stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,212800,8338068570,5320,5320,5320,5320,20969
20241030,212700,8338068570,5320,5320,5320,5320,0
20241030,212600,8338068570,5320,5320,5320,5320,0
20241030,212500,8338068570,5320,5320,5320,5320,0
20241030,212400,8338068570,5320,5320,5320,5320,0
20241030,212300,8338068570,5320,5320,5320,5320,0
20241030,212200,8338068570,5320,5320,5320,5320,0
20241030,212100,8338068570,5320,5320,5320,5320,0
20241030,212000,8338068570,5320,5320,5320,5320,0
20241030,211900,8338068570,5320,5320,5320,5320,0
20241030,211800,8338068570,5320,5320,5320,5320,0
20241030,211700,8338068570,5320,5320,5320,5320,0
20241030,211600,8338068570,5320,5320,5320,5320,0
20241030,211500,8338068570,5320,5320,5320,5320,0
20241030,211400,8338068570,5320,5320,5320,5320,0
20241030,211300,8338068570,5320,5320,5320,5320,0
20241030,211200,8338068570,5320,5320,5320,5320,0
20241030,211100,8338068570,5320,5320,5320,5320,0
20241030,211000,8338068570,5320,5320,5320,5320,0
20241030,210900,8338068570,5320,5320,5320,5320,0
20241030,210800,8338068570,5320,5320,5320,5320,0
20241030,210700,8338068570,5320,5320,5320,5320,0
20241030,210600,8338068570,5320,5320,5320,5320,0
20241030,210500,8338068570,5320,5320,5320,5320,0
20241030,210400,8338068570,5320,5320,5320,5320,0
20241030,210300,8338068570,5320,5320,5320,5320,0
20241030,210200,8338068570,5320,5320,5320,5320,0
20241030,210100,8338068570,5320,5320,5320,5320,0
20241030,210000,8338068570,5320,5320,5320,5320,0
20241030,205900,8338068570,5320,5320,5320,5320,0
20241030,205800,8338068570,5320,5320,5320,5320,20969
20241030,205700,8338068570,5320,5320,5320,5320,0
20241030,205600,8338068570,5320,5320,5320,5320,0
20241030,205500,8338068570,5320,5320,5320,5320,0
20241030,205400,8338068570,5320,5320,5320,5320,0
20241030,205300,8338068570,5320,5320,5320,5320,0
20241030,205200,8338068570,5320,5320,5320,5320,0
20241030,205100,8338068570,5320,5320,5320,5320,0
20241030,205000,8338068570,5320,5320,5320,5320,0
20241030,204900,8338068570,5320,5320,5320,5320,0
20241030,204800,8338068570,5320,5320,5320,5320,0
20241030,204700,8338068570,5320,5320,5320,5320,0
20241030,204600,8338068570,5320,5320,5320,5320,0
20241030,204500,8338068570,5320,5320,5320,5320,0
20241030,204400,8338068570,5320,5320,5320,5320,0
20241030,204300,8338068570,5320,5320,5320,5320,0
20241030,204200,8338068570,5320,5320,5320,5320,0
20241030,204100,8338068570,5320,5320,5320,5320,0
20241030,204000,8338068570,5320,5320,5320,5320,0
20241030,203900,8338068570,5320,5320,5320,5320,0
20241030,203800,8338068570,5320,5320,5320,5320,0
20241030,203700,8338068570,5320,5320,5320,5320,0
20241030,203600,8338068570,5320,5320,5320,5320,0
20241030,203500,8338068570,5320,5320,5320,5320,0
20241030,203400,8338068570,5320,5320,5320,5320,0
20241030,203300,8338068570,5320,5320,5320,5320,0
20241030,203200,8338068570,5320,5320,5320,5320,0
20241030,203100,8338068570,5320,5320,5320,5320,0
20241030,203000,8338068570,5320,5320,5320,5320,0
20241030,202900,8338068570,5320,5320,5320,5320,0
20241030,202800,8338068570,5320,5320,5320,5320,20969
20241030,202700,8338068570,5320,5320,5320,5320,0
20241030,202600,8338068570,5320,5320,5320,5320,0
20241030,202500,8338068570,5320,5320,5320,5320,0
20241030,202400,8338068570,5320,5320,5320,5320,0
20241030,202300,8338068570,5320,5320,5320,5320,0
20241030,202200,8338068570,5320,5320,5320,5320,0
20241030,202100,8338068570,5320,5320,5320,5320,0
20241030,202000,8338068570,5320,5320,5320,5320,0
20241030,201900,8338068570,5320,5320,5320,5320,0
20241030,201800,8338068570,5320,5320,5320,5320,0
20241030,201700,8338068570,5320,5320,5320,5320,0
20241030,201600,8338068570,5320,5320,5320,5320,0
20241030,201500,8338068570,5320,5320,5320,5320,0
20241030,201400,8338068570,5320,5320,5320,5320,0
20241030,201300,8338068570,5320,5320,5320,5320,0
20241030,201200,8338068570,5320,5320,5320,5320,0
20241030,201100,8338068570,5320,5320,5320,5320,0
20241030,201000,8338068570,5320,5320,5320,5320,0
20241030,200900,8338068570,5320,5320,5320,5320,0
20241030,200800,8338068570,5320,5320,5320,5320,0
20241030,200700,8338068570,5320,5320,5320,5320,0
20241030,200600,8338068570,5320,5320,5320,5320,0
20241030,200500,8338068570,5320,5320,5320,5320,0
20241030,200400,8338068570,5320,5320,5320,5320,0
20241030,200300,8338068570,5320,5320,5320,5320,0
20241030,200200,8338068570,5320,5320,5320,5320,0
20241030,200100,8338068570,5320,5320,5320,5320,0
20241030,200000,8338068570,5320,5320,5320,5320,0
20241030,195900,8338068570,5320,5320,5320,5320,0
20241030,195800,8338068570,5320,5320,5320,5320,20969
20241030,195700,8338068570,5320,5320,5320,5320,0
20241030,195600,8338068570,5320,5320,5320,5320,0
20241030,195500,8338068570,5320,5320,5320,5320,0
20241030,195400,8338068570,5320,5320,5320,5320,0
