stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,214700,2136291915,4600,4600,4600,4600,25747
20241023,214600,2136291915,4600,4600,4600,4600,0
20241023,214500,2136291915,4600,4600,4600,4600,0
20241023,214400,2136291915,4600,4600,4600,4600,0
20241023,214300,2136291915,4600,4600,4600,4600,0
20241023,214200,2136291915,4600,4600,4600,4600,0
20241023,214100,2136291915,4600,4600,4600,4600,0
20241023,214000,2136291915,4600,4600,4600,4600,0
20241023,213900,2136291915,4600,4600,4600,4600,0
20241023,213800,2136291915,4600,4600,4600,4600,0
20241023,213700,2136291915,4600,4600,4600,4600,0
20241023,213600,2136291915,4600,4600,4600,4600,0
20241023,213500,2136291915,4600,4600,4600,4600,0
20241023,213400,2136291915,4600,4600,4600,4600,0
20241023,213300,2136291915,4600,4600,4600,4600,0
20241023,213200,2136291915,4600,4600,4600,4600,0
20241023,213100,2136291915,4600,4600,4600,4600,0
20241023,213000,2136291915,4600,4600,4600,4600,0
20241023,212900,2136291915,4600,4600,4600,4600,0
20241023,212800,2136291915,4600,4600,4600,4600,0
20241023,212700,2136291915,4600,4600,4600,4600,0
20241023,212600,2136291915,4600,4600,4600,4600,0
20241023,212500,2136291915,4600,4600,4600,4600,0
20241023,212400,2136291915,4600,4600,4600,4600,0
20241023,212300,2136291915,4600,4600,4600,4600,0
20241023,212200,2136291915,4600,4600,4600,4600,0
20241023,212100,2136291915,4600,4600,4600,4600,0
20241023,212000,2136291915,4600,4600,4600,4600,0
20241023,211900,2136291915,4600,4600,4600,4600,0
20241023,211800,2136291915,4600,4600,4600,4600,0
20241023,211700,2136291915,4600,4600,4600,4600,25747
20241023,211600,2136291915,4600,4600,4600,4600,0
20241023,211500,2136291915,4600,4600,4600,4600,0
20241023,211400,2136291915,4600,4600,4600,4600,0
20241023,211300,2136291915,4600,4600,4600,4600,0
20241023,211200,2136291915,4600,4600,4600,4600,0
20241023,211100,2136291915,4600,4600,4600,4600,0
20241023,211000,2136291915,4600,4600,4600,4600,0
20241023,210900,2136291915,4600,4600,4600,4600,0
20241023,210800,2136291915,4600,4600,4600,4600,0
20241023,210700,2136291915,4600,4600,4600,4600,0
20241023,210600,2136291915,4600,4600,4600,4600,0
20241023,210500,2136291915,4600,4600,4600,4600,0
20241023,210400,2136291915,4600,4600,4600,4600,0
20241023,210300,2136291915,4600,4600,4600,4600,0
20241023,210200,2136291915,4600,4600,4600,4600,0
20241023,210100,2136291915,4600,4600,4600,4600,0
20241023,210000,2136291915,4600,4600,4600,4600,0
20241023,205900,2136291915,4600,4600,4600,4600,0
20241023,205800,2136291915,4600,4600,4600,4600,0
20241023,205700,2136291915,4600,4600,4600,4600,0
20241023,205600,2136291915,4600,4600,4600,4600,0
20241023,205500,2136291915,4600,4600,4600,4600,0
20241023,205400,2136291915,4600,4600,4600,4600,0
20241023,205300,2136291915,4600,4600,4600,4600,0
20241023,205200,2136291915,4600,4600,4600,4600,0
20241023,205100,2136291915,4600,4600,4600,4600,0
20241023,205000,2136291915,4600,4600,4600,4600,0
20241023,204900,2136291915,4600,4600,4600,4600,0
20241023,204800,2136291915,4600,4600,4600,4600,0
20241023,204700,2136291915,4600,4600,4600,4600,25747
20241023,204600,2136291915,4600,4600,4600,4600,0
20241023,204500,2136291915,4600,4600,4600,4600,0
20241023,204400,2136291915,4600,4600,4600,4600,0
20241023,204300,2136291915,4600,4600,4600,4600,0
20241023,204200,2136291915,4600,4600,4600,4600,0
20241023,204100,2136291915,4600,4600,4600,4600,0
20241023,204000,2136291915,4600,4600,4600,4600,0
20241023,203900,2136291915,4600,4600,4600,4600,0
20241023,203800,2136291915,4600,4600,4600,4600,0
20241023,203700,2136291915,4600,4600,4600,4600,0
20241023,203600,2136291915,4600,4600,4600,4600,0
20241023,203500,2136291915,4600,4600,4600,4600,0
20241023,203400,2136291915,4600,4600,4600,4600,0
20241023,203300,2136291915,4600,4600,4600,4600,0
20241023,203200,2136291915,4600,4600,4600,4600,0
20241023,203100,2136291915,4600,4600,4600,4600,0
20241023,203000,2136291915,4600,4600,4600,4600,0
20241023,202900,2136291915,4600,4600,4600,4600,0
20241023,202800,2136291915,4600,4600,4600,4600,0
20241023,202700,2136291915,4600,4600,4600,4600,0
20241023,202600,2136291915,4600,4600,4600,4600,0
20241023,202500,2136291915,4600,4600,4600,4600,0
20241023,202400,2136291915,4600,4600,4600,4600,0
20241023,202300,2136291915,4600,4600,4600,4600,0
20241023,202200,2136291915,4600,4600,4600,4600,0
20241023,202100,2136291915,4600,4600,4600,4600,0
20241023,202000,2136291915,4600,4600,4600,4600,0
20241023,201900,2136291915,4600,4600,4600,4600,0
20241023,201800,2136291915,4600,4600,4600,4600,0
20241023,201700,2136291915,4600,4600,4600,4600,25747
20241023,201600,2136291915,4600,4600,4600,4600,0
20241023,201500,2136291915,4600,4600,4600,4600,0
20241023,201400,2136291915,4600,4600,4600,4600,0
20241023,201300,2136291915,4600,4600,4600,4600,0
20241023,201200,2136291915,4600,4600,4600,4600,0
