stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,212800,56698792200,5720,5720,5720,5720,96317
20241023,212700,56698792200,5720,5720,5720,5720,0
20241023,212600,56698792200,5720,5720,5720,5720,0
20241023,212500,56698792200,5720,5720,5720,5720,0
20241023,212400,56698792200,5720,5720,5720,5720,0
20241023,212300,56698792200,5720,5720,5720,5720,0
20241023,212200,56698792200,5720,5720,5720,5720,0
20241023,212100,56698792200,5720,5720,5720,5720,0
20241023,212000,56698792200,5720,5720,5720,5720,0
20241023,211900,56698792200,5720,5720,5720,5720,0
20241023,211800,56698792200,5720,5720,5720,5720,0
20241023,211700,56698792200,5720,5720,5720,5720,0
20241023,211600,56698792200,5720,5720,5720,5720,0
20241023,211500,56698792200,5720,5720,5720,5720,0
20241023,211400,56698792200,5720,5720,5720,5720,0
20241023,211300,56698792200,5720,5720,5720,5720,0
20241023,211200,56698792200,5720,5720,5720,5720,0
20241023,211100,56698792200,5720,5720,5720,5720,0
20241023,211000,56698792200,5720,5720,5720,5720,0
20241023,210900,56698792200,5720,5720,5720,5720,0
20241023,210800,56698792200,5720,5720,5720,5720,0
20241023,210700,56698792200,5720,5720,5720,5720,0
20241023,210600,56698792200,5720,5720,5720,5720,0
20241023,210500,56698792200,5720,5720,5720,5720,0
20241023,210400,56698792200,5720,5720,5720,5720,0
20241023,210300,56698792200,5720,5720,5720,5720,0
20241023,210200,56698792200,5720,5720,5720,5720,0
20241023,210100,56698792200,5720,5720,5720,5720,0
20241023,210000,56698792200,5720,5720,5720,5720,0
20241023,205900,56698792200,5720,5720,5720,5720,0
20241023,205800,56698792200,5720,5720,5720,5720,96317
20241023,205700,56698792200,5720,5720,5720,5720,0
20241023,205600,56698792200,5720,5720,5720,5720,0
20241023,205500,56698792200,5720,5720,5720,5720,0
20241023,205400,56698792200,5720,5720,5720,5720,0
20241023,205300,56698792200,5720,5720,5720,5720,0
20241023,205200,56698792200,5720,5720,5720,5720,0
20241023,205100,56698792200,5720,5720,5720,5720,0
20241023,205000,56698792200,5720,5720,5720,5720,0
20241023,204900,56698792200,5720,5720,5720,5720,0
20241023,204800,56698792200,5720,5720,5720,5720,0
20241023,204700,56698792200,5720,5720,5720,5720,0
20241023,204600,56698792200,5720,5720,5720,5720,0
20241023,204500,56698792200,5720,5720,5720,5720,0
20241023,204400,56698792200,5720,5720,5720,5720,0
20241023,204300,56698792200,5720,5720,5720,5720,0
20241023,204200,56698792200,5720,5720,5720,5720,0
20241023,204100,56698792200,5720,5720,5720,5720,0
20241023,204000,56698792200,5720,5720,5720,5720,0
20241023,203900,56698792200,5720,5720,5720,5720,0
20241023,203800,56698792200,5720,5720,5720,5720,0
20241023,203700,56698792200,5720,5720,5720,5720,0
20241023,203600,56698792200,5720,5720,5720,5720,0
20241023,203500,56698792200,5720,5720,5720,5720,0
20241023,203400,56698792200,5720,5720,5720,5720,0
20241023,203300,56698792200,5720,5720,5720,5720,0
20241023,203200,56698792200,5720,5720,5720,5720,0
20241023,203100,56698792200,5720,5720,5720,5720,0
20241023,203000,56698792200,5720,5720,5720,5720,0
20241023,202900,56698792200,5720,5720,5720,5720,0
20241023,202800,56698792200,5720,5720,5720,5720,96317
20241023,202700,56698792200,5720,5720,5720,5720,0
20241023,202600,56698792200,5720,5720,5720,5720,0
20241023,202500,56698792200,5720,5720,5720,5720,0
20241023,202400,56698792200,5720,5720,5720,5720,0
20241023,202300,56698792200,5720,5720,5720,5720,0
20241023,202200,56698792200,5720,5720,5720,5720,0
20241023,202100,56698792200,5720,5720,5720,5720,0
20241023,202000,56698792200,5720,5720,5720,5720,0
20241023,201900,56698792200,5720,5720,5720,5720,0
20241023,201800,56698792200,5720,5720,5720,5720,0
20241023,201700,56698792200,5720,5720,5720,5720,0
20241023,201600,56698792200,5720,5720,5720,5720,0
20241023,201500,56698792200,5720,5720,5720,5720,0
20241023,201400,56698792200,5720,5720,5720,5720,0
20241023,201300,56698792200,5720,5720,5720,5720,0
20241023,201200,56698792200,5720,5720,5720,5720,0
20241023,201100,56698792200,5720,5720,5720,5720,0
20241023,201000,56698792200,5720,5720,5720,5720,0
20241023,200900,56698792200,5720,5720,5720,5720,0
20241023,200800,56698792200,5720,5720,5720,5720,0
20241023,200700,56698792200,5720,5720,5720,5720,0
20241023,200600,56698792200,5720,5720,5720,5720,0
20241023,200500,56698792200,5720,5720,5720,5720,0
20241023,200400,56698792200,5720,5720,5720,5720,0
20241023,200300,56698792200,5720,5720,5720,5720,0
20241023,200200,56698792200,5720,5720,5720,5720,0
20241023,200100,56698792200,5720,5720,5720,5720,0
20241023,200000,56698792200,5720,5720,5720,5720,0
20241023,195900,56698792200,5720,5720,5720,5720,0
20241023,195800,56698792200,5720,5720,5720,5720,96317
20241023,195700,56698792200,5720,5720,5720,5720,0
20241023,195600,56698792200,5720,5720,5720,5720,0
20241023,195500,56698792200,5720,5720,5720,5720,0
20241023,195400,56698792200,5720,5720,5720,5720,0
20241023,195300,56698792200,5720,5720,5720,5720,0