20241030,195300,8338068570,5320,5320,5320,5320,0
20241030,195200,8338068570,5320,5320,5320,5320,0
20241030,195100,8338068570,5320,5320,5320,5320,0
20241030,195000,8338068570,5320,5320,5320,5320,0
20241030,194900,8338068570,5320,5320,5320,5320,0
20241030,194800,8338068570,5320,5320,5320,5320,0
20241030,194700,8338068570,5320,5320,5320,5320,0
20241030,194600,8338068570,5320,5320,5320,5320,0
20241030,194500,8338068570,5320,5320,5320,5320,0
20241030,194400,8338068570,5320,5320,5320,5320,0
20241030,194300,8338068570,5320,5320,5320,5320,0
20241030,194200,8338068570,5320,5320,5320,5320,0
20241030,194100,8338068570,5320,5320,5320,5320,0
20241030,194000,8338068570,5320,5320,5320,5320,0
20241030,193900,8338068570,5320,5320,5320,5320,0
20241030,193800,8338068570,5320,5320,5320,5320,0
20241030,193700,8338068570,5320,5320,5320,5320,0
20241030,193600,8338068570,5320,5320,5320,5320,0
20241030,193500,8338068570,5320,5320,5320,5320,0
20241030,193400,8338068570,5320,5320,5320,5320,0
20241030,193300,8338068570,5320,5320,5320,5320,0
20241030,193200,8338068570,5320,5320,5320,5320,0
20241030,193100,8338068570,5320,5320,5320,5320,0
20241030,193000,8338068570,5320,5320,5320,5320,0
20241030,192900,8338068570,5320,5320,5320,5320,0
20241030,192800,8338068570,5320,5320,5320,5320,20969
20241030,192700,8338068570,5320,5320,5320,5320,0
20241030,192600,8338068570,5320,5320,5320,5320,0
20241030,192500,8338068570,5320,5320,5320,5320,0
20241030,192400,8338068570,5320,5320,5320,5320,0
20241030,192300,8338068570,5320,5320,5320,5320,0
20241030,192200,8338068570,5320,5320,5320,5320,0
20241030,192100,8338068570,5320,5320,5320,5320,0
20241030,192000,8338068570,5320,5320,5320,5320,0
20241030,191900,8338068570,5320,5320,5320,5320,0
20241030,191800,8338068570,5320,5320,5320,5320,0
20241030,191700,8338068570,5320,5320,5320,5320,0
20241030,191600,8338068570,5320,5320,5320,5320,0
20241030,191500,8338068570,5320,5320,5320,5320,0
20241030,191400,8338068570,5320,5320,5320,5320,0
20241030,191300,8338068570,5320,5320,5320,5320,0
20241030,191200,8338068570,5320,5320,5320,5320,0
20241030,191100,8338068570,5320,5320,5320,5320,0
20241030,191000,8338068570,5320,5320,5320,5320,0
20241030,190900,8338068570,5320,5320,5320,5320,0
20241030,190800,8338068570,5320,5320,5320,5320,0
20241030,190700,8338068570,5320,5320,5320,5320,0
20241030,190600,8338068570,5320,5320,5320,5320,0
20241030,190500,8338068570,5320,5320,5320,5320,0
20241030,190400,8338068570,5320,5320,5320,5320,0
20241030,190300,8338068570,5320,5320,5320,5320,0
20241030,190200,8338068570,5320,5320,5320,5320,0
20241030,190100,8338068570,5320,5320,5320,5320,0
20241030,190000,8338068570,5320,5320,5320,5320,0
20241030,185900,8338068570,5320,5320,5320,5320,0
20241030,185800,8338068570,5320,5320,5320,5320,20969
20241030,185700,8338068570,5320,5320,5320,5320,0
20241030,185600,8338068570,5320,5320,5320,5320,0
20241030,185500,8338068570,5320,5320,5320,5320,0
20241030,185400,8338068570,5320,5320,5320,5320,0
20241030,185300,8338068570,5320,5320,5320,5320,0
20241030,185200,8338068570,5320,5320,5320,5320,0
20241030,185100,8338068570,5320,5320,5320,5320,0
20241030,185000,8338068570,5320,5320,5320,5320,0
20241030,184900,8338068570,5320,5320,5320,5320,0
20241030,184800,8338068570,5320,5320,5320,5320,0
20241030,184700,8338068570,5320,5320,5320,5320,0
20241030,184600,8338068570,5320,5320,5320,5320,0
20241030,184500,8338068570,5320,5320,5320,5320,0
20241030,184400,8338068570,5320,5320,5320,5320,0
20241030,184300,8338068570,5320,5320,5320,5320,0
20241030,184200,8338068570,5320,5320,5320,5320,0
20241030,184100,8338068570,5320,5320,5320,5320,0
20241030,184000,8338068570,5320,5320,5320,5320,0
20241030,183900,8338068570,5320,5320,5320,5320,0
20241030,183800,8338068570,5320,5320,5320,5320,0
20241030,183700,8338068570,5320,5320,5320,5320,0
20241030,183600,8338068570,5320,5320,5320,5320,0
20241030,183500,8338068570,5320,5320,5320,5320,0
20241030,183400,8338068570,5320,5320,5320,5320,0
20241030,183300,8338068570,5320,5320,5320,5320,0
20241030,183200,8338068570,5320,5320,5320,5320,0
20241030,183100,8338068570,5320,5320,5320,5320,0
20241030,183000,8338068570,5320,5320,5320,5320,0
20241030,182900,8338068570,5320,5320,5320,5320,0
20241030,182800,8338068570,5320,5320,5320,5320,20969
20241030,182700,8338068570,5320,5320,5320,5320,0
20241030,182600,8338068570,5320,5320,5320,5320,0
20241030,182500,8338068570,5320,5320,5320,5320,0
20241030,182400,8338068570,5320,5320,5320,5320,0
20241030,182300,8338068570,5320,5320,5320,5320,0
20241030,182200,8338068570,5320,5320,5320,5320,0
20241030,182100,8338068570,5320,5320,5320,5320,0
20241030,182000,8338068570,5320,5320,5320,5320,0
20241030,181900,8338068570,5320,5320,5320,5320,0
20241030,181800,8338068570,5320,5320,5320,5320,0
