stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,210000,45855424320,3010,3010,3010,3010,166791
20241030,205900,45855424320,3010,3010,3010,3010,0
20241030,205800,45855424320,3010,3010,3010,3010,0
20241030,205700,45855424320,3010,3010,3010,3010,0
20241030,205600,45855424320,3010,3010,3010,3010,0
20241030,205500,45855424320,3010,3010,3010,3010,0
20241030,205400,45855424320,3010,3010,3010,3010,0
20241030,205300,45855424320,3010,3010,3010,3010,0
20241030,205200,45855424320,3010,3010,3010,3010,0
20241030,205100,45855424320,3010,3010,3010,3010,0
20241030,205000,45855424320,3010,3010,3010,3010,0
20241030,204900,45855424320,3010,3010,3010,3010,0
20241030,204800,45855424320,3010,3010,3010,3010,0
20241030,204700,45855424320,3010,3010,3010,3010,0
20241030,204600,45855424320,3010,3010,3010,3010,0
20241030,204500,45855424320,3010,3010,3010,3010,0
20241030,204400,45855424320,3010,3010,3010,3010,0
20241030,204300,45855424320,3010,3010,3010,3010,0
20241030,204200,45855424320,3010,3010,3010,3010,0
20241030,204100,45855424320,3010,3010,3010,3010,0
20241030,204000,45855424320,3010,3010,3010,3010,0
20241030,203900,45855424320,3010,3010,3010,3010,0
20241030,203800,45855424320,3010,3010,3010,3010,0
20241030,203700,45855424320,3010,3010,3010,3010,0
20241030,203600,45855424320,3010,3010,3010,3010,0
20241030,203500,45855424320,3010,3010,3010,3010,0
20241030,203400,45855424320,3010,3010,3010,3010,0
20241030,203300,45855424320,3010,3010,3010,3010,0
20241030,203200,45855424320,3010,3010,3010,3010,0
20241030,203100,45855424320,3010,3010,3010,3010,0
20241030,203000,45855424320,3010,3010,3010,3010,166791
20241030,202900,45855424320,3010,3010,3010,3010,0
20241030,202800,45855424320,3010,3010,3010,3010,0
20241030,202700,45855424320,3010,3010,3010,3010,0
20241030,202600,45855424320,3010,3010,3010,3010,0
20241030,202500,45855424320,3010,3010,3010,3010,0
20241030,202400,45855424320,3010,3010,3010,3010,0
20241030,202300,45855424320,3010,3010,3010,3010,0
20241030,202200,45855424320,3010,3010,3010,3010,0
20241030,202100,45855424320,3010,3010,3010,3010,0
20241030,202000,45855424320,3010,3010,3010,3010,0
20241030,201900,45855424320,3010,3010,3010,3010,0
20241030,201800,45855424320,3010,3010,3010,3010,0
20241030,201700,45855424320,3010,3010,3010,3010,0
20241030,201600,45855424320,3010,3010,3010,3010,0
20241030,201500,45855424320,3010,3010,3010,3010,0
20241030,201400,45855424320,3010,3010,3010,3010,0
20241030,201300,45855424320,3010,3010,3010,3010,0
20241030,201200,45855424320,3010,3010,3010,3010,0
20241030,201100,45855424320,3010,3010,3010,3010,0
20241030,201000,45855424320,3010,3010,3010,3010,0
20241030,200900,45855424320,3010,3010,3010,3010,0
20241030,200800,45855424320,3010,3010,3010,3010,0
20241030,200700,45855424320,3010,3010,3010,3010,0
20241030,200600,45855424320,3010,3010,3010,3010,0
20241030,200500,45855424320,3010,3010,3010,3010,0
20241030,200400,45855424320,3010,3010,3010,3010,0
20241030,200300,45855424320,3010,3010,3010,3010,0
20241030,200200,45855424320,3010,3010,3010,3010,0
20241030,200100,45855424320,3010,3010,3010,3010,0
20241030,200000,45855424320,3010,3010,3010,3010,166791
20241030,195900,45855424320,3010,3010,3010,3010,0
20241030,195800,45855424320,3010,3010,3010,3010,0
20241030,195700,45855424320,3010,3010,3010,3010,0
20241030,195600,45855424320,3010,3010,3010,3010,0
20241030,195500,45855424320,3010,3010,3010,3010,0
20241030,195400,45855424320,3010,3010,3010,3010,0
20241030,195300,45855424320,3010,3010,3010,3010,0
20241030,195200,45855424320,3010,3010,3010,3010,0
20241030,195100,45855424320,3010,3010,3010,3010,0
20241030,195000,45855424320,3010,3010,3010,3010,0
20241030,194900,45855424320,3010,3010,3010,3010,0
20241030,194800,45855424320,3010,3010,3010,3010,0
20241030,194700,45855424320,3010,3010,3010,3010,0
20241030,194600,45855424320,3010,3010,3010,3010,0
20241030,194500,45855424320,3010,3010,3010,3010,0
20241030,194400,45855424320,3010,3010,3010,3010,0
20241030,194300,45855424320,3010,3010,3010,3010,0
20241030,194200,45855424320,3010,3010,3010,3010,0
20241030,194100,45855424320,3010,3010,3010,3010,0
20241030,194000,45855424320,3010,3010,3010,3010,0
20241030,193900,45855424320,3010,3010,3010,3010,0
20241030,193800,45855424320,3010,3010,3010,3010,0
20241030,193700,45855424320,3010,3010,3010,3010,0
20241030,193600,45855424320,3010,3010,3010,3010,0
20241030,193500,45855424320,3010,3010,3010,3010,0
20241030,193400,45855424320,3010,3010,3010,3010,0
20241030,193300,45855424320,3010,3010,3010,3010,0
20241030,193200,45855424320,3010,3010,3010,3010,0
20241030,193100,45855424320,3010,3010,3010,3010,0
20241030,193000,45855424320,3010,3010,3010,3010,166791
20241030,192900,45855424320,3010,3010,3010,3010,0
20241030,192800,45855424320,3010,3010,3010,3010,0