20241023,195200,56698792200,5720,5720,5720,5720,0
20241023,195100,56698792200,5720,5720,5720,5720,0
20241023,195000,56698792200,5720,5720,5720,5720,0
20241023,194900,56698792200,5720,5720,5720,5720,0
20241023,194800,56698792200,5720,5720,5720,5720,0
20241023,194700,56698792200,5720,5720,5720,5720,0
20241023,194600,56698792200,5720,5720,5720,5720,0
20241023,194500,56698792200,5720,5720,5720,5720,0
20241023,194400,56698792200,5720,5720,5720,5720,0
20241023,194300,56698792200,5720,5720,5720,5720,0
20241023,194200,56698792200,5720,5720,5720,5720,0
20241023,194100,56698792200,5720,5720,5720,5720,0
20241023,194000,56698792200,5720,5720,5720,5720,0
20241023,193900,56698792200,5720,5720,5720,5720,0
20241023,193800,56698792200,5720,5720,5720,5720,0
20241023,193700,56698792200,5720,5720,5720,5720,0
20241023,193600,56698792200,5720,5720,5720,5720,0
20241023,193500,56698792200,5720,5720,5720,5720,0
20241023,193400,56698792200,5720,5720,5720,5720,0
20241023,193300,56698792200,5720,5720,5720,5720,0
20241023,193200,56698792200,5720,5720,5720,5720,0
20241023,193100,56698792200,5720,5720,5720,5720,0
20241023,193000,56698792200,5720,5720,5720,5720,0
20241023,192900,56698792200,5720,5720,5720,5720,0
20241023,192800,56698792200,5720,5720,5720,5720,96317
20241023,192700,56698792200,5720,5720,5720,5720,0
20241023,192600,56698792200,5720,5720,5720,5720,0
20241023,192500,56698792200,5720,5720,5720,5720,0
20241023,192400,56698792200,5720,5720,5720,5720,0
20241023,192300,56698792200,5720,5720,5720,5720,0
20241023,192200,56698792200,5720,5720,5720,5720,0
20241023,192100,56698792200,5720,5720,5720,5720,0
20241023,192000,56698792200,5720,5720,5720,5720,0
20241023,191900,56698792200,5720,5720,5720,5720,0
20241023,191800,56698792200,5720,5720,5720,5720,0
20241023,191700,56698792200,5720,5720,5720,5720,0
20241023,191600,56698792200,5720,5720,5720,5720,0
20241023,191500,56698792200,5720,5720,5720,5720,0
20241023,191400,56698792200,5720,5720,5720,5720,0
20241023,191300,56698792200,5720,5720,5720,5720,0
20241023,191200,56698792200,5720,5720,5720,5720,0
20241023,191100,56698792200,5720,5720,5720,5720,0
20241023,191000,56698792200,5720,5720,5720,5720,0
20241023,190900,56698792200,5720,5720,5720,5720,0
20241023,190800,56698792200,5720,5720,5720,5720,0
20241023,190700,56698792200,5720,5720,5720,5720,0
20241023,190600,56698792200,5720,5720,5720,5720,0
20241023,190500,56698792200,5720,5720,5720,5720,0
20241023,190400,56698792200,5720,5720,5720,5720,0
20241023,190300,56698792200,5720,5720,5720,5720,0
20241023,190200,56698792200,5720,5720,5720,5720,0
20241023,190100,56698792200,5720,5720,5720,5720,0
20241023,190000,56698792200,5720,5720,5720,5720,0
20241023,185900,56698792200,5720,5720,5720,5720,0
20241023,185800,56698792200,5720,5720,5720,5720,96317
20241023,185700,56698792200,5720,5720,5720,5720,0
20241023,185600,56698792200,5720,5720,5720,5720,0
20241023,185500,56698792200,5720,5720,5720,5720,0
20241023,185400,56698792200,5720,5720,5720,5720,0
20241023,185300,56698792200,5720,5720,5720,5720,0
20241023,185200,56698792200,5720,5720,5720,5720,0
20241023,185100,56698792200,5720,5720,5720,5720,0
20241023,185000,56698792200,5720,5720,5720,5720,0
20241023,184900,56698792200,5720,5720,5720,5720,0
20241023,184800,56698792200,5720,5720,5720,5720,0
20241023,184700,56698792200,5720,5720,5720,5720,0
20241023,184600,56698792200,5720,5720,5720,5720,0
20241023,184500,56698792200,5720,5720,5720,5720,0
20241023,184400,56698792200,5720,5720,5720,5720,0
20241023,184300,56698792200,5720,5720,5720,5720,0
20241023,184200,56698792200,5720,5720,5720,5720,0
20241023,184100,56698792200,5720,5720,5720,5720,0
20241023,184000,56698792200,5720,5720,5720,5720,0
20241023,183900,56698792200,5720,5720,5720,5720,0
20241023,183800,56698792200,5720,5720,5720,5720,0
20241023,183700,56698792200,5720,5720,5720,5720,0
20241023,183600,56698792200,5720,5720,5720,5720,0
20241023,183500,56698792200,5720,5720,5720,5720,0
20241023,183400,56698792200,5720,5720,5720,5720,0
20241023,183300,56698792200,5720,5720,5720,5720,0
20241023,183200,56698792200,5720,5720,5720,5720,0
20241023,183100,56698792200,5720,5720,5720,5720,0
20241023,183000,56698792200,5720,5720,5720,5720,0
20241023,182900,56698792200,5720,5720,5720,5720,0
20241023,182800,56698792200,5720,5720,5720,5720,96317
20241023,182700,56698792200,5720,5720,5720,5720,0
20241023,182600,56698792200,5720,5720,5720,5720,0
20241023,182500,56698792200,5720,5720,5720,5720,0
20241023,182400,56698792200,5720,5720,5720,5720,0
20241023,182300,56698792200,5720,5720,5720,5720,0
20241023,182200,56698792200,5720,5720,5720,5720,0
20241023,182100,56698792200,5720,5720,5720,5720,0
20241023,182000,56698792200,5720,5720,5720,5720,0
20241023,181900,56698792200,5720,5720,5720,5720,0
20241023,181800,56698792200,5720,5720,5720,5720,0
20241023,181700,56698792200,5720,5720,5720,5720,0
20241023,181600,56698792200,5720,5720,5720,5720,0
