stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213800,279318990,7530,7530,7530,7530,1612
20241024,213700,279318990,7530,7530,7530,7530,0
20241024,213600,279318990,7530,7530,7530,7530,0
20241024,213500,279318990,7530,7530,7530,7530,0
20241024,213400,279318990,7530,7530,7530,7530,0
20241024,213300,279318990,7530,7530,7530,7530,0
20241024,213200,279318990,7530,7530,7530,7530,0
20241024,213100,279318990,7530,7530,7530,7530,0
20241024,213000,279318990,7530,7530,7530,7530,0
20241024,212900,279318990,7530,7530,7530,7530,0
20241024,212800,279318990,7530,7530,7530,7530,0
20241024,212700,279318990,7530,7530,7530,7530,0
20241024,212600,279318990,7530,7530,7530,7530,0
20241024,212500,279318990,7530,7530,7530,7530,0
20241024,212400,279318990,7530,7530,7530,7530,0
20241024,212300,279318990,7530,7530,7530,7530,0
20241024,212200,279318990,7530,7530,7530,7530,0
20241024,212100,279318990,7530,7530,7530,7530,0
20241024,212000,279318990,7530,7530,7530,7530,0
20241024,211900,279318990,7530,7530,7530,7530,0
20241024,211800,279318990,7530,7530,7530,7530,0
20241024,211700,279318990,7530,7530,7530,7530,0
20241024,211600,279318990,7530,7530,7530,7530,0
20241024,211500,279318990,7530,7530,7530,7530,0
20241024,211400,279318990,7530,7530,7530,7530,0
20241024,211300,279318990,7530,7530,7530,7530,0
20241024,211200,279318990,7530,7530,7530,7530,0
20241024,211100,279318990,7530,7530,7530,7530,0
20241024,211000,279318990,7530,7530,7530,7530,0
20241024,210900,279318990,7530,7530,7530,7530,0
20241024,210800,279318990,7530,7530,7530,7530,1612
20241024,210700,279318990,7530,7530,7530,7530,0
20241024,210600,279318990,7530,7530,7530,7530,0
20241024,210500,279318990,7530,7530,7530,7530,0
20241024,210400,279318990,7530,7530,7530,7530,0
20241024,210300,279318990,7530,7530,7530,7530,0
20241024,210200,279318990,7530,7530,7530,7530,0
20241024,210100,279318990,7530,7530,7530,7530,0
20241024,210000,279318990,7530,7530,7530,7530,0
20241024,205900,279318990,7530,7530,7530,7530,0
20241024,205800,279318990,7530,7530,7530,7530,0
20241024,205700,279318990,7530,7530,7530,7530,0
20241024,205600,279318990,7530,7530,7530,7530,0
20241024,205500,279318990,7530,7530,7530,7530,0
20241024,205400,279318990,7530,7530,7530,7530,0
20241024,205300,279318990,7530,7530,7530,7530,0
20241024,205200,279318990,7530,7530,7530,7530,0
20241024,205100,279318990,7530,7530,7530,7530,0
20241024,205000,279318990,7530,7530,7530,7530,0
20241024,204900,279318990,7530,7530,7530,7530,0
20241024,204800,279318990,7530,7530,7530,7530,0
20241024,204700,279318990,7530,7530,7530,7530,0
20241024,204600,279318990,7530,7530,7530,7530,0
20241024,204500,279318990,7530,7530,7530,7530,0
20241024,204400,279318990,7530,7530,7530,7530,0
20241024,204300,279318990,7530,7530,7530,7530,0
20241024,204200,279318990,7530,7530,7530,7530,0
20241024,204100,279318990,7530,7530,7530,7530,0
20241024,204000,279318990,7530,7530,7530,7530,0
20241024,203900,279318990,7530,7530,7530,7530,0
20241024,203800,279318990,7530,7530,7530,7530,1612
20241024,203700,279318990,7530,7530,7530,7530,0
20241024,203600,279318990,7530,7530,7530,7530,0
20241024,203500,279318990,7530,7530,7530,7530,0
20241024,203400,279318990,7530,7530,7530,7530,0
20241024,203300,279318990,7530,7530,7530,7530,0
20241024,203200,279318990,7530,7530,7530,7530,0
20241024,203100,279318990,7530,7530,7530,7530,0
20241024,203000,279318990,7530,7530,7530,7530,0
20241024,202900,279318990,7530,7530,7530,7530,0
20241024,202800,279318990,7530,7530,7530,7530,0
20241024,202700,279318990,7530,7530,7530,7530,0
20241024,202600,279318990,7530,7530,7530,7530,0
20241024,202500,279318990,7530,7530,7530,7530,0
20241024,202400,279318990,7530,7530,7530,7530,0
20241024,202300,279318990,7530,7530,7530,7530,0
20241024,202200,279318990,7530,7530,7530,7530,0
20241024,202100,279318990,7530,7530,7530,7530,0
20241024,202000,279318990,7530,7530,7530,7530,0
20241024,201900,279318990,7530,7530,7530,7530,0
20241024,201800,279318990,7530,7530,7530,7530,0
20241024,201700,279318990,7530,7530,7530,7530,0
20241024,201600,279318990,7530,7530,7530,7530,0
20241024,201500,279318990,7530,7530,7530,7530,0
20241024,201400,279318990,7530,7530,7530,7530,0
20241024,201300,279318990,7530,7530,7530,7530,0
20241024,201200,279318990,7530,7530,7530,7530,0
20241024,201100,279318990,7530,7530,7530,7530,0
20241024,201000,279318990,7530,7530,7530,7530,0
20241024,200900,279318990,7530,7530,7530,7530,0
20241024,200800,279318990,7530,7530,7530,7530,1612
20241024,200700,279318990,7530,7530,7530,7530,0
20241024,200600,279318990,7530,7530,7530,7530,0
20241024,200500,279318990,7530,7530,7530,7530,0