20241030,192700,45855424320,3010,3010,3010,3010,0
20241030,192600,45855424320,3010,3010,3010,3010,0
20241030,192500,45855424320,3010,3010,3010,3010,0
20241030,192400,45855424320,3010,3010,3010,3010,0
20241030,192300,45855424320,3010,3010,3010,3010,0
20241030,192200,45855424320,3010,3010,3010,3010,0
20241030,192100,45855424320,3010,3010,3010,3010,0
20241030,192000,45855424320,3010,3010,3010,3010,0
20241030,191900,45855424320,3010,3010,3010,3010,0
20241030,191800,45855424320,3010,3010,3010,3010,0
20241030,191700,45855424320,3010,3010,3010,3010,0
20241030,191600,45855424320,3010,3010,3010,3010,0
20241030,191500,45855424320,3010,3010,3010,3010,0
20241030,191400,45855424320,3010,3010,3010,3010,0
20241030,191300,45855424320,3010,3010,3010,3010,0
20241030,191200,45855424320,3010,3010,3010,3010,0
20241030,191100,45855424320,3010,3010,3010,3010,0
20241030,191000,45855424320,3010,3010,3010,3010,0
20241030,190900,45855424320,3010,3010,3010,3010,0
20241030,190800,45855424320,3010,3010,3010,3010,0
20241030,190700,45855424320,3010,3010,3010,3010,0
20241030,190600,45855424320,3010,3010,3010,3010,0
20241030,190500,45855424320,3010,3010,3010,3010,0
20241030,190400,45855424320,3010,3010,3010,3010,0
20241030,190300,45855424320,3010,3010,3010,3010,0
20241030,190200,45855424320,3010,3010,3010,3010,0
20241030,190100,45855424320,3010,3010,3010,3010,0
20241030,190000,45855424320,3010,3010,3010,3010,166791
20241030,185900,45855424320,3010,3010,3010,3010,0
20241030,185800,45855424320,3010,3010,3010,3010,0
20241030,185700,45855424320,3010,3010,3010,3010,0
20241030,185600,45855424320,3010,3010,3010,3010,0
20241030,185500,45855424320,3010,3010,3010,3010,0
20241030,185400,45855424320,3010,3010,3010,3010,0
20241030,185300,45855424320,3010,3010,3010,3010,0
20241030,185200,45855424320,3010,3010,3010,3010,0
20241030,185100,45855424320,3010,3010,3010,3010,0
20241030,185000,45855424320,3010,3010,3010,3010,0
20241030,184900,45855424320,3010,3010,3010,3010,0
20241030,184800,45855424320,3010,3010,3010,3010,0
20241030,184700,45855424320,3010,3010,3010,3010,0
20241030,184600,45855424320,3010,3010,3010,3010,0
20241030,184500,45855424320,3010,3010,3010,3010,0
20241030,184400,45855424320,3010,3010,3010,3010,0
20241030,184300,45855424320,3010,3010,3010,3010,0
20241030,184200,45855424320,3010,3010,3010,3010,0
20241030,184100,45855424320,3010,3010,3010,3010,0
20241030,184000,45855424320,3010,3010,3010,3010,0
20241030,183900,45855424320,3010,3010,3010,3010,0
20241030,183800,45855424320,3010,3010,3010,3010,0
20241030,183700,45855424320,3010,3010,3010,3010,0
20241030,183600,45855424320,3010,3010,3010,3010,0
20241030,183500,45855424320,3010,3010,3010,3010,0
20241030,183400,45855424320,3010,3010,3010,3010,0
20241030,183300,45855424320,3010,3010,3010,3010,0
20241030,183200,45855424320,3010,3010,3010,3010,0
20241030,183100,45855424320,3010,3010,3010,3010,0
20241030,183000,45855424320,3010,3010,3010,3010,166791
20241030,182900,45855424320,3010,3010,3010,3010,0
20241030,182800,45855424320,3010,3010,3010,3010,0
20241030,182700,45855424320,3010,3010,3010,3010,0
20241030,182600,45855424320,3010,3010,3010,3010,0
20241030,182500,45855424320,3010,3010,3010,3010,0
20241030,182400,45855424320,3010,3010,3010,3010,0
20241030,182300,45855424320,3010,3010,3010,3010,0
20241030,182200,45855424320,3010,3010,3010,3010,0
20241030,182100,45855424320,3010,3010,3010,3010,0
20241030,182000,45855424320,3010,3010,3010,3010,0
20241030,181900,45855424320,3010,3010,3010,3010,0
20241030,181800,45855424320,3010,3010,3010,3010,0
20241030,181700,45855424320,3010,3010,3010,3010,0
20241030,181600,45855424320,3010,3010,3010,3010,0
20241030,181500,45855424320,3010,3010,3010,3010,0
20241030,181400,45855424320,3010,3010,3010,3010,0
20241030,181300,45855424320,3010,3010,3010,3010,0
20241030,181200,45855424320,3010,3010,3010,3010,0
20241030,181100,45855424320,3010,3010,3010,3010,0
20241030,181000,45855424320,3010,3010,3010,3010,0
20241030,180900,45855424320,3010,3010,3010,3010,0
20241030,180800,45855424320,3010,3010,3010,3010,0
20241030,180700,45855424320,3010,3010,3010,3010,0
20241030,180600,45855424320,3010,3010,3010,3010,0
20241030,180500,45855424320,3010,3010,3010,3010,0
20241030,180400,45855424320,3010,3010,3010,3010,0
20241030,180300,45855424320,3010,3010,3010,3010,0
20241030,180200,45855424320,3010,3010,3010,3010,0
20241030,180100,45855424320,3010,3010,3010,3010,0
20241030,180000,45855424320,3010,3010,3010,3010,166791
20241030,175900,45855424320,3010,3010,3010,3010,0
20241030,175800,45855424320,3010,3010,3010,3010,0
20241030,175700,45855424320,3010,3010,3010,3010,0
20241030,175600,45855424320,3010,3010,3010,3010,0
20241030,175500,45855424320,3010,3010,3010,3010,0
