stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,213600,15529750950,4670,4670,4670,4670,49012
20241023,213500,15529750950,4670,4670,4670,4670,0
20241023,213400,15529750950,4670,4670,4670,4670,0
20241023,213300,15529750950,4670,4670,4670,4670,0
20241023,213200,15529750950,4670,4670,4670,4670,0
20241023,213100,15529750950,4670,4670,4670,4670,0
20241023,213000,15529750950,4670,4670,4670,4670,0
20241023,212900,15529750950,4670,4670,4670,4670,0
20241023,212800,15529750950,4670,4670,4670,4670,0
20241023,212700,15529750950,4670,4670,4670,4670,0
20241023,212600,15529750950,4670,4670,4670,4670,0
20241023,212500,15529750950,4670,4670,4670,4670,0
20241023,212400,15529750950,4670,4670,4670,4670,0
20241023,212300,15529750950,4670,4670,4670,4670,0
20241023,212200,15529750950,4670,4670,4670,4670,0
20241023,212100,15529750950,4670,4670,4670,4670,0
20241023,212000,15529750950,4670,4670,4670,4670,0
20241023,211900,15529750950,4670,4670,4670,4670,0
20241023,211800,15529750950,4670,4670,4670,4670,0
20241023,211700,15529750950,4670,4670,4670,4670,0
20241023,211600,15529750950,4670,4670,4670,4670,0
20241023,211500,15529750950,4670,4670,4670,4670,0
20241023,211400,15529750950,4670,4670,4670,4670,0
20241023,211300,15529750950,4670,4670,4670,4670,0
20241023,211200,15529750950,4670,4670,4670,4670,0
20241023,211100,15529750950,4670,4670,4670,4670,0
20241023,211000,15529750950,4670,4670,4670,4670,0
20241023,210900,15529750950,4670,4670,4670,4670,0
20241023,210800,15529750950,4670,4670,4670,4670,0
20241023,210700,15529750950,4670,4670,4670,4670,0
20241023,210600,15529750950,4670,4670,4670,4670,49012
20241023,210500,15529750950,4670,4670,4670,4670,0
20241023,210400,15529750950,4670,4670,4670,4670,0
20241023,210300,15529750950,4670,4670,4670,4670,0
20241023,210200,15529750950,4670,4670,4670,4670,0
20241023,210100,15529750950,4670,4670,4670,4670,0
20241023,210000,15529750950,4670,4670,4670,4670,0
20241023,205900,15529750950,4670,4670,4670,4670,0
20241023,205800,15529750950,4670,4670,4670,4670,0
20241023,205700,15529750950,4670,4670,4670,4670,0
20241023,205600,15529750950,4670,4670,4670,4670,0
20241023,205500,15529750950,4670,4670,4670,4670,0
20241023,205400,15529750950,4670,4670,4670,4670,0
20241023,205300,15529750950,4670,4670,4670,4670,0
20241023,205200,15529750950,4670,4670,4670,4670,0
20241023,205100,15529750950,4670,4670,4670,4670,0
20241023,205000,15529750950,4670,4670,4670,4670,0
20241023,204900,15529750950,4670,4670,4670,4670,0
20241023,204800,15529750950,4670,4670,4670,4670,0
20241023,204700,15529750950,4670,4670,4670,4670,0
20241023,204600,15529750950,4670,4670,4670,4670,0
20241023,204500,15529750950,4670,4670,4670,4670,0
20241023,204400,15529750950,4670,4670,4670,4670,0
20241023,204300,15529750950,4670,4670,4670,4670,0
20241023,204200,15529750950,4670,4670,4670,4670,0
20241023,204100,15529750950,4670,4670,4670,4670,0
20241023,204000,15529750950,4670,4670,4670,4670,0
20241023,203900,15529750950,4670,4670,4670,4670,0
20241023,203800,15529750950,4670,4670,4670,4670,0
20241023,203700,15529750950,4670,4670,4670,4670,0
20241023,203600,15529750950,4670,4670,4670,4670,49012
20241023,203500,15529750950,4670,4670,4670,4670,0
20241023,203400,15529750950,4670,4670,4670,4670,0
20241023,203300,15529750950,4670,4670,4670,4670,0
20241023,203200,15529750950,4670,4670,4670,4670,0
20241023,203100,15529750950,4670,4670,4670,4670,0
20241023,203000,15529750950,4670,4670,4670,4670,0
20241023,202900,15529750950,4670,4670,4670,4670,0
20241023,202800,15529750950,4670,4670,4670,4670,0
20241023,202700,15529750950,4670,4670,4670,4670,0
20241023,202600,15529750950,4670,4670,4670,4670,0
20241023,202500,15529750950,4670,4670,4670,4670,0
20241023,202400,15529750950,4670,4670,4670,4670,0
20241023,202300,15529750950,4670,4670,4670,4670,0
20241023,202200,15529750950,4670,4670,4670,4670,0
20241023,202100,15529750950,4670,4670,4670,4670,0
20241023,202000,15529750950,4670,4670,4670,4670,0
20241023,201900,15529750950,4670,4670,4670,4670,0
20241023,201800,15529750950,4670,4670,4670,4670,0
20241023,201700,15529750950,4670,4670,4670,4670,0
20241023,201600,15529750950,4670,4670,4670,4670,0
20241023,201500,15529750950,4670,4670,4670,4670,0
20241023,201400,15529750950,4670,4670,4670,4670,0
20241023,201300,15529750950,4670,4670,4670,4670,0
20241023,201200,15529750950,4670,4670,4670,4670,0
20241023,201100,15529750950,4670,4670,4670,4670,0
20241023,201000,15529750950,4670,4670,4670,4670,0
20241023,200900,15529750950,4670,4670,4670,4670,0
20241023,200800,15529750950,4670,4670,4670,4670,0
20241023,200700,15529750950,4670,4670,4670,4670,0
20241023,200600,15529750950,4670,4670,4670,4670,49012
20241023,200500,15529750950,4670,4670,4670,4670,0
20241023,200400,15529750950,4670,4670,4670,4670,0
20241023,200300,15529750950,4670,4670,4670,4670,0
20241023,200200,15529750950,4670,4670,4670,4670,0
20241023,200100,15529750950,4670,4670,4670,4670,0
