stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,212400,494085535,2130,2130,2130,2130,5475
20241028,212300,494085535,2130,2130,2130,2130,0
20241028,212200,494085535,2130,2130,2130,2130,0
20241028,212100,494085535,2130,2130,2130,2130,0
20241028,212000,494085535,2130,2130,2130,2130,0
20241028,211900,494085535,2130,2130,2130,2130,0
20241028,211800,494085535,2130,2130,2130,2130,0
20241028,211700,494085535,2130,2130,2130,2130,0
20241028,211600,494085535,2130,2130,2130,2130,0
20241028,211500,494085535,2130,2130,2130,2130,0
20241028,211400,494085535,2130,2130,2130,2130,0
20241028,211300,494085535,2130,2130,2130,2130,0
20241028,211200,494085535,2130,2130,2130,2130,0
20241028,211100,494085535,2130,2130,2130,2130,0
20241028,211000,494085535,2130,2130,2130,2130,0
20241028,210900,494085535,2130,2130,2130,2130,0
20241028,210800,494085535,2130,2130,2130,2130,0
20241028,210700,494085535,2130,2130,2130,2130,0
20241028,210600,494085535,2130,2130,2130,2130,0
20241028,210500,494085535,2130,2130,2130,2130,0
20241028,210400,494085535,2130,2130,2130,2130,0
20241028,210300,494085535,2130,2130,2130,2130,0
20241028,210200,494085535,2130,2130,2130,2130,0
20241028,210100,494085535,2130,2130,2130,2130,0
20241028,210000,494085535,2130,2130,2130,2130,0
20241028,205900,494085535,2130,2130,2130,2130,0
20241028,205800,494085535,2130,2130,2130,2130,0
20241028,205700,494085535,2130,2130,2130,2130,0
20241028,205600,494085535,2130,2130,2130,2130,0
20241028,205500,494085535,2130,2130,2130,2130,0
20241028,205400,494085535,2130,2130,2130,2130,5475
20241028,205300,494085535,2130,2130,2130,2130,0
20241028,205200,494085535,2130,2130,2130,2130,0
20241028,205100,494085535,2130,2130,2130,2130,0
20241028,205000,494085535,2130,2130,2130,2130,0
20241028,204900,494085535,2130,2130,2130,2130,0
20241028,204800,494085535,2130,2130,2130,2130,0
20241028,204700,494085535,2130,2130,2130,2130,0
20241028,204600,494085535,2130,2130,2130,2130,0
20241028,204500,494085535,2130,2130,2130,2130,0
20241028,204400,494085535,2130,2130,2130,2130,0
20241028,204300,494085535,2130,2130,2130,2130,0
20241028,204200,494085535,2130,2130,2130,2130,0
20241028,204100,494085535,2130,2130,2130,2130,0
20241028,204000,494085535,2130,2130,2130,2130,0
20241028,203900,494085535,2130,2130,2130,2130,0
20241028,203800,494085535,2130,2130,2130,2130,0
20241028,203700,494085535,2130,2130,2130,2130,0
20241028,203600,494085535,2130,2130,2130,2130,0
20241028,203500,494085535,2130,2130,2130,2130,0
20241028,203400,494085535,2130,2130,2130,2130,0
20241028,203300,494085535,2130,2130,2130,2130,0
20241028,203200,494085535,2130,2130,2130,2130,0
20241028,203100,494085535,2130,2130,2130,2130,0
20241028,203000,494085535,2130,2130,2130,2130,0
20241028,202900,494085535,2130,2130,2130,2130,0
20241028,202800,494085535,2130,2130,2130,2130,0
20241028,202700,494085535,2130,2130,2130,2130,0
20241028,202600,494085535,2130,2130,2130,2130,0
20241028,202500,494085535,2130,2130,2130,2130,0
20241028,202400,494085535,2130,2130,2130,2130,5475
20241028,202300,494085535,2130,2130,2130,2130,0
20241028,202200,494085535,2130,2130,2130,2130,0
20241028,202100,494085535,2130,2130,2130,2130,0
20241028,202000,494085535,2130,2130,2130,2130,0
20241028,201900,494085535,2130,2130,2130,2130,0
20241028,201800,494085535,2130,2130,2130,2130,0
20241028,201700,494085535,2130,2130,2130,2130,0
20241028,201600,494085535,2130,2130,2130,2130,0
20241028,201500,494085535,2130,2130,2130,2130,0
20241028,201400,494085535,2130,2130,2130,2130,0
20241028,201300,494085535,2130,2130,2130,2130,0
20241028,201200,494085535,2130,2130,2130,2130,0
20241028,201100,494085535,2130,2130,2130,2130,0
20241028,201000,494085535,2130,2130,2130,2130,0
20241028,200900,494085535,2130,2130,2130,2130,0
20241028,200800,494085535,2130,2130,2130,2130,0
20241028,200700,494085535,2130,2130,2130,2130,0
20241028,200600,494085535,2130,2130,2130,2130,0
20241028,200500,494085535,2130,2130,2130,2130,0
20241028,200400,494085535,2130,2130,2130,2130,0
20241028,200300,494085535,2130,2130,2130,2130,0
20241028,200200,494085535,2130,2130,2130,2130,0
20241028,200100,494085535,2130,2130,2130,2130,0
20241028,200000,494085535,2130,2130,2130,2130,0
20241028,195900,494085535,2130,2130,2130,2130,0
20241028,195800,494085535,2130,2130,2130,2130,0
20241028,195700,494085535,2130,2130,2130,2130,0
20241028,195600,494085535,2130,2130,2130,2130,0