20241030,181700,8338068570,5320,5320,5320,5320,0
20241030,181600,8338068570,5320,5320,5320,5320,0
20241030,181500,8338068570,5320,5320,5320,5320,0
20241030,181400,8338068570,5320,5320,5320,5320,0
20241030,181300,8338068570,5320,5320,5320,5320,0
20241030,181200,8338068570,5320,5320,5320,5320,0
20241030,181100,8338068570,5320,5320,5320,5320,0
20241030,181000,8338068570,5320,5320,5320,5320,0
20241030,180900,8338068570,5320,5320,5320,5320,0
20241030,180800,8338068570,5320,5320,5320,5320,0
20241030,180700,8338068570,5320,5320,5320,5320,0
20241030,180600,8338068570,5320,5320,5320,5320,0
20241030,180500,8338068570,5320,5320,5320,5320,0
20241030,180400,8338068570,5320,5320,5320,5320,0
20241030,180300,8338068570,5320,5320,5320,5320,0
20241030,180200,8338068570,5320,5320,5320,5320,0
20241030,180100,8338068570,5320,5320,5320,5320,0
20241030,180000,8338068570,5320,5320,5320,5320,0
20241030,175900,8338068570,5320,5320,5320,5320,0
20241030,175800,8338068570,5320,5320,5320,5320,20969
20241030,175700,8338068570,5320,5320,5320,5320,0
20241030,175600,8338068570,5320,5320,5320,5320,0
20241030,175500,8338068570,5320,5320,5320,5320,0
20241030,175400,8338068570,5320,5320,5320,5320,0
20241030,175300,8338068570,5320,5320,5320,5320,0
20241030,175200,8338068570,5320,5320,5320,5320,0
20241030,175100,8338068570,5320,5320,5320,5320,0
20241030,175000,8338068570,5320,5320,5320,5320,0
20241030,174900,8338068570,5320,5320,5320,5320,0
20241030,174800,8338068570,5320,5320,5320,5320,0
20241030,174700,8338068570,5320,5320,5320,5320,0
20241030,174600,8338068570,5320,5320,5320,5320,0
20241030,174500,8338068570,5320,5320,5320,5320,0
20241030,174400,8338068570,5320,5320,5320,5320,0
20241030,174300,8338068570,5320,5320,5320,5320,0
20241030,174200,8338068570,5320,5320,5320,5320,0
20241030,174100,8338068570,5320,5320,5320,5320,0
20241030,174000,8338068570,5320,5320,5320,5320,0
20241030,173900,8338068570,5320,5320,5320,5320,0
20241030,173800,8338068570,5320,5320,5320,5320,0
20241030,173700,8338068570,5320,5320,5320,5320,0
20241030,173600,8338068570,5320,5320,5320,5320,0
20241030,173500,8338068570,5320,5320,5320,5320,0
20241030,173400,8338068570,5320,5320,5320,5320,0
20241030,173300,8338068570,5320,5320,5320,5320,0
20241030,173200,8338068570,5320,5320,5320,5320,0
20241030,173100,8338068570,5320,5320,5320,5320,0
20241030,173000,8338068570,5320,5320,5320,5320,0
20241030,172900,8338068570,5320,5320,5320,5320,0
20241030,172800,8338068570,5320,5320,5320,5320,20969
20241030,172700,8338068570,5320,5320,5320,5320,0
20241030,172600,8338068570,5320,5320,5320,5320,0
20241030,172500,8338068570,5320,5320,5320,5320,0
20241030,172400,8338068570,5320,5320,5320,5320,0
20241030,172300,8338068570,5320,5320,5320,5320,0
20241030,172200,8338068570,5320,5320,5320,5320,0
20241030,172100,8338068570,5320,5320,5320,5320,0
20241030,172000,8338068570,5320,5320,5320,5320,0
20241030,171900,8338068570,5320,5320,5320,5320,0
20241030,171800,8338068570,5320,5320,5320,5320,0
20241030,171700,8338068570,5320,5320,5320,5320,0
20241030,171600,8338068570,5320,5320,5320,5320,0
20241030,171500,8338068570,5320,5320,5320,5320,0
20241030,171400,8338068570,5320,5320,5320,5320,0
20241030,171300,8338068570,5320,5320,5320,5320,0
20241030,171200,8338068570,5320,5320,5320,5320,0
20241030,171100,8338068570,5320,5320,5320,5320,0
20241030,171000,8338068570,5320,5320,5320,5320,0
20241030,170900,8338068570,5320,5320,5320,5320,0
20241030,170800,8338068570,5320,5320,5320,5320,0
20241030,170700,8338068570,5320,5320,5320,5320,0
20241030,170600,8338068570,5320,5320,5320,5320,0
20241030,170500,8338068570,5320,5320,5320,5320,0
20241030,170400,8338068570,5320,5320,5320,5320,0
20241030,170300,8338068570,5320,5320,5320,5320,0
20241030,170200,8338068570,5320,5320,5320,5320,0
20241030,170100,8338068570,5320,5320,5320,5320,0
20241030,170000,8338068570,5320,5320,5320,5320,0
20241030,165900,8338068570,5320,5320,5320,5320,0
20241030,165800,8338068570,5320,5320,5320,5320,20969
20241030,165700,8338068570,5320,5320,5320,5320,0
20241030,165600,8338068570,5320,5320,5320,5320,0
20241030,165500,8338068570,5320,5320,5320,5320,0
20241030,165400,8338068570,5320,5320,5320,5320,0
20241030,165300,8338068570,5320,5320,5320,5320,0
20241030,165200,8338068570,5320,5320,5320,5320,0
20241030,165100,8338068570,5320,5320,5320,5320,0
20241030,165000,8338068570,5320,5320,5320,5320,0
20241030,164900,8338068570,5320,5320,5320,5320,0
20241030,164800,8338068570,5320,5320,5320,5320,0
20241030,164700,8338068570,5320,5320,5320,5320,0
20241030,164600,8338068570,5320,5320,5320,5320,0
20241030,164500,8338068570,5320,5320,5320,5320,0
20241030,164400,8338068570,5320,5320,5320,5320,0
20241030,164300,8338068570,5320,5320,5320,5320,0
20241030,164200,8338068570,5320,5320,5320,5320,0