20241024,200400,279318990,7530,7530,7530,7530,0
20241024,200300,279318990,7530,7530,7530,7530,0
20241024,200200,279318990,7530,7530,7530,7530,0
20241024,200100,279318990,7530,7530,7530,7530,0
20241024,200000,279318990,7530,7530,7530,7530,0
20241024,195900,279318990,7530,7530,7530,7530,0
20241024,195800,279318990,7530,7530,7530,7530,0
20241024,195700,279318990,7530,7530,7530,7530,0
20241024,195600,279318990,7530,7530,7530,7530,0
20241024,195500,279318990,7530,7530,7530,7530,0
20241024,195400,279318990,7530,7530,7530,7530,0
20241024,195300,279318990,7530,7530,7530,7530,0
20241024,195200,279318990,7530,7530,7530,7530,0
20241024,195100,279318990,7530,7530,7530,7530,0
20241024,195000,279318990,7530,7530,7530,7530,0
20241024,194900,279318990,7530,7530,7530,7530,0
20241024,194800,279318990,7530,7530,7530,7530,0
20241024,194700,279318990,7530,7530,7530,7530,0
20241024,194600,279318990,7530,7530,7530,7530,0
20241024,194500,279318990,7530,7530,7530,7530,0
20241024,194400,279318990,7530,7530,7530,7530,0
20241024,194300,279318990,7530,7530,7530,7530,0
20241024,194200,279318990,7530,7530,7530,7530,0
20241024,194100,279318990,7530,7530,7530,7530,0
20241024,194000,279318990,7530,7530,7530,7530,0
20241024,193900,279318990,7530,7530,7530,7530,0
20241024,193800,279318990,7530,7530,7530,7530,1612
20241024,193700,279318990,7530,7530,7530,7530,0
20241024,193600,279318990,7530,7530,7530,7530,0
20241024,193500,279318990,7530,7530,7530,7530,0
20241024,193400,279318990,7530,7530,7530,7530,0
20241024,193300,279318990,7530,7530,7530,7530,0
20241024,193200,279318990,7530,7530,7530,7530,0
20241024,193100,279318990,7530,7530,7530,7530,0
20241024,193000,279318990,7530,7530,7530,7530,0
20241024,192900,279318990,7530,7530,7530,7530,0
20241024,192800,279318990,7530,7530,7530,7530,0
20241024,192700,279318990,7530,7530,7530,7530,0
20241024,192600,279318990,7530,7530,7530,7530,0
20241024,192500,279318990,7530,7530,7530,7530,0
20241024,192400,279318990,7530,7530,7530,7530,0
20241024,192300,279318990,7530,7530,7530,7530,0
20241024,192200,279318990,7530,7530,7530,7530,0
20241024,192100,279318990,7530,7530,7530,7530,0
20241024,192000,279318990,7530,7530,7530,7530,0
20241024,191900,279318990,7530,7530,7530,7530,0
20241024,191800,279318990,7530,7530,7530,7530,0
20241024,191700,279318990,7530,7530,7530,7530,0
20241024,191600,279318990,7530,7530,7530,7530,0
20241024,191500,279318990,7530,7530,7530,7530,0
20241024,191400,279318990,7530,7530,7530,7530,0
20241024,191300,279318990,7530,7530,7530,7530,0
20241024,191200,279318990,7530,7530,7530,7530,0
20241024,191100,279318990,7530,7530,7530,7530,0
20241024,191000,279318990,7530,7530,7530,7530,0
20241024,190900,279318990,7530,7530,7530,7530,0
20241024,190800,279318990,7530,7530,7530,7530,1612
20241024,190700,279318990,7530,7530,7530,7530,0
20241024,190600,279318990,7530,7530,7530,7530,0
20241024,190500,279318990,7530,7530,7530,7530,0
20241024,190400,279318990,7530,7530,7530,7530,0
20241024,190300,279318990,7530,7530,7530,7530,0
20241024,190200,279318990,7530,7530,7530,7530,0
20241024,190100,279318990,7530,7530,7530,7530,0
20241024,190000,279318990,7530,7530,7530,7530,0
20241024,185900,279318990,7530,7530,7530,7530,0
20241024,185800,279318990,7530,7530,7530,7530,0
20241024,185700,279318990,7530,7530,7530,7530,0
20241024,185600,279318990,7530,7530,7530,7530,0
20241024,185500,279318990,7530,7530,7530,7530,0
20241024,185400,279318990,7530,7530,7530,7530,0
20241024,185300,279318990,7530,7530,7530,7530,0
20241024,185200,279318990,7530,7530,7530,7530,0
20241024,185100,279318990,7530,7530,7530,7530,0
20241024,185000,279318990,7530,7530,7530,7530,0
20241024,184900,279318990,7530,7530,7530,7530,0
20241024,184800,279318990,7530,7530,7530,7530,0
20241024,184700,279318990,7530,7530,7530,7530,0
20241024,184600,279318990,7530,7530,7530,7530,0
20241024,184500,279318990,7530,7530,7530,7530,0
20241024,184400,279318990,7530,7530,7530,7530,0
20241024,184300,279318990,7530,7530,7530,7530,0
20241024,184200,279318990,7530,7530,7530,7530,0
20241024,184100,279318990,7530,7530,7530,7530,0
20241024,184000,279318990,7530,7530,7530,7530,0
20241024,183900,279318990,7530,7530,7530,7530,0
20241024,183800,279318990,7530,7530,7530,7530,1612
20241024,183700,279318990,7530,7530,7530,7530,0
20241024,183600,279318990,7530,7530,7530,7530,0
20241024,183500,279318990,7530,7530,7530,7530,0
20241024,183400,279318990,7530,7530,7530,7530,0
20241024,183300,279318990,7530,7530,7530,7530,0
20241024,183200,279318990,7530,7530,7530,7530,0
20241024,183100,279318990,7530,7530,7530,7530,0
20241024,183000,279318990,7530,7530,7530,7530,0
20241024,182900,279318990,7530,7530,7530,7530,0