20241028,195500,494085535,2130,2130,2130,2130,0
20241028,195400,494085535,2130,2130,2130,2130,5475
20241028,195300,494085535,2130,2130,2130,2130,0
20241028,195200,494085535,2130,2130,2130,2130,0
20241028,195100,494085535,2130,2130,2130,2130,0
20241028,195000,494085535,2130,2130,2130,2130,0
20241028,194900,494085535,2130,2130,2130,2130,0
20241028,194800,494085535,2130,2130,2130,2130,0
20241028,194700,494085535,2130,2130,2130,2130,0
20241028,194600,494085535,2130,2130,2130,2130,0
20241028,194500,494085535,2130,2130,2130,2130,0
20241028,194400,494085535,2130,2130,2130,2130,0
20241028,194300,494085535,2130,2130,2130,2130,0
20241028,194200,494085535,2130,2130,2130,2130,0
20241028,194100,494085535,2130,2130,2130,2130,0
20241028,194000,494085535,2130,2130,2130,2130,0
20241028,193900,494085535,2130,2130,2130,2130,0
20241028,193800,494085535,2130,2130,2130,2130,0
20241028,193700,494085535,2130,2130,2130,2130,0
20241028,193600,494085535,2130,2130,2130,2130,0
20241028,193500,494085535,2130,2130,2130,2130,0
20241028,193400,494085535,2130,2130,2130,2130,0
20241028,193300,494085535,2130,2130,2130,2130,0
20241028,193200,494085535,2130,2130,2130,2130,0
20241028,193100,494085535,2130,2130,2130,2130,0
20241028,193000,494085535,2130,2130,2130,2130,0
20241028,192900,494085535,2130,2130,2130,2130,0
20241028,192800,494085535,2130,2130,2130,2130,0
20241028,192700,494085535,2130,2130,2130,2130,0
20241028,192600,494085535,2130,2130,2130,2130,0
20241028,192500,494085535,2130,2130,2130,2130,0
20241028,192400,494085535,2130,2130,2130,2130,5475
20241028,192300,494085535,2130,2130,2130,2130,0
20241028,192200,494085535,2130,2130,2130,2130,0
20241028,192100,494085535,2130,2130,2130,2130,0
20241028,192000,494085535,2130,2130,2130,2130,0
20241028,191900,494085535,2130,2130,2130,2130,0
20241028,191800,494085535,2130,2130,2130,2130,0
20241028,191700,494085535,2130,2130,2130,2130,0
20241028,191600,494085535,2130,2130,2130,2130,0
20241028,191500,494085535,2130,2130,2130,2130,0
20241028,191400,494085535,2130,2130,2130,2130,0
20241028,191300,494085535,2130,2130,2130,2130,0
20241028,191200,494085535,2130,2130,2130,2130,0
20241028,191100,494085535,2130,2130,2130,2130,0
20241028,191000,494085535,2130,2130,2130,2130,0
20241028,190900,494085535,2130,2130,2130,2130,0
20241028,190800,494085535,2130,2130,2130,2130,0
20241028,190700,494085535,2130,2130,2130,2130,0
20241028,190600,494085535,2130,2130,2130,2130,0
20241028,190500,494085535,2130,2130,2130,2130,0
20241028,190400,494085535,2130,2130,2130,2130,0
20241028,190300,494085535,2130,2130,2130,2130,0
20241028,190200,494085535,2130,2130,2130,2130,0
20241028,190100,494085535,2130,2130,2130,2130,0
20241028,190000,494085535,2130,2130,2130,2130,0
20241028,185900,494085535,2130,2130,2130,2130,0
20241028,185800,494085535,2130,2130,2130,2130,0
20241028,185700,494085535,2130,2130,2130,2130,0
20241028,185600,494085535,2130,2130,2130,2130,0
20241028,185500,494085535,2130,2130,2130,2130,0
20241028,185400,494085535,2130,2130,2130,2130,5475
20241028,185300,494085535,2130,2130,2130,2130,0
20241028,185200,494085535,2130,2130,2130,2130,0
20241028,185100,494085535,2130,2130,2130,2130,0
20241028,185000,494085535,2130,2130,2130,2130,0
20241028,184900,494085535,2130,2130,2130,2130,0
20241028,184800,494085535,2130,2130,2130,2130,0
20241028,184700,494085535,2130,2130,2130,2130,0
20241028,184600,494085535,2130,2130,2130,2130,0
20241028,184500,494085535,2130,2130,2130,2130,0
20241028,184400,494085535,2130,2130,2130,2130,0
20241028,184300,494085535,2130,2130,2130,2130,0
20241028,184200,494085535,2130,2130,2130,2130,0
20241028,184100,494085535,2130,2130,2130,2130,0
20241028,184000,494085535,2130,2130,2130,2130,0
20241028,183900,494085535,2130,2130,2130,2130,0
20241028,183800,494085535,2130,2130,2130,2130,0
20241028,183700,494085535,2130,2130,2130,2130,0
20241028,183600,494085535,2130,2130,2130,2130,0
20241028,183500,494085535,2130,2130,2130,2130,0
20241028,183400,494085535,2130,2130,2130,2130,0
20241028,183300,494085535,2130,2130,2130,2130,0
20241028,183200,494085535,2130,2130,2130,2130,0
20241028,183100,494085535,2130,2130,2130,2130,0
20241028,183000,494085535,2130,2130,2130,2130,0
20241028,182900,494085535,2130,2130,2130,2130,0
20241028,182800,494085535,2130,2130,2130,2130,0
20241028,182700,494085535,2130,2130,2130,2130,0
