stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212400,44797778130,2640,2640,2640,2640,179591
20241024,212300,44797778130,2640,2640,2640,2640,0
20241024,212200,44797778130,2640,2640,2640,2640,0
20241024,212100,44797778130,2640,2640,2640,2640,0
20241024,212000,44797778130,2640,2640,2640,2640,0
20241024,211900,44797778130,2640,2640,2640,2640,0
20241024,211800,44797778130,2640,2640,2640,2640,0
20241024,211700,44797778130,2640,2640,2640,2640,0
20241024,211600,44797778130,2640,2640,2640,2640,0
20241024,211500,44797778130,2640,2640,2640,2640,0
20241024,211400,44797778130,2640,2640,2640,2640,0
20241024,211300,44797778130,2640,2640,2640,2640,0
20241024,211200,44797778130,2640,2640,2640,2640,0
20241024,211100,44797778130,2640,2640,2640,2640,0
20241024,211000,44797778130,2640,2640,2640,2640,0
20241024,210900,44797778130,2640,2640,2640,2640,0
20241024,210800,44797778130,2640,2640,2640,2640,0
20241024,210700,44797778130,2640,2640,2640,2640,0
20241024,210600,44797778130,2640,2640,2640,2640,0
20241024,210500,44797778130,2640,2640,2640,2640,0
20241024,210400,44797778130,2640,2640,2640,2640,0
20241024,210300,44797778130,2640,2640,2640,2640,0
20241024,210200,44797778130,2640,2640,2640,2640,0
20241024,210100,44797778130,2640,2640,2640,2640,0
20241024,210000,44797778130,2640,2640,2640,2640,0
20241024,205900,44797778130,2640,2640,2640,2640,0
20241024,205800,44797778130,2640,2640,2640,2640,0
20241024,205700,44797778130,2640,2640,2640,2640,0
20241024,205600,44797778130,2640,2640,2640,2640,0
20241024,205500,44797778130,2640,2640,2640,2640,0
20241024,205400,44797778130,2640,2640,2640,2640,179591
20241024,205300,44797778130,2640,2640,2640,2640,0
20241024,205200,44797778130,2640,2640,2640,2640,0
20241024,205100,44797778130,2640,2640,2640,2640,0
20241024,205000,44797778130,2640,2640,2640,2640,0
20241024,204900,44797778130,2640,2640,2640,2640,0
20241024,204800,44797778130,2640,2640,2640,2640,0
20241024,204700,44797778130,2640,2640,2640,2640,0
20241024,204600,44797778130,2640,2640,2640,2640,0
20241024,204500,44797778130,2640,2640,2640,2640,0
20241024,204400,44797778130,2640,2640,2640,2640,0
20241024,204300,44797778130,2640,2640,2640,2640,0
20241024,204200,44797778130,2640,2640,2640,2640,0
20241024,204100,44797778130,2640,2640,2640,2640,0
20241024,204000,44797778130,2640,2640,2640,2640,0
20241024,203900,44797778130,2640,2640,2640,2640,0
20241024,203800,44797778130,2640,2640,2640,2640,0
20241024,203700,44797778130,2640,2640,2640,2640,0
20241024,203600,44797778130,2640,2640,2640,2640,0
20241024,203500,44797778130,2640,2640,2640,2640,0
20241024,203400,44797778130,2640,2640,2640,2640,0
20241024,203300,44797778130,2640,2640,2640,2640,0
20241024,203200,44797778130,2640,2640,2640,2640,0
20241024,203100,44797778130,2640,2640,2640,2640,0
20241024,203000,44797778130,2640,2640,2640,2640,0
20241024,202900,44797778130,2640,2640,2640,2640,0
20241024,202800,44797778130,2640,2640,2640,2640,0
20241024,202700,44797778130,2640,2640,2640,2640,0
20241024,202600,44797778130,2640,2640,2640,2640,0
20241024,202500,44797778130,2640,2640,2640,2640,0
20241024,202400,44797778130,2640,2640,2640,2640,179591
20241024,202300,44797778130,2640,2640,2640,2640,0
20241024,202200,44797778130,2640,2640,2640,2640,0
20241024,202100,44797778130,2640,2640,2640,2640,0
20241024,202000,44797778130,2640,2640,2640,2640,0
20241024,201900,44797778130,2640,2640,2640,2640,0
20241024,201800,44797778130,2640,2640,2640,2640,0
20241024,201700,44797778130,2640,2640,2640,2640,0
20241024,201600,44797778130,2640,2640,2640,2640,0
20241024,201500,44797778130,2640,2640,2640,2640,0
20241024,201400,44797778130,2640,2640,2640,2640,0
20241024,201300,44797778130,2640,2640,2640,2640,0
20241024,201200,44797778130,2640,2640,2640,2640,0
20241024,201100,44797778130,2640,2640,2640,2640,0
20241024,201000,44797778130,2640,2640,2640,2640,0
20241024,200900,44797778130,2640,2640,2640,2640,0
20241024,200800,44797778130,2640,2640,2640,2640,0
20241024,200700,44797778130,2640,2640,2640,2640,0
20241024,200600,44797778130,2640,2640,2640,2640,0
20241024,200500,44797778130,2640,2640,2640,2640,0
20241024,200400,44797778130,2640,2640,2640,2640,0
20241024,200300,44797778130,2640,2640,2640,2640,0
20241024,200200,44797778130,2640,2640,2640,2640,0
20241024,200100,44797778130,2640,2640,2640,2640,0
20241024,200000,44797778130,2640,2640,2640,2640,0
20241024,195900,44797778130,2640,2640,2640,2640,0
20241024,195800,44797778130,2640,2640,2640,2640,0
20241024,195700,44797778130,2640,2640,2640,2640,0
20241024,195600,44797778130,2640,2640,2640,2640,0
20241024,195500,44797778130,2640,2640,2640,2640,0
20241024,195400,44797778130,2640,2640,2640,2640,179591
20241024,195300,44797778130,2640,2640,2640,2640,0
20241024,195200,44797778130,2640,2640,2640,2640,0
20241024,195100,44797778130,2640,2640,2640,2640,0
20241024,195000,44797778130,2640,2640,2640,2640,0