20241023,201100,2136291915,4600,4600,4600,4600,0
20241023,201000,2136291915,4600,4600,4600,4600,0
20241023,200900,2136291915,4600,4600,4600,4600,0
20241023,200800,2136291915,4600,4600,4600,4600,0
20241023,200700,2136291915,4600,4600,4600,4600,0
20241023,200600,2136291915,4600,4600,4600,4600,0
20241023,200500,2136291915,4600,4600,4600,4600,0
20241023,200400,2136291915,4600,4600,4600,4600,0
20241023,200300,2136291915,4600,4600,4600,4600,0
20241023,200200,2136291915,4600,4600,4600,4600,0
20241023,200100,2136291915,4600,4600,4600,4600,0
20241023,200000,2136291915,4600,4600,4600,4600,0
20241023,195900,2136291915,4600,4600,4600,4600,0
20241023,195800,2136291915,4600,4600,4600,4600,0
20241023,195700,2136291915,4600,4600,4600,4600,0
20241023,195600,2136291915,4600,4600,4600,4600,0
20241023,195500,2136291915,4600,4600,4600,4600,0
20241023,195400,2136291915,4600,4600,4600,4600,0
20241023,195300,2136291915,4600,4600,4600,4600,0
20241023,195200,2136291915,4600,4600,4600,4600,0
20241023,195100,2136291915,4600,4600,4600,4600,0
20241023,195000,2136291915,4600,4600,4600,4600,0
20241023,194900,2136291915,4600,4600,4600,4600,0
20241023,194800,2136291915,4600,4600,4600,4600,0
20241023,194700,2136291915,4600,4600,4600,4600,25747
20241023,194600,2136291915,4600,4600,4600,4600,0
20241023,194500,2136291915,4600,4600,4600,4600,0
20241023,194400,2136291915,4600,4600,4600,4600,0
20241023,194300,2136291915,4600,4600,4600,4600,0
20241023,194200,2136291915,4600,4600,4600,4600,0
20241023,194100,2136291915,4600,4600,4600,4600,0
20241023,194000,2136291915,4600,4600,4600,4600,0
20241023,193900,2136291915,4600,4600,4600,4600,0
20241023,193800,2136291915,4600,4600,4600,4600,0
20241023,193700,2136291915,4600,4600,4600,4600,0
20241023,193600,2136291915,4600,4600,4600,4600,0
20241023,193500,2136291915,4600,4600,4600,4600,0
20241023,193400,2136291915,4600,4600,4600,4600,0
20241023,193300,2136291915,4600,4600,4600,4600,0
20241023,193200,2136291915,4600,4600,4600,4600,0
20241023,193100,2136291915,4600,4600,4600,4600,0
20241023,193000,2136291915,4600,4600,4600,4600,0
20241023,192900,2136291915,4600,4600,4600,4600,0
20241023,192800,2136291915,4600,4600,4600,4600,0
20241023,192700,2136291915,4600,4600,4600,4600,0
20241023,192600,2136291915,4600,4600,4600,4600,0
20241023,192500,2136291915,4600,4600,4600,4600,0
20241023,192400,2136291915,4600,4600,4600,4600,0
20241023,192300,2136291915,4600,4600,4600,4600,0
20241023,192200,2136291915,4600,4600,4600,4600,0
20241023,192100,2136291915,4600,4600,4600,4600,0
20241023,192000,2136291915,4600,4600,4600,4600,0
20241023,191900,2136291915,4600,4600,4600,4600,0
20241023,191800,2136291915,4600,4600,4600,4600,0
20241023,191700,2136291915,4600,4600,4600,4600,25747
20241023,191600,2136291915,4600,4600,4600,4600,0
20241023,191500,2136291915,4600,4600,4600,4600,0
20241023,191400,2136291915,4600,4600,4600,4600,0
20241023,191300,2136291915,4600,4600,4600,4600,0
20241023,191200,2136291915,4600,4600,4600,4600,0
20241023,191100,2136291915,4600,4600,4600,4600,0
20241023,191000,2136291915,4600,4600,4600,4600,0
20241023,190900,2136291915,4600,4600,4600,4600,0
20241023,190800,2136291915,4600,4600,4600,4600,0
20241023,190700,2136291915,4600,4600,4600,4600,0
20241023,190600,2136291915,4600,4600,4600,4600,0
20241023,190500,2136291915,4600,4600,4600,4600,0
20241023,190400,2136291915,4600,4600,4600,4600,0
20241023,190300,2136291915,4600,4600,4600,4600,0
20241023,190200,2136291915,4600,4600,4600,4600,0
20241023,190100,2136291915,4600,4600,4600,4600,0
20241023,190000,2136291915,4600,4600,4600,4600,0
20241023,185900,2136291915,4600,4600,4600,4600,0
20241023,185800,2136291915,4600,4600,4600,4600,0
20241023,185700,2136291915,4600,4600,4600,4600,0
20241023,185600,2136291915,4600,4600,4600,4600,0
20241023,185500,2136291915,4600,4600,4600,4600,0
20241023,185400,2136291915,4600,4600,4600,4600,0
20241023,185300,2136291915,4600,4600,4600,4600,0
20241023,185200,2136291915,4600,4600,4600,4600,0
20241023,185100,2136291915,4600,4600,4600,4600,0
20241023,185000,2136291915,4600,4600,4600,4600,0
20241023,184900,2136291915,4600,4600,4600,4600,0
20241023,184800,2136291915,4600,4600,4600,4600,0
20241023,184700,2136291915,4600,4600,4600,4600,25747
20241023,184600,2136291915,4600,4600,4600,4600,0
20241023,184500,2136291915,4600,4600,4600,4600,0
20241023,184400,2136291915,4600,4600,4600,4600,0
20241023,184300,2136291915,4600,4600,4600,4600,0
20241023,184200,2136291915,4600,4600,4600,4600,0
20241023,184100,2136291915,4600,4600,4600,4600,0
20241023,184000,2136291915,4600,4600,4600,4600,0
20241023,183900,2136291915,4600,4600,4600,4600,0
20241023,183800,2136291915,4600,4600,4600,4600,0
20241023,183700,2136291915,4600,4600,4600,4600,0
20241023,183600,2136291915,4600,4600,4600,4600,0
20241023,183500,2136291915,4600,4600,4600,4600,0
20241023,183400,2136291915,4600,4600,4600,4600,0