20241028,182600,494085535,2130,2130,2130,2130,0
20241028,182500,494085535,2130,2130,2130,2130,0
20241028,182400,494085535,2130,2130,2130,2130,5475
20241028,182300,494085535,2130,2130,2130,2130,0
20241028,182200,494085535,2130,2130,2130,2130,0
20241028,182100,494085535,2130,2130,2130,2130,0
20241028,182000,494085535,2130,2130,2130,2130,0
20241028,181900,494085535,2130,2130,2130,2130,0
20241028,181800,494085535,2130,2130,2130,2130,0
20241028,181700,494085535,2130,2130,2130,2130,0
20241028,181600,494085535,2130,2130,2130,2130,0
20241028,181500,494085535,2130,2130,2130,2130,0
20241028,181400,494085535,2130,2130,2130,2130,0
20241028,181300,494085535,2130,2130,2130,2130,0
20241028,181200,494085535,2130,2130,2130,2130,0
20241028,181100,494085535,2130,2130,2130,2130,0
20241028,181000,494085535,2130,2130,2130,2130,0
20241028,180900,494085535,2130,2130,2130,2130,0
20241028,180800,494085535,2130,2130,2130,2130,0
20241028,180700,494085535,2130,2130,2130,2130,0
20241028,180600,494085535,2130,2130,2130,2130,0
20241028,180500,494085535,2130,2130,2130,2130,0
20241028,180400,494085535,2130,2130,2130,2130,0
20241028,180300,494085535,2130,2130,2130,2130,0
20241028,180200,494085535,2130,2130,2130,2130,0
20241028,180100,494085535,2130,2130,2130,2130,0
20241028,180000,494085535,2130,2130,2130,2130,0
20241028,175900,494085535,2130,2130,2130,2130,0
20241028,175800,494085535,2130,2130,2130,2130,0
20241028,175700,494085535,2130,2130,2130,2130,0
20241028,175600,494085535,2130,2130,2130,2130,0
20241028,175500,494085535,2130,2130,2130,2130,0
20241028,175400,494085535,2130,2130,2130,2130,5475
20241028,175300,494085535,2130,2130,2130,2130,0
20241028,175200,494085535,2130,2130,2130,2130,0
20241028,175100,494085535,2130,2130,2130,2130,0
20241028,175000,494085535,2130,2130,2130,2130,0
20241028,174900,494085535,2130,2130,2130,2130,0
20241028,174800,494085535,2130,2130,2130,2130,0
20241028,174700,494085535,2130,2130,2130,2130,0
20241028,174600,494085535,2130,2130,2130,2130,0
20241028,174500,494085535,2130,2130,2130,2130,0
20241028,174400,494085535,2130,2130,2130,2130,0
20241028,174300,494085535,2130,2130,2130,2130,0
20241028,174200,494085535,2130,2130,2130,2130,0
20241028,174100,494085535,2130,2130,2130,2130,0
20241028,174000,494085535,2130,2130,2130,2130,0
20241028,173900,494085535,2130,2130,2130,2130,0
20241028,173800,494085535,2130,2130,2130,2130,0
20241028,173700,494085535,2130,2130,2130,2130,0
20241028,173600,494085535,2130,2130,2130,2130,0
20241028,173500,494085535,2130,2130,2130,2130,0
20241028,173400,494085535,2130,2130,2130,2130,0
20241028,173300,494085535,2130,2130,2130,2130,0
20241028,173200,494085535,2130,2130,2130,2130,0
20241028,173100,494085535,2130,2130,2130,2130,0
20241028,173000,494085535,2130,2130,2130,2130,0
20241028,172900,494085535,2130,2130,2130,2130,0
20241028,172800,494085535,2130,2130,2130,2130,0
20241028,172700,494085535,2130,2130,2130,2130,0
20241028,172600,494085535,2130,2130,2130,2130,0
20241028,172500,494085535,2130,2130,2130,2130,0
20241028,172400,494085535,2130,2130,2130,2130,5475
20241028,172300,494085535,2130,2130,2130,2130,0
20241028,172200,494085535,2130,2130,2130,2130,0
20241028,172100,494085535,2130,2130,2130,2130,0
20241028,172000,494085535,2130,2130,2130,2130,0
20241028,171900,494085535,2130,2130,2130,2130,0
20241028,171800,494085535,2130,2130,2130,2130,0
20241028,171700,494085535,2130,2130,2130,2130,0
20241028,171600,494085535,2130,2130,2130,2130,0
20241028,171500,494085535,2130,2130,2130,2130,0
20241028,171400,494085535,2130,2130,2130,2130,0
20241028,171300,494085535,2130,2130,2130,2130,0
20241028,171200,494085535,2130,2130,2130,2130,0
20241028,171100,494085535,2130,2130,2130,2130,0
20241028,171000,494085535,2130,2130,2130,2130,0
20241028,170900,494085535,2130,2130,2130,2130,0
20241028,170800,494085535,2130,2130,2130,2130,0
20241028,170700,494085535,2130,2130,2130,2130,0
20241028,170600,494085535,2130,2130,2130,2130,0
20241028,170500,494085535,2130,2130,2130,2130,0
20241028,170400,494085535,2130,2130,2130,2130,0
20241028,170300,494085535,2130,2130,2130,2130,0
20241028,170200,494085535,2130,2130,2130,2130,0
20241028,170100,494085535,2130,2130,2130,2130,0
20241028,170000,494085535,2130,2130,2130,2130,0
20241028,165900,494085535,2130,2130,2130,2130,0
20241028,165800,494085535,2130,2130,2130,2130,0
20241028,165700,494085535,2130,2130,2130,2130,0