20241030,175400,45855424320,3010,3010,3010,3010,0
20241030,175300,45855424320,3010,3010,3010,3010,0
20241030,175200,45855424320,3010,3010,3010,3010,0
20241030,175100,45855424320,3010,3010,3010,3010,0
20241030,175000,45855424320,3010,3010,3010,3010,0
20241030,174900,45855424320,3010,3010,3010,3010,0
20241030,174800,45855424320,3010,3010,3010,3010,0
20241030,174700,45855424320,3010,3010,3010,3010,0
20241030,174600,45855424320,3010,3010,3010,3010,0
20241030,174500,45855424320,3010,3010,3010,3010,0
20241030,174400,45855424320,3010,3010,3010,3010,0
20241030,174300,45855424320,3010,3010,3010,3010,0
20241030,174200,45855424320,3010,3010,3010,3010,0
20241030,174100,45855424320,3010,3010,3010,3010,0
20241030,174000,45855424320,3010,3010,3010,3010,0
20241030,173900,45855424320,3010,3010,3010,3010,0
20241030,173800,45855424320,3010,3010,3010,3010,0
20241030,173700,45855424320,3010,3010,3010,3010,0
20241030,173600,45855424320,3010,3010,3010,3010,0
20241030,173500,45855424320,3010,3010,3010,3010,0
20241030,173400,45855424320,3010,3010,3010,3010,0
20241030,173300,45855424320,3010,3010,3010,3010,0
20241030,173200,45855424320,3010,3010,3010,3010,0
20241030,173100,45855424320,3010,3010,3010,3010,0
20241030,173000,45855424320,3010,3010,3010,3010,166791
20241030,172900,45855424320,3010,3010,3010,3010,0
20241030,172800,45855424320,3010,3010,3010,3010,0
20241030,172700,45855424320,3010,3010,3010,3010,0
20241030,172600,45855424320,3010,3010,3010,3010,0
20241030,172500,45855424320,3010,3010,3010,3010,0
20241030,172400,45855424320,3010,3010,3010,3010,0
20241030,172300,45855424320,3010,3010,3010,3010,0
20241030,172200,45855424320,3010,3010,3010,3010,0
20241030,172100,45855424320,3010,3010,3010,3010,0
20241030,172000,45855424320,3010,3010,3010,3010,0
20241030,171900,45855424320,3010,3010,3010,3010,0
20241030,171800,45855424320,3010,3010,3010,3010,0
20241030,171700,45855424320,3010,3010,3010,3010,0
20241030,171600,45855424320,3010,3010,3010,3010,0
20241030,171500,45855424320,3010,3010,3010,3010,0
20241030,171400,45855424320,3010,3010,3010,3010,0
20241030,171300,45855424320,3010,3010,3010,3010,0
20241030,171200,45855424320,3010,3010,3010,3010,0
20241030,171100,45855424320,3010,3010,3010,3010,0
20241030,171000,45855424320,3010,3010,3010,3010,0
20241030,170900,45855424320,3010,3010,3010,3010,0
20241030,170800,45855424320,3010,3010,3010,3010,0
20241030,170700,45855424320,3010,3010,3010,3010,0
20241030,170600,45855424320,3010,3010,3010,3010,0
20241030,170500,45855424320,3010,3010,3010,3010,0
20241030,170400,45855424320,3010,3010,3010,3010,0
20241030,170300,45855424320,3010,3010,3010,3010,0
20241030,170200,45855424320,3010,3010,3010,3010,0
20241030,170100,45855424320,3010,3010,3010,3010,0
20241030,170000,45855424320,3010,3010,3010,3010,166791
20241030,165900,45855424320,3010,3010,3010,3010,0
20241030,165800,45855424320,3010,3010,3010,3010,0
20241030,165700,45855424320,3010,3010,3010,3010,0
20241030,165600,45855424320,3010,3010,3010,3010,0
20241030,165500,45855424320,3010,3010,3010,3010,0
20241030,165400,45855424320,3010,3010,3010,3010,0
20241030,165300,45855424320,3010,3010,3010,3010,0
20241030,165200,45855424320,3010,3010,3010,3010,0
20241030,165100,45855424320,3010,3010,3010,3010,0
20241030,165000,45855424320,3010,3010,3010,3010,0
20241030,164900,45855424320,3010,3010,3010,3010,0
20241030,164800,45855424320,3010,3010,3010,3010,0
20241030,164700,45855424320,3010,3010,3010,3010,0
20241030,164600,45855424320,3010,3010,3010,3010,0
20241030,164500,45855424320,3010,3010,3010,3010,0
20241030,164400,45855424320,3010,3010,3010,3010,0
20241030,164300,45855424320,3010,3010,3010,3010,0
20241030,164200,45855424320,3010,3010,3010,3010,0
20241030,164100,45855424320,3010,3010,3010,3010,0
20241030,164000,45855424320,3010,3010,3010,3010,0
20241030,163900,45855424320,3010,3010,3010,3010,0
20241030,163800,45855424320,3010,3010,3010,3010,0
20241030,163700,45855424320,3010,3010,3010,3010,0
20241030,163600,45855424320,3010,3010,3010,3010,0
20241030,163500,45855424320,3010,3010,3010,3010,0
20241030,163400,45855424320,3010,3010,3010,3010,0
20241030,163300,45855424320,3010,3010,3010,3010,0
20241030,163200,45855424320,3010,3010,3010,3010,0
20241030,163100,45855424320,3010,3010,3010,3010,0
20241030,163000,45855424320,3010,3010,3010,3010,166791
20241030,162900,45855424320,3010,3010,3010,3010,0
20241030,162800,45855424320,3010,3010,3010,3010,0
20241030,162700,45855424320,3010,3010,3010,3010,0
20241030,162600,45855424320,3010,3010,3010,3010,0
20241030,162500,45855424320,3010,3010,3010,3010,0
20241030,162400,45855424320,3010,3010,3010,3010,0
20241030,162300,45855424320,3010,3010,3010,3010,0
20241030,162200,45855424320,3010,3010,3010,3010,0
20241030,162100,45855424320,3010,3010,3010,3010,0