20241024,182800,279318990,7530,7530,7530,7530,0
20241024,182700,279318990,7530,7530,7530,7530,0
20241024,182600,279318990,7530,7530,7530,7530,0
20241024,182500,279318990,7530,7530,7530,7530,0
20241024,182400,279318990,7530,7530,7530,7530,0
20241024,182300,279318990,7530,7530,7530,7530,0
20241024,182200,279318990,7530,7530,7530,7530,0
20241024,182100,279318990,7530,7530,7530,7530,0
20241024,182000,279318990,7530,7530,7530,7530,0
20241024,181900,279318990,7530,7530,7530,7530,0
20241024,181800,279318990,7530,7530,7530,7530,0
20241024,181700,279318990,7530,7530,7530,7530,0
20241024,181600,279318990,7530,7530,7530,7530,0
20241024,181500,279318990,7530,7530,7530,7530,0
20241024,181400,279318990,7530,7530,7530,7530,0
20241024,181300,279318990,7530,7530,7530,7530,0
20241024,181200,279318990,7530,7530,7530,7530,0
20241024,181100,279318990,7530,7530,7530,7530,0
20241024,181000,279318990,7530,7530,7530,7530,0
20241024,180900,279318990,7530,7530,7530,7530,0
20241024,180800,279318990,7530,7530,7530,7530,1612
20241024,180700,279318990,7530,7530,7530,7530,0
20241024,180600,279318990,7530,7530,7530,7530,0
20241024,180500,279318990,7530,7530,7530,7530,0
20241024,180400,279318990,7530,7530,7530,7530,0
20241024,180300,279318990,7530,7530,7530,7530,0
20241024,180200,279318990,7530,7530,7530,7530,0
20241024,180100,279318990,7530,7530,7530,7530,0
20241024,180000,279318990,7530,7530,7530,7530,0
20241024,175900,279318990,7530,7530,7530,7530,0
20241024,175800,279318990,7530,7530,7530,7530,0
20241024,175700,279318990,7530,7530,7530,7530,0
20241024,175600,279318990,7530,7530,7530,7530,0
20241024,175500,279318990,7530,7530,7530,7530,0
20241024,175400,279318990,7530,7530,7530,7530,0
20241024,175300,279318990,7530,7530,7530,7530,0
20241024,175200,279318990,7530,7530,7530,7530,0
20241024,175100,279318990,7530,7530,7530,7530,0
20241024,175000,279318990,7530,7530,7530,7530,0
20241024,174900,279318990,7530,7530,7530,7530,0
20241024,174800,279318990,7530,7530,7530,7530,0
20241024,174700,279318990,7530,7530,7530,7530,0
20241024,174600,279318990,7530,7530,7530,7530,0
20241024,174500,279318990,7530,7530,7530,7530,0
20241024,174400,279318990,7530,7530,7530,7530,0
20241024,174300,279318990,7530,7530,7530,7530,0
20241024,174200,279318990,7530,7530,7530,7530,0
20241024,174100,279318990,7530,7530,7530,7530,0
20241024,174000,279318990,7530,7530,7530,7530,0
20241024,173900,279318990,7530,7530,7530,7530,0
20241024,173800,279318990,7530,7530,7530,7530,1612
20241024,173700,279318990,7530,7530,7530,7530,0
20241024,173600,279318990,7530,7530,7530,7530,0
20241024,173500,279318990,7530,7530,7530,7530,0
20241024,173400,279318990,7530,7530,7530,7530,0
20241024,173300,279318990,7530,7530,7530,7530,0
20241024,173200,279318990,7530,7530,7530,7530,0
20241024,173100,279318990,7530,7530,7530,7530,0
20241024,173000,279318990,7530,7530,7530,7530,0
20241024,172900,279318990,7530,7530,7530,7530,0
20241024,172800,279318990,7530,7530,7530,7530,0
20241024,172700,279318990,7530,7530,7530,7530,0
20241024,172600,279318990,7530,7530,7530,7530,0
20241024,172500,279318990,7530,7530,7530,7530,0
20241024,172400,279318990,7530,7530,7530,7530,0
20241024,172300,279318990,7530,7530,7530,7530,0
20241024,172200,279318990,7530,7530,7530,7530,0
20241024,172100,279318990,7530,7530,7530,7530,0
20241024,172000,279318990,7530,7530,7530,7530,0
20241024,171900,279318990,7530,7530,7530,7530,0
20241024,171800,279318990,7530,7530,7530,7530,0
20241024,171700,279318990,7530,7530,7530,7530,0
20241024,171600,279318990,7530,7530,7530,7530,0
20241024,171500,279318990,7530,7530,7530,7530,0
20241024,171400,279318990,7530,7530,7530,7530,0
20241024,171300,279318990,7530,7530,7530,7530,0
20241024,171200,279318990,7530,7530,7530,7530,0
20241024,171100,279318990,7530,7530,7530,7530,0
20241024,171000,279318990,7530,7530,7530,7530,0
20241024,170900,279318990,7530,7530,7530,7530,0
20241024,170800,279318990,7530,7530,7530,7530,1612
20241024,170700,279318990,7530,7530,7530,7530,0
20241024,170600,279318990,7530,7530,7530,7530,0
20241024,170500,279318990,7530,7530,7530,7530,0
20241024,170400,279318990,7530,7530,7530,7530,0
20241024,170300,279318990,7530,7530,7530,7530,0
20241024,170200,279318990,7530,7530,7530,7530,0
20241024,170100,279318990,7530,7530,7530,7530,0
20241024,170000,279318990,7530,7530,7530,7530,0
20241024,165900,279318990,7530,7530,7530,7530,0
20241024,165800,279318990,7530,7530,7530,7530,0
20241024,165700,279318990,7530,7530,7530,7530,0
20241024,165600,279318990,7530,7530,7530,7530,0
20241024,165500,279318990,7530,7530,7530,7530,0
20241024,165400,279318990,7530,7530,7530,7530,0