20241030,164100,8338068570,5320,5320,5320,5320,0
20241030,164000,8338068570,5320,5320,5320,5320,0
20241030,163900,8338068570,5320,5320,5320,5320,0
20241030,163800,8338068570,5320,5320,5320,5320,0
20241030,163700,8338068570,5320,5320,5320,5320,0
20241030,163600,8338068570,5320,5320,5320,5320,0
20241030,163500,8338068570,5320,5320,5320,5320,0
20241030,163400,8338068570,5320,5320,5320,5320,0
20241030,163300,8338068570,5320,5320,5320,5320,0
20241030,163200,8338068570,5320,5320,5320,5320,0
20241030,163100,8338068570,5320,5320,5320,5320,0
20241030,163000,8338068570,5320,5320,5320,5320,0
20241030,162900,8338068570,5320,5320,5320,5320,0
20241030,162800,8338068570,5320,5320,5320,5320,20969
20241030,162700,8338068570,5320,5320,5320,5320,0
20241030,162600,8338068570,5320,5320,5320,5320,0
20241030,162500,8338068570,5320,5320,5320,5320,0
20241030,162400,8338068570,5320,5320,5320,5320,0
20241030,162300,8338068570,5320,5320,5320,5320,0
20241030,162200,8338068570,5320,5320,5320,5320,0
20241030,162100,8338068570,5320,5320,5320,5320,0
20241030,162000,8338068570,5320,5320,5320,5320,0
20241030,161900,8338068570,5320,5320,5320,5320,0
20241030,161800,8338068570,5320,5320,5320,5320,0
20241030,161700,8338068570,5320,5320,5320,5320,0
20241030,161600,8338068570,5320,5320,5320,5320,0
20241030,161500,8338068570,5320,5320,5320,5320,0
20241030,161400,8338068570,5320,5320,5320,5320,0
20241030,161300,8338068570,5320,5320,5320,5320,0
20241030,161200,8338068570,5320,5320,5320,5320,0
20241030,161100,8338068570,5320,5320,5320,5320,0
20241030,161000,8338068570,5320,5320,5320,5320,0
20241030,160900,8338068570,5320,5320,5320,5320,0
20241030,160800,8338068570,5320,5320,5320,5320,0
20241030,160700,8338068570,5320,5320,5320,5320,0
20241030,160600,8338068570,5320,5320,5320,5320,0
20241030,160500,8338068570,5320,5320,5320,5320,0
20241030,160400,8338068570,5320,5320,5320,5320,0
20241030,160300,8338068570,5320,5320,5320,5320,0
20241030,160200,8338068570,5320,5320,5320,5320,0
20241030,160100,8338068570,5320,5320,5320,5320,0
20241030,160000,8338068570,5320,5320,5320,5320,0
20241030,155900,8338068570,5320,5320,5320,5320,0
20241030,155800,8338068570,5320,5320,5320,5320,20969
20241030,155700,8338068570,5320,5320,5320,5320,0
20241030,155600,8338068570,5320,5320,5320,5320,0
20241030,155500,8338068570,5320,5320,5320,5320,0
20241030,155400,8338068570,5320,5320,5320,5320,0
20241030,155300,8338068570,5320,5320,5320,5320,0
20241030,155200,8338068570,5320,5320,5320,5320,0
20241030,155100,8338068570,5320,5320,5320,5320,0
20241030,155000,8338068570,5320,5320,5320,5320,0
20241030,154900,8338068570,5320,5320,5320,5320,0
20241030,154800,8338068570,5320,5320,5320,5320,0
20241030,154700,8338068570,5320,5320,5320,5320,0
20241030,154600,8338068570,5320,5320,5320,5320,0
20241030,154500,8338068570,5320,5320,5320,5320,0
20241030,154400,8338068570,5320,5320,5320,5320,0
20241030,154300,8338068570,5320,5320,5320,5320,0
20241030,154200,8338068570,5320,5320,5320,5320,0
20241030,154100,8338068570,5320,5320,5320,5320,0
20241030,154000,8338068570,5320,5320,5320,5320,0
20241030,153900,8338068570,5320,5320,5320,5320,0
20241030,153800,8338068570,5320,5320,5320,5320,0
20241030,153700,8338068570,5320,5320,5320,5320,0
20241030,153600,8338068570,5320,5320,5320,5320,0
20241030,153500,8338068570,5320,5320,5320,5320,0
20241030,153400,8338068570,5320,5320,5320,5320,0
20241030,153300,8338068570,5320,5320,5320,5320,0
20241030,153200,8338068570,5320,5320,5320,5320,0
20241030,153100,8338068570,5320,5320,5320,5320,0
20241030,153000,8338068570,5320,5320,5320,5320,20969
20241030,152900,8226513490,5340,5340,5340,5340,0
20241030,152800,8226513490,5340,5340,5340,5340,0
20241030,152700,8226513490,5340,5340,5340,5340,0
20241030,152600,8226513490,5340,5340,5340,5340,0
20241030,152500,8226513490,5340,5340,5340,5340,0
20241030,152400,8226513490,5340,5340,5340,5340,0
20241030,152300,8226513490,5340,5340,5340,5340,0
20241030,152200,8226513490,5340,5340,5340,5340,0
20241030,152100,8226513490,5340,5340,5340,5340,0
20241030,152000,8226513490,5340,5340,5340,5340,0
20241030,151900,8226513490,5340,5270,5380,5250,26343
20241030,151800,8086790520,5270,5260,5280,5260,4417
20241030,151700,8063505860,5260,5270,5270,5260,9749
20241030,151600,8012144730,5270,5280,5280,5260,3101
20241030,151500,7995794460,5270,5280,5280,5270,2017
20241030,151400,7985164520,5280,5280,5280,5260,2644
20241030,151300,7971246920,5260,5270,5280,5260,4613
20241030,151200,7946931910,5280,5270,5280,5270,3973
20241030,151100,7925972670,5270,5270,5280,5260,5423
20241030,151000,7897367610,5260,5270,5280,5260,7586
20241030,150900,7857417720,5270,5270,5280,5270,1128
20241030,150800,7851471750,5270,5270,5270,5260,1747
20241030,150700,7842279800,5270,5270,5280,5270,3319
20241030,150600,7824774720,5270,5280,5280,5270,1503