20241023,181500,56698792200,5720,5720,5720,5720,0
20241023,181400,56698792200,5720,5720,5720,5720,0
20241023,181300,56698792200,5720,5720,5720,5720,0
20241023,181200,56698792200,5720,5720,5720,5720,0
20241023,181100,56698792200,5720,5720,5720,5720,0
20241023,181000,56698792200,5720,5720,5720,5720,0
20241023,180900,56698792200,5720,5720,5720,5720,0
20241023,180800,56698792200,5720,5720,5720,5720,0
20241023,180700,56698792200,5720,5720,5720,5720,0
20241023,180600,56698792200,5720,5720,5720,5720,0
20241023,180500,56698792200,5720,5720,5720,5720,0
20241023,180400,56698792200,5720,5720,5720,5720,0
20241023,180300,56698792200,5720,5720,5720,5720,0
20241023,180200,56698792200,5720,5720,5720,5720,0
20241023,180100,56698792200,5720,5720,5720,5720,0
20241023,180000,56698792200,5720,5720,5720,5720,0
20241023,175900,56698792200,5720,5720,5720,5720,0
20241023,175800,56698792200,5720,5720,5720,5720,96317
20241023,175700,56698792200,5720,5720,5720,5720,0
20241023,175600,56698792200,5720,5720,5720,5720,0
20241023,175500,56698792200,5720,5720,5720,5720,0
20241023,175400,56698792200,5720,5720,5720,5720,0
20241023,175300,56698792200,5720,5720,5720,5720,0
20241023,175200,56698792200,5720,5720,5720,5720,0
20241023,175100,56698792200,5720,5720,5720,5720,0
20241023,175000,56698792200,5720,5720,5720,5720,0
20241023,174900,56698792200,5720,5720,5720,5720,0
20241023,174800,56698792200,5720,5720,5720,5720,0
20241023,174700,56698792200,5720,5720,5720,5720,0
20241023,174600,56698792200,5720,5720,5720,5720,0
20241023,174500,56698792200,5720,5720,5720,5720,0
20241023,174400,56698792200,5720,5720,5720,5720,0
20241023,174300,56698792200,5720,5720,5720,5720,0
20241023,174200,56698792200,5720,5720,5720,5720,0
20241023,174100,56698792200,5720,5720,5720,5720,0
20241023,174000,56698792200,5720,5720,5720,5720,0
20241023,173900,56698792200,5720,5720,5720,5720,0
20241023,173800,56698792200,5720,5720,5720,5720,0
20241023,173700,56698792200,5720,5720,5720,5720,0
20241023,173600,56698792200,5720,5720,5720,5720,0
20241023,173500,56698792200,5720,5720,5720,5720,0
20241023,173400,56698792200,5720,5720,5720,5720,0
20241023,173300,56698792200,5720,5720,5720,5720,0
20241023,173200,56698792200,5720,5720,5720,5720,0
20241023,173100,56698792200,5720,5720,5720,5720,0
20241023,173000,56698792200,5720,5720,5720,5720,0
20241023,172900,56698792200,5720,5720,5720,5720,0
20241023,172800,56698792200,5720,5720,5720,5720,96317
20241023,172700,56698792200,5720,5720,5720,5720,0
20241023,172600,56698792200,5720,5720,5720,5720,0
20241023,172500,56698792200,5720,5720,5720,5720,0
20241023,172400,56698792200,5720,5720,5720,5720,0
20241023,172300,56698792200,5720,5720,5720,5720,0
20241023,172200,56698792200,5720,5720,5720,5720,0
20241023,172100,56698792200,5720,5720,5720,5720,0
20241023,172000,56698792200,5720,5720,5720,5720,0
20241023,171900,56698792200,5720,5720,5720,5720,0
20241023,171800,56698792200,5720,5720,5720,5720,0
20241023,171700,56698792200,5720,5720,5720,5720,0
20241023,171600,56698792200,5720,5720,5720,5720,0
20241023,171500,56698792200,5720,5720,5720,5720,0
20241023,171400,56698792200,5720,5720,5720,5720,0
20241023,171300,56698792200,5720,5720,5720,5720,0
20241023,171200,56698792200,5720,5720,5720,5720,0
20241023,171100,56698792200,5720,5720,5720,5720,0
20241023,171000,56698792200,5720,5720,5720,5720,0
20241023,170900,56698792200,5720,5720,5720,5720,0
20241023,170800,56698792200,5720,5720,5720,5720,0
20241023,170700,56698792200,5720,5720,5720,5720,0
20241023,170600,56698792200,5720,5720,5720,5720,0
20241023,170500,56698792200,5720,5720,5720,5720,0
20241023,170400,56698792200,5720,5720,5720,5720,0
20241023,170300,56698792200,5720,5720,5720,5720,0
20241023,170200,56698792200,5720,5720,5720,5720,0
20241023,170100,56698792200,5720,5720,5720,5720,0
20241023,170000,56698792200,5720,5720,5720,5720,0
20241023,165900,56698792200,5720,5720,5720,5720,0
20241023,165800,56698792200,5720,5720,5720,5720,96317
20241023,165700,56698792200,5720,5720,5720,5720,0
20241023,165600,56698792200,5720,5720,5720,5720,0
20241023,165500,56698792200,5720,5720,5720,5720,0
20241023,165400,56698792200,5720,5720,5720,5720,0
20241023,165300,56698792200,5720,5720,5720,5720,0
20241023,165200,56698792200,5720,5720,5720,5720,0
20241023,165100,56698792200,5720,5720,5720,5720,0
20241023,165000,56698792200,5720,5720,5720,5720,0
20241023,164900,56698792200,5720,5720,5720,5720,0
20241023,164800,56698792200,5720,5720,5720,5720,0
20241023,164700,56698792200,5720,5720,5720,5720,0
20241023,164600,56698792200,5720,5720,5720,5720,0
20241023,164500,56698792200,5720,5720,5720,5720,0
20241023,164400,56698792200,5720,5720,5720,5720,0
20241023,164300,56698792200,5720,5720,5720,5720,0
20241023,164200,56698792200,5720,5720,5720,5720,0
20241023,164100,56698792200,5720,5720,5720,5720,0
20241023,164000,56698792200,5720,5720,5720,5720,0
20241023,163900,56698792200,5720,5720,5720,5720,0