20241023,200000,15529750950,4670,4670,4670,4670,0
20241023,195900,15529750950,4670,4670,4670,4670,0
20241023,195800,15529750950,4670,4670,4670,4670,0
20241023,195700,15529750950,4670,4670,4670,4670,0
20241023,195600,15529750950,4670,4670,4670,4670,0
20241023,195500,15529750950,4670,4670,4670,4670,0
20241023,195400,15529750950,4670,4670,4670,4670,0
20241023,195300,15529750950,4670,4670,4670,4670,0
20241023,195200,15529750950,4670,4670,4670,4670,0
20241023,195100,15529750950,4670,4670,4670,4670,0
20241023,195000,15529750950,4670,4670,4670,4670,0
20241023,194900,15529750950,4670,4670,4670,4670,0
20241023,194800,15529750950,4670,4670,4670,4670,0
20241023,194700,15529750950,4670,4670,4670,4670,0
20241023,194600,15529750950,4670,4670,4670,4670,0
20241023,194500,15529750950,4670,4670,4670,4670,0
20241023,194400,15529750950,4670,4670,4670,4670,0
20241023,194300,15529750950,4670,4670,4670,4670,0
20241023,194200,15529750950,4670,4670,4670,4670,0
20241023,194100,15529750950,4670,4670,4670,4670,0
20241023,194000,15529750950,4670,4670,4670,4670,0
20241023,193900,15529750950,4670,4670,4670,4670,0
20241023,193800,15529750950,4670,4670,4670,4670,0
20241023,193700,15529750950,4670,4670,4670,4670,0
20241023,193600,15529750950,4670,4670,4670,4670,49012
20241023,193500,15529750950,4670,4670,4670,4670,0
20241023,193400,15529750950,4670,4670,4670,4670,0
20241023,193300,15529750950,4670,4670,4670,4670,0
20241023,193200,15529750950,4670,4670,4670,4670,0
20241023,193100,15529750950,4670,4670,4670,4670,0
20241023,193000,15529750950,4670,4670,4670,4670,0
20241023,192900,15529750950,4670,4670,4670,4670,0
20241023,192800,15529750950,4670,4670,4670,4670,0
20241023,192700,15529750950,4670,4670,4670,4670,0
20241023,192600,15529750950,4670,4670,4670,4670,0
20241023,192500,15529750950,4670,4670,4670,4670,0
20241023,192400,15529750950,4670,4670,4670,4670,0
20241023,192300,15529750950,4670,4670,4670,4670,0
20241023,192200,15529750950,4670,4670,4670,4670,0
20241023,192100,15529750950,4670,4670,4670,4670,0
20241023,192000,15529750950,4670,4670,4670,4670,0
20241023,191900,15529750950,4670,4670,4670,4670,0
20241023,191800,15529750950,4670,4670,4670,4670,0
20241023,191700,15529750950,4670,4670,4670,4670,0
20241023,191600,15529750950,4670,4670,4670,4670,0
20241023,191500,15529750950,4670,4670,4670,4670,0
20241023,191400,15529750950,4670,4670,4670,4670,0
20241023,191300,15529750950,4670,4670,4670,4670,0
20241023,191200,15529750950,4670,4670,4670,4670,0
20241023,191100,15529750950,4670,4670,4670,4670,0
20241023,191000,15529750950,4670,4670,4670,4670,0
20241023,190900,15529750950,4670,4670,4670,4670,0
20241023,190800,15529750950,4670,4670,4670,4670,0
20241023,190700,15529750950,4670,4670,4670,4670,0
20241023,190600,15529750950,4670,4670,4670,4670,49012
20241023,190500,15529750950,4670,4670,4670,4670,0
20241023,190400,15529750950,4670,4670,4670,4670,0
20241023,190300,15529750950,4670,4670,4670,4670,0
20241023,190200,15529750950,4670,4670,4670,4670,0
20241023,190100,15529750950,4670,4670,4670,4670,0
20241023,190000,15529750950,4670,4670,4670,4670,0
20241023,185900,15529750950,4670,4670,4670,4670,0
20241023,185800,15529750950,4670,4670,4670,4670,0
20241023,185700,15529750950,4670,4670,4670,4670,0
20241023,185600,15529750950,4670,4670,4670,4670,0
20241023,185500,15529750950,4670,4670,4670,4670,0
20241023,185400,15529750950,4670,4670,4670,4670,0
20241023,185300,15529750950,4670,4670,4670,4670,0
20241023,185200,15529750950,4670,4670,4670,4670,0
20241023,185100,15529750950,4670,4670,4670,4670,0
20241023,185000,15529750950,4670,4670,4670,4670,0
20241023,184900,15529750950,4670,4670,4670,4670,0
20241023,184800,15529750950,4670,4670,4670,4670,0
20241023,184700,15529750950,4670,4670,4670,4670,0
20241023,184600,15529750950,4670,4670,4670,4670,0
20241023,184500,15529750950,4670,4670,4670,4670,0
20241023,184400,15529750950,4670,4670,4670,4670,0
20241023,184300,15529750950,4670,4670,4670,4670,0
20241023,184200,15529750950,4670,4670,4670,4670,0
20241023,184100,15529750950,4670,4670,4670,4670,0
20241023,184000,15529750950,4670,4670,4670,4670,0
20241023,183900,15529750950,4670,4670,4670,4670,0
20241023,183800,15529750950,4670,4670,4670,4670,0
20241023,183700,15529750950,4670,4670,4670,4670,0
20241023,183600,15529750950,4670,4670,4670,4670,49012
20241023,183500,15529750950,4670,4670,4670,4670,0
20241023,183400,15529750950,4670,4670,4670,4670,0
20241023,183300,15529750950,4670,4670,4670,4670,0
20241023,183200,15529750950,4670,4670,4670,4670,0
20241023,183100,15529750950,4670,4670,4670,4670,0
20241023,183000,15529750950,4670,4670,4670,4670,0
20241023,182900,15529750950,4670,4670,4670,4670,0
20241023,182800,15529750950,4670,4670,4670,4670,0
20241023,182700,15529750950,4670,4670,4670,4670,0
20241023,182600,15529750950,4670,4670,4670,4670,0
20241023,182500,15529750950,4670,4670,4670,4670,0
20241023,182400,15529750950,4670,4670,4670,4670,0