20241030,150500,7816841200,5270,5270,5270,5270,1081
20241030,150400,7811144330,5280,5270,5280,5270,1445
20241030,150300,7803527440,5270,5260,5280,5260,2653
20241030,150200,7789531410,5260,5280,5280,5260,6224
20241030,150100,7756718340,5280,5270,5280,5270,9390
20241030,150000,7707169660,5270,5280,5280,5270,3347
20241030,145900,7689501700,5280,5260,5280,5260,3826
20241030,145800,7669332750,5250,5260,5260,5250,1387
20241030,145700,7662038950,5260,5250,5260,5250,47
20241030,145600,7661792050,5250,5250,5270,5250,198
20241030,145500,7660751620,5250,5260,5260,5240,6451
20241030,145400,7626885610,5260,5260,5260,5260,350
20241030,145300,7625044610,5250,5250,5270,5240,8934
20241030,145200,7578178220,5250,5260,5270,5250,10276
20241030,145100,7524207030,5260,5260,5260,5260,1802
20241030,145000,7514728510,5270,5260,5280,5260,2117
20241030,144900,7503572890,5260,5270,5270,5260,18936
20241030,144800,7403921520,5270,5290,5290,5270,3807
20241030,144700,7383834430,5290,5280,5290,5280,4512
20241030,144600,7359996230,5280,5280,5290,5270,2244
20241030,144500,7348168660,5270,5290,5290,5270,3574
20241030,144400,7329301370,5290,5290,5290,5280,220
20241030,144300,7328138390,5280,5290,5290,5270,3541
20241030,144200,7309451290,5290,5290,5290,5290,20
20241030,144100,7309345490,5290,5280,5290,5280,380
20241030,144000,7307337670,5280,5290,5290,5280,1550
20241030,143900,7299138470,5290,5270,5290,5270,869
20241030,143800,7294550710,5290,5300,5300,5270,6633
20241030,143700,7259550250,5300,5300,5300,5300,376
20241030,143600,7257557450,5290,5290,5290,5280,1276
20241030,143500,7250809460,5280,5290,5300,5280,5281
20241030,143400,7222910320,5290,5290,5290,5290,86
20241030,143300,7222455380,5320,5290,5320,5280,817
20241030,143200,7218139030,5280,5300,5300,5280,9341
20241030,143100,7168762510,5300,5300,5330,5290,5943
20241030,143000,7137288790,5300,5330,5340,5300,3587
20241030,142900,7118233870,5340,5340,5340,5320,2303
20241030,142800,7105974700,5340,5320,5340,5320,794
20241030,142700,7101745680,5330,5330,5330,5320,787
20241030,142600,7097554670,5330,5330,5330,5320,559
20241030,142500,7094577870,5330,5320,5330,5320,2470
20241030,142400,7081437440,5320,5320,5330,5320,61
20241030,142300,7081112910,5320,5330,5330,5320,4753
20241030,142200,7055789470,5320,5330,5330,5320,830
20241030,142100,7051369360,5320,5320,5320,5320,8
20241030,142000,7051326800,5320,5320,5320,5320,5
20241030,141900,7051300200,5310,5320,5320,5310,100
20241030,141800,7050769190,5330,5300,5330,5300,582
20241030,141700,7047677570,5300,5310,5310,5300,1634
20241030,141600,7039017360,5310,5310,5310,5310,244
20241030,141500,7037721720,5310,5310,5310,5300,3046
20241030,141400,7021556460,5300,5300,5300,5300,910
20241030,141300,7016733460,5310,5320,5320,5300,8887
20241030,141200,6969579800,5320,5330,5330,5320,240
20241030,141100,6968301600,5320,5320,5330,5320,61
20241030,141000,6967976830,5320,5320,5330,5320,714
20241030,140900,6964178340,5320,5320,5320,5320,2
20241030,140800,6964167700,5320,5320,5320,5320,372
20241030,140700,6962188660,5310,5320,5320,5310,3509
20241030,140600,6943550420,5320,5320,5320,5320,1788
20241030,140500,6934038260,5320,5340,5340,5320,491
20241030,140400,6931425500,5340,5340,5350,5320,6138
20241030,140300,6898677560,5340,5350,5350,5340,532
20241030,140200,6895836620,5350,5350,5350,5320,4577
20241030,140100,6871426360,5350,5350,5350,5330,3431
20241030,140000,6853099990,5350,5350,5350,5340,109
20241030,135900,6852517730,5350,5350,5350,5330,1539
20241030,135800,6844298770,5350,5360,5360,5350,228
20241030,135700,6843078870,5360,5340,5360,5340,3045
20241030,135600,6826786340,5340,5320,5340,5320,2547
20241030,135500,6813201460,5320,5340,5340,5320,772
20241030,135400,6809094320,5340,5340,5340,5320,82
20241030,135300,6808657440,5340,5340,5340,5330,1728
20241030,135200,6799434920,5340,5340,5340,5320,257
20241030,135100,6798062660,5350,5330,5350,5320,3009
20241030,135000,6782040960,5330,5350,5350,5330,1049
20241030,134900,6776449730,5350,5340,5360,5330,1529
20241030,134800,6768291750,5340,5360,5360,5340,1758
20241030,134700,6758884920,5360,5360,5360,5350,1485
20241030,134600,6750936900,5360,5360,5360,5350,91
20241030,134500,6750449190,5360,5370,5370,5360,1592
20241030,134400,6741913900,5370,5370,5370,5330,2285
20241030,134300,6729711420,5370,5350,5370,5350,5134
20241030,134200,6702176020,5350,5350,5360,5350,1463
20241030,134100,6694348890,5350,5340,5360,5330,2769
20241030,134000,6679542280,5350,5350,5350,5350,3
20241030,133900,6679526230,5350,5350,5350,5350,0
20241030,133800,6679526230,5350,5340,5350,5330,438
20241030,133700,6677187170,5350,5350,5350,5340,661
20241030,133600,6673654780,5350,5330,5350,5330,3909
20241030,133500,6652772400,5330,5330,5330,5330,200
20241030,133400,6651706400,5340,5330,5340,5330,1512
