809
20241023,092300,10264797370,2145,2140,2150,2140,31682
20241023,092200,10196778650,2135,2150,2155,2135,105512
20241023,092100,9970727885,2150,2170,2180,2145,189303
20241023,092000,9562548800,2170,2170,2190,2165,55356
20241023,091900,9442273395,2165,2180,2180,2165,43015
20241023,091800,9348927310,2180,2175,2180,2165,79715
20241023,091700,9175949660,2175,2175,2185,2175,95638
20241023,091600,8967688040,2175,2180,2185,2165,72278
20241023,091500,8810664175,2180,2200,2200,2170,133880
20241023,091400,8517699410,2195,2195,2205,2185,72578
20241023,091300,8358379140,2200,2215,2215,2190,210337
20241023,091200,7895764040,2215,2210,2230,2210,73108
20241023,091100,7733707095,2215,2230,2235,2210,146770
20241023,091000,7407377630,2230,2230,2230,2230,0
20241023,090900,7407377630,2230,2255,2265,2230,156855
20241023,090800,7056204545,2250,2245,2265,2245,112522
20241023,090700,6803088745,2250,2275,2280,2245,275277
20241023,090600,6181122380,2275,2325,2335,2260,308467
20241023,090500,5475208270,2325,2330,2345,2320,71007
20241023,090400,5309846445,2330,2390,2390,2320,103212
20241023,090300,5067125985,2390,2335,2395,2325,145505
20241023,090200,4722169970,2335,2320,2365,2295,218294
20241023,090100,4213632795,2325,2385,2395,2315,339596
20241023,090000,3414118480,2385,2475,2500,2350,1404254