20241023,163800,56698792200,5720,5720,5720,5720,0
20241023,163700,56698792200,5720,5720,5720,5720,0
20241023,163600,56698792200,5720,5720,5720,5720,0
20241023,163500,56698792200,5720,5720,5720,5720,0
20241023,163400,56698792200,5720,5720,5720,5720,0
20241023,163300,56698792200,5720,5720,5720,5720,0
20241023,163200,56698792200,5720,5720,5720,5720,0
20241023,163100,56698792200,5720,5720,5720,5720,0
20241023,163000,56698792200,5720,5720,5720,5720,0
20241023,162900,56698792200,5720,5720,5720,5720,0
20241023,162800,56698792200,5720,5720,5720,5720,96317
20241023,162700,56698792200,5720,5720,5720,5720,0
20241023,162600,56698792200,5720,5720,5720,5720,0
20241023,162500,56698792200,5720,5720,5720,5720,0
20241023,162400,56698792200,5720,5720,5720,5720,0
20241023,162300,56698792200,5720,5720,5720,5720,0
20241023,162200,56698792200,5720,5720,5720,5720,0
20241023,162100,56698792200,5720,5720,5720,5720,0
20241023,162000,56698792200,5720,5720,5720,5720,0
20241023,161900,56698792200,5720,5720,5720,5720,0
20241023,161800,56698792200,5720,5720,5720,5720,0
20241023,161700,56698792200,5720,5720,5720,5720,0
20241023,161600,56698792200,5720,5720,5720,5720,0
20241023,161500,56698792200,5720,5720,5720,5720,0
20241023,161400,56698792200,5720,5720,5720,5720,0
20241023,161300,56698792200,5720,5720,5720,5720,0
20241023,161200,56698792200,5720,5720,5720,5720,0
20241023,161100,56698792200,5720,5720,5720,5720,0
20241023,161000,56698792200,5720,5720,5720,5720,0
20241023,160900,56698792200,5720,5720,5720,5720,0
20241023,160800,56698792200,5720,5720,5720,5720,0
20241023,160700,56698792200,5720,5720,5720,5720,0
20241023,160600,56698792200,5720,5720,5720,5720,0
20241023,160500,56698792200,5720,5720,5720,5720,0
20241023,160400,56698792200,5720,5720,5720,5720,0
20241023,160300,56698792200,5720,5720,5720,5720,0
20241023,160200,56698792200,5720,5720,5720,5720,0
20241023,160100,56698792200,5720,5720,5720,5720,0
20241023,160000,56698792200,5720,5720,5720,5720,0
20241023,155900,56698792200,5720,5720,5720,5720,0
20241023,155800,56698792200,5720,5720,5720,5720,96317
20241023,155700,56698792200,5720,5720,5720,5720,0
20241023,155600,56698792200,5720,5720,5720,5720,0
20241023,155500,56698792200,5720,5720,5720,5720,0
20241023,155400,56698792200,5720,5720,5720,5720,0
20241023,155300,56698792200,5720,5720,5720,5720,0
20241023,155200,56698792200,5720,5720,5720,5720,0
20241023,155100,56698792200,5720,5720,5720,5720,0
20241023,155000,56698792200,5720,5720,5720,5720,0
20241023,154900,56698792200,5720,5720,5720,5720,0
20241023,154800,56698792200,5720,5720,5720,5720,0
20241023,154700,56698792200,5720,5720,5720,5720,0
20241023,154600,56698792200,5720,5720,5720,5720,0
20241023,154500,56698792200,5720,5720,5720,5720,0
20241023,154400,56698792200,5720,5720,5720,5720,0
20241023,154300,56698792200,5720,5720,5720,5720,0
20241023,154200,56698792200,5720,5720,5720,5720,0
20241023,154100,56698792200,5720,5720,5720,5720,0
20241023,154000,56698792200,5720,5720,5720,5720,0
20241023,153900,56698792200,5720,5720,5720,5720,0
20241023,153800,56698792200,5720,5720,5720,5720,0
20241023,153700,56698792200,5720,5720,5720,5720,0
20241023,153600,56698792200,5720,5720,5720,5720,0
20241023,153500,56698792200,5720,5720,5720,5720,0
20241023,153400,56698792200,5720,5720,5720,5720,0
20241023,153300,56698792200,5720,5720,5720,5720,0
20241023,153200,56698792200,5720,5720,5720,5720,0
20241023,153100,56698792200,5720,5720,5720,5720,0
20241023,153000,56698792200,5720,5720,5720,5720,96317
20241023,152900,56147858960,5720,5720,5720,5720,0
20241023,152800,56147858960,5720,5720,5720,5720,0
20241023,152700,56147858960,5720,5720,5720,5720,0
20241023,152600,56147858960,5720,5720,5720,5720,0
20241023,152500,56147858960,5720,5720,5720,5720,0
20241023,152400,56147858960,5720,5720,5720,5720,0
20241023,152300,56147858960,5720,5720,5720,5720,0
20241023,152200,56147858960,5720,5720,5720,5720,0
20241023,152100,56147858960,5720,5720,5720,5720,0
20241023,152000,56147858960,5720,5720,5720,5720,0
20241023,151900,56147858960,5720,5730,5740,5720,19211
20241023,151800,56037870300,5740,5730,5740,5720,9095
20241023,151700,55985751130,5730,5720,5730,5720,9705
20241023,151600,55930234410,5720,5730,5740,5720,26886
20241023,151500,55776129750,5730,5690,5730,5690,20348
20241023,151400,55659936590,5690,5670,5690,5670,6385
20241023,151300,55623646800,5670,5710,5710,5670,19731
20241023,151200,55511352540,5710,5700,5720,5700,5406
20241023,151100,55480504410,5710,5680,5720,5650,51529
20241023,151000,55188209920,5680,5710,5720,5680,29252
20241023,150900,55021653080,5700,5730,5730,5690,69606
20241023,150800,54624268940,5730,5740,5750,5730,13381
20241023,150700,54547528140,5760,5760,5760,5740,20338
20241023,150600,54430578470,5760,5750,5760,5740,7989
20241023,150500,54384642120,5750,5760,5760,5750,13752
20241023,150400,54305531050,5760,5770,5780,5760,6507