20241024,194900,44797778130,2640,2640,2640,2640,0
20241024,194800,44797778130,2640,2640,2640,2640,0
20241024,194700,44797778130,2640,2640,2640,2640,0
20241024,194600,44797778130,2640,2640,2640,2640,0
20241024,194500,44797778130,2640,2640,2640,2640,0
20241024,194400,44797778130,2640,2640,2640,2640,0
20241024,194300,44797778130,2640,2640,2640,2640,0
20241024,194200,44797778130,2640,2640,2640,2640,0
20241024,194100,44797778130,2640,2640,2640,2640,0
20241024,194000,44797778130,2640,2640,2640,2640,0
20241024,193900,44797778130,2640,2640,2640,2640,0
20241024,193800,44797778130,2640,2640,2640,2640,0
20241024,193700,44797778130,2640,2640,2640,2640,0
20241024,193600,44797778130,2640,2640,2640,2640,0
20241024,193500,44797778130,2640,2640,2640,2640,0
20241024,193400,44797778130,2640,2640,2640,2640,0
20241024,193300,44797778130,2640,2640,2640,2640,0
20241024,193200,44797778130,2640,2640,2640,2640,0
20241024,193100,44797778130,2640,2640,2640,2640,0
20241024,193000,44797778130,2640,2640,2640,2640,0
20241024,192900,44797778130,2640,2640,2640,2640,0
20241024,192800,44797778130,2640,2640,2640,2640,0
20241024,192700,44797778130,2640,2640,2640,2640,0
20241024,192600,44797778130,2640,2640,2640,2640,0
20241024,192500,44797778130,2640,2640,2640,2640,0
20241024,192400,44797778130,2640,2640,2640,2640,179591
20241024,192300,44797778130,2640,2640,2640,2640,0
20241024,192200,44797778130,2640,2640,2640,2640,0
20241024,192100,44797778130,2640,2640,2640,2640,0
20241024,192000,44797778130,2640,2640,2640,2640,0
20241024,191900,44797778130,2640,2640,2640,2640,0
20241024,191800,44797778130,2640,2640,2640,2640,0
20241024,191700,44797778130,2640,2640,2640,2640,0
20241024,191600,44797778130,2640,2640,2640,2640,0
20241024,191500,44797778130,2640,2640,2640,2640,0
20241024,191400,44797778130,2640,2640,2640,2640,0
20241024,191300,44797778130,2640,2640,2640,2640,0
20241024,191200,44797778130,2640,2640,2640,2640,0
20241024,191100,44797778130,2640,2640,2640,2640,0
20241024,191000,44797778130,2640,2640,2640,2640,0
20241024,190900,44797778130,2640,2640,2640,2640,0
20241024,190800,44797778130,2640,2640,2640,2640,0
20241024,190700,44797778130,2640,2640,2640,2640,0
20241024,190600,44797778130,2640,2640,2640,2640,0
20241024,190500,44797778130,2640,2640,2640,2640,0
20241024,190400,44797778130,2640,2640,2640,2640,0
20241024,190300,44797778130,2640,2640,2640,2640,0
20241024,190200,44797778130,2640,2640,2640,2640,0
20241024,190100,44797778130,2640,2640,2640,2640,0
20241024,190000,44797778130,2640,2640,2640,2640,0
20241024,185900,44797778130,2640,2640,2640,2640,0
20241024,185800,44797778130,2640,2640,2640,2640,0
20241024,185700,44797778130,2640,2640,2640,2640,0
20241024,185600,44797778130,2640,2640,2640,2640,0
20241024,185500,44797778130,2640,2640,2640,2640,0
20241024,185400,44797778130,2640,2640,2640,2640,179591
20241024,185300,44797778130,2640,2640,2640,2640,0
20241024,185200,44797778130,2640,2640,2640,2640,0
20241024,185100,44797778130,2640,2640,2640,2640,0
20241024,185000,44797778130,2640,2640,2640,2640,0
20241024,184900,44797778130,2640,2640,2640,2640,0
20241024,184800,44797778130,2640,2640,2640,2640,0
20241024,184700,44797778130,2640,2640,2640,2640,0
20241024,184600,44797778130,2640,2640,2640,2640,0
20241024,184500,44797778130,2640,2640,2640,2640,0
20241024,184400,44797778130,2640,2640,2640,2640,0
20241024,184300,44797778130,2640,2640,2640,2640,0
20241024,184200,44797778130,2640,2640,2640,2640,0
20241024,184100,44797778130,2640,2640,2640,2640,0
20241024,184000,44797778130,2640,2640,2640,2640,0
20241024,183900,44797778130,2640,2640,2640,2640,0
20241024,183800,44797778130,2640,2640,2640,2640,0
20241024,183700,44797778130,2640,2640,2640,2640,0
20241024,183600,44797778130,2640,2640,2640,2640,0
20241024,183500,44797778130,2640,2640,2640,2640,0
20241024,183400,44797778130,2640,2640,2640,2640,0
20241024,183300,44797778130,2640,2640,2640,2640,0
20241024,183200,44797778130,2640,2640,2640,2640,0
20241024,183100,44797778130,2640,2640,2640,2640,0
20241024,183000,44797778130,2640,2640,2640,2640,0
20241024,182900,44797778130,2640,2640,2640,2640,0
20241024,182800,44797778130,2640,2640,2640,2640,0
20241024,182700,44797778130,2640,2640,2640,2640,0
20241024,182600,44797778130,2640,2640,2640,2640,0
20241024,182500,44797778130,2640,2640,2640,2640,0
20241024,182400,44797778130,2640,2640,2640,2640,179591
20241024,182300,44797778130,2640,2640,2640,2640,0
20241024,182200,44797778130,2640,2640,2640,2640,0
20241024,182100,44797778130,2640,2640,2640,2640,0
20241024,182000,44797778130,2640,2640,2640,2640,0
20241024,181900,44797778130,2640,2640,2640,2640,0
20241024,181800,44797778130,2640,2640,2640,2640,0
20241024,181700,44797778130,2640,2640,2640,2640,0
20241024,181600,44797778130,2640,2640,2640,2640,0
20241024,181500,44797778130,2640,2640,2640,2640,0
20241024,181400,44797778130,2640,2640,2640,2640,0
20241024,181300,44797778130,2640,2640,2640,2640,0