20241030,162000,45855424320,3010,3010,3010,3010,0
20241030,161900,45855424320,3010,3010,3010,3010,0
20241030,161800,45855424320,3010,3010,3010,3010,0
20241030,161700,45855424320,3010,3010,3010,3010,0
20241030,161600,45855424320,3010,3010,3010,3010,0
20241030,161500,45855424320,3010,3010,3010,3010,0
20241030,161400,45855424320,3010,3010,3010,3010,0
20241030,161300,45855424320,3010,3010,3010,3010,0
20241030,161200,45855424320,3010,3010,3010,3010,0
20241030,161100,45855424320,3010,3010,3010,3010,0
20241030,161000,45855424320,3010,3010,3010,3010,0
20241030,160900,45855424320,3010,3010,3010,3010,0
20241030,160800,45855424320,3010,3010,3010,3010,0
20241030,160700,45855424320,3010,3010,3010,3010,0
20241030,160600,45855424320,3010,3010,3010,3010,0
20241030,160500,45855424320,3010,3010,3010,3010,0
20241030,160400,45855424320,3010,3010,3010,3010,0
20241030,160300,45855424320,3010,3010,3010,3010,0
20241030,160200,45855424320,3010,3010,3010,3010,0
20241030,160100,45855424320,3010,3010,3010,3010,0
20241030,160000,45855424320,3010,3010,3010,3010,166791
20241030,155900,45855424320,3010,3010,3010,3010,0
20241030,155800,45855424320,3010,3010,3010,3010,0
20241030,155700,45855424320,3010,3010,3010,3010,0
20241030,155600,45855424320,3010,3010,3010,3010,0
20241030,155500,45855424320,3010,3010,3010,3010,0
20241030,155400,45855424320,3010,3010,3010,3010,0
20241030,155300,45855424320,3010,3010,3010,3010,0
20241030,155200,45855424320,3010,3010,3010,3010,0
20241030,155100,45855424320,3010,3010,3010,3010,0
20241030,155000,45855424320,3010,3010,3010,3010,0
20241030,154900,45855424320,3010,3010,3010,3010,0
20241030,154800,45855424320,3010,3010,3010,3010,0
20241030,154700,45855424320,3010,3010,3010,3010,0
20241030,154600,45855424320,3010,3010,3010,3010,0
20241030,154500,45855424320,3010,3010,3010,3010,0
20241030,154400,45855424320,3010,3010,3010,3010,0
20241030,154300,45855424320,3010,3010,3010,3010,0
20241030,154200,45855424320,3010,3010,3010,3010,0
20241030,154100,45855424320,3010,3010,3010,3010,0
20241030,154000,45855424320,3010,3010,3010,3010,0
20241030,153900,45855424320,3010,3010,3010,3010,0
20241030,153800,45855424320,3010,3010,3010,3010,0
20241030,153700,45855424320,3010,3010,3010,3010,0
20241030,153600,45855424320,3010,3010,3010,3010,0
20241030,153500,45855424320,3010,3010,3010,3010,0
20241030,153400,45855424320,3010,3010,3010,3010,0
20241030,153300,45855424320,3010,3010,3010,3010,0
20241030,153200,45855424320,3010,3010,3010,3010,0
20241030,153100,45855424320,3010,3010,3010,3010,0
20241030,153000,45855424320,3010,3010,3010,3010,333582
20241030,152900,45353383410,3005,3005,3005,3005,0
20241030,152800,45353383410,3005,3005,3005,3005,0
20241030,152700,45353383410,3005,3005,3005,3005,0
20241030,152600,45353383410,3005,3005,3005,3005,0
20241030,152500,45353383410,3005,3005,3005,3005,0
20241030,152400,45353383410,3005,3005,3005,3005,0
20241030,152300,45353383410,3005,3005,3005,3005,0
20241030,152200,45353383410,3005,3005,3005,3005,0
20241030,152100,45353383410,3005,3005,3005,3005,0
20241030,152000,45353383410,3005,3005,3005,3005,0
20241030,151900,45353383410,3005,3010,3010,2995,56916
20241030,151800,45182546575,3005,3010,3010,3005,25976
20241030,151700,45104457620,3005,3010,3010,3005,21086
20241030,151600,45041024420,3005,3005,3010,3005,44198
20241030,151500,44908115840,3005,3010,3010,3005,18844
20241030,151400,44851450675,3010,3010,3010,3005,22277
20241030,151300,44784397610,3010,2995,3015,2995,54878
20241030,151200,44619335170,3000,3000,3005,2990,47136
20241030,151100,44477984075,3000,2990,3000,2990,2584
20241030,151000,44470240000,2995,3000,3000,2990,18666
20241030,150900,44414337060,3000,3000,3000,2990,22476
20241030,150800,44347014615,3000,3000,3000,2995,13864
20241030,150700,44305483195,3000,2995,3000,2995,12710
20241030,150600,44267376330,3000,2995,3000,2990,11505
20241030,150500,44232949615,3000,2995,3000,2990,3651
20241030,150400,44222023265,2995,3000,3000,2990,10426
20241030,150300,44190786575,2995,2995,2995,2985,12541
20241030,150200,44153275040,2990,2995,3000,2990,10497
20241030,150100,44121825430,2995,2995,3000,2990,15485
20241030,150000,44075447660,2995,2985,3000,2985,28267
20241030,145900,43990768970,2990,2975,2990,2975,17837
20241030,145800,43937516695,2975,2975,2980,2970,29364
20241030,145700,43850192715,2970,2975,2975,2965,24973
20241030,145600,43776070075,2975,2960,2975,2960,25583
20241030,145500,43700196415,2960,2975,2975,2960,156408
20241030,145400,43236123445,2975,2980,2980,2970,47740
20241030,145300,43094125800,2980,2980,2985,2975,62094
20241030,145200,42909149790,2980,2990,2990,2980,20367
20241030,145100,42848356560,2990,2985,2990,2985,13709
20241030,145000,42807390560,2990,2995,2995,2985,33076