20241023,150300,54268019490,5780,5740,5780,5730,17995
20241023,150200,54164556990,5730,5780,5780,5720,43906
20241023,150100,53912472920,5780,5780,5780,5770,5061
20241023,150000,53883243930,5780,5760,5790,5760,9777
20241023,145900,53826823570,5760,5760,5770,5730,28400
20241023,145800,53663532530,5740,5790,5800,5740,39700
20241023,145700,53434576840,5790,5810,5820,5780,43779
20241023,145600,53181103840,5810,5820,5840,5800,40090
20241023,145500,52948052060,5820,5840,5850,5820,12672
20241023,145400,52874121130,5840,5850,5860,5840,14472
20241023,145300,52789518030,5860,5860,5870,5850,6481
20241023,145200,52751583750,5870,5850,5880,5830,8980
20241023,145100,52698972260,5840,5860,5860,5840,4470
20241023,145000,52672845510,5850,5830,5850,5830,20519
20241023,144900,52553129390,5830,5850,5850,5820,38477
20241023,144800,52328694580,5850,5850,5860,5840,22781
20241023,144700,52195423590,5850,5850,5860,5850,11548
20241023,144600,52127853340,5860,5870,5880,5850,11873
20241023,144500,52058223730,5860,5840,5870,5840,10088
20241023,144400,51999194640,5850,5860,5870,5850,23243
20241023,144300,51863144380,5860,5880,5890,5860,10256
20241023,144200,51802965420,5880,5870,5890,5870,4872
20241023,144100,51774317810,5880,5900,5900,5860,32841
20241023,144000,51581429530,5890,5890,5900,5890,8856
20241023,143900,51529254140,5890,5880,5910,5870,40173
20241023,143800,51292812390,5880,5910,5910,5880,33361
20241023,143700,51096109830,5910,5900,5920,5890,11287
20241023,143600,51029432100,5900,5910,5920,5900,10684
20241023,143500,50966308780,5920,5900,5930,5900,19604
20241023,143400,50850503470,5910,5940,5940,5900,31554
20241023,143300,50663672850,5940,5900,5940,5880,60739
20241023,143200,50304375280,5900,5910,5910,5890,57327
20241023,143100,49965915730,5910,5850,5910,5840,23535
20241023,143000,49827584820,5850,5850,5860,5840,5140
20241023,142900,49797520870,5840,5830,5860,5820,19269
20241023,142800,49685098720,5830,5860,5870,5830,31370
20241023,142700,49501535860,5870,5870,5880,5850,9992
20241023,142600,49442948840,5870,5880,5880,5850,14029
20241023,142500,49360790350,5880,5860,5880,5850,27326
20241023,142400,49200370100,5860,5850,5880,5840,27856
20241023,142300,49037065010,5850,5850,5860,5840,10348
20241023,142200,48976527760,5840,5840,5860,5840,12793
20241023,142100,48901745480,5840,5840,5860,5820,25980
20241023,142000,48750101610,5840,5870,5870,5840,15951
20241023,141900,48656665850,5870,5870,5880,5860,15849
20241023,141800,48563643670,5880,5890,5910,5860,61665
20241023,141700,48200317170,5900,5850,5900,5840,30918
20241023,141600,48019029450,5840,5850,5860,5840,17142
20241023,141500,47918749960,5860,5880,5890,5830,41927
20241023,141400,47673110360,5880,5850,5890,5840,19346
20241023,141300,47559681470,5850,5840,5850,5830,23732
20241023,141200,47421150350,5830,5860,5870,5810,63005
20241023,141100,47053543060,5840,5880,5890,5830,64888
20241023,141000,46673416040,5870,5910,5930,5870,154324
20241023,140900,45762238320,5920,5840,5940,5840,327898
20241023,140800,43828222410,5840,5830,5840,5820,30343
20241023,140700,43651291230,5830,5790,5840,5780,38334
20241023,140600,43428464070,5790,5800,5810,5780,17440
20241023,140500,43327368330,5800,5810,5820,5800,40460
20241023,140400,43092314960,5810,5810,5840,5800,53473
20241023,140300,42781195660,5820,5790,5820,5790,25279
20241023,140200,42634553710,5800,5800,5810,5790,21122
20241023,140100,42512026960,5810,5820,5820,5780,43536
20241023,140000,42259378570,5830,5820,5830,5800,107236
20241023,135900,41635180910,5820,5770,5820,5750,73349
20241023,135800,41210446050,5760,5750,5770,5750,14210
20241023,135700,41128655480,5740,5750,5750,5740,8010
20241023,135600,41082626970,5750,5720,5750,5720,11312
20241023,135500,41017798390,5720,5730,5730,5720,2442
20241023,135400,41003829150,5730,5720,5730,5720,2257
20241023,135300,40990916720,5720,5730,5740,5720,5876
20241023,135200,40957277920,5730,5730,5740,5730,3100
20241023,135100,40939512590,5730,5750,5750,5730,4035
20241023,135000,40916378630,5750,5720,5750,5720,9654
20241023,134900,40861030350,5730,5730,5730,5710,1447
20241023,134800,40852757600,5710,5720,5730,5710,8089
20241023,134700,40806520160,5720,5730,5730,5720,1416
20241023,134600,40798419110,5730,5730,5740,5720,23780
20241023,134500,40662332130,5740,5730,5740,5720,6649
20241023,134400,40624238340,5740,5740,5750,5730,11854
20241023,134300,40556208780,5740,5740,5750,5720,10582
20241023,134200,40495545250,5740,5730,5740,5730,8236
20241023,134100,40448294590,5730,5690,5730,5680,6808
20241023,134000,40409388390,5700,5700,5720,5670,15121
20241023,133900,40323330870,5700,5710,5720,5700,10450
20241023,133800,40263683700,5710,5710,5740,5710,25184
20241023,133700,40119572420,5720,5720,5740,5710,22294
20241023,133600,39992031280,5720,5740,5760,5720,53975
20241023,133500,39681950330,5730,5750,5750,5720,33995
20241023,133400,39487154730,5750,5670,5750,5670,42905
20241023,133300,39241874590,5680,5670,5680,5660,3463