20241024,181200,44797778130,2640,2640,2640,2640,0
20241024,181100,44797778130,2640,2640,2640,2640,0
20241024,181000,44797778130,2640,2640,2640,2640,0
20241024,180900,44797778130,2640,2640,2640,2640,0
20241024,180800,44797778130,2640,2640,2640,2640,0
20241024,180700,44797778130,2640,2640,2640,2640,0
20241024,180600,44797778130,2640,2640,2640,2640,0
20241024,180500,44797778130,2640,2640,2640,2640,0
20241024,180400,44797778130,2640,2640,2640,2640,0
20241024,180300,44797778130,2640,2640,2640,2640,0
20241024,180200,44797778130,2640,2640,2640,2640,0
20241024,180100,44797778130,2640,2640,2640,2640,0
20241024,180000,44797778130,2640,2640,2640,2640,0
20241024,175900,44797778130,2640,2640,2640,2640,0
20241024,175800,44797778130,2640,2640,2640,2640,0
20241024,175700,44797778130,2640,2640,2640,2640,0
20241024,175600,44797778130,2640,2640,2640,2640,0
20241024,175500,44797778130,2640,2640,2640,2640,0
20241024,175400,44797778130,2640,2640,2640,2640,179591
20241024,175300,44797778130,2640,2640,2640,2640,0
20241024,175200,44797778130,2640,2640,2640,2640,0
20241024,175100,44797778130,2640,2640,2640,2640,0
20241024,175000,44797778130,2640,2640,2640,2640,0
20241024,174900,44797778130,2640,2640,2640,2640,0
20241024,174800,44797778130,2640,2640,2640,2640,0
20241024,174700,44797778130,2640,2640,2640,2640,0
20241024,174600,44797778130,2640,2640,2640,2640,0
20241024,174500,44797778130,2640,2640,2640,2640,0
20241024,174400,44797778130,2640,2640,2640,2640,0
20241024,174300,44797778130,2640,2640,2640,2640,0
20241024,174200,44797778130,2640,2640,2640,2640,0
20241024,174100,44797778130,2640,2640,2640,2640,0
20241024,174000,44797778130,2640,2640,2640,2640,0
20241024,173900,44797778130,2640,2640,2640,2640,0
20241024,173800,44797778130,2640,2640,2640,2640,0
20241024,173700,44797778130,2640,2640,2640,2640,0
20241024,173600,44797778130,2640,2640,2640,2640,0
20241024,173500,44797778130,2640,2640,2640,2640,0
20241024,173400,44797778130,2640,2640,2640,2640,0
20241024,173300,44797778130,2640,2640,2640,2640,0
20241024,173200,44797778130,2640,2640,2640,2640,0
20241024,173100,44797778130,2640,2640,2640,2640,0
20241024,173000,44797778130,2640,2640,2640,2640,0
20241024,172900,44797778130,2640,2640,2640,2640,0
20241024,172800,44797778130,2640,2640,2640,2640,0
20241024,172700,44797778130,2640,2640,2640,2640,0
20241024,172600,44797778130,2640,2640,2640,2640,0
20241024,172500,44797778130,2640,2640,2640,2640,0
20241024,172400,44797778130,2640,2640,2640,2640,179591
20241024,172300,44797778130,2640,2640,2640,2640,0
20241024,172200,44797778130,2640,2640,2640,2640,0
20241024,172100,44797778130,2640,2640,2640,2640,0
20241024,172000,44797778130,2640,2640,2640,2640,0
20241024,171900,44797778130,2640,2640,2640,2640,0
20241024,171800,44797778130,2640,2640,2640,2640,0
20241024,171700,44797778130,2640,2640,2640,2640,0
20241024,171600,44797778130,2640,2640,2640,2640,0
20241024,171500,44797778130,2640,2640,2640,2640,0
20241024,171400,44797778130,2640,2640,2640,2640,0
20241024,171300,44797778130,2640,2640,2640,2640,0
20241024,171200,44797778130,2640,2640,2640,2640,0
20241024,171100,44797778130,2640,2640,2640,2640,0
20241024,171000,44797778130,2640,2640,2640,2640,0
20241024,170900,44797778130,2640,2640,2640,2640,0
20241024,170800,44797778130,2640,2640,2640,2640,0
20241024,170700,44797778130,2640,2640,2640,2640,0
20241024,170600,44797778130,2640,2640,2640,2640,0
20241024,170500,44797778130,2640,2640,2640,2640,0
20241024,170400,44797778130,2640,2640,2640,2640,0
20241024,170300,44797778130,2640,2640,2640,2640,0
20241024,170200,44797778130,2640,2640,2640,2640,0
20241024,170100,44797778130,2640,2640,2640,2640,0
20241024,170000,44797778130,2640,2640,2640,2640,0
20241024,165900,44797778130,2640,2640,2640,2640,0
20241024,165800,44797778130,2640,2640,2640,2640,0
20241024,165700,44797778130,2640,2640,2640,2640,0
20241024,165600,44797778130,2640,2640,2640,2640,0
20241024,165500,44797778130,2640,2640,2640,2640,0
20241024,165400,44797778130,2640,2640,2640,2640,179591
20241024,165300,44797778130,2640,2640,2640,2640,0
20241024,165200,44797778130,2640,2640,2640,2640,0
20241024,165100,44797778130,2640,2640,2640,2640,0
20241024,165000,44797778130,2640,2640,2640,2640,0
20241024,164900,44797778130,2640,2640,2640,2640,0
20241024,164800,44797778130,2640,2640,2640,2640,0
20241024,164700,44797778130,2640,2640,2640,2640,0
20241024,164600,44797778130,2640,2640,2640,2640,0
20241024,164500,44797778130,2640,2640,2640,2640,0
20241024,164400,44797778130,2640,2640,2640,2640,0
20241024,164300,44797778130,2640,2640,2640,2640,0
20241024,164200,44797778130,2640,2640,2640,2640,0
20241024,164100,44797778130,2640,2640,2640,2640,0
20241024,164000,44797778130,2640,2640,2640,2640,0
20241024,163900,44797778130,2640,2640,2640,2640,0
20241024,163800,44797778130,2640,2640,2640,2640,0
20241024,163700,44797778130,2640,2640,2640,2640,0