20241028,165600,494085535,2130,2130,2130,2130,0
20241028,165500,494085535,2130,2130,2130,2130,0
20241028,165400,494085535,2130,2130,2130,2130,5475
20241028,165300,494085535,2130,2130,2130,2130,0
20241028,165200,494085535,2130,2130,2130,2130,0
20241028,165100,494085535,2130,2130,2130,2130,0
20241028,165000,494085535,2130,2130,2130,2130,0
20241028,164900,494085535,2130,2130,2130,2130,0
20241028,164800,494085535,2130,2130,2130,2130,0
20241028,164700,494085535,2130,2130,2130,2130,0
20241028,164600,494085535,2130,2130,2130,2130,0
20241028,164500,494085535,2130,2130,2130,2130,0
20241028,164400,494085535,2130,2130,2130,2130,0
20241028,164300,494085535,2130,2130,2130,2130,0
20241028,164200,494085535,2130,2130,2130,2130,0
20241028,164100,494085535,2130,2130,2130,2130,0
20241028,164000,494085535,2130,2130,2130,2130,0
20241028,163900,494085535,2130,2130,2130,2130,0
20241028,163800,494085535,2130,2130,2130,2130,0
20241028,163700,494085535,2130,2130,2130,2130,0
20241028,163600,494085535,2130,2130,2130,2130,0
20241028,163500,494085535,2130,2130,2130,2130,0
20241028,163400,494085535,2130,2130,2130,2130,0
20241028,163300,494085535,2130,2130,2130,2130,0
20241028,163200,494085535,2130,2130,2130,2130,0
20241028,163100,494085535,2130,2130,2130,2130,0
20241028,163000,494085535,2130,2130,2130,2130,0
20241028,162900,494085535,2130,2130,2130,2130,0
20241028,162800,494085535,2130,2130,2130,2130,0
20241028,162700,494085535,2130,2130,2130,2130,0
20241028,162600,494085535,2130,2130,2130,2130,0
20241028,162500,494085535,2130,2130,2130,2130,0
20241028,162400,494085535,2130,2130,2130,2130,5475
20241028,162300,494085535,2130,2130,2130,2130,0
20241028,162200,494085535,2130,2130,2130,2130,0
20241028,162100,494085535,2130,2130,2130,2130,0
20241028,162000,494085535,2130,2130,2130,2130,0
20241028,161900,494085535,2130,2130,2130,2130,0
20241028,161800,494085535,2130,2130,2130,2130,0
20241028,161700,494085535,2130,2130,2130,2130,0
20241028,161600,494085535,2130,2130,2130,2130,0
20241028,161500,494085535,2130,2130,2130,2130,0
20241028,161400,494085535,2130,2130,2130,2130,0
20241028,161300,494085535,2130,2130,2130,2130,0
20241028,161200,494085535,2130,2130,2130,2130,0
20241028,161100,494085535,2130,2130,2130,2130,0
20241028,161000,494085535,2130,2130,2130,2130,0
20241028,160900,494085535,2130,2130,2130,2130,0
20241028,160800,494085535,2130,2130,2130,2130,0
20241028,160700,494085535,2130,2130,2130,2130,0
20241028,160600,494085535,2130,2130,2130,2130,0
20241028,160500,494085535,2130,2130,2130,2130,0
20241028,160400,494085535,2130,2130,2130,2130,0
20241028,160300,494085535,2130,2130,2130,2130,0
20241028,160200,494085535,2130,2130,2130,2130,0
20241028,160100,494085535,2130,2130,2130,2130,0
20241028,160000,494085535,2130,2130,2130,2130,0
20241028,155900,494085535,2130,2130,2130,2130,0
20241028,155800,494085535,2130,2130,2130,2130,0
20241028,155700,494085535,2130,2130,2130,2130,0
20241028,155600,494085535,2130,2130,2130,2130,0
20241028,155500,494085535,2130,2130,2130,2130,0
20241028,155400,494085535,2130,2130,2130,2130,5475
20241028,155300,494085535,2130,2130,2130,2130,0
20241028,155200,494085535,2130,2130,2130,2130,0
20241028,155100,494085535,2130,2130,2130,2130,0
20241028,155000,494085535,2130,2130,2130,2130,0
20241028,154900,494085535,2130,2130,2130,2130,0
20241028,154800,494085535,2130,2130,2130,2130,0
20241028,154700,494085535,2130,2130,2130,2130,0
20241028,154600,494085535,2130,2130,2130,2130,0
20241028,154500,494085535,2130,2130,2130,2130,0
20241028,154400,494085535,2130,2130,2130,2130,0
20241028,154300,494085535,2130,2130,2130,2130,0
20241028,154200,494085535,2130,2130,2130,2130,0
20241028,154100,494085535,2130,2130,2130,2130,0
20241028,154000,494085535,2130,2130,2130,2130,0
20241028,153900,494085535,2130,2130,2130,2130,0
20241028,153800,494085535,2130,2130,2130,2130,0
20241028,153700,494085535,2130,2130,2130,2130,0
20241028,153600,494085535,2130,2130,2130,2130,0
20241028,153500,494085535,2130,2130,2130,2130,0
20241028,153400,494085535,2130,2130,2130,2130,0
20241028,153300,494085535,2130,2130,2130,2130,0
20241028,153200,494085535,2130,2130,2130,2130,0
20241028,153100,494085535,2130,2130,2130,2130,0
20241028,153000,494085535,2130,2130,2130,2130,5475
20241028,152900,482423785,2120,2120,2120,2120,0
20241028,152800,482423785,2120,2120,2120,2120,0
20241028,152700,482423785,2120,2120,2120,2120,0