20241023,182300,15529750950,4670,4670,4670,4670,0
20241023,182200,15529750950,4670,4670,4670,4670,0
20241023,182100,15529750950,4670,4670,4670,4670,0
20241023,182000,15529750950,4670,4670,4670,4670,0
20241023,181900,15529750950,4670,4670,4670,4670,0
20241023,181800,15529750950,4670,4670,4670,4670,0
20241023,181700,15529750950,4670,4670,4670,4670,0
20241023,181600,15529750950,4670,4670,4670,4670,0
20241023,181500,15529750950,4670,4670,4670,4670,0
20241023,181400,15529750950,4670,4670,4670,4670,0
20241023,181300,15529750950,4670,4670,4670,4670,0
20241023,181200,15529750950,4670,4670,4670,4670,0
20241023,181100,15529750950,4670,4670,4670,4670,0
20241023,181000,15529750950,4670,4670,4670,4670,0
20241023,180900,15529750950,4670,4670,4670,4670,0
20241023,180800,15529750950,4670,4670,4670,4670,0
20241023,180700,15529750950,4670,4670,4670,4670,0
20241023,180600,15529750950,4670,4670,4670,4670,49012
20241023,180500,15529750950,4670,4670,4670,4670,0
20241023,180400,15529750950,4670,4670,4670,4670,0
20241023,180300,15529750950,4670,4670,4670,4670,0
20241023,180200,15529750950,4670,4670,4670,4670,0
20241023,180100,15529750950,4670,4670,4670,4670,0
20241023,180000,15529750950,4670,4670,4670,4670,0
20241023,175900,15529750950,4670,4670,4670,4670,0
20241023,175800,15529750950,4670,4670,4670,4670,0
20241023,175700,15529750950,4670,4670,4670,4670,0
20241023,175600,15529750950,4670,4670,4670,4670,0
20241023,175500,15529750950,4670,4670,4670,4670,0
20241023,175400,15529750950,4670,4670,4670,4670,0
20241023,175300,15529750950,4670,4670,4670,4670,0
20241023,175200,15529750950,4670,4670,4670,4670,0
20241023,175100,15529750950,4670,4670,4670,4670,0
20241023,175000,15529750950,4670,4670,4670,4670,0
20241023,174900,15529750950,4670,4670,4670,4670,0
20241023,174800,15529750950,4670,4670,4670,4670,0
20241023,174700,15529750950,4670,4670,4670,4670,0
20241023,174600,15529750950,4670,4670,4670,4670,0
20241023,174500,15529750950,4670,4670,4670,4670,0
20241023,174400,15529750950,4670,4670,4670,4670,0
20241023,174300,15529750950,4670,4670,4670,4670,0
20241023,174200,15529750950,4670,4670,4670,4670,0
20241023,174100,15529750950,4670,4670,4670,4670,0
20241023,174000,15529750950,4670,4670,4670,4670,0
20241023,173900,15529750950,4670,4670,4670,4670,0
20241023,173800,15529750950,4670,4670,4670,4670,0
20241023,173700,15529750950,4670,4670,4670,4670,0
20241023,173600,15529750950,4670,4670,4670,4670,49012
20241023,173500,15529750950,4670,4670,4670,4670,0
20241023,173400,15529750950,4670,4670,4670,4670,0
20241023,173300,15529750950,4670,4670,4670,4670,0
20241023,173200,15529750950,4670,4670,4670,4670,0
20241023,173100,15529750950,4670,4670,4670,4670,0
20241023,173000,15529750950,4670,4670,4670,4670,0
20241023,172900,15529750950,4670,4670,4670,4670,0
20241023,172800,15529750950,4670,4670,4670,4670,0
20241023,172700,15529750950,4670,4670,4670,4670,0
20241023,172600,15529750950,4670,4670,4670,4670,0
20241023,172500,15529750950,4670,4670,4670,4670,0
20241023,172400,15529750950,4670,4670,4670,4670,0
20241023,172300,15529750950,4670,4670,4670,4670,0
20241023,172200,15529750950,4670,4670,4670,4670,0
20241023,172100,15529750950,4670,4670,4670,4670,0
20241023,172000,15529750950,4670,4670,4670,4670,0
20241023,171900,15529750950,4670,4670,4670,4670,0
20241023,171800,15529750950,4670,4670,4670,4670,0
20241023,171700,15529750950,4670,4670,4670,4670,0
20241023,171600,15529750950,4670,4670,4670,4670,0
20241023,171500,15529750950,4670,4670,4670,4670,0
20241023,171400,15529750950,4670,4670,4670,4670,0
20241023,171300,15529750950,4670,4670,4670,4670,0
20241023,171200,15529750950,4670,4670,4670,4670,0
20241023,171100,15529750950,4670,4670,4670,4670,0
20241023,171000,15529750950,4670,4670,4670,4670,0
20241023,170900,15529750950,4670,4670,4670,4670,0
20241023,170800,15529750950,4670,4670,4670,4670,0
20241023,170700,15529750950,4670,4670,4670,4670,0
20241023,170600,15529750950,4670,4670,4670,4670,49012
20241023,170500,15529750950,4670,4670,4670,4670,0
20241023,170400,15529750950,4670,4670,4670,4670,0
20241023,170300,15529750950,4670,4670,4670,4670,0
20241023,170200,15529750950,4670,4670,4670,4670,0
20241023,170100,15529750950,4670,4670,4670,4670,0
20241023,170000,15529750950,4670,4670,4670,4670,0
20241023,165900,15529750950,4670,4670,4670,4670,0
20241023,165800,15529750950,4670,4670,4670,4670,0
20241023,165700,15529750950,4670,4670,4670,4670,0
20241023,165600,15529750950,4670,4670,4670,4670,0
20241023,165500,15529750950,4670,4670,4670,4670,0
20241023,165400,15529750950,4670,4670,4670,4670,0
20241023,165300,15529750950,4670,4670,4670,4670,0
20241023,165200,15529750950,4670,4670,4670,4670,0
20241023,165100,15529750950,4670,4670,4670,4670,0
20241023,165000,15529750950,4670,4670,4670,4670,0
20241023,164900,15529750950,4670,4670,4670,4670,0
20241023,164800,15529750950,4670,4670,4670,4670,0
20241023,164700,15529750950,4670,4670,4670,4670,0