20241024,163600,44797778130,2640,2640,2640,2640,0
20241024,163500,44797778130,2640,2640,2640,2640,0
20241024,163400,44797778130,2640,2640,2640,2640,0
20241024,163300,44797778130,2640,2640,2640,2640,0
20241024,163200,44797778130,2640,2640,2640,2640,0
20241024,163100,44797778130,2640,2640,2640,2640,0
20241024,163000,44797778130,2640,2640,2640,2640,0
20241024,162900,44797778130,2640,2640,2640,2640,0
20241024,162800,44797778130,2640,2640,2640,2640,0
20241024,162700,44797778130,2640,2640,2640,2640,0
20241024,162600,44797778130,2640,2640,2640,2640,0
20241024,162500,44797778130,2640,2640,2640,2640,0
20241024,162400,44797778130,2640,2640,2640,2640,179591
20241024,162300,44797778130,2640,2640,2640,2640,0
20241024,162200,44797778130,2640,2640,2640,2640,0
20241024,162100,44797778130,2640,2640,2640,2640,0
20241024,162000,44797778130,2640,2640,2640,2640,0
20241024,161900,44797778130,2640,2640,2640,2640,0
20241024,161800,44797778130,2640,2640,2640,2640,0
20241024,161700,44797778130,2640,2640,2640,2640,0
20241024,161600,44797778130,2640,2640,2640,2640,0
20241024,161500,44797778130,2640,2640,2640,2640,0
20241024,161400,44797778130,2640,2640,2640,2640,0
20241024,161300,44797778130,2640,2640,2640,2640,0
20241024,161200,44797778130,2640,2640,2640,2640,0
20241024,161100,44797778130,2640,2640,2640,2640,0
20241024,161000,44797778130,2640,2640,2640,2640,0
20241024,160900,44797778130,2640,2640,2640,2640,0
20241024,160800,44797778130,2640,2640,2640,2640,0
20241024,160700,44797778130,2640,2640,2640,2640,0
20241024,160600,44797778130,2640,2640,2640,2640,0
20241024,160500,44797778130,2640,2640,2640,2640,0
20241024,160400,44797778130,2640,2640,2640,2640,0
20241024,160300,44797778130,2640,2640,2640,2640,0
20241024,160200,44797778130,2640,2640,2640,2640,0
20241024,160100,44797778130,2640,2640,2640,2640,0
20241024,160000,44797778130,2640,2640,2640,2640,0
20241024,155900,44797778130,2640,2640,2640,2640,0
20241024,155800,44797778130,2640,2640,2640,2640,0
20241024,155700,44797778130,2640,2640,2640,2640,0
20241024,155600,44797778130,2640,2640,2640,2640,0
20241024,155500,44797778130,2640,2640,2640,2640,0
20241024,155400,44797778130,2640,2640,2640,2640,179591
20241024,155300,44797778130,2640,2640,2640,2640,0
20241024,155200,44797778130,2640,2640,2640,2640,0
20241024,155100,44797778130,2640,2640,2640,2640,0
20241024,155000,44797778130,2640,2640,2640,2640,0
20241024,154900,44797778130,2640,2640,2640,2640,0
20241024,154800,44797778130,2640,2640,2640,2640,0
20241024,154700,44797778130,2640,2640,2640,2640,0
20241024,154600,44797778130,2640,2640,2640,2640,0
20241024,154500,44797778130,2640,2640,2640,2640,0
20241024,154400,44797778130,2640,2640,2640,2640,0
20241024,154300,44797778130,2640,2640,2640,2640,0
20241024,154200,44797778130,2640,2640,2640,2640,0
20241024,154100,44797778130,2640,2640,2640,2640,0
20241024,154000,44797778130,2640,2640,2640,2640,0
20241024,153900,44797778130,2640,2640,2640,2640,0
20241024,153800,44797778130,2640,2640,2640,2640,0
20241024,153700,44797778130,2640,2640,2640,2640,0
20241024,153600,44797778130,2640,2640,2640,2640,0
20241024,153500,44797778130,2640,2640,2640,2640,0
20241024,153400,44797778130,2640,2640,2640,2640,0
20241024,153300,44797778130,2640,2640,2640,2640,0
20241024,153200,44797778130,2640,2640,2640,2640,0
20241024,153100,44797778130,2640,2640,2640,2640,0
20241024,153000,44797778130,2640,2640,2640,2640,179591
20241024,152900,44323657890,2675,2675,2675,2675,0
20241024,152800,44323657890,2675,2675,2675,2675,0
20241024,152700,44323657890,2675,2675,2675,2675,0
20241024,152600,44323657890,2675,2675,2675,2675,0
20241024,152500,44323657890,2675,2675,2675,2675,0
20241024,152400,44323657890,2675,2675,2675,2675,0
20241024,152300,44323657890,2675,2675,2675,2675,0
20241024,152200,44323657890,2675,2675,2675,2675,0
20241024,152100,44323657890,2675,2675,2675,2675,0
20241024,152000,44323657890,2675,2675,2675,2675,0
20241024,151900,44323657890,2675,2665,2680,2660,62105
20241024,151800,44157855450,2665,2655,2665,2650,33608
20241024,151700,44068617475,2665,2655,2665,2645,51218
20241024,151600,43932889795,2655,2690,2695,2650,88499
20241024,151500,43696697730,2690,2665,2695,2655,80371
20241024,151400,43481562045,2665,2660,2665,2650,9855
20241024,151300,43455370955,2660,2665,2670,2655,9148
20241024,151200,43431041680,2665,2675,2680,2650,25837
20241024,151100,43362286450,2675,2660,2680,2660,24902
20241024,151000,43295742600,2660,2650,2670,2650,33210
20241024,150900,43207289615,2650,2665,2670,2650,21005
20241024,150800,43151424570,2665,2685,2690,2640,42350
20241024,150700,43038660530,2685,2675,2690,2670,118400
20241024,150600,42721273345,2670,2660,2680,2645,84510
20241024,150500,42496087005,2660,2660,2660,2650,57691
20241024,150400,42342786105,2660,2650,2660,2645,55875
20241024,150300,42194510535,2650,2640,2650,2630,57727
20241024,150200,42042089510,2640,2645,2650,2640,16557