20241023,183300,2136291915,4600,4600,4600,4600,0
20241023,183200,2136291915,4600,4600,4600,4600,0
20241023,183100,2136291915,4600,4600,4600,4600,0
20241023,183000,2136291915,4600,4600,4600,4600,0
20241023,182900,2136291915,4600,4600,4600,4600,0
20241023,182800,2136291915,4600,4600,4600,4600,0
20241023,182700,2136291915,4600,4600,4600,4600,0
20241023,182600,2136291915,4600,4600,4600,4600,0
20241023,182500,2136291915,4600,4600,4600,4600,0
20241023,182400,2136291915,4600,4600,4600,4600,0
20241023,182300,2136291915,4600,4600,4600,4600,0
20241023,182200,2136291915,4600,4600,4600,4600,0
20241023,182100,2136291915,4600,4600,4600,4600,0
20241023,182000,2136291915,4600,4600,4600,4600,0
20241023,181900,2136291915,4600,4600,4600,4600,0
20241023,181800,2136291915,4600,4600,4600,4600,0
20241023,181700,2136291915,4600,4600,4600,4600,25747
20241023,181600,2136291915,4600,4600,4600,4600,0
20241023,181500,2136291915,4600,4600,4600,4600,0
20241023,181400,2136291915,4600,4600,4600,4600,0
20241023,181300,2136291915,4600,4600,4600,4600,0
20241023,181200,2136291915,4600,4600,4600,4600,0
20241023,181100,2136291915,4600,4600,4600,4600,0
20241023,181000,2136291915,4600,4600,4600,4600,0
20241023,180900,2136291915,4600,4600,4600,4600,0
20241023,180800,2136291915,4600,4600,4600,4600,0
20241023,180700,2136291915,4600,4600,4600,4600,0
20241023,180600,2136291915,4600,4600,4600,4600,0
20241023,180500,2136291915,4600,4600,4600,4600,0
20241023,180400,2136291915,4600,4600,4600,4600,0
20241023,180300,2136291915,4600,4600,4600,4600,0
20241023,180200,2136291915,4600,4600,4600,4600,0
20241023,180100,2136291915,4600,4600,4600,4600,0
20241023,180000,2136291915,4600,4600,4600,4600,0
20241023,175900,2136291915,4600,4600,4600,4600,0
20241023,175800,2136291915,4600,4600,4600,4600,0
20241023,175700,2136291915,4600,4600,4600,4600,0
20241023,175600,2136291915,4600,4600,4600,4600,0
20241023,175500,2136291915,4600,4600,4600,4600,0
20241023,175400,2136291915,4600,4600,4600,4600,0
20241023,175300,2136291915,4600,4600,4600,4600,0
20241023,175200,2136291915,4600,4600,4600,4600,0
20241023,175100,2136291915,4600,4600,4600,4600,0
20241023,175000,2136291915,4600,4600,4600,4600,0
20241023,174900,2136291915,4600,4600,4600,4600,0
20241023,174800,2136291915,4600,4600,4600,4600,0
20241023,174700,2136291915,4600,4600,4600,4600,25747
20241023,174600,2136291915,4600,4600,4600,4600,0
20241023,174500,2136291915,4600,4600,4600,4600,0
20241023,174400,2136291915,4600,4600,4600,4600,0
20241023,174300,2136291915,4600,4600,4600,4600,0
20241023,174200,2136291915,4600,4600,4600,4600,0
20241023,174100,2136291915,4600,4600,4600,4600,0
20241023,174000,2136291915,4600,4600,4600,4600,0
20241023,173900,2136291915,4600,4600,4600,4600,0
20241023,173800,2136291915,4600,4600,4600,4600,0
20241023,173700,2136291915,4600,4600,4600,4600,0
20241023,173600,2136291915,4600,4600,4600,4600,0
20241023,173500,2136291915,4600,4600,4600,4600,0
20241023,173400,2136291915,4600,4600,4600,4600,0
20241023,173300,2136291915,4600,4600,4600,4600,0
20241023,173200,2136291915,4600,4600,4600,4600,0
20241023,173100,2136291915,4600,4600,4600,4600,0
20241023,173000,2136291915,4600,4600,4600,4600,0
20241023,172900,2136291915,4600,4600,4600,4600,0
20241023,172800,2136291915,4600,4600,4600,4600,0
20241023,172700,2136291915,4600,4600,4600,4600,0
20241023,172600,2136291915,4600,4600,4600,4600,0
20241023,172500,2136291915,4600,4600,4600,4600,0
20241023,172400,2136291915,4600,4600,4600,4600,0
20241023,172300,2136291915,4600,4600,4600,4600,0
20241023,172200,2136291915,4600,4600,4600,4600,0
20241023,172100,2136291915,4600,4600,4600,4600,0
20241023,172000,2136291915,4600,4600,4600,4600,0
20241023,171900,2136291915,4600,4600,4600,4600,0
20241023,171800,2136291915,4600,4600,4600,4600,0
20241023,171700,2136291915,4600,4600,4600,4600,25747
20241023,171600,2136291915,4600,4600,4600,4600,0
20241023,171500,2136291915,4600,4600,4600,4600,0
20241023,171400,2136291915,4600,4600,4600,4600,0
20241023,171300,2136291915,4600,4600,4600,4600,0
20241023,171200,2136291915,4600,4600,4600,4600,0
20241023,171100,2136291915,4600,4600,4600,4600,0
20241023,171000,2136291915,4600,4600,4600,4600,0
20241023,170900,2136291915,4600,4600,4600,4600,0
20241023,170800,2136291915,4600,4600,4600,4600,0
20241023,170700,2136291915,4600,4600,4600,4600,0
20241023,170600,2136291915,4600,4600,4600,4600,0
20241023,170500,2136291915,4600,4600,4600,4600,0
20241023,170400,2136291915,4600,4600,4600,4600,0
20241023,170300,2136291915,4600,4600,4600,4600,0
20241023,170200,2136291915,4600,4600,4600,4600,0
20241023,170100,2136291915,4600,4600,4600,4600,0
20241023,170000,2136291915,4600,4600,4600,4600,0
20241023,165900,2136291915,4600,4600,4600,4600,0
20241023,165800,2136291915,4600,4600,4600,4600,0
20241023,165700,2136291915,4600,4600,4600,4600,0
20241023,165600,2136291915,4600,4600,4600,4600,0