20241023,164600,15529750950,4670,4670,4670,4670,0
20241023,164500,15529750950,4670,4670,4670,4670,0
20241023,164400,15529750950,4670,4670,4670,4670,0
20241023,164300,15529750950,4670,4670,4670,4670,0
20241023,164200,15529750950,4670,4670,4670,4670,0
20241023,164100,15529750950,4670,4670,4670,4670,0
20241023,164000,15529750950,4670,4670,4670,4670,0
20241023,163900,15529750950,4670,4670,4670,4670,0
20241023,163800,15529750950,4670,4670,4670,4670,0
20241023,163700,15529750950,4670,4670,4670,4670,0
20241023,163600,15529750950,4670,4670,4670,4670,49012
20241023,163500,15529750950,4670,4670,4670,4670,0
20241023,163400,15529750950,4670,4670,4670,4670,0
20241023,163300,15529750950,4670,4670,4670,4670,0
20241023,163200,15529750950,4670,4670,4670,4670,0
20241023,163100,15529750950,4670,4670,4670,4670,0
20241023,163000,15529750950,4670,4670,4670,4670,0
20241023,162900,15529750950,4670,4670,4670,4670,0
20241023,162800,15529750950,4670,4670,4670,4670,0
20241023,162700,15529750950,4670,4670,4670,4670,0
20241023,162600,15529750950,4670,4670,4670,4670,0
20241023,162500,15529750950,4670,4670,4670,4670,0
20241023,162400,15529750950,4670,4670,4670,4670,0
20241023,162300,15529750950,4670,4670,4670,4670,0
20241023,162200,15529750950,4670,4670,4670,4670,0
20241023,162100,15529750950,4670,4670,4670,4670,0
20241023,162000,15529750950,4670,4670,4670,4670,0
20241023,161900,15529750950,4670,4670,4670,4670,0
20241023,161800,15529750950,4670,4670,4670,4670,0
20241023,161700,15529750950,4670,4670,4670,4670,0
20241023,161600,15529750950,4670,4670,4670,4670,0
20241023,161500,15529750950,4670,4670,4670,4670,0
20241023,161400,15529750950,4670,4670,4670,4670,0
20241023,161300,15529750950,4670,4670,4670,4670,0
20241023,161200,15529750950,4670,4670,4670,4670,0
20241023,161100,15529750950,4670,4670,4670,4670,0
20241023,161000,15529750950,4670,4670,4670,4670,0
20241023,160900,15529750950,4670,4670,4670,4670,0
20241023,160800,15529750950,4670,4670,4670,4670,0
20241023,160700,15529750950,4670,4670,4670,4670,0
20241023,160600,15529750950,4670,4670,4670,4670,49012
20241023,160500,15529750950,4670,4670,4670,4670,0
20241023,160400,15529750950,4670,4670,4670,4670,0
20241023,160300,15529750950,4670,4670,4670,4670,0
20241023,160200,15529750950,4670,4670,4670,4670,0
20241023,160100,15529750950,4670,4670,4670,4670,0
20241023,160000,15529750950,4670,4670,4670,4670,0
20241023,155900,15529750950,4670,4670,4670,4670,0
20241023,155800,15529750950,4670,4670,4670,4670,0
20241023,155700,15529750950,4670,4670,4670,4670,0
20241023,155600,15529750950,4670,4670,4670,4670,0
20241023,155500,15529750950,4670,4670,4670,4670,0
20241023,155400,15529750950,4670,4670,4670,4670,0
20241023,155300,15529750950,4670,4670,4670,4670,0
20241023,155200,15529750950,4670,4670,4670,4670,0
20241023,155100,15529750950,4670,4670,4670,4670,0
20241023,155000,15529750950,4670,4670,4670,4670,0
20241023,154900,15529750950,4670,4670,4670,4670,0
20241023,154800,15529750950,4670,4670,4670,4670,0
20241023,154700,15529750950,4670,4670,4670,4670,0
20241023,154600,15529750950,4670,4670,4670,4670,0
20241023,154500,15529750950,4670,4670,4670,4670,0
20241023,154400,15529750950,4670,4670,4670,4670,0
20241023,154300,15529750950,4670,4670,4670,4670,0
20241023,154200,15529750950,4670,4670,4670,4670,0
20241023,154100,15529750950,4670,4670,4670,4670,0
20241023,154000,15529750950,4670,4670,4670,4670,0
20241023,153900,15529750950,4670,4670,4670,4670,0
20241023,153800,15529750950,4670,4670,4670,4670,0
20241023,153700,15529750950,4670,4670,4670,4670,0
20241023,153600,15529750950,4670,4670,4670,4670,49012
20241023,153500,15529750950,4670,4670,4670,4670,0
20241023,153400,15529750950,4670,4670,4670,4670,0
20241023,153300,15529750950,4670,4670,4670,4670,0
20241023,153200,15529750950,4670,4670,4670,4670,0
20241023,153100,15529750950,4670,4670,4670,4670,0
20241023,153000,15529750950,4670,4670,4670,4670,49012
20241023,152900,15300864910,4655,4655,4655,4655,0
20241023,152800,15300864910,4655,4655,4655,4655,0
20241023,152700,15300864910,4655,4655,4655,4655,0
20241023,152600,15300864910,4655,4655,4655,4655,0
20241023,152500,15300864910,4655,4655,4655,4655,0
20241023,152400,15300864910,4655,4655,4655,4655,0
20241023,152300,15300864910,4655,4655,4655,4655,0
20241023,152200,15300864910,4655,4655,4655,4655,0
20241023,152100,15300864910,4655,4655,4655,4655,0
20241023,152000,15300864910,4655,4655,4655,4655,0
20241023,151900,15300864910,4655,4640,4655,4630,10455
20241023,151800,15252346895,4640,4660,4665,4620,12615
20241023,151700,15193821330,4665,4660,4665,4660,7873
20241023,151600,15157130520,4655,4660,4660,4650,2649
20241023,151500,15144796650,4655,4655,4660,4655,2912
20241023,151400,15131238275,4655,4655,4665,4655,3819
20241023,151300,15113451685,4660,4655,4660,4645,7671
20241023,151200,15077749960,4660,4630,4660,4630,6704
20241023,151100,15046549700,4630,4645,4645,4625,4622
20241023,151000,15025122695,4645,4645,4650,4645,1310