20241030,133300,6643647320,5340,5340,5340,5320,1881
20241030,133200,6633632690,5340,5340,5340,5340,223
20241030,133100,6632441870,5340,5320,5340,5320,3225
20241030,133000,6615259660,5320,5310,5330,5310,737
20241030,132900,6611339230,5330,5320,5330,5320,1153
20241030,132800,6605205250,5310,5310,5310,5310,1187
20241030,132700,6598902280,5300,5290,5300,5290,397
20241030,132600,6596799240,5280,5300,5300,5280,2588
20241030,132500,6583106840,5300,5310,5310,5300,104
20241030,132400,6582555610,5310,5320,5320,5310,607
20241030,132300,6579331760,5310,5310,5310,5310,12
20241030,132200,6579268040,5310,5340,5340,5310,1570
20241030,132100,6570916740,5320,5340,5340,5320,1331
20241030,132000,6563822430,5340,5330,5340,5320,756
20241030,131900,6559795570,5320,5300,5330,5300,1742
20241030,131800,6550540270,5300,5310,5310,5300,1756
20241030,131700,6541233410,5310,5320,5320,5310,2666
20241030,131600,6527072830,5320,5330,5340,5320,2097
20241030,131500,6515897550,5340,5330,5340,5330,2754
20241030,131400,6501218720,5340,5340,5340,5340,40
20241030,131300,6501005120,5340,5340,5340,5330,203
20241030,131200,6499921240,5340,5340,5340,5330,4978
20241030,131100,6473372650,5340,5340,5340,5330,836
20241030,131000,6468911410,5330,5340,5340,5330,555
20241030,130900,6465948560,5340,5340,5350,5340,253
20241030,130800,6464597530,5350,5350,5350,5330,3362
20241030,130700,6446662200,5350,5340,5350,5340,2093
20241030,130600,6435468750,5340,5330,5340,5330,2657
20241030,130500,6421297450,5330,5330,5330,5330,32
20241030,130400,6421126890,5330,5320,5330,5320,804
20241030,130300,6416849600,5320,5320,5320,5310,1300
20241030,130200,6409935600,5330,5320,5330,5320,24
20241030,130100,6409807810,5320,5330,5330,5320,2010
20241030,130000,6399114600,5330,5330,5330,5330,17
20241030,125900,6399023990,5320,5320,5330,5320,604
20241030,125800,6395809700,5320,5330,5330,5320,631
20241030,125700,6392449970,5320,5330,5330,5320,247
20241030,125600,6391135910,5320,5330,5330,5320,765
20241030,125500,6387060460,5330,5340,5340,5330,1952
20241030,125400,6376654240,5340,5340,5350,5330,1599
20241030,125300,6368119570,5340,5340,5340,5330,1115
20241030,125200,6362170300,5340,5340,5340,5340,2064
20241030,125100,6351148540,5330,5330,5340,5330,814
20241030,125000,6346805900,5330,5330,5330,5320,1145
20241030,124900,6340709490,5330,5330,5330,5330,75
20241030,124800,6340309740,5340,5330,5340,5320,101
20241030,124700,6339772040,5340,5320,5340,5320,550
20241030,124600,6336839030,5320,5310,5320,5310,967
20241030,124500,6331694630,5320,5310,5320,5310,1166
20241030,124400,6325492700,5310,5300,5310,5300,4777
20241030,124300,6300173740,5320,5290,5320,5280,1632
20241030,124200,6291515700,5290,5290,5310,5290,2219
20241030,124100,6279753960,5270,5260,5290,5260,1222
20241030,124000,6273296670,5260,5280,5290,5260,3302
20241030,123900,6255906500,5270,5270,5280,5260,1218
20241030,123800,6249488960,5270,5300,5300,5270,678
20241030,123700,6245914870,5270,5290,5310,5270,5321
20241030,123600,6217731880,5280,5320,5320,5280,2585
20241030,123500,6204046300,5300,5330,5330,5300,2878
20241030,123400,6188763670,5330,5320,5330,5320,336
20241030,123300,6186976140,5320,5320,5320,5300,802
20241030,123200,6182720810,5320,5300,5320,5300,880
20241030,123100,6178049780,5310,5320,5320,5310,246
20241030,123000,6176743310,5320,5320,5320,5320,17
20241030,122900,6176652870,5320,5320,5320,5310,412
20241030,122800,6174462530,5320,5320,5320,5320,168
20241030,122700,6173568770,5320,5320,5320,5320,201
20241030,122600,6172499450,5310,5310,5310,5310,928
20241030,122500,6167571770,5310,5310,5310,5300,334
20241030,122400,6165798260,5310,5300,5310,5290,9001
20241030,122300,6118100690,5290,5310,5310,5290,1359
20241030,122200,6110891010,5310,5310,5310,5310,31
20241030,122100,6110726400,5310,5300,5310,5300,722
20241030,122000,6106893980,5310,5310,5310,5310,63
20241030,121900,6106559450,5310,5310,5310,5310,618
20241030,121800,6103277870,5310,5300,5310,5300,2209
20241030,121700,6091570150,5300,5310,5310,5290,364
20241030,121600,6089642330,5310,5310,5310,5300,203
20241030,121500,6088564410,5310,5300,5310,5300,720
20241030,121400,6084744970,5300,5310,5310,5300,307
20241030,121300,6083116870,5300,5300,5300,5290,41
20241030,121200,6082899580,5300,5300,5300,5300,97
20241030,121100,6082385480,5300,5310,5310,5300,913
20241030,121000,6077537550,5310,5310,5310,5310,160
20241030,120900,6076687950,5310,5310,5310,5310,12
20241030,120800,6076624230,5310,5290,5310,5290,335
20241030,120700,6074851660,5300,5290,5310,5290,318
20241030,120600,6073165620,5290,5290,5290,5290,130
20241030,120500,6072477920,5300,5290,5300,5290,970
20241030,120400,6067336960,5300,5280,5310,5240,17010
20241030,120300,5977766690,5280,5290,5290,5280,1895
20241030,120200,5967757990,5300,5310,5310,5300,616