20241028,152600,482423785,2120,2120,2120,2120,0
20241028,152500,482423785,2120,2120,2120,2120,0
20241028,152400,482423785,2120,2120,2120,2120,0
20241028,152300,482423785,2120,2120,2120,2120,0
20241028,152200,482423785,2120,2120,2120,2120,0
20241028,152100,482423785,2120,2120,2120,2120,0
20241028,152000,482423785,2120,2120,2120,2120,0
20241028,151900,482423785,2120,2110,2120,2110,500
20241028,151800,481368305,2105,2105,2105,2105,200
20241028,151700,480947305,2105,2105,2105,2105,0
20241028,151600,480947305,2105,2110,2110,2105,408
20241028,151500,480086530,2110,2120,2130,2105,1473
20241028,151400,476974795,2120,2120,2120,2120,283
20241028,151300,476374835,2115,2120,2120,2115,519
20241028,151200,475274625,2120,2125,2125,2120,2414
20241028,151100,470144895,2125,2125,2125,2125,0
20241028,151000,470144895,2125,2125,2125,2125,0
20241028,150900,470144895,2125,2120,2125,2120,1262
20241028,150800,467468145,2110,2120,2125,2105,257
20241028,150700,466924480,2120,2110,2120,2110,1220
20241028,150600,464338120,2105,2105,2105,2105,1
20241028,150500,464336015,2100,2100,2100,2100,0
20241028,150400,464336015,2100,2100,2100,2100,42
20241028,150300,464247815,2100,2100,2100,2100,30
20241028,150200,464184815,2100,2110,2110,2100,6
20241028,150100,464172165,2110,2110,2110,2110,159
20241028,150000,463836675,2110,2100,2110,2100,15
20241028,145900,463805155,2100,2100,2100,2100,0
20241028,145800,463805155,2100,2100,2100,2100,0
20241028,145700,463805155,2100,2100,2100,2100,0
20241028,145600,463805155,2100,2100,2100,2100,1
20241028,145500,463803055,2100,2110,2115,2100,275
20241028,145400,463221510,2115,2115,2115,2115,3590
20241028,145300,455628660,2110,2110,2110,2110,32
20241028,145200,455561140,2110,2105,2110,2105,664
20241028,145100,454160600,2110,2110,2110,2110,9
20241028,145000,454141610,2110,2110,2110,2110,1
20241028,144900,454139500,2110,2110,2110,2110,5
20241028,144800,454128950,2110,2095,2110,2090,368
20241028,144700,453359725,2095,2095,2110,2095,806
20241028,144600,451671140,2100,2115,2115,2100,1092
20241028,144500,449377730,2115,2115,2115,2115,400
20241028,144400,448531730,2115,2100,2115,2100,6
20241028,144300,448519115,2100,2100,2100,2100,115
20241028,144200,448277615,2100,2100,2100,2100,0
20241028,144100,448277615,2100,2100,2100,2100,0
20241028,144000,448277615,2100,2100,2100,2100,10
20241028,143900,448256615,2120,2120,2120,2120,22
20241028,143800,448209975,2120,2120,2120,2120,3
20241028,143700,448203615,2120,2095,2120,2095,952
20241028,143600,446204220,2095,2100,2120,2095,1261
20241028,143500,443556105,2100,2100,2100,2100,201
20241028,143400,443134005,2100,2100,2100,2100,0
20241028,143300,443134005,2100,2100,2100,2100,0
20241028,143200,443134005,2100,2100,2100,2100,0
20241028,143100,443134005,2100,2100,2100,2100,0
20241028,143000,443134005,2100,2100,2100,2100,0
20241028,142900,443134005,2100,2100,2100,2100,198
20241028,142800,442718205,2100,2100,2100,2100,1
20241028,142700,442716105,2125,2120,2125,2120,3221
20241028,142600,435882370,2120,2105,2120,2105,5094
20241028,142500,425128600,2105,2105,2105,2105,0
20241028,142400,425128600,2105,2105,2105,2105,6
20241028,142300,425115970,2110,2110,2110,2110,0
20241028,142200,425115970,2110,2090,2110,2090,1000
20241028,142100,423007650,2080,2080,2080,2080,1000
20241028,142000,420927650,2080,2080,2080,2080,0
20241028,141900,420927650,2080,2080,2080,2080,6
20241028,141800,420915170,2080,2080,2080,2080,0
20241028,141700,420915170,2080,2080,2080,2080,1300
20241028,141600,418211170,2080,2080,2080,2080,137
20241028,141500,417926210,2080,2080,2080,2080,1
20241028,141400,417924130,2090,2090,2090,2090,0
20241028,141300,417924130,2090,2090,2090,2090,0
20241028,141200,417924130,2090,2090,2090,2090,1
20241028,141100,417922040,2090,2090,2090,2090,2440
20241028,141000,412822440,2090,2090,2090,2090,2564
20241028,140900,407463680,2090,2090,2090,2090,10
20241028,140800,407442780,2090,2090,2090,2090,0
20241028,140700,407442780,2090,2090,2090,2090,0
20241028,140600,407442780,2090,2090,2090,2090,0
20241028,140500,407442780,2090,2090,2090,2090,0
20241028,140400,407442780,2090,2090,2090,2090,0
20241028,140300,407442780,2090,2090,2090,2090,2
20241028,140200,407438600,2090,2090,2090,2090,500
20241028,140100,406393600,2110,2110,2110,2110,0
20241028,140000,406393600,2110,2110,2110,2110,0
20241028,135900,406393600,2110,2100,2110,2100,2999