20241023,150900,15019031960,4645,4660,4660,4645,2312
20241023,150800,15008288220,4660,4655,4660,4650,4501
20241023,150700,14987335360,4655,4665,4665,4655,4843
20241023,150600,14964770905,4670,4665,4670,4660,11740
20241023,150500,14910008250,4665,4660,4670,4655,7931
20241023,150400,14873022420,4660,4650,4660,4650,2553
20241023,150300,14861144720,4650,4645,4650,4645,3154
20241023,150200,14846484545,4645,4635,4645,4630,3972
20241023,150100,14828052035,4635,4635,4640,4625,6630
20241023,150000,14797359475,4635,4640,4640,4625,162
20241023,145900,14796609255,4640,4620,4640,4620,749
20241023,145800,14793148180,4635,4625,4635,4625,2460
20241023,145700,14781763345,4625,4620,4625,4620,1570
20241023,145600,14774508295,4620,4620,4620,4620,568
20241023,145500,14771884135,4620,4620,4630,4620,4065
20241023,145400,14753088995,4620,4620,4630,4620,1471
20241023,145300,14746292545,4620,4610,4620,4610,760
20241023,145200,14742788605,4610,4620,4630,4610,1467
20241023,145100,14736012360,4615,4620,4620,4610,5234
20241023,145000,14711850840,4625,4630,4630,4625,3882
20241023,144900,14693885790,4630,4635,4635,4630,880
20241023,144800,14689807730,4635,4635,4640,4635,509
20241023,144700,14687448505,4635,4635,4635,4625,460
20241023,144600,14685318615,4640,4630,4640,4630,879
20241023,144500,14681245175,4635,4635,4635,4635,181
20241023,144400,14680406240,4635,4635,4635,4635,336
20241023,144300,14678848880,4625,4635,4635,4625,2169
20241023,144200,14668805760,4635,4635,4640,4630,1758
20241023,144100,14660659175,4635,4635,4635,4630,395
20241023,144000,14658829050,4640,4625,4640,4625,3209
20241023,143900,14643970435,4625,4625,4625,4620,1504
20241023,143800,14637020465,4625,4625,4630,4620,2280
20241023,143700,14626477880,4630,4635,4635,4630,2593
20241023,143600,14614463980,4635,4640,4645,4635,1095
20241023,143500,14609385295,4645,4635,4645,4635,214
20241023,143400,14608391275,4630,4635,4635,4630,323
20241023,143300,14606895755,4630,4640,4655,4630,2086
20241023,143200,14597218725,4640,4635,4640,4630,268
20241023,143100,14595976765,4635,4630,4635,4630,516
20241023,143000,14593585425,4630,4635,4635,4620,12371
20241023,142900,14536375265,4635,4645,4645,4635,4545
20241023,142800,14515299800,4645,4650,4650,4645,605
20241023,142700,14512487970,4650,4645,4650,4645,418
20241023,142600,14510544295,4645,4640,4650,4640,1168
20241023,142500,14505117495,4640,4640,4645,4640,1661
20241023,142400,14497410340,4640,4645,4645,4640,1379
20241023,142300,14491010265,4645,4650,4650,4640,1240
20241023,142200,14485254915,4650,4645,4650,4640,1292
20241023,142100,14479258130,4640,4650,4660,4640,3906
20241023,142000,14461110905,4650,4650,4650,4650,5030
20241023,141900,14437721405,4650,4660,4665,4650,1005
20241023,141800,14433045910,4650,4650,4650,4645,3048
20241023,141700,14418874160,4650,4650,4650,4650,299
20241023,141600,14417483810,4650,4660,4665,4650,5073
20241023,141500,14393894285,4660,4660,4665,4645,1296
20241023,141400,14387869425,4650,4655,4655,4650,1903
20241023,141300,14379013155,4655,4660,4665,4655,1203
20241023,141200,14373408740,4660,4650,4660,4650,688
20241023,141100,14370209330,4665,4660,4665,4650,1798
20241023,141000,14361848255,4660,4655,4660,4650,1017
20241023,140900,14357118690,4665,4650,4670,4650,1845
20241023,140800,14348523540,4650,4675,4675,4650,1087
20241023,140700,14343462435,4675,4680,4680,4655,960
20241023,140600,14338985055,4680,4670,4680,4665,2521
20241023,140500,14327217495,4675,4680,4680,4670,2788
20241023,140400,14314184215,4685,4655,4685,4655,533
20241023,140300,14311699775,4655,4650,4665,4650,1283
20241023,140200,14305731025,4650,4665,4665,4650,10997
20241023,140100,14254593740,4665,4660,4665,4655,1604
20241023,140000,14247121980,4665,4675,4685,4665,2978
20241023,135900,14233214545,4670,4670,4675,4670,696
20241023,135800,14229963675,4675,4680,4685,4675,2394
20241023,135700,14218760885,4685,4685,4685,4680,2717
20241023,135600,14206039730,4685,4685,4690,4685,3579
20241023,135500,14189261420,4685,4685,4685,4680,1579
20241023,135400,14181864485,4680,4675,4680,4670,122
20241023,135300,14181293945,4685,4670,4685,4670,1283
20241023,135200,14175301870,4670,4685,4685,4670,1151
20241023,135100,14169920735,4685,4680,4685,4670,407
20241023,135000,14168015105,4685,4675,4685,4675,1680
20241023,134900,14160151585,4670,4670,4675,4665,1440
20241023,134800,14153427870,4675,4665,4675,4665,286
20241023,134700,14152093455,4665,4680,4685,4665,1472
20241023,134600,14145205325,4680,4655,4680,4650,1768
20241023,134500,14136968260,4655,4650,4665,4650,1249
20241023,134400,14131150155,4645,4660,4675,4645,10107
20241023,134300,14084133635,4660,4685,4685,4660,3245
20241023,134200,14068962800,4700,4695,4705,4685,3366
20241023,134100,14053139930,4695,4695,4705,4680,10666
20241023,134000,14003001840,4695,4675,4695,4675,4016
20241023,133900,13984179240,4675,4665,4675,4665,336
20241023,133800,13982611790,4665,4665,4680,4660,776