20241030,120100,5964492240,5300,5290,5300,5280,1733
20241030,120000,5955310590,5270,5270,5290,5260,399
20241030,115900,5953209570,5270,5280,5290,5260,5031
20241030,115800,5926723400,5260,5280,5280,5260,14426
20241030,115700,5850745140,5280,5280,5280,5280,2433
20241030,115600,5837898900,5280,5280,5300,5270,7067
20241030,115500,5800623010,5280,5280,5290,5280,1218
20241030,115400,5794181360,5280,5290,5300,5280,3020
20241030,115300,5778230940,5300,5290,5300,5280,2447
20241030,115200,5765306640,5280,5280,5290,5280,1559
20241030,115100,5757074120,5280,5300,5300,5280,4158
20241030,115000,5735108550,5300,5290,5310,5270,176
20241030,114900,5734175020,5310,5310,5310,5280,22189
20241030,114800,5616945940,5320,5310,5320,5310,76
20241030,114700,5616542020,5310,5320,5320,5300,3214
20241030,114600,5599476080,5320,5320,5320,5320,0
20241030,114500,5599476080,5320,5320,5340,5320,47
20241030,114400,5599226020,5320,5320,5320,5320,104
20241030,114300,5598672740,5320,5330,5330,5320,742
20241030,114200,5594725270,5330,5320,5340,5320,391
20241030,114100,5592644860,5310,5340,5340,5310,2
20241030,114000,5592634210,5310,5310,5330,5310,684
20241030,113900,5588999270,5300,5300,5300,5300,1135
20241030,113800,5582983770,5300,5320,5320,5300,2700
20241030,113700,5568657420,5330,5330,5340,5320,183
20241030,113600,5567682600,5330,5330,5340,5330,578
20241030,113500,5564599290,5330,5330,5330,5320,2021
20241030,113400,5553847360,5330,5330,5330,5320,5647
20241030,113300,5523749540,5320,5310,5320,5310,1175
20241030,113200,5517504760,5320,5310,5320,5290,6038
20241030,113100,5485533240,5310,5310,5320,5300,910
20241030,113000,5480704540,5310,5310,5320,5290,10909
20241030,112900,5422859190,5310,5320,5330,5300,660
20241030,112800,5419353590,5320,5320,5320,5320,74
20241030,112700,5418959910,5320,5310,5320,5310,1508
20241030,112600,5410937480,5300,5320,5320,5300,3913
20241030,112500,5390192570,5320,5300,5320,5300,3058
20241030,112400,5373940600,5300,5310,5310,5290,2449
20241030,112300,5360967020,5310,5310,5310,5300,1509
20241030,112200,5352967660,5310,5310,5310,5310,1109
20241030,112100,5347078870,5310,5320,5320,5310,1305
20241030,112000,5340149270,5320,5320,5320,5320,1084
20241030,111900,5334382390,5320,5310,5320,5300,7922
20241030,111800,5292366520,5310,5310,5320,5310,4149
20241030,111700,5270333990,5320,5310,5320,5300,7417
20241030,111600,5230984550,5310,5310,5320,5310,7402
20241030,111500,5191676710,5310,5330,5330,5310,5917
20241030,111400,5160236240,5330,5340,5340,5330,25
20241030,111300,5160102790,5340,5320,5340,5310,1522
20241030,111200,5152004200,5310,5330,5330,5310,620
20241030,111100,5148709400,5330,5330,5330,5310,5852
20241030,111000,5117594680,5330,5320,5340,5320,2021
20241030,110900,5106836570,5320,5340,5340,5320,2477
20241030,110800,5093638070,5330,5330,5340,5330,3693
20241030,110700,5073944380,5330,5350,5360,5330,7958
20241030,110600,5031395130,5360,5360,5360,5350,153
20241030,110500,5030575080,5360,5360,5360,5350,1915
20241030,110400,5020317020,5370,5380,5380,5360,2682
20241030,110300,5005939370,5380,5380,5380,5370,369
20241030,110200,5003956230,5370,5370,5370,5360,1053
20241030,110100,4998305430,5370,5340,5370,5340,153
20241030,110000,4997485510,5360,5350,5360,5340,1720
20241030,105900,4988277980,5350,5340,5350,5340,698
20241030,105800,4984550460,5340,5360,5360,5340,2524
20241030,105700,4971063060,5340,5360,5370,5330,2376
20241030,105600,4958380290,5350,5350,5350,5330,1399
20241030,105500,4950898640,5340,5340,5350,5330,1477
20241030,105400,4943011490,5350,5340,5360,5330,1111
20241030,105300,4937083450,5330,5340,5340,5330,1626
20241030,105200,4928403480,5340,5350,5360,5340,1036
20241030,105100,4922864870,5350,5340,5350,5330,3054
20241030,105000,4906563770,5340,5340,5350,5330,361
20241030,104900,4904634170,5340,5340,5340,5330,3839
20241030,104800,4884147120,5340,5350,5350,5340,1881
20241030,104700,4874097540,5350,5360,5360,5350,704
20241030,104600,4870328730,5350,5360,5370,5350,288
20241030,104500,4868785990,5360,5360,5370,5350,1378
20241030,104400,4861399970,5360,5350,5360,5350,250
20241030,104300,4860060070,5360,5350,5370,5350,1086
20241030,104200,4854244170,5360,5340,5360,5330,2515
20241030,104100,4840824110,5330,5350,5360,5330,7956
20241030,104000,4798307830,5360,5330,5370,5330,5409
20241030,103900,4769418980,5330,5370,5370,5330,21259
20241030,103800,4655741160,5370,5380,5390,5360,12534
20241030,103700,4588439830,5380,5390,5400,5380,4515
20241030,103600,4564125400,5390,5400,5400,5380,727
20241030,103500,4560206380,5400,5390,5400,5380,4736
20241030,103400,4534696730,5390,5390,5400,5390,5233
20241030,103300,4506487640,5400,5400,5400,5390,535
20241030,103200,4503601670,5400,5400,5400,5390,333
20241030,103100,4501803570,5390,5410,5410,5390,2156