20241030,144900,42708518170,2990,3005,3005,2990,10135
20241030,144800,42678147695,3000,2995,3005,2995,12070
20241030,144700,42641938435,3000,2990,3000,2990,8727
20241030,144600,42615827630,2990,2995,2995,2990,13449
20241030,144500,42575592005,2995,3000,3000,2995,5030
20241030,144400,42560522450,3000,2995,3000,2995,3805
20241030,144300,42549114690,3000,3000,3000,2995,2682
20241030,144200,42541080895,2995,3000,3005,2995,11997
20241030,144100,42505134665,3005,3010,3010,3000,2384
20241030,144000,42497979675,3010,3010,3010,3005,4553
20241030,143900,42484286775,3010,3010,3015,3005,3140
20241030,143800,42474837985,3015,3010,3015,3005,2705
20241030,143700,42466695445,3015,3005,3015,3005,14565
20241030,143600,42422865350,3010,3000,3010,2995,6761
20241030,143500,42402571465,2995,2995,3005,2995,12562
20241030,143400,42364893860,2995,3000,3005,2995,7293
20241030,143300,42343036735,3000,3000,3010,2995,22900
20241030,143200,42274236835,3000,3000,3000,2995,1781
20241030,143100,42268901940,3000,2995,3000,2995,4328
20241030,143000,42255933625,2995,2990,3005,2990,31792
20241030,142900,42160678550,2990,2990,2995,2985,8593
20241030,142800,42135011960,2995,2990,2995,2985,10277
20241030,142700,42104295400,2990,2995,2995,2985,9274
20241030,142600,42076595790,2995,2995,2995,2985,9585
20241030,142500,42047935370,2995,2990,3005,2990,17580
20241030,142400,41995254610,2990,3000,3005,2990,48093
20241030,142300,41850993640,2995,3005,3005,2995,9991
20241030,142200,41821015050,3000,3010,3010,3000,23826
20241030,142100,41749484635,3005,3005,3010,3000,7975
20241030,142000,41725510555,3005,3005,3005,3000,8102
20241030,141900,41701166790,3005,3010,3010,3005,6476
20241030,141800,41681705695,3010,3010,3010,3005,5487
20241030,141700,41665195175,3010,3010,3015,3005,19215
20241030,141600,41607352130,3010,3000,3010,2995,21593
20241030,141500,41542480735,3000,2995,3000,2995,7092
20241030,141400,41521221105,3000,2990,3000,2985,7907
20241030,141300,41497567985,2985,2995,2995,2985,12393
20241030,141200,41460517145,2995,2995,3000,2990,7478
20241030,141100,41438128950,2995,2985,2995,2980,37711
20241030,141000,41325419905,2980,2990,2995,2980,34298
20241030,140900,41222983610,2990,2995,3000,2990,17934
20241030,140800,41169318550,2995,3000,3000,2995,9237
20241030,140700,41141646120,3000,3005,3005,2990,13905
20241030,140600,41099989855,3005,3005,3005,3000,9402
20241030,140500,41071762055,3005,3000,3005,3000,4443
20241030,140400,41058423500,3000,3010,3010,3000,7529
20241030,140300,41035784660,3005,3005,3020,3005,23690
20241030,140200,40964355285,3005,3000,3015,2995,13463
20241030,140100,40923931510,3000,3000,3005,3000,10743
20241030,140000,40891694650,3000,2985,3010,2985,18266
20241030,135900,40836919165,2990,2980,2995,2980,73517
20241030,135800,40617640175,2985,2995,3000,2980,105128
20241030,135700,40303222055,2995,3000,3005,2995,16283
20241030,135600,40254381915,3000,3010,3010,3000,30207
20241030,135500,40163616730,3010,3015,3020,3010,10492
20241030,135400,40131996700,3015,3015,3020,3010,7082
20241030,135300,40110653900,3010,3015,3020,3010,20588
20241030,135200,40048588570,3010,3010,3015,3000,24272
20241030,135100,39975616525,3010,2995,3010,2995,29125
20241030,135000,39888207330,3000,3010,3010,2995,89761
20241030,134900,39618847240,3010,3025,3025,3005,117270
20241030,134800,39265842660,3025,3025,3025,3015,34312
20241030,134700,39162215610,3020,3025,3035,3020,17923
20241030,134600,39107944000,3030,3025,3030,3020,16601
20241030,134500,39057745415,3025,3035,3035,3025,9754
20241030,134400,39028222400,3040,3030,3040,3025,6342
20241030,134300,39008995320,3025,3040,3045,3025,13729
20241030,134200,38967330360,3040,3025,3045,3025,12656
20241030,134100,38928925560,3025,3025,3030,3020,16074
20241030,134000,38880306805,3025,3025,3030,3020,27425
20241030,133900,38797344760,3025,3030,3030,3020,19114
20241030,133800,38739565950,3030,3030,3035,3020,15507
20241030,133700,38692642085,3035,3035,3040,3020,68332
20241030,133600,38485718935,3035,3035,3040,3030,19240
20241030,133500,38427360585,3040,3050,3055,3030,13291
20241030,133400,38386972155,3055,3035,3055,3035,7827
20241030,133300,38363138900,3040,3035,3040,3030,21074
20241030,133200,38299199345,3035,3035,3045,3025,34771
20241030,133100,38193792985,3035,3040,3045,3030,27114
20241030,133000,38111489455,3040,3050,3055,3040,11856
20241030,132900,38075400130,3055,3060,3065,3050,34716
20241030,132800,37969269515,3065,3060,3065,3055,36528
20241030,132700,37857412560,3060,3050,3060,3050,7571
20241030,132600,37834277800,3055,3055,3060,3050,4481
20241030,132500,37820601745,3060,3055,3060,3045,25582
20241030,132400,37742511380,3060,3065,3065,3055,17131
20241030,132300,37690089195,3065,3070,3070,3060,40078
20241030,132200,37567215530,3070,3045,3075,3040,87338