20241023,133700,13978988715,4650,4650,4660,4645,4581
20241023,133600,13957685100,4650,4645,4650,4645,634
20241023,133500,13954737200,4645,4650,4650,4645,1228
20241023,133400,13949033100,4650,4650,4650,4645,992
20241023,133300,13944421635,4650,4650,4660,4650,845
20241023,133200,13940491845,4650,4655,4655,4645,3868
20241023,133100,13922514255,4655,4660,4660,4655,279
20241023,133000,13921215410,4655,4655,4655,4655,950
20241023,132900,13916793160,4655,4665,4665,4655,2951
20241023,132800,13903040335,4665,4670,4670,4665,606
20241023,132700,13900211525,4670,4670,4690,4670,1082
20241023,132600,13895158490,4670,4670,4695,4670,2749
20241023,132500,13882281920,4670,4665,4670,4650,1243
20241023,132400,13876498555,4655,4660,4660,4655,426
20241023,132300,13874514980,4650,4650,4675,4650,1992
20241023,132200,13865252050,4650,4670,4670,4650,7532
20241023,132100,13830195795,4660,4690,4690,4660,3767
20241023,132000,13812598125,4690,4690,4695,4680,816
20241023,131900,13808771405,4695,4685,4695,4680,7656
20241023,131800,13772901460,4695,4680,4695,4670,9344
20241023,131700,13729104035,4680,4680,4680,4660,5281
20241023,131600,13704427085,4680,4660,4705,4660,10453
20241023,131500,13655406370,4660,4645,4660,4635,6575
20241023,131400,13624890525,4630,4665,4665,4630,9538
20241023,131300,13580585125,4660,4685,4690,4655,15963
20241023,131200,13506023170,4680,4700,4715,4680,11526
20241023,131100,13451916570,4700,4685,4725,4655,29438
20241023,131000,13313469045,4685,4650,4740,4645,43063
20241023,130900,13111124625,4645,4625,4660,4625,5648
20241023,130800,13084877570,4620,4610,4620,4605,4011
20241023,130700,13066362280,4615,4620,4620,4615,518
20241023,130600,13063970265,4620,4625,4625,4620,939
20241023,130500,13059630015,4625,4630,4630,4625,685
20241023,130400,13056459535,4630,4625,4635,4610,3164
20241023,130300,13041822005,4630,4605,4630,4600,2540
20241023,130200,13030103325,4605,4605,4605,4605,23
20241023,130100,13029997410,4600,4605,4605,4600,1090
20241023,130000,13024983155,4610,4615,4615,4610,110
20241023,125900,13024476035,4605,4615,4615,4590,463
20241023,125800,13022346605,4610,4590,4615,4590,1266
20241023,125700,13016524710,4605,4590,4605,4590,535
20241023,125600,13014067005,4585,4595,4595,4585,3228
20241023,125500,12999255665,4595,4595,4600,4590,6566
20241023,125400,12969084570,4590,4600,4600,4580,3796
20241023,125300,12951690615,4595,4610,4610,4580,8979
20241023,125200,12910461850,4610,4615,4615,4610,1018
20241023,125100,12905768685,4615,4615,4615,4615,175
20241023,125000,12904961060,4610,4610,4610,4610,270
20241023,124900,12903716360,4610,4615,4615,4610,306
20241023,124800,12902305535,4615,4615,4615,4610,1282
20241023,124700,12896394805,4615,4615,4615,4610,1484
20241023,124600,12889547700,4615,4625,4625,4615,635
20241023,124500,12886616605,4625,4630,4630,4620,1624
20241023,124400,12879108425,4620,4635,4635,4615,3531
20241023,124300,12862795645,4625,4625,4630,4615,538
20241023,124200,12860307840,4625,4625,4630,4615,1001
20241023,124100,12855680795,4625,4640,4640,4625,177
20241023,124000,12854861750,4625,4620,4635,4615,1436
20241023,123900,12848227125,4620,4625,4625,4620,545
20241023,123800,12845708895,4620,4645,4645,4620,314
20241023,123700,12844252325,4645,4605,4645,4605,1244
20241023,123600,12838518565,4605,4610,4615,4600,5541
20241023,123500,12813005305,4610,4615,4615,4610,3746
20241023,123400,12795719910,4615,4620,4625,4615,1052
20241023,123300,12790860530,4615,4625,4640,4615,2037
20241023,123200,12781438010,4630,4635,4640,4625,265
20241023,123100,12780210280,4650,4620,4650,4620,172
20241023,123000,12779412960,4610,4620,4630,4610,1965
20241023,122900,12770336110,4620,4625,4640,4620,2326
20241023,122800,12759586840,4625,4655,4655,4620,3308
20241023,122700,12744237975,4660,4675,4675,4660,3327
20241023,122600,12728705050,4675,4660,4680,4660,7211
20241023,122500,12695026850,4660,4665,4665,4655,3045
20241023,122400,12680841310,4665,4670,4675,4665,2918
20241023,122300,12667216390,4670,4645,4675,4645,7635
20241023,122200,12631640370,4645,4660,4660,4645,4851
20241023,122100,12609063740,4660,4645,4660,4640,5994
20241023,122000,12581191685,4645,4645,4650,4640,1686
20241023,121900,12573360215,4650,4635,4650,4625,9819
20241023,121800,12527833155,4635,4640,4640,4630,7153
20241023,121700,12494686725,4640,4630,4645,4630,5430
20241023,121600,12469494330,4630,4610,4645,4600,16912
20241023,121500,12391219225,4610,4585,4610,4585,4861
20241023,121400,12368868405,4585,4585,4590,4580,1191
20241023,121300,12363407760,4590,4590,4590,4585,783
20241023,121200,12359813800,4585,4580,4585,4580,867
20241023,121100,12355838615,4580,4590,4590,4580,295
20241023,121000,12354484825,4590,4585,4590,4575,1479
20241023,120900,12347709970,4585,4575,4585,4575,1465
20241023,120800,12340999100,4570,4570,4580,4570,748
20241023,120700,12337580380,4570,4580,4585,4570,3201
20241023,120600,12322943900,4580,4580,4590,4580,3549