20241023,133200,39222240100,5670,5690,5690,5670,3131
20241023,133100,39204472650,5680,5680,5690,5670,6053
20241023,133000,39170091180,5680,5690,5690,5670,9096
20241023,132900,39118400500,5680,5690,5700,5680,7359
20241023,132800,39076541430,5700,5680,5700,5670,10244
20241023,132700,39018289450,5680,5660,5690,5660,21289
20241023,132600,38897404820,5660,5650,5660,5650,3803
20241023,132500,38875900700,5660,5640,5660,5640,5667
20241023,132400,38843879530,5640,5630,5640,5630,1689
20241023,132300,38834354680,5630,5630,5640,5630,1802
20241023,132200,38824205030,5630,5630,5630,5620,3505
20241023,132100,38804472120,5630,5640,5640,5630,2861
20241023,132000,38788349490,5640,5650,5650,5630,2754
20241023,131900,38772814920,5650,5650,5650,5650,1845
20241023,131800,38762390670,5640,5640,5650,5640,846
20241023,131700,38757618400,5640,5640,5650,5640,1506
20241023,131600,38749124410,5650,5660,5660,5640,23589
20241023,131500,38615656620,5650,5650,5660,5650,2136
20241023,131400,38603578500,5650,5660,5660,5650,3293
20241023,131300,38584954920,5650,5660,5660,5640,8211
20241023,131200,38538596140,5660,5650,5660,5650,402
20241023,131100,38536322820,5650,5650,5680,5640,15755
20241023,131000,38447083960,5650,5610,5650,5610,10774
20241023,130900,38386355510,5610,5620,5620,5610,1940
20241023,130800,38375464130,5620,5620,5620,5620,384
20241023,130700,38373306050,5620,5610,5620,5600,4671
20241023,130600,38347079520,5610,5610,5610,5610,507
20241023,130500,38344235250,5610,5610,5620,5610,936
20241023,130400,38338978860,5620,5620,5620,5610,1357
20241023,130300,38331355360,5620,5620,5620,5610,878
20241023,130200,38326422250,5610,5610,5610,5600,906
20241023,130100,38321341140,5600,5600,5610,5600,2540
20241023,130000,38307116560,5600,5610,5620,5600,7477
20241023,125900,38265211910,5610,5620,5620,5610,1210
20241023,125800,38258417870,5610,5630,5630,5610,238
20241023,125700,38257079120,5630,5630,5630,5610,4557
20241023,125600,38231478890,5630,5630,5630,5620,1135
20241023,125500,38225099840,5630,5640,5640,5630,538
20241023,125400,38222070820,5640,5620,5650,5620,2287
20241023,125300,38209172440,5620,5600,5640,5600,6299
20241023,125200,38173810260,5600,5610,5610,5600,2431
20241023,125100,38160194050,5600,5590,5610,5590,11791
20241023,125000,38094192210,5590,5600,5600,5590,8361
20241023,124900,38047423920,5600,5600,5610,5590,3687
20241023,124800,38026795340,5600,5600,5610,5600,3475
20241023,124700,38007334840,5600,5610,5610,5600,2150
20241023,124600,37995293680,5610,5620,5620,5610,5630
20241023,124500,37963704780,5610,5620,5620,5610,2347
20241023,124400,37950537220,5620,5610,5620,5610,746
20241023,124300,37946345950,5610,5610,5610,5600,1105
20241023,124200,37940150060,5620,5610,5620,5610,341
20241023,124100,37938234970,5620,5610,5620,5600,9172
20241023,124000,37886848980,5610,5610,5620,5600,1083
20241023,123900,37880773250,5630,5630,5640,5610,1280
20241023,123800,37873583310,5640,5610,5640,5610,11400
20241023,123700,37809516780,5610,5610,5620,5610,2331
20241023,123600,37796436070,5600,5630,5630,5580,34544
20241023,123500,37603045010,5620,5620,5630,5620,3707
20241023,123400,37582211660,5620,5640,5640,5620,1651
20241023,123300,37572921200,5630,5620,5630,5620,3081
20241023,123200,37555587930,5630,5630,5630,5620,273
20241023,123100,37554051100,5630,5620,5630,5620,314
20241023,123000,37552286210,5620,5630,5630,5620,1393
20241023,122900,37544445040,5640,5630,5640,5630,3857
20241023,122800,37522712660,5640,5610,5640,5600,8320
20241023,122700,37475958680,5600,5610,5620,5600,10511
20241023,122600,37416983350,5600,5620,5630,5600,8467
20241023,122500,37369431140,5630,5630,5640,5620,3841
20241023,122400,37347806420,5640,5640,5650,5630,2544
20241023,122300,37333465280,5640,5630,5640,5630,154
20241023,122200,37332596790,5640,5630,5640,5620,332
20241023,122100,37330728020,5630,5640,5640,5620,1174
20241023,122000,37324120720,5620,5640,5650,5620,4062
20241023,121900,37301211210,5630,5600,5640,5600,8257
20241023,121800,37254937140,5600,5620,5620,5600,10581
20241023,121700,37195671960,5600,5630,5630,5600,10566
20241023,121600,37136385190,5630,5630,5630,5620,1674
20241023,121500,37126974290,5620,5620,5640,5620,1578
20241023,121400,37118104440,5640,5620,5640,5610,4286
20241023,121300,37094037650,5620,5620,5650,5620,3057
20241023,121200,37076846570,5620,5630,5630,5610,3622
20241023,121100,37056507210,5630,5620,5630,5620,1133
20241023,121000,37050139000,5620,5630,5630,5620,1870
20241023,120900,37039620860,5630,5630,5650,5630,699
20241023,120800,37035685450,5630,5640,5640,5630,2738
20241023,120700,37020267610,5640,5640,5640,5630,2396
20241023,120600,37006775660,5640,5640,5650,5630,1184
20241023,120500,37000099640,5640,5640,5650,5610,22255
20241023,120400,36874959390,5640,5650,5660,5640,4773
20241023,120300,36847977170,5660,5650,5660,5650,875
20241023,120200,36843031040,5650,5660,5660,5650,1630
20241023,120100,36833806500,5660,5670,5680,5660,2190