20241028,135800,400079415,2105,2105,2105,2105,961
20241028,135700,398056510,2105,2105,2105,2105,1
20241028,135600,398054405,2105,2105,2105,2105,3
20241028,135500,398048090,2090,2090,2090,2090,0
20241028,135400,398048090,2090,2090,2090,2090,1
20241028,135300,398046000,2090,2090,2090,2090,0
20241028,135200,398046000,2090,2090,2090,2090,0
20241028,135100,398046000,2090,2090,2090,2090,0
20241028,135000,398046000,2090,2090,2090,2090,0
20241028,134900,398046000,2090,2090,2090,2090,5
20241028,134800,398035550,2105,2105,2105,2105,0
20241028,134700,398035550,2105,2105,2105,2105,0
20241028,134600,398035550,2105,2105,2105,2105,0
20241028,134500,398035550,2105,2105,2105,2105,1640
20241028,134400,394583350,2105,2100,2105,2100,4200
20241028,134300,385748130,2090,2090,2090,2090,37
20241028,134200,385670800,2090,2090,2090,2090,6
20241028,134100,385658260,2090,2090,2090,2090,0
20241028,134000,385658260,2090,2090,2090,2090,0
20241028,133900,385658260,2090,2090,2090,2090,0
20241028,133800,385658260,2090,2090,2090,2090,0
20241028,133700,385658260,2090,2090,2090,2090,0
20241028,133600,385658260,2090,2090,2090,2090,770
20241028,133500,384048960,2080,2080,2080,2080,6
20241028,133400,384036480,2080,2080,2080,2080,1920
20241028,133300,380042880,2075,2075,2075,2075,0
20241028,133200,380042880,2075,2075,2075,2075,22
20241028,133100,379997230,2075,2080,2080,2075,438
20241028,133000,379086210,2080,2080,2080,2080,30
20241028,132900,379023810,2080,2080,2080,2080,118
20241028,132800,378778370,2090,2090,2090,2090,0
20241028,132700,378778370,2090,2090,2090,2090,0
20241028,132600,378778370,2090,2090,2090,2090,187
20241028,132500,378387540,2090,2090,2090,2090,885
20241028,132400,376537890,2090,2090,2090,2090,0
20241028,132300,376537890,2090,2090,2090,2090,51
20241028,132200,376431300,2090,2090,2090,2090,0
20241028,132100,376431300,2090,2095,2095,2090,2200
20241028,132000,371829640,2090,2105,2105,2090,4000
20241028,131900,363445235,2105,2105,2105,2105,10
20241028,131800,363424185,2105,2105,2105,2105,2
20241028,131700,363419975,2105,2110,2110,2105,911
20241028,131600,361500490,2115,2115,2115,2115,200
20241028,131500,361077490,2115,2115,2115,2115,0
20241028,131400,361077490,2115,2115,2115,2115,0
20241028,131300,361077490,2115,2115,2115,2115,0
20241028,131200,361077490,2115,2115,2115,2115,0
20241028,131100,361077490,2115,2115,2115,2115,69
20241028,131000,360931555,2115,2110,2115,2110,1951
20241028,130900,356805290,2110,2110,2110,2110,0
20241028,130800,356805290,2110,2110,2110,2110,0
20241028,130700,356805290,2110,2110,2110,2110,0
20241028,130600,356805290,2110,2105,2110,2105,611
20241028,130500,355516580,2090,2090,2090,2090,0
20241028,130400,355516580,2090,2095,2095,2090,533
20241028,130300,354400605,2105,2105,2105,2105,0
20241028,130200,354400605,2105,2105,2105,2105,500
20241028,130100,353348105,2110,2100,2110,2100,2585
20241028,130000,347902310,2100,2100,2100,2100,0
20241028,125900,347902310,2100,2100,2100,2100,0
20241028,125800,347902310,2100,2100,2100,2100,0
20241028,125700,347902310,2100,2100,2100,2100,0
20241028,125600,347902310,2100,2100,2100,2100,2
20241028,125500,347898110,2095,2095,2095,2095,3657
20241028,125400,340236695,2085,2085,2085,2085,0
20241028,125300,340236695,2085,2085,2085,2085,238
20241028,125200,339740465,2085,2085,2085,2085,0
20241028,125100,339740465,2085,2090,2095,2085,895
20241028,125000,337869755,2080,2085,2085,2080,1156
20241028,124900,335460275,2080,2080,2080,2080,0
20241028,124800,335460275,2080,2080,2080,2080,300
20241028,124700,334836275,2080,2080,2080,2080,0
20241028,124600,334836275,2080,2080,2080,2080,0
20241028,124500,334836275,2080,2080,2080,2080,0
20241028,124400,334836275,2080,2080,2080,2080,0
20241028,124300,334836275,2080,2080,2080,2080,0
20241028,124200,334836275,2080,2080,2080,2080,0
20241028,124100,334836275,2080,2080,2080,2080,0
20241028,124000,334836275,2080,2080,2080,2080,0
20241028,123900,334836275,2080,2080,2080,2080,60
20241028,123800,334711475,2090,2090,2090,2090,0
20241028,123700,334711475,2090,2090,2090,2090,1
20241028,123600,334709385,2075,2080,2080,2070,1661
20241028,123500,331261880,2080,2090,2090,2080,1000
20241028,123400,329172840,2090,2090,2090,2090,0
20241028,123300,329172840,2090,2090,2090,2090,95
20241028,123200,328974290,2095,2095,2095,2095,0
20241028,123100,328974290,2095,2095,2095,2095,0