20241023,120500,12306669140,4580,4575,4580,4570,507
20241023,120400,12304349400,4570,4565,4570,4565,404
20241023,120300,12302503635,4575,4560,4575,4560,207
20241023,120200,12301557545,4560,4560,4565,4560,197
20241023,120100,12300659090,4565,4560,4565,4560,1582
20241023,120000,12293443730,4560,4560,4565,4560,1297
20241023,115900,12287529360,4560,4570,4570,4560,1201
20241023,115800,12282051575,4570,4565,4570,4560,1190
20241023,115700,12276619660,4565,4565,4570,4565,3732
20241023,115600,12259571950,4560,4570,4575,4560,2209
20241023,115500,12249478535,4570,4540,4570,4540,3905
20241023,115400,12231664825,4555,4540,4555,4540,5545
20241023,115300,12206426240,4540,4545,4545,4540,5012
20241023,115200,12183652595,4545,4540,4545,4540,1951
20241023,115100,12174791635,4540,4545,4550,4535,16811
20241023,115000,12098429340,4540,4540,4545,4540,2693
20241023,114900,12086202920,4540,4545,4545,4535,14958
20241023,114800,12018318280,4545,4545,4555,4545,500
20241023,114700,12016042580,4545,4545,4550,4540,12081
20241023,114600,11961131715,4540,4545,4550,4540,6415
20241023,114500,11931994065,4545,4545,4550,4545,7634
20241023,114400,11897297380,4550,4540,4550,4540,2953
20241023,114300,11883877415,4545,4550,4555,4540,6166
20241023,114200,11855836160,4555,4555,4560,4550,900
20241023,114100,11851736710,4555,4570,4580,4550,3823
20241023,114000,11834286150,4580,4560,4580,4555,7123
20241023,113900,11801765940,4555,4555,4570,4555,5914
20241023,113800,11774784065,4560,4540,4560,4535,9550
20241023,113700,11731394830,4540,4570,4575,4535,28158
20241023,113600,11603389650,4575,4560,4575,4555,3709
20241023,113500,11586458445,4555,4555,4565,4535,28533
20241023,113400,11456734530,4555,4560,4580,4545,19204
20241023,113300,11369203695,4555,4560,4575,4550,12147
20241023,113200,11313861205,4555,4555,4570,4535,23667
20241023,113100,11206193300,4550,4555,4575,4530,78921
20241023,113000,10847166100,4560,4650,4680,4550,117719
20241023,112900,10305599955,4655,4730,4740,4655,100198
20241023,112800,9835237835,4730,4765,4795,4730,53240
20241023,112700,9582044830,4765,4805,4830,4760,113540
20241023,112600,9038664805,4800,4840,4855,4745,167679
20241023,112500,8233336655,4840,4835,4865,4775,312260
20241023,112400,6727590000,4835,4640,4835,4640,141148
20241023,112300,6054320520,4640,4640,4650,4640,6533
20241023,112200,6023984125,4640,4595,4640,4595,4116
20241023,112100,6004947520,4595,4595,4595,4595,340
20241023,112000,6003385220,4595,4600,4600,4595,439
20241023,111900,6001367165,4600,4590,4600,4590,2612
20241023,111800,5989370360,4595,4605,4605,4590,1240
20241023,111700,5983670465,4605,4595,4615,4595,2056
20241023,111600,5974190355,4595,4595,4610,4595,556
20241023,111500,5971628530,4610,4610,4615,4590,2798
20241023,111400,5958746115,4610,4595,4610,4590,2078
20241023,111300,5949188550,4595,4590,4605,4590,3229
20241023,111200,5934338635,4595,4600,4600,4590,3399
20241023,111100,5918720235,4600,4610,4610,4585,4628
20241023,111000,5897423850,4610,4570,4630,4570,5458
20241023,110900,5872245445,4570,4570,4575,4570,2296
20241023,110800,5861752600,4570,4565,4570,4565,1426
20241023,110700,5855242510,4565,4530,4565,4530,4617
20241023,110600,5834225165,4530,4550,4550,4530,2565
20241023,110500,5822591335,4535,4545,4560,4535,8685
20241023,110400,5783155440,4545,4565,4565,4545,3371
20241023,110300,5767815540,4565,4550,4565,4550,2124
20241023,110200,5758143515,4550,4560,4565,4550,11485
20241023,110100,5705814825,4565,4565,4565,4565,34
20241023,110000,5705659615,4565,4565,4565,4565,999
20241023,105900,5701099180,4565,4560,4565,4560,134
20241023,105800,5700488135,4560,4565,4565,4555,4040
20241023,105700,5682062620,4565,4565,4585,4565,414
20241023,105600,5680169740,4565,4570,4575,4565,2304
20241023,105500,5669647490,4570,4580,4585,4570,1820
20241023,105400,5661315990,4585,4585,4590,4585,477
20241023,105300,5659128385,4585,4605,4610,4585,957
20241023,105200,5654725220,4605,4565,4605,4565,4564
20241023,105100,5633811230,4565,4560,4565,4550,1159
20241023,105000,5628533600,4550,4555,4555,4550,404
20241023,104900,5626694865,4550,4550,4555,4550,8450
20241023,104800,5588245755,4550,4550,4555,4550,877
20241023,104700,5584253425,4550,4570,4570,4550,5443
20241023,104600,5559476475,4570,4550,4570,4550,2748
20241023,104500,5546954800,4550,4560,4560,4550,4975
20241023,104400,5524309280,4560,4560,4565,4560,663
20241023,104300,5521285000,4560,4560,4560,4555,394
20241023,104200,5519489140,4560,4560,4560,4555,2202
20241023,104100,5509452025,4560,4565,4565,4560,758
20241023,104000,5505992255,4565,4570,4570,4565,262
20241023,103900,5504796170,4575,4565,4575,4560,928
20241023,103800,5500556880,4570,4570,4570,4555,1034
20241023,103700,5495844190,4570,4555,4570,4550,1948
20241023,103600,5486975795,4550,4555,4570,4545,1201
20241023,103500,5481512110,4550,4530,4590,4530,2882
20241023,103400,5468402570,4530,4545,4545,4525,12739
20241023,103300,5410674195,4535,4535,4550,4530,10069