20241023,120000,36821389200,5660,5670,5670,5660,1704
20241023,115900,36811736050,5670,5680,5680,5670,1455
20241023,115800,36803471710,5660,5670,5680,5660,1569
20241023,115700,36794575320,5660,5660,5660,5650,3753
20241023,115600,36773349620,5660,5650,5660,5650,1857
20241023,115500,36762857550,5650,5660,5660,5640,1272
20241023,115400,36755670750,5650,5650,5660,5640,1006
20241023,115300,36749986080,5650,5670,5670,5650,2059
20241023,115200,36738333080,5660,5670,5670,5660,1338
20241023,115100,36730757460,5670,5660,5670,5660,446
20241023,115000,36728232150,5670,5660,5670,5660,1232
20241023,114900,36721253750,5660,5680,5680,5660,2071
20241023,114800,36709505890,5680,5630,5680,5630,8360
20241023,114700,36662225470,5630,5630,5640,5620,3672
20241023,114600,36641549520,5630,5630,5640,5620,2332
20241023,114500,36628436710,5620,5630,5630,5620,2524
20241023,114400,36614237340,5630,5640,5640,5630,6264
20241023,114300,36578968070,5640,5650,5660,5640,5972
20241023,114200,36545260810,5650,5660,5660,5650,2970
20241023,114100,36528479290,5650,5650,5660,5650,646
20241023,114000,36524829210,5660,5660,5660,5640,6266
20241023,113900,36489440220,5660,5670,5670,5660,1534
20241023,113800,36480757620,5660,5660,5660,5640,13688
20241023,113700,36403515670,5660,5660,5670,5650,756
20241023,113600,36399237640,5670,5640,5670,5640,7053
20241023,113500,36359431800,5640,5650,5650,5630,10717
20241023,113400,36299038210,5650,5650,5650,5640,4696
20241023,113300,36272533660,5650,5650,5670,5640,2460
20241023,113200,36258629700,5650,5650,5680,5640,2511
20241023,113100,36244444890,5650,5680,5680,5650,3342
20241023,113000,36225559070,5680,5680,5680,5650,5467
20241023,112900,36194653520,5680,5700,5700,5650,6119
20241023,112800,36159928360,5690,5670,5700,5670,4693
20241023,112700,36133258540,5670,5660,5670,5640,7686
20241023,112600,36089781610,5650,5660,5670,5650,5518
20241023,112500,36058570940,5660,5670,5670,5660,3939
20241023,112400,36036266570,5670,5680,5680,5660,1713
20241023,112300,36026566750,5680,5640,5680,5630,4569
20241023,112200,36000711660,5640,5670,5690,5630,29717
20241023,112100,35832796040,5670,5700,5700,5670,15134
20241023,112000,35746657430,5700,5700,5710,5690,929
20241023,111900,35741362050,5700,5700,5710,5690,424
20241023,111800,35738946110,5690,5730,5730,5690,5426
20241023,111700,35708011520,5720,5710,5720,5700,7526
20241023,111600,35664978530,5710,5710,5710,5700,2030
20241023,111500,35653402620,5710,5700,5710,5700,554
20241023,111400,35650243770,5700,5700,5710,5690,4310
20241023,111300,35625698390,5700,5690,5710,5680,5494
20241023,111200,35594392290,5690,5680,5690,5670,5948
20241023,111100,35560606110,5680,5700,5700,5660,14602
20241023,111000,35477753940,5700,5690,5710,5690,5220
20241023,110900,35448040480,5690,5720,5720,5690,19018
20241023,110800,35339556160,5720,5730,5730,5720,1936
20241023,110700,35328464650,5730,5730,5730,5720,7167
20241023,110600,35287463070,5730,5730,5750,5730,8190
20241023,110500,35240485970,5740,5730,5740,5730,2748
20241023,110400,35224729690,5730,5720,5740,5720,2183
20241023,110300,35212218590,5720,5750,5750,5720,8287
20241023,110200,35164698690,5740,5750,5750,5730,3764
20241023,110100,35143093460,5750,5730,5750,5730,1410
20241023,110000,35134998500,5730,5720,5740,5720,5872
20241023,105900,35101354940,5730,5730,5730,5720,1522
20241023,105800,35092648140,5720,5740,5740,5720,3087
20241023,105700,35074981350,5740,5740,5740,5730,1971
20241023,105600,35063678450,5720,5710,5750,5710,10297
20241023,105500,35004643210,5710,5720,5730,5710,8826
20241023,105400,34954181180,5720,5720,5730,5720,5443
20241023,105300,34923035630,5730,5720,5730,5720,3323
20241023,105200,34904023650,5730,5740,5750,5710,12697
20241023,105100,34831347830,5720,5750,5750,5720,11732
20241023,105000,34764140910,5740,5750,5750,5740,2481
20241023,104900,34749890080,5750,5750,5750,5740,13199
20241023,104800,34674059540,5740,5740,5750,5730,10632
20241023,104700,34613050800,5750,5750,5760,5740,10134
20241023,104600,34554822170,5760,5740,5760,5740,4009
20241023,104500,34531769940,5750,5770,5770,5750,5653
20241023,104400,34499216000,5770,5760,5770,5740,21749
20241023,104300,34373961360,5760,5750,5760,5750,5914
20241023,104200,34339923710,5750,5740,5750,5730,13689
20241023,104100,34261308440,5740,5760,5760,5740,19297
20241023,104000,34150332840,5750,5740,5770,5740,30160
20241023,103900,33976782690,5740,5750,5760,5740,27849
20241023,103800,33816637720,5750,5740,5750,5730,27316
20241023,103700,33659739130,5740,5710,5740,5700,18965
20241023,103600,33551100970,5700,5710,5710,5700,5002
20241023,103500,33522547850,5710,5710,5720,5700,9279
20241023,103400,33469595660,5710,5720,5720,5700,8235
20241023,103300,33422573060,5720,5710,5720,5690,19801
20241023,103200,33309575440,5720,5710,5720,5700,12696
20241023,103100,33237020600,5720,5670,5720,5670,21738
20241023,103000,33113129860,5670,5700,5710,5670,15243