20241024,165300,279318990,7530,7530,7530,7530,0
20241024,165200,279318990,7530,7530,7530,7530,0
20241024,165100,279318990,7530,7530,7530,7530,0
20241024,165000,279318990,7530,7530,7530,7530,0
20241024,164900,279318990,7530,7530,7530,7530,0
20241024,164800,279318990,7530,7530,7530,7530,0
20241024,164700,279318990,7530,7530,7530,7530,0
20241024,164600,279318990,7530,7530,7530,7530,0
20241024,164500,279318990,7530,7530,7530,7530,0
20241024,164400,279318990,7530,7530,7530,7530,0
20241024,164300,279318990,7530,7530,7530,7530,0
20241024,164200,279318990,7530,7530,7530,7530,0
20241024,164100,279318990,7530,7530,7530,7530,0
20241024,164000,279318990,7530,7530,7530,7530,0
20241024,163900,279318990,7530,7530,7530,7530,0
20241024,163800,279318990,7530,7530,7530,7530,1612
20241024,163700,279318990,7530,7530,7530,7530,0
20241024,163600,279318990,7530,7530,7530,7530,0
20241024,163500,279318990,7530,7530,7530,7530,0
20241024,163400,279318990,7530,7530,7530,7530,0
20241024,163300,279318990,7530,7530,7530,7530,0
20241024,163200,279318990,7530,7530,7530,7530,0
20241024,163100,279318990,7530,7530,7530,7530,0
20241024,163000,279318990,7530,7530,7530,7530,0
20241024,162900,279318990,7530,7530,7530,7530,0
20241024,162800,279318990,7530,7530,7530,7530,0
20241024,162700,279318990,7530,7530,7530,7530,0
20241024,162600,279318990,7530,7530,7530,7530,0
20241024,162500,279318990,7530,7530,7530,7530,0
20241024,162400,279318990,7530,7530,7530,7530,0
20241024,162300,279318990,7530,7530,7530,7530,0
20241024,162200,279318990,7530,7530,7530,7530,0
20241024,162100,279318990,7530,7530,7530,7530,0
20241024,162000,279318990,7530,7530,7530,7530,0
20241024,161900,279318990,7530,7530,7530,7530,0
20241024,161800,279318990,7530,7530,7530,7530,0
20241024,161700,279318990,7530,7530,7530,7530,0
20241024,161600,279318990,7530,7530,7530,7530,0
20241024,161500,279318990,7530,7530,7530,7530,0
20241024,161400,279318990,7530,7530,7530,7530,0
20241024,161300,279318990,7530,7530,7530,7530,0
20241024,161200,279318990,7530,7530,7530,7530,0
20241024,161100,279318990,7530,7530,7530,7530,0
20241024,161000,279318990,7530,7530,7530,7530,0
20241024,160900,279318990,7530,7530,7530,7530,0
20241024,160800,279318990,7530,7530,7530,7530,1612
20241024,160700,279318990,7530,7530,7530,7530,0
20241024,160600,279318990,7530,7530,7530,7530,0
20241024,160500,279318990,7530,7530,7530,7530,0
20241024,160400,279318990,7530,7530,7530,7530,0
20241024,160300,279318990,7530,7530,7530,7530,0
20241024,160200,279318990,7530,7530,7530,7530,0
20241024,160100,279318990,7530,7530,7530,7530,0
20241024,160000,279318990,7530,7530,7530,7530,0
20241024,155900,279318990,7530,7530,7530,7530,0
20241024,155800,279318990,7530,7530,7530,7530,0
20241024,155700,279318990,7530,7530,7530,7530,0
20241024,155600,279318990,7530,7530,7530,7530,0
20241024,155500,279318990,7530,7530,7530,7530,0
20241024,155400,279318990,7530,7530,7530,7530,0
20241024,155300,279318990,7530,7530,7530,7530,0
20241024,155200,279318990,7530,7530,7530,7530,0
20241024,155100,279318990,7530,7530,7530,7530,0
20241024,155000,279318990,7530,7530,7530,7530,0
20241024,154900,279318990,7530,7530,7530,7530,0
20241024,154800,279318990,7530,7530,7530,7530,0
20241024,154700,279318990,7530,7530,7530,7530,0
20241024,154600,279318990,7530,7530,7530,7530,0
20241024,154500,279318990,7530,7530,7530,7530,0
20241024,154400,279318990,7530,7530,7530,7530,0
20241024,154300,279318990,7530,7530,7530,7530,0
20241024,154200,279318990,7530,7530,7530,7530,0
20241024,154100,279318990,7530,7530,7530,7530,0
20241024,154000,279318990,7530,7530,7530,7530,0
20241024,153900,279318990,7530,7530,7530,7530,0
20241024,153800,279318990,7530,7530,7530,7530,1612
20241024,153700,279318990,7530,7530,7530,7530,0
20241024,153600,279318990,7530,7530,7530,7530,0
20241024,153500,279318990,7530,7530,7530,7530,0
20241024,153400,279318990,7530,7530,7530,7530,0
20241024,153300,279318990,7530,7530,7530,7530,0
20241024,153200,279318990,7530,7530,7530,7530,0
20241024,153100,279318990,7530,7530,7530,7530,0
20241024,153000,279318990,7530,7530,7530,7530,1612
20241024,152900,267180630,7570,7570,7570,7570,0
20241024,152800,267180630,7570,7570,7570,7570,0
20241024,152700,267180630,7570,7570,7570,7570,0
20241024,152600,267180630,7570,7570,7570,7570,0
20241024,152500,267180630,7570,7570,7570,7570,0
20241024,152400,267180630,7570,7570,7570,7570,0
20241024,152300,267180630,7570,7570,7570,7570,0
20241024,152200,267180630,7570,7570,7570,7570,0
20241024,152100,267180630,7570,7570,7570,7570,0
20241024,152000,267180630,7570,7570,7570,7570,0
20241024,151900,267180630,7570,7590,7590,7570,326