20241023,103200,5364942780,4530,4560,4565,4530,20043
20241023,103100,5273855520,4560,4575,4575,4555,7290
20241023,103000,5240608880,4575,4595,4595,4565,2340
20241023,102900,5229916215,4595,4590,4600,4565,6875
20241023,102800,5198448570,4605,4605,4605,4595,8367
20241023,102700,5159958575,4605,4565,4605,4565,2481
20241023,102600,5148573815,4560,4565,4565,4560,6088
20241023,102500,5120811450,4560,4555,4560,4550,4508
20241023,102400,5100286815,4555,4565,4570,4550,9553
20241023,102300,5056755185,4570,4560,4575,4560,7056
20241023,102200,5024571660,4560,4570,4575,4560,6771
20241023,102100,4993649295,4570,4595,4595,4560,27017
20241023,102000,4870197380,4590,4640,4650,4590,20106
20241023,101900,4777328085,4645,4655,4665,4645,5668
20241023,101800,4750970375,4655,4660,4670,4655,3607
20241023,101700,4734177700,4660,4675,4675,4655,7994
20241023,101600,4696934980,4675,4690,4695,4670,6198
20241023,101500,4667903320,4690,4700,4700,4675,11672
20241023,101400,4613193440,4700,4720,4730,4700,19756
20241023,101300,4520177510,4725,4715,4750,4710,53652
20241023,101200,4265971585,4725,4685,4730,4685,21148
20241023,101100,4166201860,4685,4655,4690,4655,2350
20241023,101000,4155209965,4655,4660,4665,4650,3335
20241023,100900,4139689880,4660,4655,4660,4645,374
20241023,100800,4137951030,4640,4665,4665,4640,15316
20241023,100700,4066715780,4665,4670,4675,4665,4888
20241023,100600,4043894685,4670,4685,4685,4670,9762
20241023,100500,3998252870,4685,4675,4685,4675,896
20241023,100400,3994059900,4675,4685,4715,4670,29117
20241023,100300,3857319650,4685,4670,4685,4670,8122
20241023,100200,3819343080,4665,4660,4665,4660,968
20241023,100100,3814830875,4670,4670,4670,4660,1396
20241023,100000,3808317605,4660,4675,4675,4655,7536
20241023,095900,3773132055,4675,4655,4675,4655,3671
20241023,095800,3756007725,4660,4650,4660,4650,3689
20241023,095700,3738838300,4650,4660,4660,4650,3242
20241023,095600,3723748115,4660,4670,4670,4660,4586
20241023,095500,3702369975,4665,4665,4670,4660,5117
20241023,095400,3678500335,4665,4680,4680,4650,18513
20241023,095300,3592194790,4680,4690,4695,4675,13538
20241023,095200,3528736510,4695,4650,4695,4640,19231
20241023,095100,3438723285,4640,4640,4650,4640,1949
20241023,095000,3429666045,4640,4645,4650,4640,1267
20241023,094900,3423779415,4645,4650,4650,4645,1345
20241023,094800,3417529885,4650,4655,4660,4645,2306
20241023,094700,3406802815,4660,4635,4660,4635,4335
20241023,094600,3386668155,4625,4655,4655,4625,13678
20241023,094500,3323109860,4655,4670,4685,4655,29709
20241023,094400,3184470780,4670,4660,4670,4650,28916
20241023,094300,3049697730,4665,4645,4670,4620,23257
20241023,094200,2941569160,4645,4615,4655,4600,17640
20241023,094100,2859854855,4610,4600,4610,4525,31762
20241023,094000,2714859140,4600,4605,4610,4595,4093
20241023,093900,2696021130,4600,4580,4600,4555,7830
20241023,093800,2660201170,4585,4565,4585,4550,15524
20241023,093700,2589499440,4555,4565,4565,4550,24234
20241023,093600,2479072090,4570,4580,4580,4570,8329
20241023,093500,2440965485,4580,4595,4595,4580,4154
20241023,093400,2421934165,4595,4590,4595,4580,8304
20241023,093300,2383826575,4590,4590,4595,4580,1857
20241023,093200,2375302540,4590,4580,4590,4580,1386
20241023,093100,2368951225,4580,4590,4595,4580,4681
20241023,093000,2347475955,4585,4570,4600,4570,4578
20241023,092900,2326452495,4590,4590,4595,4565,2445
20241023,092800,2315267520,4590,4575,4600,4570,6613
20241023,092700,2284944000,4570,4560,4575,4560,5238
20241023,092600,2261047555,4575,4570,4580,4560,6585
20241023,092500,2230996065,4565,4575,4590,4565,7427
20241023,092400,2197057035,4570,4585,4590,4570,5543
20241023,092300,2171681645,4590,4595,4600,4580,3339
20241023,092200,2156354710,4585,4615,4620,4585,5154
20241023,092100,2132642700,4610,4610,4620,4600,7501
20241023,092000,2098073620,4615,4610,4620,4610,1970
20241023,091900,2088983440,4615,4620,4620,4600,7047
20241023,091800,2056547605,4610,4610,4620,4590,10723
20241023,091700,2007081055,4610,4600,4620,4590,6630
20241023,091600,1976522865,4595,4560,4595,4555,15244
20241023,091500,1906795395,4560,4555,4580,4555,5723
20241023,091400,1880673950,4560,4590,4590,4555,13596
20241023,091300,1818622595,4570,4590,4605,4570,8139
20241023,091200,1781334010,4585,4580,4585,4570,8555
20241023,091100,1742191345,4585,4605,4615,4585,11341
20241023,091000,1690035170,4605,4590,4610,4590,5244
20241023,090900,1665915185,4595,4575,4605,4570,8601
20241023,090800,1626525320,4575,4570,4610,4570,40821
20241023,090700,1439630285,4575,4595,4600,4575,39982
20241023,090600,1256370195,4600,4625,4630,4595,29367
20241023,090500,1121099250,4635,4620,4645,4615,11493
20241023,090400,1067879895,4620,4635,4635,4610,21809
20241023,090300,967094015,4645,4635,4650,4630,10174
20241023,090200,919885425,4645,4660,4665,4620,23872
20241023,090100,809145670,4645,4625,4670,4625,66827
20241023,090000,498063555,4610,4615,4625,4580,106914