20241023,165500,2136291915,4600,4600,4600,4600,0
20241023,165400,2136291915,4600,4600,4600,4600,0
20241023,165300,2136291915,4600,4600,4600,4600,0
20241023,165200,2136291915,4600,4600,4600,4600,0
20241023,165100,2136291915,4600,4600,4600,4600,0
20241023,165000,2136291915,4600,4600,4600,4600,0
20241023,164900,2136291915,4600,4600,4600,4600,0
20241023,164800,2136291915,4600,4600,4600,4600,0
20241023,164700,2136291915,4600,4600,4600,4600,25747
20241023,164600,2136291915,4600,4600,4600,4600,0
20241023,164500,2136291915,4600,4600,4600,4600,0
20241023,164400,2136291915,4600,4600,4600,4600,0
20241023,164300,2136291915,4600,4600,4600,4600,0
20241023,164200,2136291915,4600,4600,4600,4600,0
20241023,164100,2136291915,4600,4600,4600,4600,0
20241023,164000,2136291915,4600,4600,4600,4600,0
20241023,163900,2136291915,4600,4600,4600,4600,0
20241023,163800,2136291915,4600,4600,4600,4600,0
20241023,163700,2136291915,4600,4600,4600,4600,0
20241023,163600,2136291915,4600,4600,4600,4600,0
20241023,163500,2136291915,4600,4600,4600,4600,0
20241023,163400,2136291915,4600,4600,4600,4600,0
20241023,163300,2136291915,4600,4600,4600,4600,0
20241023,163200,2136291915,4600,4600,4600,4600,0
20241023,163100,2136291915,4600,4600,4600,4600,0
20241023,163000,2136291915,4600,4600,4600,4600,0
20241023,162900,2136291915,4600,4600,4600,4600,0
20241023,162800,2136291915,4600,4600,4600,4600,0
20241023,162700,2136291915,4600,4600,4600,4600,0
20241023,162600,2136291915,4600,4600,4600,4600,0
20241023,162500,2136291915,4600,4600,4600,4600,0
20241023,162400,2136291915,4600,4600,4600,4600,0
20241023,162300,2136291915,4600,4600,4600,4600,0
20241023,162200,2136291915,4600,4600,4600,4600,0
20241023,162100,2136291915,4600,4600,4600,4600,0
20241023,162000,2136291915,4600,4600,4600,4600,0
20241023,161900,2136291915,4600,4600,4600,4600,0
20241023,161800,2136291915,4600,4600,4600,4600,0
20241023,161700,2136291915,4600,4600,4600,4600,25747
20241023,161600,2136291915,4600,4600,4600,4600,0
20241023,161500,2136291915,4600,4600,4600,4600,0
20241023,161400,2136291915,4600,4600,4600,4600,0
20241023,161300,2136291915,4600,4600,4600,4600,0
20241023,161200,2136291915,4600,4600,4600,4600,0
20241023,161100,2136291915,4600,4600,4600,4600,0
20241023,161000,2136291915,4600,4600,4600,4600,0
20241023,160900,2136291915,4600,4600,4600,4600,0
20241023,160800,2136291915,4600,4600,4600,4600,0
20241023,160700,2136291915,4600,4600,4600,4600,0
20241023,160600,2136291915,4600,4600,4600,4600,0
20241023,160500,2136291915,4600,4600,4600,4600,0
20241023,160400,2136291915,4600,4600,4600,4600,0
20241023,160300,2136291915,4600,4600,4600,4600,0
20241023,160200,2136291915,4600,4600,4600,4600,0
20241023,160100,2136291915,4600,4600,4600,4600,0
20241023,160000,2136291915,4600,4600,4600,4600,0
20241023,155900,2136291915,4600,4600,4600,4600,0
20241023,155800,2136291915,4600,4600,4600,4600,0
20241023,155700,2136291915,4600,4600,4600,4600,0
20241023,155600,2136291915,4600,4600,4600,4600,0
20241023,155500,2136291915,4600,4600,4600,4600,0
20241023,155400,2136291915,4600,4600,4600,4600,0
20241023,155300,2136291915,4600,4600,4600,4600,0
20241023,155200,2136291915,4600,4600,4600,4600,0
20241023,155100,2136291915,4600,4600,4600,4600,0
20241023,155000,2136291915,4600,4600,4600,4600,0
20241023,154900,2136291915,4600,4600,4600,4600,0
20241023,154800,2136291915,4600,4600,4600,4600,0
20241023,154700,2136291915,4600,4600,4600,4600,25747
20241023,154600,2136291915,4600,4600,4600,4600,0
20241023,154500,2136291915,4600,4600,4600,4600,0
20241023,154400,2136291915,4600,4600,4600,4600,0
20241023,154300,2136291915,4600,4600,4600,4600,0
20241023,154200,2136291915,4600,4600,4600,4600,0
20241023,154100,2136291915,4600,4600,4600,4600,0
20241023,154000,2136291915,4600,4600,4600,4600,0
20241023,153900,2136291915,4600,4600,4600,4600,0
20241023,153800,2136291915,4600,4600,4600,4600,0
20241023,153700,2136291915,4600,4600,4600,4600,0
20241023,153600,2136291915,4600,4600,4600,4600,0
20241023,153500,2136291915,4600,4600,4600,4600,0
20241023,153400,2136291915,4600,4600,4600,4600,0
20241023,153300,2136291915,4600,4600,4600,4600,0
20241023,153200,2136291915,4600,4600,4600,4600,0
20241023,153100,2136291915,4600,4600,4600,4600,0
20241023,153000,2136291915,4600,4600,4600,4600,25747
20241023,152900,2017855715,4610,4610,4610,4610,0
20241023,152800,2017855715,4610,4610,4610,4610,0
20241023,152700,2017855715,4610,4610,4610,4610,0
20241023,152600,2017855715,4610,4610,4610,4610,0
20241023,152500,2017855715,4610,4610,4610,4610,0
20241023,152400,2017855715,4610,4610,4610,4610,0
20241023,152300,2017855715,4610,4610,4610,4610,0
20241023,152200,2017855715,4610,4610,4610,4610,0
20241023,152100,2017855715,4610,4610,4610,4610,0
20241023,152000,2017855715,4610,4610,4610,4610,0
20241023,151900,2017855715,4610,4620,4620,4610,6843