20241024,150100,41998322055,2650,2650,2650,2640,17716
20241024,150000,41951481685,2650,2640,2650,2635,21568
20241024,145900,41894459160,2635,2640,2640,2635,4377
20241024,145800,41882918420,2640,2635,2640,2635,3213
20241024,145700,41874449755,2635,2635,2640,2635,10125
20241024,145600,41847770330,2640,2635,2640,2635,154
20241024,145500,41847363955,2635,2630,2635,2625,6227
20241024,145400,41830980900,2630,2640,2645,2630,19642
20241024,145300,41779249130,2645,2640,2655,2635,50791
20241024,145200,41644854405,2640,2625,2645,2625,23754
20241024,145100,41582130230,2630,2630,2630,2625,4586
20241024,145000,41570090780,2630,2625,2635,2625,14939
20241024,144900,41530794840,2620,2625,2625,2620,2808
20241024,144800,41523424330,2625,2620,2625,2615,3352
20241024,144700,41514644925,2620,2620,2620,2615,6550
20241024,144600,41497504325,2620,2625,2625,2620,6048
20241024,144500,41481657050,2620,2630,2630,2620,4478
20241024,144400,41469921565,2630,2620,2635,2615,9432
20241024,144300,41445141890,2620,2620,2625,2615,5484
20241024,144200,41430774050,2620,2615,2625,2615,15807
20241024,144100,41389364420,2615,2615,2615,2610,8456
20241024,144000,41367292080,2610,2625,2625,2610,6680
20241024,143900,41349818015,2625,2620,2630,2615,12031
20241024,143800,41318281795,2620,2615,2620,2615,6138
20241024,143700,41302222990,2615,2615,2620,2615,3573
20241024,143600,41292878635,2615,2610,2615,2610,4648
20241024,143500,41280733900,2610,2615,2615,2610,2261
20241024,143400,41274832340,2610,2605,2620,2605,10125
20241024,143300,41248375000,2610,2605,2610,2605,1367
20241024,143200,41244810735,2605,2605,2610,2600,5642
20241024,143100,41230115890,2605,2605,2610,2605,3337
20241024,143000,41221420505,2605,2610,2610,2605,3997
20241024,142900,41211005415,2610,2605,2610,2600,15161
20241024,142800,41171504970,2605,2610,2615,2605,7172
20241024,142700,41152786100,2610,2615,2615,2610,2014
20241024,142600,41147525150,2610,2610,2615,2610,8392
20241024,142500,41125595250,2610,2600,2610,2600,9688
20241024,142400,41100349065,2600,2600,2600,2595,3210
20241024,142300,41092004635,2595,2595,2600,2595,5125
20241024,142200,41078705205,2595,2595,2600,2595,13321
20241024,142100,41044126560,2595,2605,2605,2595,12486
20241024,142000,41011662435,2605,2595,2605,2595,1383
20241024,141900,41008072375,2595,2595,2600,2595,378
20241024,141800,41007091460,2595,2600,2600,2595,8611
20241024,141700,40984744800,2595,2595,2600,2595,2520
20241024,141600,40978205155,2595,2600,2600,2595,8459
20241024,141500,40956213985,2600,2605,2605,2600,3363
20241024,141400,40947454235,2610,2615,2615,2605,1347
20241024,141300,40943938775,2615,2610,2615,2605,16933
20241024,141200,40899741645,2610,2600,2610,2600,7288
20241024,141100,40880761045,2600,2600,2600,2600,4950
20241024,141000,40867891045,2600,2600,2605,2595,18126
20241024,140900,40820781030,2605,2605,2605,2600,2777
20241024,140800,40813547620,2600,2605,2605,2595,4364
20241024,140700,40802180515,2605,2590,2605,2590,7579
20241024,140600,40782508295,2590,2590,2590,2585,3939
20241024,140500,40772313955,2585,2590,2590,2585,8862
20241024,140400,40749362220,2595,2595,2600,2595,2258
20241024,140300,40743502310,2595,2605,2605,2595,1616
20241024,140200,40739302775,2595,2600,2600,2595,5970
20241024,140100,40723795445,2595,2595,2600,2595,742
20241024,140000,40721869950,2600,2595,2605,2595,3166
20241024,135900,40713646615,2595,2595,2600,2590,197
20241024,135800,40713136220,2595,2600,2600,2590,11646
20241024,135700,40682945170,2600,2605,2605,2595,7766
20241024,135600,40662758740,2600,2605,2605,2600,1979
20241024,135500,40657610310,2610,2610,2610,2600,5732
20241024,135400,40642669070,2605,2605,2610,2600,3191
20241024,135300,40634361555,2600,2605,2605,2600,3155
20241024,135200,40626148790,2610,2610,2610,2605,1556
20241024,135100,40622087920,2610,2595,2615,2595,7459
20241024,135000,40602660460,2595,2590,2595,2590,510
20241024,134900,40601338545,2590,2595,2595,2585,27977
20241024,134800,40528841930,2595,2610,2610,2595,3916
20241024,134700,40518663470,2610,2605,2610,2600,1085
20241024,134600,40515839230,2600,2605,2610,2595,10241
20241024,134500,40489194050,2610,2615,2615,2605,3132
20241024,134400,40481025555,2620,2620,2620,2600,25269
20241024,134300,40415177730,2620,2630,2630,2620,8202
20241024,134200,40393627295,2630,2640,2640,2625,10996
20241024,134100,40364672355,2640,2600,2650,2600,77156
20241024,134000,40161266890,2605,2595,2605,2590,3097
20241024,133900,40153235910,2595,2600,2600,2590,4809
20241024,133800,40140755215,2600,2605,2605,2600,2974
20241024,133700,40133017890,2605,2600,2610,2600,6054
20241024,133600,40117266865,2590,2595,2600,2590,18432
20241024,133500,40069496950,2595,2590,2595,2585,2348
20241024,133400,40063416155,2590,2590,2590,2585,2764
20241024,133300,40056259785,2595,2595,2595,2595,50
20241024,133200,40056130035,2590,2590,2595,2590,6375
20241024,133100,40039616775,2590,2595,2595,2590,6244