20241024,151800,264709980,7600,7600,7600,7600,48
20241024,151700,264345180,7590,7590,7590,7590,0
20241024,151600,264345180,7590,7590,7590,7590,0
20241024,151500,264345180,7590,7590,7590,7590,155
20241024,151400,263168730,7590,7590,7590,7590,0
20241024,151300,263168730,7590,7590,7590,7590,2
20241024,151200,263153550,7620,7620,7620,7620,1
20241024,151100,263145930,7590,7590,7590,7590,0
20241024,151000,263145930,7590,7590,7590,7590,133
20241024,150900,262136460,7590,7590,7590,7590,8
20241024,150800,262075740,7590,7590,7590,7590,0
20241024,150700,262075740,7590,7590,7590,7590,0
20241024,150600,262075740,7590,7590,7590,7590,0
20241024,150500,262075740,7590,7600,7600,7590,203
20241024,150400,260533790,7610,7610,7610,7610,1
20241024,150300,260526180,7630,7630,7630,7630,0
20241024,150200,260526180,7630,7630,7630,7630,0
20241024,150100,260526180,7630,7620,7630,7620,157
20241024,150000,259328470,7630,7630,7630,7630,1
20241024,145900,259320840,7600,7600,7600,7600,200
20241024,145800,257800840,7600,7600,7600,7600,0
20241024,145700,257800840,7600,7600,7600,7600,4
20241024,145600,257770440,7600,7600,7600,7600,100
20241024,145500,257010440,7610,7610,7610,7610,0
20241024,145400,257010440,7610,7620,7620,7610,387
20241024,145300,254064500,7600,7600,7600,7600,0
20241024,145200,254064500,7600,7600,7600,7600,0
20241024,145100,254064500,7600,7600,7600,7600,0
20241024,145000,254064500,7600,7600,7600,7600,0
20241024,144900,254064500,7600,7600,7600,7600,75
20241024,144800,253494500,7600,7600,7600,7600,0
20241024,144700,253494500,7600,7600,7600,7600,29
20241024,144600,253274100,7590,7590,7590,7590,0
20241024,144500,253274100,7590,7590,7590,7590,133
20241024,144400,252264630,7600,7600,7600,7600,104
20241024,144300,251474230,7600,7600,7600,7600,0
20241024,144200,251474230,7600,7600,7600,7600,92
20241024,144100,250775030,7600,7600,7600,7600,66
20241024,144000,250273430,7600,7600,7600,7600,0
20241024,143900,250273430,7600,7600,7600,7600,47
20241024,143800,249916230,7600,7600,7600,7600,3
20241024,143700,249893430,7600,7600,7600,7600,12
20241024,143600,249802230,7600,7600,7600,7600,1
20241024,143500,249794630,7630,7630,7630,7630,0
20241024,143400,249794630,7630,7630,7630,7630,0
20241024,143300,249794630,7630,7630,7630,7630,0
20241024,143200,249794630,7630,7630,7630,7630,10
20241024,143100,249718330,7640,7640,7640,7640,0
20241024,143000,249718330,7640,7640,7640,7640,0
20241024,142900,249718330,7640,7640,7640,7640,0
20241024,142800,249718330,7640,7640,7640,7640,0
20241024,142700,249718330,7640,7640,7640,7640,0
20241024,142600,249718330,7640,7640,7640,7640,0
20241024,142500,249718330,7640,7640,7640,7640,0
20241024,142400,249718330,7640,7640,7640,7640,0
20241024,142300,249718330,7640,7640,7640,7640,0
20241024,142200,249718330,7640,7640,7640,7640,0
20241024,142100,249718330,7640,7580,7640,7580,63
20241024,142000,249237920,7650,7650,7650,7650,0
20241024,141900,249237920,7650,7650,7650,7650,0
20241024,141800,249237920,7650,7650,7650,7650,0
20241024,141700,249237920,7650,7650,7650,7650,0
20241024,141600,249237920,7650,7650,7650,7650,0
20241024,141500,249237920,7650,7640,7650,7640,100
20241024,141400,248473020,7650,7650,7650,7650,0
20241024,141300,248473020,7650,7650,7650,7650,0
20241024,141200,248473020,7650,7650,7650,7650,50
20241024,141100,248090520,7650,7650,7650,7650,0
20241024,141000,248090520,7650,7650,7650,7650,0
20241024,140900,248090520,7650,7630,7650,7630,50
20241024,140800,247708210,7580,7580,7580,7580,0
20241024,140700,247708210,7580,7600,7600,7580,635
20241024,140600,242882450,7660,7660,7660,7660,0
20241024,140500,242882450,7660,7660,7660,7660,0
20241024,140400,242882450,7660,7660,7660,7660,0
20241024,140300,242882450,7660,7610,7660,7610,50
20241024,140200,242500940,7600,7600,7600,7600,21
20241024,140100,242341340,7600,7600,7600,7600,0
20241024,140000,242341340,7600,7600,7600,7600,15
20241024,135900,242227340,7600,7600,7600,7600,20
20241024,135800,242075340,7610,7600,7610,7600,3
20241024,135700,242052530,7600,7600,7600,7600,5
20241024,135600,242014530,7630,7630,7630,7630,1
20241024,135500,242006900,7600,7600,7600,7600,120
20241024,135400,241094900,7600,7600,7600,7600,23
20241024,135300,240920100,7600,7600,7600,7600,554
20241024,135200,236709700,7600,7600,7600,7600,3
20241024,135100,236686900,7600,7600,7600,7600,1
20241024,135000,236679300,7600,7600,7600,7600,3
20241024,134900,236656500,7650,7590,7650,7590,100
20241024,134800,235893590,7600,7600,7600,7600,0
20241024,134700,235893590,7600,7600,7600,7600,2
20241024,134600,235878390,7610,7610,7610,7610,0
20241024,134500,235878390,7610,7610,7610,7610,10
20241024,134400,235802290,7630,7620,7630,7600,600