20241023,151800,1986305805,4610,4630,4635,4610,5038
20241023,151700,1963051905,4630,4625,4635,4620,2900
20241023,151600,1949632370,4625,4630,4630,4620,4742
20241023,151500,1927713465,4630,4630,4630,4630,405
20241023,151400,1925838315,4630,4630,4630,4625,1454
20241023,151300,1919109075,4635,4635,4635,4630,2026
20241023,151200,1909724890,4630,4625,4630,4625,861
20241023,151100,1905739210,4625,4635,4635,4625,2132
20241023,151000,1895875995,4625,4630,4635,4625,571
20241023,150900,1893232955,4630,4635,4640,4630,4552
20241023,150800,1872156625,4630,4640,4640,4630,3255
20241023,150700,1857076595,4635,4640,4640,4635,322
20241023,150600,1855583170,4650,4640,4650,4640,1619
20241023,150500,1848069760,4640,4645,4645,4640,2875
20241023,150400,1834727300,4645,4645,4645,4640,877
20241023,150300,1830656870,4640,4645,4645,4640,2088
20241023,150200,1820960340,4650,4665,4665,4650,5373
20241023,150100,1795968195,4665,4660,4665,4660,2478
20241023,150000,1784408430,4660,4660,4660,4660,1599
20241023,145900,1776957090,4660,4660,4660,4660,1165
20241023,145800,1771528190,4655,4670,4670,4655,4412
20241023,145700,1750980395,4665,4670,4675,4665,4277
20241023,145600,1731006110,4680,4670,4680,4670,2337
20241023,145500,1720082250,4670,4680,4680,4670,2451
20241023,145400,1708635830,4680,4680,4680,4680,11
20241023,145300,1708584350,4680,4670,4680,4670,527
20241023,145200,1706121260,4670,4670,4680,4670,248
20241023,145100,1704963000,4670,4680,4680,4660,1794
20241023,145000,1696592750,4680,4680,4680,4670,1726
20241023,144900,1688517010,4680,4690,4690,4680,3553
20241023,144800,1671859645,4690,4690,4695,4685,2945
20241023,144700,1658048565,4685,4680,4685,4680,628
20241023,144600,1655107230,4680,4670,4680,4670,4978
20241023,144500,1631828210,4665,4665,4665,4665,1118
20241023,144400,1626612740,4670,4665,4670,4665,178
20241023,144300,1625781840,4660,4665,4665,4660,446
20241023,144200,1623701785,4665,4665,4665,4660,475
20241023,144100,1621486120,4665,4665,4665,4665,341
20241023,144000,1619895355,4665,4680,4680,4660,5742
20241023,143900,1593075720,4675,4675,4680,4675,9834
20241023,143800,1547060455,4675,4675,4675,4675,899
20241023,143700,1542857630,4670,4675,4675,4670,386
20241023,143600,1541053480,4670,4675,4675,4670,297
20241023,143500,1539666320,4670,4670,4675,4670,426
20241023,143400,1537675530,4675,4675,4675,4660,998
20241023,143300,1533014720,4670,4660,4675,4660,1736
20241023,143200,1524904980,4670,4660,4670,4660,170
20241023,143100,1524111935,4655,4665,4665,4655,342
20241023,143000,1522518225,4655,4660,4660,4655,1074
20241023,142900,1517513535,4660,4665,4665,4660,449
20241023,142800,1515420545,4665,4665,4665,4665,25
20241023,142700,1515303920,4655,4655,4665,4655,19
20241023,142600,1515215375,4655,4660,4660,4655,1109
20241023,142500,1510047525,4660,4665,4665,4660,441
20241023,142400,1507991760,4660,4660,4660,4660,10
20241023,142300,1507945160,4670,4670,4670,4670,50
20241023,142200,1507711660,4670,4665,4670,4660,1601
20241023,142100,1500244355,4665,4675,4675,4665,154
20241023,142000,1499525930,4675,4675,4675,4675,267
20241023,141900,1498277705,4660,4665,4665,4660,2403
20241023,141800,1487076220,4675,4675,4675,4675,0
20241023,141700,1487076220,4675,4675,4675,4675,650
20241023,141600,1484037470,4675,4665,4675,4665,5003
20241023,141500,1460687520,4665,4670,4670,4660,897
20241023,141400,1456502455,4670,4665,4675,4660,4244
20241023,141300,1436695425,4660,4660,4660,4660,1020
20241023,141200,1431942225,4660,4660,4660,4655,1251
20241023,141100,1426112965,4660,4660,4660,4660,891
20241023,141000,1421960905,4650,4655,4660,4650,656
20241023,140900,1418905355,4650,4655,4655,4650,725
20241023,140800,1415533485,4655,4650,4655,4650,600
20241023,140700,1412742345,4650,4650,4650,4650,3
20241023,140600,1412728395,4650,4640,4650,4640,736
20241023,140500,1409310495,4645,4645,4645,4645,60
20241023,140400,1409031795,4645,4655,4655,4645,120
20241023,140300,1408474195,4640,4640,4640,4640,371
20241023,140200,1406752755,4645,4655,4655,4645,563
20241023,140100,1404136620,4655,4655,4655,4645,2201
20241023,140000,1393905865,4655,4660,4660,4655,1158
20241023,135900,1388514325,4660,4660,4660,4660,239
20241023,135800,1387400585,4660,4660,4660,4655,254
20241023,135700,1386217445,4655,4655,4665,4655,4926
20241023,135600,1363263680,4660,4660,4660,4660,16
20241023,135500,1363189120,4655,4655,4655,4655,1298
20241023,135400,1357146930,4655,4655,4655,4655,417
20241023,135300,1355205795,4655,4660,4660,4655,263
20241023,135200,1353981455,4660,4660,4660,4655,1428
20241023,135100,1347327525,4660,4650,4660,4650,1901
20241023,135000,1338482905,4650,4650,4650,4650,8
20241023,134900,1338445705,4640,4635,4645,4635,2287
20241023,134800,1327836155,4635,4635,4635,4630,53
20241023,134700,1327590580,4635,4635,4635,4635,414
20241023,134600,1325671690,4630,4640,4640,4630,504