20241023,102900,33026457000,5700,5680,5720,5660,36720
20241023,102800,32817197380,5670,5640,5700,5610,84109
20241023,102700,32339898760,5630,5590,5640,5590,25546
20241023,102600,32196149670,5590,5600,5610,5590,9677
20241023,102500,32141992000,5610,5590,5610,5580,5334
20241023,102400,32112155310,5590,5570,5600,5560,30893
20241023,102300,31940026990,5570,5600,5600,5570,31112
20241023,102200,31766478720,5600,5620,5640,5580,26819
20241023,102100,31616146810,5630,5610,5630,5600,8008
20241023,102000,31571202500,5610,5610,5620,5600,11040
20241023,101900,31509234340,5600,5590,5610,5590,10412
20241023,101800,31450993720,5590,5600,5600,5580,19483
20241023,101700,31342069040,5610,5610,5630,5590,21906
20241023,101600,31219424300,5610,5600,5640,5600,15817
20241023,101500,31130542830,5590,5620,5640,5590,70758
20241023,101400,30733703470,5640,5650,5650,5620,13425
20241023,101300,30657969250,5650,5620,5660,5600,68798
20241023,101200,30271829730,5620,5660,5660,5620,17497
20241023,101100,30173259080,5650,5680,5680,5610,63240
20241023,101000,29817085910,5680,5670,5680,5650,15529
20241023,100900,29729179730,5670,5680,5680,5660,8387
20241023,100800,29681625280,5680,5680,5700,5670,9634
20241023,100700,29626886830,5680,5680,5690,5650,23574
20241023,100600,29493115930,5680,5660,5680,5620,44279
20241023,100500,29243214000,5650,5680,5680,5630,146854
20241023,100400,28413171190,5680,5700,5720,5680,25509
20241023,100300,28267938320,5700,5710,5720,5690,23876
20241023,100200,28131863990,5700,5710,5740,5700,25659
20241023,100100,27985416220,5700,5720,5730,5700,39889
20241023,100000,27757645340,5720,5730,5740,5720,10465
20241023,095900,27697710970,5740,5740,5740,5730,923
20241023,095800,27692420220,5740,5740,5780,5730,11785
20241023,095700,27624752830,5730,5720,5740,5720,15254
20241023,095600,27537413440,5720,5750,5750,5720,20198
20241023,095500,27421611420,5750,5740,5770,5740,3876
20241023,095400,27399327490,5740,5740,5760,5730,9967
20241023,095300,27342143180,5740,5760,5770,5740,12188
20241023,095200,27272054690,5760,5800,5810,5760,23854
20241023,095100,27133865590,5800,5780,5800,5780,9381
20241023,095000,27079542400,5790,5780,5790,5770,2423
20241023,094900,27065532220,5770,5760,5780,5760,5535
20241023,094800,27033620370,5760,5770,5770,5760,8230
20241023,094700,26986184790,5770,5780,5780,5760,7502
20241023,094600,26942901180,5770,5770,5780,5760,4348
20241023,094500,26917814720,5760,5760,5780,5720,25775
20241023,094400,26769914050,5760,5790,5800,5760,12113
20241023,094300,26699950250,5790,5800,5800,5770,30759
20241023,094200,26522099980,5790,5830,5830,5790,39800
20241023,094100,26290780470,5830,5770,5830,5750,34956
20241023,094000,26088019450,5760,5800,5800,5760,18183
20241023,093900,25982900070,5800,5780,5800,5770,15088
20241023,093800,25895538070,5800,5740,5810,5730,40015
20241023,093700,25664391050,5740,5730,5760,5730,19915
20241023,093600,25549961630,5730,5740,5750,5690,121259
20241023,093500,24856338130,5740,5750,5760,5740,45283
20241023,093400,24596169790,5750,5770,5780,5740,60250
20241023,093300,24249454810,5770,5790,5790,5760,29371
20241023,093200,24079924290,5790,5780,5800,5770,6819
20241023,093100,24040437560,5780,5800,5800,5770,13788
20241023,093000,23960671660,5800,5820,5820,5780,38020
20241023,092900,23739993130,5810,5770,5830,5760,34393
20241023,092800,23540630610,5760,5770,5800,5760,15698
20241023,092700,23450012340,5770,5760,5830,5750,52361
20241023,092600,23146006890,5770,5780,5800,5750,47307
20241023,092500,22873054460,5790,5810,5810,5770,37089
20241023,092400,22658293670,5800,5770,5810,5770,35643
20241023,092300,22451721240,5780,5760,5780,5750,20797
20241023,092200,22331809980,5760,5790,5790,5740,54241
20241023,092100,22019679460,5790,5770,5800,5770,28825
20241023,092000,21852735660,5780,5770,5790,5730,67881
20241023,091900,21462089880,5770,5790,5800,5750,91802
20241023,091800,20932796300,5800,5820,5820,5770,40088
20241023,091700,20700265330,5820,5790,5820,5760,72401
20241023,091600,20281499670,5780,5830,5840,5760,88744
20241023,091500,19767936100,5810,5860,5870,5790,186152
20241023,091400,18684363200,5870,5860,5900,5850,28650
20241023,091300,18516093900,5850,5930,5950,5850,82788
20241023,091200,18028184810,5900,5890,5930,5850,68576
20241023,091100,17625093100,5900,5940,5960,5890,96182
20241023,091000,17056245290,5930,5880,5980,5870,167637
20241023,090900,16061590730,5870,5860,5920,5850,101442
20241023,090800,15464080600,5860,5850,5880,5820,112050
20241023,090700,14809239730,5880,5880,5920,5840,116748
20241023,090600,14122562690,5880,5840,5920,5830,149624
20241023,090500,13243001070,5840,5990,5990,5830,317037
20241023,090400,11371541830,5990,5950,6060,5930,413656
20241023,090300,8889901500,5960,5880,5980,5870,146385
20241023,090200,8022382520,5880,5880,5940,5850,180172
20241023,090100,6961728210,5880,5950,5950,5850,252644
20241023,090000,5474348790,5940,5940,6030,5880,920957