20241024,134300,231225850,7620,7620,7620,7620,0
20241024,134200,231225850,7620,7590,7620,7590,30
20241024,134100,230997820,7590,7590,7590,7590,1
20241024,134000,230990230,7620,7590,7620,7590,10
20241024,133900,230914270,7600,7600,7600,7600,0
20241024,133800,230914270,7600,7600,7600,7600,0
20241024,133700,230914270,7600,7600,7600,7600,0
20241024,133600,230914270,7600,7600,7600,7600,1
20241024,133500,230906670,7610,7610,7610,7610,0
20241024,133400,230906670,7610,7610,7610,7610,1
20241024,133300,230899060,7620,7600,7620,7600,26
20241024,133200,230701440,7600,7600,7600,7600,0
20241024,133100,230701440,7600,7600,7600,7600,0
20241024,133000,230701440,7600,7600,7600,7600,0
20241024,132900,230701440,7600,7600,7600,7600,0
20241024,132800,230701440,7600,7600,7600,7600,0
20241024,132700,230701440,7600,7600,7600,7600,4
20241024,132600,230671040,7600,7600,7600,7600,1
20241024,132500,230663440,7600,7600,7600,7600,7
20241024,132400,230610240,7600,7600,7600,7600,3
20241024,132300,230587440,7620,7620,7620,7620,0
20241024,132200,230587440,7620,7600,7620,7600,550
20241024,132100,226399620,7600,7570,7600,7570,512
20241024,132000,222514790,7580,7580,7580,7580,2
20241024,131900,222499630,7580,7580,7580,7580,1
20241024,131800,222492050,7550,7550,7550,7550,0
20241024,131700,222492050,7550,7550,7550,7550,0
20241024,131600,222492050,7550,7550,7550,7550,0
20241024,131500,222492050,7550,7550,7550,7550,0
20241024,131400,222492050,7550,7550,7550,7550,1
20241024,131300,222484500,7580,7580,7580,7580,0
20241024,131200,222484500,7580,7580,7580,7580,0
20241024,131100,222484500,7580,7580,7580,7580,0
20241024,131000,222484500,7580,7580,7580,7580,0
20241024,130900,222484500,7580,7560,7580,7560,2
20241024,130800,222469360,7600,7600,7600,7600,0
20241024,130700,222469360,7600,7600,7600,7600,0
20241024,130600,222469360,7600,7600,7600,7600,0
20241024,130500,222469360,7600,7570,7600,7570,300
20241024,130400,220192520,7570,7570,7570,7570,0
20241024,130300,220192520,7570,7570,7570,7570,0
20241024,130200,220192520,7570,7550,7570,7550,8
20241024,130100,220132040,7550,7550,7550,7550,2
20241024,130000,220116940,7570,7570,7570,7570,0
20241024,125900,220116940,7570,7570,7570,7570,0
20241024,125800,220116940,7570,7560,7570,7560,6
20241024,125700,220071570,7560,7540,7560,7540,2
20241024,125600,220056470,7540,7540,7540,7540,0
20241024,125500,220056470,7540,7540,7540,7540,1
20241024,125400,220048930,7510,7510,7510,7510,0
20241024,125300,220048930,7510,7510,7510,7510,114
20241024,125200,219192790,7510,7510,7510,7500,6
20241024,125100,219147750,7510,7510,7510,7510,1
20241024,125000,219140240,7510,7510,7510,7510,0
20241024,124900,219140240,7510,7510,7510,7510,4
20241024,124800,219110200,7510,7510,7510,7510,0
20241024,124700,219110200,7510,7510,7510,7510,0
20241024,124600,219110200,7510,7510,7510,7510,17
20241024,124500,218982530,7500,7500,7500,7500,18
20241024,124400,218847530,7500,7510,7510,7500,141
20241024,124300,217788700,7510,7510,7510,7510,1
20241024,124200,217781190,7500,7500,7500,7500,6
20241024,124100,217736190,7500,7500,7500,7500,47
20241024,124000,217383690,7500,7500,7500,7500,20
20241024,123900,217233690,7500,7500,7500,7500,8
20241024,123800,217173690,7490,7490,7490,7490,0
20241024,123700,217173690,7490,7500,7500,7490,130
20241024,123600,216198780,7510,7510,7510,7510,2
20241024,123500,216183760,7510,7510,7510,7510,2
20241024,123400,216168740,7500,7500,7500,7500,4
20241024,123300,216138740,7510,7510,7510,7510,0
20241024,123200,216138740,7510,7510,7510,7510,0
20241024,123100,216138740,7510,7510,7510,7510,0
20241024,123000,216138740,7510,7510,7510,7510,0
20241024,122900,216138740,7510,7510,7510,7510,0
20241024,122800,216138740,7510,7510,7510,7510,0
20241024,122700,216138740,7510,7510,7510,7510,27
20241024,122600,215935970,7510,7520,7520,7510,20
20241024,122500,215785760,7560,7560,7560,7560,0
20241024,122400,215785760,7560,7560,7560,7560,0
20241024,122300,215785760,7560,7560,7560,7560,0
20241024,122200,215785760,7560,7560,7560,7560,0
20241024,122100,215785760,7560,7560,7560,7560,0
20241024,122000,215785760,7560,7560,7560,7560,1
20241024,121900,215778200,7560,7560,7560,7560,1
20241024,121800,215770640,7560,7560,7560,7560,1
20241024,121700,215763080,7570,7570,7570,7570,2
20241024,121600,215747940,7560,7570,7590,7560,18
20241024,121500,215611650,7570,7570,7580,7570,12
20241024,121400,215520800,7590,7590,7590,7590,0
20241024,121300,215520800,7590,7590,7590,7590,0
20241024,121200,215520800,7590,7590,7590,7590,0
20241024,121100,215520800,7590,7590,7590,7590,0
20241024,121000,215520800,7590,7590,7590,7590,1
20241024,120900,215513210,7590,7500,7590,7500,965