20241023,134500,1323338055,4635,4650,4650,4635,5022
20241023,134400,1300003545,4650,4650,4650,4650,812
20241023,134300,1296227745,4650,4655,4655,4645,627
20241023,134200,1293312385,4655,4655,4655,4655,664
20241023,134100,1290221465,4650,4645,4655,4645,538
20241023,134000,1287720325,4650,4645,4650,4645,299
20241023,133900,1286331295,4645,4645,4645,4645,711
20241023,133800,1283028700,4640,4645,4645,4640,32
20241023,133700,1282880210,4630,4640,4640,4630,134
20241023,133600,1282259745,4630,4640,4640,4630,684
20241023,133500,1279088945,4640,4640,4640,4640,3
20241023,133400,1279075025,4635,4635,4635,4630,515
20241023,133300,1276688250,4630,4630,4630,4625,315
20241023,133200,1275229850,4630,4635,4635,4630,158
20241023,133100,1274497625,4640,4645,4645,4640,2162
20241023,133000,1264465865,4645,4650,4660,4640,1800
20241023,132900,1256100560,4650,4665,4665,4650,1890
20241023,132800,1247295985,4665,4645,4665,4645,4772
20241023,132700,1225095865,4645,4640,4650,4640,6199
20241023,132600,1196315220,4640,4625,4640,4625,1735
20241023,132500,1188278715,4620,4625,4625,4620,651
20241023,132400,1185271080,4620,4620,4625,4620,613
20241023,132300,1182439010,4625,4625,4625,4620,147
20241023,132200,1181759140,4625,4620,4625,4620,726
20241023,132100,1178403835,4625,4625,4625,4620,124
20241023,132000,1177830360,4620,4620,4620,4620,244
20241023,131900,1176703080,4620,4615,4620,4615,246
20241023,131800,1175567630,4620,4615,4620,4615,559
20241023,131700,1172987610,4615,4610,4615,4605,319
20241023,131600,1171517105,4610,4605,4610,4605,48
20241023,131500,1171295865,4610,4605,4610,4600,73
20241023,131400,1170959665,4610,4610,4610,4605,15
20241023,131300,1170890520,4615,4605,4615,4605,780
20241023,131200,1167296995,4600,4605,4610,4600,313
20241023,131100,1165855510,4590,4590,4605,4590,1361
20241023,131000,1159599020,4595,4575,4595,4575,780
20241023,130900,1156021840,4575,4580,4580,4575,498
20241023,130800,1153743435,4575,4585,4585,4575,1066
20241023,130700,1148865390,4580,4580,4585,4580,75
20241023,130600,1148521860,4585,4585,4585,4585,0
20241023,130500,1148521860,4585,4590,4590,4580,22
20241023,130400,1148421015,4590,4590,4590,4590,64
20241023,130300,1148127255,4575,4580,4580,4575,257
20241023,130200,1146951475,4580,4585,4585,4580,503
20241023,130100,1144647110,4585,4585,4585,4585,49
20241023,130000,1144422445,4590,4590,4590,4590,9
20241023,125900,1144381135,4590,4590,4590,4590,88
20241023,125800,1143977215,4590,4590,4590,4590,6
20241023,125700,1143949675,4585,4590,4590,4585,136
20241023,125600,1143325535,4590,4590,4590,4590,21
20241023,125500,1143229145,4590,4590,4590,4590,13
20241023,125400,1143169475,4590,4590,4595,4590,27
20241023,125300,1143045485,4575,4570,4575,4570,3870
20241023,125200,1125355940,4570,4570,4570,4570,495
20241023,125100,1123093790,4570,4570,4570,4570,21
20241023,125000,1122997820,4570,4570,4570,4570,33
20241023,124900,1122847010,4570,4575,4575,4570,394
20241023,124800,1121046360,4575,4575,4575,4575,362
20241023,124700,1119390210,4575,4575,4575,4575,48
20241023,124600,1119170610,4575,4575,4575,4575,13
20241023,124500,1119111135,4575,4575,4575,4575,156
20241023,124400,1118397435,4575,4580,4580,4570,228
20241023,124300,1117355300,4570,4595,4595,4570,709
20241023,124200,1114104145,4595,4590,4595,4590,20
20241023,124100,1114012250,4570,4580,4580,4570,165
20241023,124000,1113257015,4580,4580,4580,4580,1
20241023,123900,1113252435,4570,4580,4580,4570,78
20241023,123800,1112895915,4580,4580,4580,4580,34
20241023,123700,1112740195,4580,4590,4590,4580,1748
20241023,123600,1104727710,4590,4590,4590,4590,330
20241023,123500,1103213010,4600,4585,4600,4585,158
20241023,123400,1102486255,4600,4585,4600,4585,70
20241023,123300,1102164720,4600,4590,4600,4585,38
20241023,123200,1101990215,4590,4590,4590,4590,5
20241023,123100,1101967265,4590,4590,4590,4590,563
20241023,123000,1099383095,4595,4600,4600,4595,112
20241023,122900,1098867935,4600,4590,4600,4590,19
20241023,122800,1098780685,4590,4590,4590,4590,118
20241023,122700,1098239065,4590,4590,4590,4585,106
20241023,122600,1097752550,4590,4590,4590,4590,415
20241023,122500,1095847700,4590,4595,4595,4590,113
20241023,122400,1095328870,4595,4595,4595,4595,1
20241023,122300,1095324275,4595,4595,4595,4595,11
20241023,122200,1095273730,4595,4595,4595,4595,5
20241023,122100,1095250755,4600,4600,4600,4600,208
20241023,122000,1094293955,4600,4600,4600,4590,575
20241023,121900,1091648965,4600,4600,4600,4600,1216
20241023,121800,1086055365,4600,4605,4605,4600,1099
20241023,121700,1080997550,4605,4605,4605,4605,81
20241023,121600,1080624545,4605,4600,4605,4600,64
20241023,121500,1080330095,4605,4605,4605,4605,79
20241023,121400,1079966300,4605,4600,4605,4600,942
20241023,121300,1075631250,4590,4590,4590,4590,0
20241023,121200,1075631250,4590,4605,4605,4590,179
20241023,121100,1074808575,4590,4590,4590,4590,0