20241024,133000,40023444790,2595,2590,2595,2590,3351
20241024,132900,40014765140,2590,2585,2590,2585,1733
20241024,132800,40010280930,2585,2590,2590,2585,23484
20241024,132700,39949561190,2590,2595,2600,2590,23594
20241024,132600,39888405150,2595,2605,2605,2595,28168
20241024,132500,39815263630,2605,2600,2605,2600,1313
20241024,132400,39811849345,2605,2605,2605,2600,1448
20241024,132300,39808077330,2605,2600,2605,2600,1483
20241024,132200,39804220975,2600,2605,2610,2600,10411
20241024,132100,39777102665,2605,2605,2610,2605,7284
20241024,132000,39758127295,2610,2605,2610,2605,603
20241024,131900,39756556465,2605,2605,2610,2605,705
20241024,131800,39754719890,2605,2605,2605,2605,6169
20241024,131700,39738649645,2610,2610,2615,2605,2464
20241024,131600,39732224475,2610,2615,2620,2610,8985
20241024,131500,39708766390,2615,2615,2625,2610,6681
20241024,131400,39691304970,2620,2625,2625,2610,4860
20241024,131300,39678579590,2620,2620,2625,2615,2985
20241024,131200,39670756875,2615,2615,2625,2610,5752
20241024,131100,39655712875,2615,2615,2615,2610,598
20241024,131000,39654150230,2615,2620,2620,2615,1146
20241024,130900,39651147955,2620,2610,2620,2610,992
20241024,130800,39648552430,2615,2615,2615,2615,1267
20241024,130700,39645239225,2615,2625,2625,2615,3387
20241024,130600,39636378580,2625,2610,2630,2610,4064
20241024,130500,39625718570,2615,2605,2615,2605,2721
20241024,130400,39618622890,2605,2610,2610,2600,6623
20241024,130300,39601376090,2605,2620,2620,2605,2518
20241024,130200,39594815950,2610,2610,2620,2610,6764
20241024,130100,39577158420,2610,2615,2625,2610,5529
20241024,130000,39562689335,2615,2615,2615,2605,8677
20241024,125900,39540030180,2615,2610,2615,2610,9520
20241024,125800,39515182790,2610,2615,2615,2610,5676
20241024,125700,39500361465,2620,2610,2620,2610,2009
20241024,125600,39495107935,2620,2610,2620,2610,3465
20241024,125500,39486055625,2610,2625,2625,2610,20743
20241024,125400,39431853800,2620,2620,2630,2615,12414
20241024,125300,39399318825,2620,2620,2625,2620,930
20241024,125200,39396880355,2625,2630,2630,2625,4994
20241024,125100,39383761365,2630,2615,2630,2615,6367
20241024,125000,39367073805,2620,2635,2640,2610,32258
20241024,124900,39282543725,2635,2625,2635,2620,14107
20241024,124800,39245501555,2625,2635,2645,2615,50593
20241024,124700,39112594955,2635,2665,2675,2635,68167
20241024,124600,38931996165,2665,2680,2690,2645,97363
20241024,124500,38672759345,2690,2625,2710,2625,328550
20241024,124400,37791559480,2630,2605,2635,2605,17827
20241024,124300,37744738690,2605,2605,2610,2600,745
20241024,124200,37742796555,2605,2600,2610,2600,2915
20241024,124100,37735209160,2600,2605,2605,2600,3101
20241024,124000,37727145735,2605,2615,2615,2600,12734
20241024,123900,37693947780,2610,2610,2625,2610,24221
20241024,123800,37630589475,2615,2600,2615,2595,12315
20241024,123700,37598492930,2595,2600,2605,2595,3225
20241024,123600,37590106120,2605,2595,2605,2590,11442
20241024,123500,37560390860,2595,2585,2595,2585,5047
20241024,123400,37547320740,2585,2595,2600,2585,31995
20241024,123300,37464443535,2600,2595,2600,2595,1580
20241024,123200,37460342265,2600,2600,2605,2595,1020
20241024,123100,37457694600,2600,2605,2605,2595,166
20241024,123000,37457263365,2610,2605,2610,2595,7810
20241024,122900,37436985915,2610,2600,2615,2600,2441
20241024,122800,37430624165,2610,2600,2610,2595,19739
20241024,122700,37379358495,2600,2610,2610,2600,15762
20241024,122600,37338326760,2610,2610,2615,2605,2367
20241024,122500,37332149070,2610,2610,2610,2610,1204
20241024,122400,37329006630,2610,2625,2625,2610,3093
20241024,122300,37320913205,2625,2615,2625,2615,1410
20241024,122200,37317216135,2610,2610,2615,2610,1030
20241024,122100,37314526215,2610,2610,2615,2610,782
20241024,122000,37312485175,2610,2615,2615,2610,15233
20241024,121900,37272705070,2615,2620,2635,2615,10153
20241024,121800,37246078450,2620,2630,2640,2620,25425
20241024,121700,37179140080,2630,2625,2630,2625,1526
20241024,121600,37175134310,2630,2615,2630,2615,2712
20241024,121500,37168016395,2620,2615,2620,2615,3767
20241024,121400,37158160155,2615,2620,2625,2615,2875
20241024,121300,37150637405,2620,2620,2625,2615,5233
20241024,121200,37136935305,2615,2600,2620,2600,2599
20241024,121100,37130153665,2610,2600,2610,2600,1273
20241024,121000,37126831755,2600,2605,2610,2595,5452
20241024,120900,37112642290,2610,2595,2610,2595,12961
20241024,120800,37078920705,2600,2595,2600,2595,4020
20241024,120700,37068488180,2595,2595,2605,2595,9389
20241024,120600,37044108905,2600,2600,2605,2595,18227
20241024,120500,36996759970,2600,2615,2615,2600,24637
20241024,120400,36932535940,2615,2620,2620,2610,4969
20241024,120300,36919542180,2615,2620,2630,2615,1933
20241024,120200,36914485325,2615,2630,2630,2615,13437
20241024,120100,36879251150,2635,2640,2640,2635,1692
20241024,120000,36874790240,2635,2635,2640,2635,1206