20241024,120800,208206350,7500,7510,7510,7500,1042
20241024,120700,200391000,7540,7540,7540,7540,0
20241024,120600,200391000,7540,7540,7540,7540,0
20241024,120500,200391000,7540,7540,7540,7540,0
20241024,120400,200391000,7540,7540,7540,7540,11
20241024,120300,200308060,7540,7540,7540,7540,1
20241024,120200,200300520,7540,7530,7540,7530,3
20241024,120100,200277920,7530,7510,7530,7510,202
20241024,120000,198760850,7510,7500,7510,7500,100
20241024,115900,198010750,7510,7510,7510,7510,2
20241024,115800,197995730,7510,7510,7510,7510,0
20241024,115700,197995730,7510,7510,7510,7510,0
20241024,115600,197995730,7510,7510,7510,7510,256
20241024,115500,196073170,7510,7510,7510,7510,0
20241024,115400,196073170,7510,7510,7510,7510,0
20241024,115300,196073170,7510,7510,7510,7510,0
20241024,115200,196073170,7510,7510,7510,7510,0
20241024,115100,196073170,7510,7510,7510,7510,0
20241024,115000,196073170,7510,7510,7510,7510,0
20241024,114900,196073170,7510,7510,7510,7510,0
20241024,114800,196073170,7510,7510,7510,7510,0
20241024,114700,196073170,7510,7510,7510,7510,0
20241024,114600,196073170,7510,7510,7510,7510,5
20241024,114500,196035620,7510,7510,7510,7510,0
20241024,114400,196035620,7510,7510,7510,7510,2
20241024,114300,196020600,7510,7510,7510,7510,0
20241024,114200,196020600,7510,7510,7510,7510,1
20241024,114100,196013090,7520,7520,7520,7520,0
20241024,114000,196013090,7520,7520,7520,7520,0
20241024,113900,196013090,7520,7520,7520,7520,14
20241024,113800,195907810,7540,7540,7540,7540,37
20241024,113700,195628830,7530,7530,7530,7530,0
20241024,113600,195628830,7530,7530,7530,7530,2
20241024,113500,195613770,7520,7520,7520,7520,0
20241024,113400,195613770,7520,7520,7520,7520,1
20241024,113300,195606250,7500,7500,7500,7500,0
20241024,113200,195606250,7500,7500,7500,7500,0
20241024,113100,195606250,7500,7500,7500,7500,0
20241024,113000,195606250,7500,7500,7500,7500,0
20241024,112900,195606250,7500,7510,7510,7500,63
20241024,112800,195133130,7510,7520,7520,7510,5
20241024,112700,195095570,7530,7530,7530,7530,3
20241024,112600,195072980,7540,7540,7540,7540,0
20241024,112500,195072980,7540,7540,7540,7540,5
20241024,112400,195035280,7530,7530,7530,7530,50
20241024,112300,194658780,7530,7530,7530,7530,0
20241024,112200,194658780,7530,7530,7530,7530,0
20241024,112100,194658780,7530,7530,7530,7530,2
20241024,112000,194643720,7530,7530,7530,7530,10
20241024,111900,194568420,7530,7530,7530,7530,0
20241024,111800,194568420,7530,7530,7530,7510,24
20241024,111700,194388000,7530,7530,7530,7530,4
20241024,111600,194357880,7530,7530,7530,7530,1
20241024,111500,194350350,7530,7530,7530,7530,0
20241024,111400,194350350,7530,7530,7530,7530,18
20241024,111300,194214810,7520,7520,7520,7520,2
20241024,111200,194199770,7520,7520,7520,7520,1
20241024,111100,194192250,7520,7520,7520,7520,2
20241024,111000,194177210,7520,7510,7520,7490,114
20241024,110900,193323290,7520,7520,7520,7520,3
20241024,110800,193300730,7490,7490,7490,7490,0
20241024,110700,193300730,7490,7490,7490,7490,0
20241024,110600,193300730,7490,7490,7490,7490,18
20241024,110500,193165910,7490,7490,7490,7490,0
20241024,110400,193165910,7490,7490,7490,7490,0
20241024,110300,193165910,7490,7490,7490,7490,0
20241024,110200,193165910,7490,7490,7490,7490,0
20241024,110100,193165910,7490,7520,7520,7490,93
20241024,110000,192468720,7520,7530,7530,7520,1259
20241024,105900,183000710,7590,7590,7590,7590,0
20241024,105800,183000710,7590,7590,7590,7590,0
20241024,105700,183000710,7590,7590,7590,7590,0
20241024,105600,183000710,7590,7590,7590,7590,0
20241024,105500,183000710,7590,7590,7590,7590,0
20241024,105400,183000710,7590,7530,7590,7530,500
20241024,105300,179211440,7530,7530,7530,7530,100
20241024,105200,178458440,7530,7530,7530,7530,11
20241024,105100,178375610,7520,7520,7520,7520,0
20241024,105000,178375610,7520,7510,7520,7510,7
20241024,104900,178322990,7510,7510,7510,7510,1
20241024,104800,178315480,7510,7510,7510,7510,0
20241024,104700,178315480,7510,7500,7510,7500,2
20241024,104600,178300470,7490,7490,7490,7490,0
20241024,104500,178300470,7490,7490,7490,7490,0
20241024,104400,178300470,7490,7490,7490,7480,66
20241024,104300,177806440,7490,7520,7530,7490,18
20241024,104200,177671270,7500,7520,7520,7500,679
20241024,104100,172576880,7530,7530,7530,7530,6
20241024,104000,172531700,7530,7540,7540,7530,20
20241024,103900,172381080,7540,7540,7540,7540,0
20241024,103800,172381080,7540,7540,7540,7540,0
20241024,103700,172381080,7540,7540,7540,7540,11
20241024,103600,172298140,7540,7560,7560,7540,17
20241024,103500,172169810,7580,7580,7580,7580,0
20241024,103400,172169810,7580,7580,7580,7580,0