20241028,123000,328974290,2095,2095,2095,2095,0
20241028,122900,328974290,2095,2095,2095,2095,0
20241028,122800,328974290,2095,2095,2095,2095,0
20241028,122700,328974290,2095,2095,2095,2095,0
20241028,122600,328974290,2095,2095,2095,2095,184
20241028,122500,328588810,2090,2090,2090,2090,801
20241028,122400,326914720,2090,2090,2090,2090,0
20241028,122300,326914720,2090,2090,2090,2090,422
20241028,122200,326032740,2090,2095,2095,2090,2298
20241028,122100,321229820,2090,2090,2090,2090,0
20241028,122000,321229820,2090,2090,2090,2090,490
20241028,121900,320205720,2090,2090,2090,2090,986
20241028,121800,318144980,2090,2090,2090,2090,0
20241028,121700,318144980,2090,2095,2095,2090,70
20241028,121600,317998675,2105,2105,2105,2105,0
20241028,121500,317998675,2105,2105,2105,2105,0
20241028,121400,317998675,2105,2105,2105,2105,0
20241028,121300,317998675,2105,2105,2105,2105,847
20241028,121200,316215740,2105,2105,2105,2105,50
20241028,121100,316110490,2085,2085,2085,2085,0
20241028,121000,316110490,2085,2085,2085,2085,0
20241028,120900,316110490,2085,2085,2085,2085,0
20241028,120800,316110490,2085,2085,2085,2085,0
20241028,120700,316110490,2085,2085,2085,2085,0
20241028,120600,316110490,2085,2085,2085,2085,4
20241028,120500,316102150,2100,2100,2100,2100,0
20241028,120400,316102150,2100,2100,2100,2100,500
20241028,120300,315052150,2100,2100,2100,2100,0
20241028,120200,315052150,2100,2100,2100,2100,0
20241028,120100,315052150,2100,2100,2100,2100,0
20241028,120000,315052150,2100,2100,2100,2100,433
20241028,115900,314142850,2100,2100,2100,2100,0
20241028,115800,314142850,2100,2100,2100,2100,3
20241028,115700,314136550,2100,2100,2100,2100,0
20241028,115600,314136550,2100,2100,2100,2100,0
20241028,115500,314136550,2100,2100,2100,2100,2
20241028,115400,314132350,2095,2095,2095,2095,1408
20241028,115300,311182590,2095,2095,2095,2095,1
20241028,115200,311180495,2085,2085,2085,2085,0
20241028,115100,311180495,2085,2085,2085,2085,0
20241028,115000,311180495,2085,2085,2085,2085,0
20241028,114900,311180495,2085,2085,2085,2085,0
20241028,114800,311180495,2085,2085,2085,2085,0
20241028,114700,311180495,2085,2085,2085,2085,0
20241028,114600,311180495,2085,2085,2085,2085,0
20241028,114500,311180495,2085,2085,2085,2085,0
20241028,114400,311180495,2085,2085,2085,2085,34
20241028,114300,311109605,2080,2080,2080,2080,0
20241028,114200,311109605,2080,2080,2080,2080,67
20241028,114100,310970245,2080,2080,2080,2080,0
20241028,114000,310970245,2080,2080,2080,2080,0
20241028,113900,310970245,2080,2080,2080,2080,0
20241028,113800,310970245,2080,2080,2080,2080,0
20241028,113700,310970245,2080,2080,2080,2080,0
20241028,113600,310970245,2080,2080,2080,2080,783
20241028,113500,309341605,2080,2080,2080,2080,0
20241028,113400,309341605,2080,2080,2080,2080,0
20241028,113300,309341605,2080,2080,2080,2080,0
20241028,113200,309341605,2080,2080,2080,2080,100
20241028,113100,309133605,2080,2080,2080,2080,0
20241028,113000,309133605,2080,2080,2080,2080,0
20241028,112900,309133605,2080,2080,2080,2080,0
20241028,112800,309133605,2080,2080,2080,2080,22
20241028,112700,309087845,2090,2090,2090,2090,0
20241028,112600,309087845,2090,2090,2090,2090,9
20241028,112500,309069035,2090,2085,2090,2085,912
20241028,112400,307163320,2085,2085,2085,2085,0
20241028,112300,307163320,2085,2085,2085,2085,594
20241028,112200,305924830,2080,2080,2080,2080,0
20241028,112100,305924830,2080,2070,2080,2070,2238
20241028,112000,301274220,2070,2070,2070,2070,0
20241028,111900,301274220,2070,2070,2070,2070,0
20241028,111800,301274220,2070,2080,2080,2070,918
20241028,111700,299373930,2080,2080,2080,2080,64
20241028,111600,299240810,2080,2085,2085,2080,157
20241028,111500,298914240,2095,2100,2100,2095,5118
20241028,111400,288191440,2105,2105,2105,2105,120
20241028,111300,287938840,2105,2105,2105,2105,0
20241028,111200,287938840,2105,2105,2105,2105,4
20241028,111100,287930420,2100,2100,2100,2100,2
20241028,111000,287926220,2100,2100,2100,2100,0
20241028,110900,287926220,2100,2100,2100,2100,0
20241028,110800,287926220,2100,2115,2115,2100,880
20241028,110700,286074020,2115,2115,2115,2115,0
20241028,110600,286074020,2115,2115,2115,2115,18
20241028,110500,286035950,2115,2115,2115,2115,10
20241028,110400,286014800,2110,2110,2110,2110,0
20241028,110300,286014800,2110,2125,2125,2110,1570
20241028,110200,282701500,2110,2110,2110,2110,200