20241030,132100,37299680790,3045,3055,3055,3040,7434
20241030,132000,37277025325,3050,3025,3055,3025,37245
20241030,131900,37163635220,3025,3030,3035,3025,5292
20241030,131800,37147605970,3030,3035,3035,3030,6896
20241030,131700,37126690535,3030,3030,3035,3020,15028
20241030,131600,37081233735,3030,3020,3030,3015,8868
20241030,131500,37054431560,3015,3020,3025,3015,25792
20241030,131400,36976517205,3025,3025,3025,3020,18432
20241030,131300,36920843520,3025,3030,3030,3020,23519
20241030,131200,36849693205,3030,3035,3040,3025,30843
20241030,131100,36756237470,3035,3045,3045,3030,37656
20241030,131000,36641884885,3040,3050,3050,3040,15677
20241030,130900,36594187205,3050,3040,3055,3035,18303
20241030,130800,36538440060,3040,3035,3040,3035,20820
20241030,130700,36475174790,3040,3040,3045,3035,14331
20241030,130600,36431618940,3040,3045,3050,3040,13606
20241030,130500,36390208090,3045,3050,3050,3040,7112
20241030,130400,36368543015,3050,3045,3050,3040,16768
20241030,130300,36317501785,3045,3055,3060,3045,43141
20241030,130200,36185896630,3050,3065,3065,3050,35271
20241030,130100,36078069670,3065,3070,3075,3065,19951
20241030,130000,36016829655,3070,3070,3075,3060,15450
20241030,125900,35969462675,3070,3065,3080,3065,69186
20241030,125800,35756734800,3065,3060,3065,3055,37873
20241030,125700,35640824420,3065,3075,3075,3060,40716
20241030,125600,35515979655,3065,3075,3080,3065,100366
20241030,125500,35207409945,3075,3055,3075,3050,130390
20241030,125400,34807922235,3055,3055,3055,3050,15571
20241030,125300,34760419400,3055,3045,3055,3040,26970
20241030,125200,34678171045,3045,3045,3050,3040,7486
20241030,125100,34655380790,3045,3050,3055,3040,17611
20241030,125000,34601721870,3050,3050,3050,3045,5274
20241030,124900,34585638890,3050,3045,3055,3040,24634
20241030,124800,34510538450,3045,3035,3045,3030,16529
20241030,124700,34460282345,3030,3020,3035,3020,20157
20241030,124600,34399270010,3020,3025,3025,3020,5768
20241030,124500,34381833555,3020,3025,3030,3020,5402
20241030,124400,34365497450,3020,3020,3030,3015,9977
20241030,124300,34335357085,3015,3020,3025,3015,11884
20241030,124200,34299497925,3020,3020,3035,3020,27291
20241030,124100,34217038720,3020,3035,3040,3020,53741
20241030,124000,34054356750,3035,3030,3040,3030,13663
20241030,123900,34012917465,3030,3035,3040,3030,14616
20241030,123800,33968559770,3040,3040,3040,3035,4272
20241030,123700,33955590685,3040,3040,3050,3035,12661
20241030,123600,33917112550,3040,3040,3055,3040,12244
20241030,123500,33879780920,3040,3045,3045,3035,12161
20241030,123400,33842818600,3045,3050,3055,3045,17423
20241030,123300,33789700095,3050,3045,3050,3045,7135
20241030,123200,33767946170,3045,3050,3055,3040,12177
20241030,123100,33730859170,3050,3060,3060,3040,9114
20241030,123000,33703075160,3055,3045,3060,3045,39416
20241030,122900,33582781600,3045,3050,3050,3040,21874
20241030,122800,33516193370,3050,3045,3050,3040,25357
20241030,122700,33438949395,3045,3035,3050,3030,16546
20241030,122600,33388602305,3035,3040,3040,3020,44768
20241030,122500,33253084995,3040,3035,3040,3030,7507
20241030,122400,33230326100,3035,3040,3045,3035,7791
20241030,122300,33206662685,3040,3045,3045,3040,8781
20241030,122200,33179942155,3045,3050,3050,3040,16561
20241030,122100,33129498405,3050,3060,3060,3045,25753
20241030,122000,33050837095,3060,3045,3060,3040,60971
20241030,121900,32864775180,3040,3045,3045,3035,18090
20241030,121800,32809755625,3045,3045,3050,3040,25928
20241030,121700,32730824990,3045,3045,3045,3040,9146
20241030,121600,32702979675,3040,3040,3045,3035,62494
20241030,121500,32513036335,3040,3025,3040,3025,6625
20241030,121400,32492933745,3030,3035,3035,3025,12395
20241030,121300,32455379860,3035,3040,3045,3030,43192
20241030,121200,32324161555,3035,3020,3040,3020,21002
20241030,121100,32260506325,3025,3015,3025,3015,12263
20241030,121000,32223468255,3020,3015,3020,3015,7108
20241030,120900,32202033660,3015,3015,3020,3010,11883
20241030,120800,32166213935,3015,3015,3020,3015,12049
20241030,120700,32129877050,3020,3015,3020,3015,22423
20241030,120600,32062247670,3015,3020,3025,3015,10236
20241030,120500,32031374750,3025,3025,3025,3020,12618
20241030,120400,31993255100,3025,3030,3030,3025,3828
20241030,120300,31981669380,3030,3035,3035,3030,10026
20241030,120200,31951287850,3030,3020,3030,3020,25723
20241030,120100,31873440355,3020,3020,3025,3015,11681
20241030,120000,31838140875,3020,3025,3025,3015,13153
20241030,115900,31798419620,3020,3020,3025,3020,6562
20241030,115800,31778599285,3020,3030,3030,3020,7559
20241030,115700,31755739725,3030,3020,3030,3020,3771
20241030,115600,31744329340,3020,3025,3030,3020,19746
20241030,115500,31684637755,3030,3035,3035,3025,6253