20241024,103300,172169810,7580,7570,7580,7560,20
20241024,103200,172018400,7560,7580,7580,7550,75
20241024,103100,171450650,7580,7570,7580,7540,179
20241024,103000,170100420,7560,7540,7560,7530,127
20241024,102900,169143970,7540,7540,7540,7540,0
20241024,102800,169143970,7540,7540,7540,7540,0
20241024,102700,169143970,7540,7540,7540,7540,6
20241024,102600,169098730,7540,7540,7540,7540,0
20241024,102500,169098730,7540,7540,7540,7540,11
20241024,102400,169015790,7560,7560,7560,7560,163
20241024,102300,167783510,7560,7560,7560,7560,1
20241024,102200,167775950,7570,7570,7570,7570,5
20241024,102100,167738100,7560,7560,7560,7560,5
20241024,102000,167700300,7570,7570,7570,7570,4
20241024,101900,167670020,7540,7540,7540,7540,0
20241024,101800,167670020,7540,7540,7540,7540,0
20241024,101700,167670020,7540,7540,7540,7540,0
20241024,101600,167670020,7540,7550,7550,7540,176
20241024,101500,166342970,7530,7530,7530,7530,0
20241024,101400,166342970,7530,7530,7530,7530,0
20241024,101300,166342970,7530,7530,7530,7530,91
20241024,101200,165657740,7540,7560,7560,7540,705
20241024,101100,160341600,7550,7590,7590,7550,8
20241024,101000,160281080,7590,7590,7590,7590,0
20241024,100900,160281080,7590,7590,7590,7590,10
20241024,100800,160205180,7590,7560,7590,7540,401
20241024,100700,157178750,7560,7560,7560,7560,0
20241024,100600,157178750,7560,7580,7580,7560,10
20241024,100500,157103090,7590,7590,7590,7590,2
20241024,100400,157087910,7570,7570,7570,7570,1
20241024,100300,157080340,7570,7570,7570,7570,2
20241024,100200,157065200,7560,7560,7560,7560,0
20241024,100100,157065200,7560,7590,7590,7560,29
20241024,100000,156845770,7590,7590,7590,7590,1
20241024,095900,156838180,7590,7590,7590,7590,0
20241024,095800,156838180,7590,7590,7590,7590,0
20241024,095700,156838180,7590,7590,7590,7590,2
20241024,095600,156823000,7590,7580,7590,7580,51
20241024,095500,156436010,7570,7560,7580,7560,11
20241024,095400,156352740,7580,7550,7580,7520,503
20241024,095300,152568730,7540,7540,7540,7540,0
20241024,095200,152568730,7540,7540,7540,7540,0
20241024,095100,152568730,7540,7540,7540,7540,0
20241024,095000,152568730,7540,7540,7540,7540,0
20241024,094900,152568730,7540,7550,7550,7540,200
20241024,094800,151060570,7540,7540,7540,7540,0
20241024,094700,151060570,7540,7540,7540,7540,0
20241024,094600,151060570,7540,7560,7560,7540,60
20241024,094500,150608010,7580,7580,7580,7580,0
20241024,094400,150608010,7580,7580,7580,7580,0
20241024,094300,150608010,7580,7580,7580,7580,3
20241024,094200,150585270,7580,7550,7580,7550,262
20241024,094100,148603710,7550,7550,7550,7550,1
20241024,094000,148596160,7510,7520,7520,7510,7
20241024,093900,148543580,7570,7570,7570,7570,0
20241024,093800,148543580,7570,7560,7570,7560,105
20241024,093700,147749230,7580,7580,7580,7580,0
20241024,093600,147749230,7580,7550,7580,7490,2165
20241024,093500,131450030,7570,7570,7570,7570,7
20241024,093400,131397040,7570,7570,7570,7570,14
20241024,093300,131291060,7570,7550,7570,7550,9
20241024,093200,131223090,7550,7550,7550,7550,4
20241024,093100,131192890,7550,7550,7550,7550,26
20241024,093000,130996590,7550,7560,7560,7550,63
20241024,092900,130520320,7570,7570,7570,7570,0
20241024,092800,130520320,7570,7570,7570,7570,2
20241024,092700,130505180,7560,7560,7560,7560,27
20241024,092600,130301060,7550,7550,7550,7550,99
20241024,092500,129553610,7550,7550,7550,7550,1
20241024,092400,129546060,7540,7550,7550,7540,224
20241024,092300,127855040,7550,7550,7550,7550,2
20241024,092200,127839940,7550,7550,7550,7550,0
20241024,092100,127839940,7550,7560,7560,7520,303
20241024,092000,125561060,7520,7520,7520,7520,0
20241024,091900,125561060,7520,7520,7520,7520,53
20241024,091800,125162500,7520,7550,7550,7520,26
20241024,091700,124966680,7560,7560,7560,7560,15
20241024,091600,124853280,7560,7560,7560,7560,17
20241024,091500,124724760,7540,7540,7560,7540,2199
20241024,091400,108121500,7540,7550,7560,7540,218
20241024,091300,106475550,7550,7490,7550,7490,815
20241024,091200,100330600,7540,7510,7540,7510,1016
20241024,091100,92688020,7480,7520,7520,7480,135
20241024,091000,91678060,7480,7500,7500,7480,218
20241024,090900,90045750,7500,7530,7550,7490,310
20241024,090800,87716700,7540,7490,7580,7490,666
20241024,090700,82701860,7490,7620,7620,7320,6929
20241024,090600,30874960,7590,7590,7590,7590,123
20241024,090500,29941390,7590,7600,7600,7590,1155
20241024,090400,21163990,7620,7610,7630,7590,463
20241024,090300,17642240,7640,7590,7660,7590,1029
20241024,090200,9816980,7280,7280,7280,7280,0
20241024,090100,9816980,7280,7750,7750,7280,1151
20241024,090000,1115800,7740,7750,7750,7740,144