20241024,115900,36871610430,2640,2645,2645,2630,4905
20241024,115800,36858669640,2640,2625,2640,2625,17715
20241024,115700,36812056505,2625,2625,2630,2625,885
20241024,115600,36809733360,2625,2635,2635,2625,3615
20241024,115500,36800232010,2630,2635,2635,2630,464
20241024,115400,36799011680,2635,2630,2635,2620,1543
20241024,115300,36794954830,2615,2620,2625,2615,5861
20241024,115200,36779603130,2615,2620,2625,2610,10270
20241024,115100,36752740845,2625,2620,2625,2620,3078
20241024,115000,36744674585,2625,2620,2625,2620,16609
20241024,114900,36701158605,2620,2630,2630,2620,15059
20241024,114800,36661583570,2630,2630,2635,2630,5249
20241024,114700,36647771955,2635,2640,2640,2630,3289
20241024,114600,36639108385,2630,2625,2635,2625,9642
20241024,114500,36613771800,2625,2635,2635,2625,6184
20241024,114400,36597493070,2640,2635,2640,2630,4957
20241024,114300,36584443050,2635,2630,2635,2620,17089
20241024,114200,36539545195,2625,2630,2630,2620,6284
20241024,114100,36523046400,2635,2635,2635,2625,9011
20241024,114000,36499355060,2630,2640,2640,2630,28449
20241024,113900,36424396555,2640,2640,2645,2635,5631
20241024,113800,36409547925,2635,2645,2650,2635,18687
20241024,113700,36360134465,2645,2635,2645,2635,12362
20241024,113600,36327501295,2635,2630,2640,2630,8050
20241024,113500,36306296025,2630,2620,2635,2620,8726
20241024,113400,36283345755,2620,2625,2630,2615,20461
20241024,113300,36229758550,2625,2620,2630,2615,5970
20241024,113200,36214087540,2625,2610,2625,2605,14243
20241024,113100,36176869095,2605,2610,2610,2600,22335
20241024,113000,36118732745,2605,2620,2620,2605,12761
20241024,112900,36085419815,2620,2620,2620,2605,3189
20241024,112800,36077085265,2620,2600,2620,2600,3943
20241024,112700,36066784715,2600,2605,2610,2600,12948
20241024,112600,36033104870,2605,2615,2620,2600,9664
20241024,112500,36007922825,2615,2615,2615,2610,1430
20241024,112400,36004190110,2615,2620,2620,2610,3901
20241024,112300,35993992030,2620,2625,2625,2615,4816
20241024,112200,35981366660,2620,2615,2625,2610,26303
20241024,112100,35912580485,2620,2595,2620,2595,22408
20241024,112000,35854141710,2595,2595,2595,2590,7297
20241024,111900,35835230700,2595,2590,2600,2585,13350
20241024,111800,35800622035,2595,2600,2600,2590,11121
20241024,111700,35771758295,2600,2590,2600,2585,33810
20241024,111600,35684196595,2590,2600,2610,2590,68945
20241024,111500,35505187275,2600,2620,2625,2600,79511
20241024,111400,35297798150,2625,2620,2625,2620,9272
20241024,111300,35273503430,2620,2625,2630,2620,32126
20241024,111200,35189253855,2625,2635,2635,2625,55721
20241024,111100,35042832105,2635,2645,2645,2635,15683
20241024,111000,35001458760,2645,2650,2650,2645,2436
20241024,110900,34995004000,2650,2645,2650,2645,9628
20241024,110800,34969537325,2645,2665,2670,2645,24357
20241024,110700,34904760140,2660,2655,2670,2655,9891
20241024,110600,34878428985,2660,2645,2660,2645,13124
20241024,110500,34843589730,2650,2645,2650,2635,19644
20241024,110400,34791741995,2640,2645,2645,2640,4909
20241024,110300,34778778000,2640,2645,2650,2630,22727
20241024,110200,34718811925,2650,2635,2650,2635,21957
20241024,110100,34660925130,2640,2655,2660,2635,24962
20241024,110000,34594955675,2650,2645,2655,2640,7529
20241024,105900,34575026635,2640,2655,2660,2640,18415
20241024,105800,34526224585,2660,2655,2660,2645,26709
20241024,105700,34455390515,2660,2640,2665,2640,22109
20241024,105600,34396735650,2635,2650,2650,2635,18761
20241024,105500,34347184840,2650,2640,2655,2635,12604
20241024,105400,34313865500,2640,2625,2640,2615,24668
20241024,105300,34249084265,2615,2650,2650,2610,83394
20241024,105200,34030047400,2650,2640,2655,2630,58134
20241024,105100,33876755560,2640,2665,2675,2640,29808
20241024,105000,33797655835,2665,2655,2665,2640,27415
20241024,104900,33725077240,2650,2670,2670,2645,88524
20241024,104800,33490155250,2670,2690,2690,2670,42961
20241024,104700,33375082690,2690,2705,2710,2665,87590
20241024,104600,33139944710,2710,2735,2735,2710,69653
20241024,104500,32950702170,2730,2730,2740,2725,6609
20241024,104400,32932686655,2740,2725,2740,2725,22140
20241024,104300,32872304020,2725,2750,2750,2725,27776
20241024,104200,32796425845,2750,2745,2755,2740,5786
20241024,104100,32780565825,2755,2740,2760,2730,33451
20241024,104000,32688865530,2740,2755,2760,2740,46930
20241024,103900,32560145680,2760,2750,2760,2750,8833
20241024,103800,32535801835,2755,2775,2780,2750,38041
20241024,103700,32430572165,2770,2740,2785,2740,44005
20241024,103600,32308868020,2735,2750,2750,2730,19202
20241024,103500,32256279975,2750,2735,2770,2730,15324
20241024,103400,32214073955,2730,2725,2735,2725,18644
20241024,103300,32163212630,2725,2740,2745,2725,65714
20241024,103200,31983629355,2740,2750,2760,2740,38630
20241024,103100,31877496845,2750,2755,2770,2750,19820
20241024,103000,31822833030,2760,2750,2770,2745,14066