20241023,121000,1074808575,4590,4590,4590,4590,72
20241023,120900,1074478095,4590,4590,4590,4590,9
20241023,120800,1074436785,4570,4570,4570,4570,0
20241023,120700,1074436785,4570,4570,4570,4570,1
20241023,120600,1074432215,4565,4575,4575,4565,333
20241023,120500,1072909450,4560,4610,4610,4560,5010
20241023,120400,1049992340,4610,4600,4610,4600,925
20241023,120300,1045731655,4600,4600,4605,4600,154
20241023,120200,1045023250,4600,4610,4610,4600,3455
20241023,120100,1029120545,4610,4605,4610,4605,328
20241023,120000,1027609110,4605,4605,4605,4605,3
20241023,115900,1027595295,4605,4605,4605,4605,500
20241023,115800,1025292795,4605,4605,4605,4605,266
20241023,115700,1024067865,4605,4605,4605,4605,133
20241023,115600,1023455400,4605,4605,4605,4605,500
20241023,115500,1021152900,4605,4600,4605,4600,475
20241023,115400,1018966705,4600,4600,4605,4600,530
20241023,115300,1016528680,4600,4600,4600,4600,378
20241023,115200,1014789880,4600,4600,4600,4600,150
20241023,115100,1014099880,4600,4600,4600,4600,14
20241023,115000,1014035480,4595,4590,4600,4590,133
20241023,114900,1013424465,4585,4585,4585,4585,250
20241023,114800,1012278215,4585,4585,4585,4585,106
20241023,114700,1011792205,4585,4585,4585,4585,135
20241023,114600,1011173230,4590,4590,4590,4585,326
20241023,114500,1009677125,4600,4595,4600,4590,688
20241023,114400,1006518610,4590,4595,4600,4590,93
20241023,114300,1006091260,4590,4590,4590,4590,45
20241023,114200,1005884710,4595,4600,4600,4595,521
20241023,114100,1003490710,4600,4600,4600,4600,69
20241023,114000,1003173310,4600,4600,4600,4600,175
20241023,113900,1002368310,4600,4600,4600,4600,61
20241023,113800,1002087710,4600,4600,4610,4600,272
20241023,113700,1000836300,4600,4600,4600,4600,26
20241023,113600,1000716700,4610,4600,4610,4600,524
20241023,113500,998306050,4600,4595,4600,4595,1153
20241023,113400,993002655,4600,4590,4600,4590,338
20241023,113300,991449455,4590,4590,4590,4590,300
20241023,113200,990072455,4580,4595,4595,4580,533
20241023,113100,987629735,4595,4585,4595,4585,1220
20241023,113000,982028035,4580,4580,4580,4580,0
20241023,112900,982028035,4580,4585,4585,4580,300
20241023,112800,980653980,4585,4580,4585,4580,266
20241023,112700,979434775,4575,4575,4575,4575,0
20241023,112600,979434775,4575,4575,4580,4575,1032
20241023,112500,974710375,4575,4580,4580,4575,370
20241023,112400,973017420,4580,4580,4580,4580,0
20241023,112300,973017420,4580,4545,4585,4545,502
20241023,112200,970722070,4545,4550,4570,4545,2480
20241023,112100,959410120,4550,4545,4550,4545,138
20241023,112000,958782870,4545,4550,4550,4545,30
20241023,111900,958646510,4535,4535,4535,4535,0
20241023,111800,958646510,4535,4535,4535,4535,2414
20241023,111700,947699020,4535,4555,4555,4535,780
20241023,111600,944157265,4555,4555,4555,4555,3
20241023,111500,944143600,4555,4555,4555,4555,23
20241023,111400,944038835,4555,4555,4555,4555,532
20241023,111300,941615575,4540,4540,4540,4540,2167
20241023,111200,931777395,4550,4535,4550,4535,1587
20241023,111100,924568080,4540,4545,4550,4540,2751
20241023,111000,912073780,4545,4545,4545,4545,411
20241023,110900,910205785,4545,4555,4555,4545,600
20241023,110800,907475975,4545,4545,4545,4545,3
20241023,110700,907462340,4555,4555,4560,4555,296
20241023,110600,906113070,4545,4555,4555,4545,1100
20241023,110500,901111670,4545,4545,4545,4545,0
20241023,110400,901111670,4545,4545,4545,4545,500
20241023,110300,898839170,4535,4550,4550,4535,3340
20241023,110200,883678895,4555,4555,4555,4555,7
20241023,110100,883647010,4550,4550,4550,4550,1
20241023,110000,883642460,4550,4550,4550,4550,1
20241023,105900,883637910,4545,4545,4545,4545,10
20241023,105800,883592460,4540,4545,4545,4540,100
20241023,105700,883138305,4545,4545,4545,4545,107
20241023,105600,882651990,4550,4550,4550,4550,481
20241023,105500,880463440,4550,4550,4550,4550,2
20241023,105400,880454340,4550,4550,4550,4550,295
20241023,105300,879112090,4545,4545,4545,4545,1
20241023,105200,879107545,4565,4565,4565,4545,561
20241023,105100,876551620,4550,4550,4550,4550,54
20241023,105000,876305920,4550,4555,4560,4550,1260
20241023,104900,870560670,4560,4555,4560,4550,2342
20241023,104800,859883320,4550,4550,4550,4550,0
20241023,104700,859883320,4550,4560,4560,4550,360
20241023,104600,858245285,4550,4555,4555,4550,590
20241023,104500,855560675,4555,4555,4555,4550,360
20241023,104400,853922375,4555,4545,4555,4530,2822
20241023,104300,841094720,4550,4550,4550,4550,441
20241023,104200,839088170,4555,4555,4555,4555,84
20241023,104100,838705550,4555,4555,4555,4555,404
20241023,104000,836865330,4555,4560,4565,4555,83
20241023,103900,836487110,4555,4555,4555,4555,66
20241023,103800,836186480,4535,4560,4560,4535,240
20241023,103700,835094255,4560,4560,4560,4560,1
20241023,103600,835089695,4565,4560,4565,4560,50
20241023,103500,834861450,4565,4535,4565,4535,4770