20241030,115400,31665688820,3035,3025,3040,3025,5929
20241030,115300,31647721200,3030,3020,3030,3020,7376
20241030,115200,31625435480,3025,3025,3025,3020,9508
20241030,115100,31596692200,3025,3030,3035,3025,10563
20241030,115000,31564718330,3030,3030,3040,3030,7291
20241030,114900,31542593055,3030,3025,3040,3020,15247
20241030,114800,31496378005,3025,3030,3030,3020,14256
20241030,114700,31453256175,3025,3025,3030,3025,4463
20241030,114600,31439752770,3025,3025,3035,3025,8439
20241030,114500,31414199285,3025,3030,3035,3020,17671
20241030,114400,31360784780,3025,3030,3040,3025,14079
20241030,114300,31318093095,3030,3035,3045,3030,17760
20241030,114200,31264180465,3040,3040,3050,3035,18028
20241030,114100,31209338465,3045,3045,3050,3040,15169
20241030,114000,31163189395,3045,3050,3060,3040,62882
20241030,113900,30971393820,3055,3035,3060,3035,57978
20241030,113800,30794572540,3040,3030,3040,3030,31510
20241030,113700,30698868535,3015,3025,3030,3015,46800
20241030,113600,30557549165,3020,3025,3030,3020,11716
20241030,113500,30522101045,3025,3020,3035,3020,12174
20241030,113400,30485240585,3025,3015,3025,3015,20221
20241030,113300,30424220785,3015,3015,3020,3010,10961
20241030,113200,30391193475,3015,3025,3025,3010,37548
20241030,113100,30277939990,3020,3020,3025,3015,27825
20241030,113000,30193958755,3015,3030,3040,3015,38447
20241030,112900,30077757835,3030,3045,3050,3025,35039
20241030,112800,29971315205,3040,3040,3050,3035,21883
20241030,112700,29904709735,3035,3040,3045,3035,21227
20241030,112600,29840227160,3045,3045,3060,3035,69070
20241030,112500,29629845270,3055,3050,3055,3045,23935
20241030,112400,29556845995,3045,3050,3060,3045,54470
20241030,112300,29390614700,3045,3050,3050,3040,19463
20241030,112200,29331331635,3045,3045,3050,3040,26990
20241030,112100,29249155440,3045,3035,3050,3035,14246
20241030,112000,29205815545,3040,3045,3050,3035,21981
20241030,111900,29138946400,3045,3045,3050,3025,49670
20241030,111800,28987820115,3045,3025,3050,3025,63858
20241030,111700,28793687860,3025,3030,3030,3015,53798
20241030,111600,28631154385,3030,3020,3035,3020,27036
20241030,111500,28549281785,3025,3030,3035,3010,69325
20241030,111400,28339893275,3030,3030,3035,3020,47470
20241030,111300,28196149730,3030,3035,3035,3025,28390
20241030,111200,28110210605,3035,3045,3045,3020,80100
20241030,111100,27867586820,3040,3045,3055,3040,35522
20241030,111000,27759338610,3045,3025,3050,3025,38775
20241030,110900,27641555040,3030,3040,3045,3020,85872
20241030,110800,27381714120,3040,3050,3050,3030,30524
20241030,110700,27288950910,3035,3040,3050,3020,146674
20241030,110600,26844517565,3045,3050,3065,3040,76848
20241030,110500,26610037395,3055,3060,3070,3035,136861
20241030,110400,26192790485,3055,3060,3085,3055,115725
20241030,110300,25837806480,3060,3045,3090,3045,180434
20241030,110200,25285759570,3045,3085,3095,3045,314024
20241030,110100,24323969415,3090,3105,3105,3080,111240
20241030,110000,23979987810,3100,3085,3105,3060,238504
20241030,105900,23243866465,3090,3060,3100,3060,156875
20241030,105800,22759922360,3070,3100,3110,3060,250113
20241030,105700,21988730185,3100,3090,3115,3080,443181
20241030,105600,20614641430,3090,3100,3115,3080,436624
20241030,105500,19259373815,3105,3075,3110,3055,644450
20241030,105400,17266678810,3070,3045,3085,3040,426060
20241030,105300,15961399205,3050,3020,3055,3000,575481
20241030,105200,14214601200,3015,2990,3020,2975,141728
20241030,105100,13788348955,2990,2990,3000,2965,30943
20241030,105000,13695762460,2990,2955,2990,2955,57592
20241030,104900,13524121735,2955,2960,2965,2955,14673
20241030,104800,13480712340,2965,2970,2970,2960,1842
20241030,104700,13475250455,2970,2975,2975,2970,8685
20241030,104600,13449449655,2970,2970,2975,2970,7147
20241030,104500,13428212685,2975,2980,2980,2965,7040
20241030,104400,13407278140,2980,2980,2980,2970,3139
20241030,104300,13397930985,2980,2960,2980,2960,4632
20241030,104200,13384170535,2960,2960,2960,2960,2371
20241030,104100,13377152375,2960,2960,2965,2960,5993
20241030,104000,13359408010,2960,2965,2970,2960,14931
20241030,103900,13315200270,2975,2965,2975,2960,8170
20241030,103800,13290960270,2965,2970,2970,2965,6221
20241030,103700,13272507350,2970,2980,2980,2970,5673
20241030,103600,13255638855,2980,2980,2985,2975,5400
20241030,103500,13239555605,2985,2980,2985,2975,5963
20241030,103400,13221787390,2980,2985,2985,2975,6648
20241030,103300,13201975775,2980,2970,2985,2970,25713
20241030,103200,13125398310,2970,2970,2970,2965,9847
20241030,103100,13096158280,2965,2960,2975,2960,5114
20241030,103000,13080964985,2975,2955,2975,2950,20344
20241030,102900,13020693875,2955,2960,2965,2955,1737
20241030,102800,13015552380,2960,2960,2960,2950,6904