20241024,102900,31784073695,2750,2740,2765,2740,13449
20241024,102800,31747089585,2740,2750,2755,2740,52355
20241024,102700,31603357805,2755,2755,2760,2745,34826
20241024,102600,31507621365,2755,2775,2785,2750,42410
20241024,102500,31390347065,2780,2795,2805,2770,100530
20241024,102400,31110582305,2800,2775,2800,2770,72518
20241024,102300,30908853085,2775,2790,2790,2775,88305
20241024,102200,30663402650,2785,2785,2805,2775,147011
20241024,102100,30253438390,2780,2765,2820,2765,207182
20241024,102000,29673603480,2760,2755,2775,2745,31725
20241024,101900,29586157045,2760,2790,2800,2755,55494
20241024,101800,29432026630,2785,2755,2800,2750,54356
20241024,101700,29280701660,2755,2750,2785,2750,21462
20241024,101600,29221421610,2755,2760,2775,2750,22118
20241024,101500,29160421480,2755,2795,2810,2745,70881
20241024,101400,28963946140,2800,2810,2815,2775,171522
20241024,101300,28483849335,2815,2740,2815,2740,158444
20241024,101200,28041933225,2740,2740,2740,2720,37416
20241024,101100,27939917755,2740,2740,2745,2725,75413
20241024,101000,27733845595,2745,2770,2770,2730,95545
20241024,100900,27472017065,2770,2790,2795,2750,48730
20241024,100800,27336944360,2795,2765,2795,2760,45196
20241024,100700,27211260130,2765,2790,2800,2765,89582
20241024,100600,26962099915,2785,2775,2810,2770,143993
20241024,100500,26559611850,2775,2770,2795,2750,92021
20241024,100400,26304020430,2765,2730,2785,2720,101214
20241024,100300,26026233400,2725,2750,2760,2720,126917
20241024,100200,25679181350,2750,2775,2800,2735,177709
20241024,100100,25188760530,2780,2775,2825,2770,158824
20241024,100000,24744095340,2775,2800,2805,2755,224498
20241024,095900,24120973215,2800,2825,2840,2775,271388
20241024,095800,23359285395,2835,2820,2850,2770,639674
20241024,095700,21559301980,2825,2735,2870,2690,1313067
20241024,095600,17854740795,2740,2680,2750,2660,164557
20241024,095500,17411107410,2680,2710,2710,2680,83841
20241024,095400,17185390565,2710,2745,2745,2710,61999
20241024,095300,17016565155,2745,2760,2760,2700,203785
20241024,095200,16460489470,2760,2770,2790,2745,193733
20241024,095100,15923450510,2770,2745,2790,2745,439418
20241024,095000,14703908210,2745,2740,2760,2715,114913
20241024,094900,14388385225,2745,2735,2765,2725,170819
20241024,094800,13918531060,2735,2700,2755,2700,135141
20241024,094700,13548279955,2700,2750,2755,2690,190310
20241024,094600,13028951045,2755,2715,2755,2715,212649
20241024,094500,12446505170,2720,2725,2765,2685,328817
20241024,094400,11550630465,2725,2700,2775,2680,750663
20241024,094300,9493777625,2705,2685,2705,2675,179846
20241024,094200,9009758305,2680,2655,2695,2640,105348
20241024,094100,8728051360,2655,2635,2660,2625,21547
20241024,094000,8671098385,2640,2645,2650,2630,14552
20241024,093900,8632697620,2650,2635,2650,2635,12652
20241024,093800,8599198255,2635,2640,2645,2635,6599
20241024,093700,8581763060,2640,2660,2660,2630,32162
20241024,093600,8496709730,2655,2625,2660,2625,53304
20241024,093500,8355683150,2630,2605,2630,2600,12472
20241024,093400,8323105855,2605,2610,2610,2600,5598
20241024,093300,8308530915,2605,2610,2610,2605,7886
20241024,093200,8287974435,2610,2620,2620,2610,7545
20241024,093100,8268244665,2620,2620,2625,2615,16933
20241024,093000,8223902510,2620,2625,2630,2615,10542
20241024,092900,8196257910,2630,2615,2635,2610,34605
20241024,092800,8105418315,2605,2595,2615,2585,46182
20241024,092700,7985286885,2595,2595,2600,2580,11415
20241024,092600,7955724610,2590,2580,2595,2575,16337
20241024,092500,7913469500,2580,2580,2590,2570,76350
20241024,092400,7716688750,2580,2590,2595,2580,20381
20241024,092300,7664022570,2590,2600,2605,2585,37062
20241024,092200,7568063810,2595,2605,2610,2590,109057
20241024,092100,7284706915,2605,2615,2615,2605,52624
20241024,092000,7147588670,2610,2620,2625,2610,36221
20241024,091900,7052996295,2620,2625,2630,2610,40052
20241024,091800,6948012980,2625,2615,2625,2605,49805
20241024,091700,6817828400,2615,2630,2640,2610,64636
20241024,091600,6648678445,2630,2630,2645,2620,50115
20241024,091500,6516857820,2630,2655,2655,2625,73073
20241024,091400,6324612920,2655,2670,2670,2635,55279
20241024,091300,6178332550,2670,2660,2680,2655,29036
20241024,091200,6100834650,2655,2650,2670,2650,32383
20241024,091100,6014787150,2650,2645,2670,2635,49001
20241024,091000,5884984190,2650,2680,2680,2630,175327
20241024,090900,5421202955,2675,2690,2695,2675,53676
20241024,090800,5277047145,2685,2725,2735,2660,210811
20241024,090700,4708979585,2725,2695,2725,2675,153236
20241024,090600,4294950145,2695,2675,2710,2670,142117
20241024,090500,3912953805,2680,2645,2725,2645,295453
20241024,090400,3117121205,2650,2635,2655,2615,64489
20241024,090300,2947192040,2630,2615,2645,2605,77052
20241024,090200,2744607275,2610,2670,2675,2605,231930
20241024,090100,2135506475,2675,2640,2710,2635,310637
20241024,090000,1303972570,2640,2625,2660,2625,495339