20241023,103400,813198950,4535,4535,4540,4530,392
20241023,103300,811422220,4530,4535,4540,4530,1939
20241023,103200,802628840,4540,4530,4540,4530,2794
20241023,103100,789953290,4530,4535,4535,4530,581
20241023,103000,787320370,4535,4530,4535,4530,656
20241023,102900,784348035,4530,4535,4535,4530,496
20241023,102800,782099590,4535,4530,4535,4530,580
20241023,102700,779472125,4535,4535,4535,4530,984
20241023,102600,775010055,4535,4540,4545,4535,2485
20241023,102500,763736990,4540,4540,4540,4535,233
20241023,102400,762679760,4540,4540,4540,4540,234
20241023,102300,761617400,4540,4540,4540,4530,408
20241023,102200,759765470,4540,4535,4540,4530,417
20241023,102100,757875325,4545,4530,4545,4530,4
20241023,102000,757857190,4530,4540,4540,4530,1647
20241023,101900,750386885,4540,4545,4555,4540,2639
20241023,101800,738399655,4545,4555,4555,4545,2671
20241023,101700,726244430,4565,4570,4570,4565,5
20241023,101600,726221585,4560,4560,4570,4555,772
20241023,101500,722702805,4560,4565,4565,4560,1001
20241023,101400,718137895,4565,4565,4565,4565,716
20241023,101300,714869355,4570,4570,4570,4570,510
20241023,101200,712538655,4565,4570,4570,4565,1303
20241023,101100,706587695,4570,4570,4570,4570,3323
20241023,101000,691401585,4575,4575,4575,4575,0
20241023,100900,691401585,4575,4580,4580,4575,1816
20241023,100800,683089430,4585,4585,4585,4585,550
20241023,100700,680567680,4580,4585,4590,4580,1550
20241023,100600,673464255,4590,4595,4595,4590,98
20241023,100500,673014385,4595,4595,4595,4595,201
20241023,100400,672090790,4595,4585,4595,4585,278
20241023,100300,670814960,4585,4585,4585,4585,30
20241023,100200,670677410,4580,4580,4580,4580,38
20241023,100100,670503370,4580,4580,4585,4580,278
20241023,100000,669229930,4580,4585,4585,4580,246
20241023,095900,668103050,4580,4580,4580,4580,19
20241023,095800,668016030,4585,4580,4585,4580,16
20241023,095700,667942740,4585,4575,4585,4575,60
20241023,095600,667668125,4575,4570,4575,4565,1198
20241023,095500,662197160,4570,4570,4570,4570,20
20241023,095400,662105760,4565,4575,4575,4565,4988
20241023,095300,639307905,4575,4595,4595,4575,5453
20241023,095200,614288025,4595,4595,4595,4595,96
20241023,095100,613846905,4595,4605,4605,4590,1263
20241023,095000,608038485,4600,4615,4615,4600,1963
20241023,094900,598996765,4615,4595,4615,4590,25
20241023,094800,598881940,4590,4600,4600,4590,248
20241023,094700,597741220,4615,4615,4615,4600,1495
20241023,094600,590856590,4615,4615,4620,4615,330
20241023,094500,589333615,4615,4610,4620,4610,312
20241023,094400,587894735,4610,4600,4610,4600,1001
20241023,094300,583289135,4595,4590,4600,4590,415
20241023,094200,581382100,4595,4595,4595,4595,415
20241023,094100,579475175,4595,4595,4600,4590,173
20241023,094000,578679795,4595,4585,4595,4585,308
20241023,093900,577265485,4585,4585,4590,4585,358
20241023,093800,575623265,4585,4565,4585,4565,474
20241023,093700,573452965,4560,4565,4565,4560,20
20241023,093600,573361750,4560,4580,4585,4560,1425
20241023,093500,566851495,4580,4580,4580,4575,377
20241023,093400,565125670,4580,4575,4580,4575,368
20241023,093300,563441970,4560,4560,4570,4560,2762
20241023,093200,550842170,4560,4540,4560,4540,166
20241023,093100,550086230,4540,4555,4555,4540,1730
20241023,093000,542230035,4555,4530,4560,4530,2946
20241023,092900,528798190,4530,4550,4560,4530,4196
20241023,092800,509679820,4555,4540,4555,4530,422
20241023,092700,507765310,4555,4540,4555,4540,2403
20241023,092600,496838680,4540,4520,4540,4520,3636
20241023,092500,480337845,4520,4510,4520,4510,589
20241023,092400,477675675,4520,4525,4525,4510,6724
20241023,092300,447308420,4540,4520,4540,4520,1333
20241023,092200,441271810,4520,4535,4535,4520,1573
20241023,092100,434155000,4540,4545,4545,4515,12023
20241023,092000,379696800,4545,4550,4550,4545,195
20241023,091900,378810425,4540,4550,4550,4540,495
20241023,091800,376562965,4550,4550,4555,4540,911
20241023,091700,372424665,4535,4545,4555,4535,3512
20241023,091600,356471015,4535,4535,4545,4530,5127
20241023,091500,333210450,4535,4550,4555,4535,7004
20241023,091400,301383465,4550,4555,4560,4550,3008
20241023,091300,287686985,4550,4575,4575,4550,7366
20241023,091200,254091060,4575,4580,4595,4575,2541
20241023,091100,242443435,4595,4600,4600,4580,5897
20241023,091000,215380460,4595,4595,4600,4595,1227
20241023,090900,209741275,4595,4600,4605,4595,12004
20241023,090800,154555065,4600,4605,4605,4600,4230
20241023,090700,135090675,4610,4615,4620,4600,2835
20241023,090600,122023895,4620,4625,4625,4615,1963
20241023,090500,112947515,4625,4620,4630,4615,1377
20241023,090400,106583320,4620,4615,4640,4615,2315
20241023,090300,95898375,4615,4605,4615,4600,1730
20241023,090200,87931855,4605,4605,4615,4605,2329
20241023,090100,77205500,4615,4615,4615,4600,805
20241023,090000,73497240,4620,4610,4635,4590,15938