20241030,102700,12995166185,2955,2950,2955,2950,13710
20241030,102600,12954686495,2950,2960,2960,2950,19638
20241030,102500,12896715375,2960,2975,2975,2960,8435
20241030,102400,12871697715,2970,2970,2975,2965,8058
20241030,102300,12847760365,2970,2965,2980,2965,13215
20241030,102200,12808477275,2975,2960,2975,2960,19338
20241030,102100,12751028875,2965,2965,2970,2960,7224
20241030,102000,12729612530,2960,2950,2965,2945,16576
20241030,101900,12680610315,2945,2955,2960,2945,11310
20241030,101800,12647223565,2960,2960,2965,2955,8013
20241030,101700,12623506015,2960,2950,2960,2945,14146
20241030,101600,12581751215,2945,2960,2960,2945,61754
20241030,101500,12399444730,2960,2970,2970,2960,17090
20241030,101400,12348790460,2970,2965,2970,2965,6977
20241030,101300,12328089030,2970,2965,2975,2965,5952
20241030,101200,12310415240,2965,2970,2970,2960,9811
20241030,101100,12281339005,2970,2965,2970,2955,40857
20241030,101000,12160272590,2965,2960,2965,2960,10083
20241030,100900,12130394695,2960,2970,2975,2960,33119
20241030,100800,12032123815,2975,2980,2985,2970,25855
20241030,100700,11955116810,2985,2990,2990,2980,7154
20241030,100600,11933756525,2995,2985,2995,2980,7805
20241030,100500,11910455505,2985,2975,2985,2975,15201
20241030,100400,11865197075,2975,2985,2990,2975,31526
20241030,100300,11771193815,2985,2995,2995,2980,29265
20241030,100200,11683684810,2995,3000,3005,2995,11618
20241030,100100,11648846070,3000,3000,3010,2995,39537
20241030,100000,11530078015,3000,3000,3005,2995,11736
20241030,095900,11494856160,3000,3010,3010,2995,34189
20241030,095800,11392207440,3010,3005,3010,3005,23971
20241030,095700,11320092120,3005,3000,3005,2995,36647
20241030,095600,11210130700,2995,2990,2995,2985,21586
20241030,095500,11145528225,2990,2970,2990,2965,30876
20241030,095400,11053658590,2965,2985,2990,2965,35796
20241030,095300,10947140020,2985,2995,3000,2980,62677
20241030,095200,10759840700,3000,2995,3015,2995,51687
20241030,095100,10604426535,2995,2985,3010,2980,71813
20241030,095000,10389274520,2990,2995,2995,2985,44427
20241030,094900,10256468050,2995,2995,3000,2990,48721
20241030,094800,10110559380,2995,3005,3005,2995,51720
20241030,094700,9955409830,3010,3020,3025,3000,76804
20241030,094600,9723904555,3025,3020,3025,3000,145068
20241030,094500,9286853005,3015,3020,3020,2990,154223
20241030,094400,8822917035,3020,2995,3025,2990,294399
20241030,094300,7936159975,2995,2990,3000,2950,208164
20241030,094200,7313827890,2985,2930,2990,2925,153387
20241030,094100,6859800800,2930,2925,2930,2910,17078
20241030,094000,6809876040,2925,2920,2925,2920,3271
20241030,093900,6800320890,2920,2915,2925,2915,4776
20241030,093800,6786396115,2920,2910,2920,2905,7991
20241030,093700,6763117290,2915,2910,2915,2905,14110
20241030,093600,6722077810,2910,2905,2915,2900,35995
20241030,093500,6617538985,2910,2920,2920,2905,32921
20241030,093400,6521720490,2920,2910,2920,2910,22441
20241030,093300,6456312470,2915,2920,2925,2910,69736
20241030,093200,6252808820,2920,2915,2930,2915,23554
20241030,093100,6183925740,2915,2955,2960,2915,50716
20241030,093000,6035019620,2960,2950,2960,2945,19195
20241030,092900,5978324050,2960,2950,2960,2945,12837
20241030,092800,5940402130,2950,2950,2955,2935,20107
20241030,092700,5881180085,2950,2960,2960,2945,34199
20241030,092600,5780095425,2960,2955,2960,2950,43810
20241030,092500,5650602965,2955,2945,2955,2945,49422
20241030,092400,5504935715,2945,2940,2945,2935,18883
20241030,092300,5449424350,2940,2940,2940,2930,29453
20241030,092200,5362929745,2935,2935,2940,2920,58617
20241030,092100,5191117250,2935,2920,2935,2915,17915
20241030,092000,5138686660,2915,2910,2915,2905,17400
20241030,091900,5088013650,2905,2910,2915,2900,22208
20241030,091800,5023528430,2910,2895,2910,2890,46784
20241030,091700,4887945240,2895,2910,2910,2895,38653
20241030,091600,4775708125,2910,2910,2915,2905,21820
20241030,091500,4712229885,2905,2925,2925,2905,60165
20241030,091400,4536939540,2920,2920,2930,2920,14521
20241030,091300,4494487255,2920,2930,2935,2915,49201
20241030,091200,4350783315,2930,2950,2950,2925,41278
20241030,091100,4229482785,2950,2935,2950,2935,32431
20241030,091000,4134031870,2935,2925,2935,2920,44623
20241030,090900,4003444490,2925,2935,2940,2925,40214
20241030,090800,3885615915,2935,2935,2940,2930,40269
20241030,090700,3767429210,2935,2950,2955,2930,30939
20241030,090600,3676511935,2945,2960,2960,2935,67328
20241030,090500,3478184530,2960,2955,2965,2950,48391
20241030,090400,3335054315,2955,2970,2975,2950,136202
20241030,090300,2931316830,2975,2980,2985,2970,112908
20241030,090200,2595267045,2985,3030,3035,2970,226772
20241030,090100,1916545170,3030,2960,3035,2955,334430
20241030,090000,916859735,2955,2930,2960,2920,312450