20241030,103000,4490157440,5410,5400,5410,5400,249
20241030,102900,4488810460,5400,5410,5410,5390,3780
20241030,102800,4468389550,5410,5420,5420,5410,863
20241030,102700,4463713160,5420,5400,5420,5390,1401
20241030,102600,4456147470,5400,5390,5400,5390,2336
20241030,102500,4443556330,5400,5420,5420,5390,2536
20241030,102400,4429859790,5420,5410,5420,5400,1929
20241030,102300,4419422110,5410,5400,5410,5390,342
20241030,102200,4417574860,5400,5400,5400,5390,3214
20241030,102100,4400224170,5400,5390,5400,5380,3093
20241030,102000,4383570920,5390,5390,5400,5380,2043
20241030,101900,4372575480,5380,5390,5400,5380,5882
20241030,101800,4340902540,5390,5390,5390,5380,10029
20241030,101700,4286925510,5390,5400,5410,5380,17679
20241030,101600,4191562530,5410,5410,5420,5400,1368
20241030,101500,4184170250,5410,5420,5430,5400,7463
20241030,101400,4143797030,5430,5420,5430,5410,493
20241030,101300,4141125650,5420,5430,5430,5410,1148
20241030,101200,4134913060,5430,5430,5430,5410,1698
20241030,101100,4125714430,5410,5430,5440,5400,22311
20241030,101000,4005060830,5430,5430,5440,5420,6262
20241030,100900,3971083510,5440,5440,5440,5430,4668
20241030,100800,3945713440,5450,5460,5460,5440,3126
20241030,100700,3928706270,5460,5460,5460,5440,245
20241030,100600,3927368670,5460,5440,5470,5440,2212
20241030,100500,3915321630,5460,5430,5460,5430,4533
20241030,100400,3890653520,5430,5440,5450,5430,9536
20241030,100300,3838836190,5440,5460,5470,5430,7190
20241030,100200,3799724350,5470,5450,5470,5440,3434
20241030,100100,3781020130,5450,5500,5500,5450,9589
20241030,100000,3728667030,5480,5540,5570,5420,42260
20241030,095900,3496824280,5550,5560,5600,5510,62155
20241030,095800,3151275020,5560,5470,5610,5440,89703
20241030,095700,2654375860,5460,5440,5460,5420,3936
20241030,095600,2633017960,5440,5430,5440,5410,7235
20241030,095500,2593753950,5430,5440,5450,5400,38536
20241030,095400,2385307450,5440,5430,5450,5430,3749
20241030,095300,2364933830,5440,5490,5510,5430,31453
20241030,095200,2193166300,5510,5530,5530,5500,9562
20241030,095100,2140426320,5520,5500,5530,5490,10658
20241030,095000,2081680770,5490,5510,5510,5490,5438
20241030,094900,2051768980,5510,5500,5510,5480,6641
20241030,094800,2015235600,5500,5500,5510,5480,20505
20241030,094700,1902563560,5500,5490,5510,5480,12452
20241030,094600,1834067100,5500,5510,5520,5480,17058
20241030,094500,1740222570,5510,5500,5510,5490,10877
20241030,094400,1680346310,5500,5470,5510,5460,8748
20241030,094300,1632239110,5490,5490,5490,5460,10312
20241030,094200,1575857170,5490,5510,5510,5460,12396
20241030,094100,1507883890,5480,5470,5510,5450,11227
20241030,094000,1446213040,5470,5440,5480,5440,19213
20241030,093900,1341197720,5440,5430,5440,5430,1130
20241030,093800,1335056290,5430,5440,5450,5420,1952
20241030,093700,1324461300,5440,5460,5460,5430,2241
20241030,093600,1312257690,5460,5450,5460,5450,21
20241030,093500,1312143190,5460,5460,5460,5450,1409
20241030,093400,1304461260,5460,5450,5460,5440,422
20241030,093300,1302161460,5450,5440,5450,5440,556
20241030,093200,1299131360,5450,5440,5460,5440,1551
20241030,093100,1290682400,5460,5440,5460,5440,596
20241030,093000,1287440030,5440,5440,5470,5440,2023
20241030,092900,1276432580,5430,5410,5440,5410,3753
20241030,092800,1256104790,5410,5430,5430,5400,11117
20241030,092700,1195891190,5430,5440,5450,5420,4582
20241030,092600,1171004430,5440,5440,5450,5430,2348
20241030,092500,1158242100,5450,5450,5460,5430,5515
20241030,092400,1128256470,5450,5450,5460,5450,2487
20241030,092300,1114702300,5460,5460,5470,5450,762
20241030,092200,1110541990,5470,5480,5490,5450,3713
20241030,092100,1090260230,5490,5500,5520,5470,9742
20241030,092000,1036709830,5510,5460,5510,5460,7535
20241030,091900,995316100,5470,5460,5470,5420,3763
20241030,091800,974811030,5430,5420,5460,5410,3093
20241030,091700,958010230,5420,5430,5430,5420,4631
20241030,091600,932892570,5420,5440,5440,5420,2599
20241030,091500,918773670,5440,5450,5450,5430,4777
20241030,091400,892775320,5450,5430,5450,5420,3259
20241030,091300,875044270,5440,5450,5450,5420,1276
20241030,091200,868121160,5430,5440,5450,5430,989
20241030,091100,862750160,5440,5450,5450,5430,5741
20241030,091000,831511150,5450,5450,5460,5440,4408
20241030,090900,807493060,5440,5420,5440,5410,2676
20241030,090800,792976560,5420,5410,5440,5380,7703
20241030,090700,751295270,5380,5390,5420,5360,13969
20241030,090600,676199920,5380,5420,5420,5380,26025
20241030,090500,535670540,5410,5410,5460,5410,4438
20241030,090400,511550030,5410,5430,5450,5410,9317
20241030,090300,461074500,5460,5460,5460,5420,12612
20241030,090200,392492890,5460,5470,5470,5440,6995
20241030,090100,354316060,5470,5410,5500,5410,22915
20241030,090000,229031050,5410,5380,5410,5380,42275