20241028,110100,282279500,2110,2110,2110,2110,1012
20241028,110000,280144180,2120,2120,2120,2120,100
20241028,105900,279932180,2120,2120,2120,2120,1
20241028,105800,279930060,2110,2110,2110,2110,200
20241028,105700,279508060,2110,2110,2110,2110,17
20241028,105600,279472190,2110,2110,2110,2110,1
20241028,105500,279470080,2120,2130,2130,2120,658
20241028,105400,278072665,2130,2130,2130,2130,2
20241028,105300,278068405,2125,2125,2125,2125,278
20241028,105200,277477655,2125,2125,2125,2125,56
20241028,105100,277358655,2125,2130,2135,2125,297
20241028,105000,276724765,2135,2125,2135,2125,300
20241028,104900,276084365,2115,2130,2135,2110,6140
20241028,104800,263016260,2125,2100,2125,2100,8119
20241028,104700,245846895,2100,2100,2100,2100,10
20241028,104600,245825895,2095,2100,2100,2095,297
20241028,104500,245203400,2095,2095,2095,2095,202
20241028,104400,244780210,2100,2105,2105,2100,652
20241028,104300,243410995,2105,2100,2105,2100,651
20241028,104200,242043190,2105,2105,2105,2105,543
20241028,104100,240900175,2100,2105,2105,2100,36
20241028,104000,240824405,2105,2095,2105,2095,4171
20241028,103900,232075045,2095,2095,2095,2095,0
20241028,103800,232075045,2095,2080,2095,2080,5052
20241028,103700,221533280,2070,2070,2070,2070,0
20241028,103600,221533280,2070,2070,2070,2070,50
20241028,103500,221429780,2070,2075,2075,2070,91
20241028,103400,221240965,2070,2070,2070,2070,1
20241028,103300,221238895,2080,2075,2080,2075,1287
20241028,103200,218562260,2075,2070,2080,2065,1554
20241028,103100,215346320,2065,2065,2065,2065,0
20241028,103000,215346320,2065,2065,2065,2065,0
20241028,102900,215346320,2065,2080,2080,2065,4000
20241028,102800,207047220,2080,2080,2080,2080,0
20241028,102700,207047220,2080,2080,2080,2080,0
20241028,102600,207047220,2080,2080,2080,2080,0
20241028,102500,207047220,2080,2080,2080,2080,4
20241028,102400,207038900,2080,2080,2080,2080,0
20241028,102300,207038900,2080,2080,2080,2080,7
20241028,102200,207024340,2075,2075,2075,2075,0
20241028,102100,207024340,2075,2075,2075,2075,0
20241028,102000,207024340,2075,2085,2085,2075,58
20241028,101900,206903460,2080,2080,2080,2080,0
20241028,101800,206903460,2080,2080,2080,2080,270
20241028,101700,206341860,2080,2080,2080,2080,0
20241028,101600,206341860,2080,2080,2080,2080,0
20241028,101500,206341860,2080,2080,2080,2080,51
20241028,101400,206235780,2080,2080,2080,2080,495
20241028,101300,205206180,2080,2080,2080,2080,0
20241028,101200,205206180,2080,2075,2080,2075,2031
20241028,101100,200982215,2075,2075,2075,2075,0
20241028,101000,200982215,2075,2075,2075,2075,0
20241028,100900,200982215,2075,2075,2075,2075,2
20241028,100800,200978065,2075,2075,2075,2075,1720
20241028,100700,197409065,2060,2060,2060,2060,0
20241028,100600,197409065,2060,2060,2060,2060,25
20241028,100500,197357565,2060,2060,2060,2060,2427
20241028,100400,192357945,2050,2090,2090,2050,5228
20241028,100300,181590870,2090,2090,2090,2090,0
20241028,100200,181590870,2090,2090,2090,2090,2327
20241028,100100,176727440,2090,2075,2090,2075,4
20241028,100000,176719095,2075,2075,2075,2075,13
20241028,095900,176692120,2085,2090,2090,2085,220
20241028,095800,176232325,2090,2090,2090,2090,2395
20241028,095700,171226775,2090,2085,2090,2085,15
20241028,095600,171195480,2085,2085,2090,2085,43
20241028,095500,171105775,2090,2090,2095,2090,527
20241028,095400,170004340,2090,2090,2090,2090,1
20241028,095300,170002250,2090,2085,2090,2085,300
20241028,095200,169375500,2090,2085,2090,2085,113
20241028,095100,169139335,2075,2075,2075,2075,12
20241028,095000,169114435,2075,2100,2100,2065,721
20241028,094900,167613285,2110,2100,2110,2100,1075
20241028,094800,165348695,2100,2110,2110,2100,1409
20241028,094700,162383740,2115,2115,2115,2115,5
20241028,094600,162373165,2110,2095,2110,2095,4839
20241028,094500,152219035,2095,2075,2095,2075,2891
20241028,094400,146188820,2070,2070,2070,2070,2400
20241028,094300,141220820,2070,2070,2070,2070,20
20241028,094200,141179420,2065,2065,2065,2065,0
20241028,094100,141179420,2065,2055,2065,2055,624
20241028,094000,139892890,2050,2050,2050,2050,122
20241028,093900,139642790,2050,2050,2050,2050,0
20241028,093800,139642790,2050,2050,2050,2050,0
20241028,093700,139642790,2050,2060,2060,2050,100
20241028,093600,139437330,2060,2060,2060,2060,1388
20241028,093500,136578050,2065,2070,2070,2065,870
20241028,093400,134777280,2080,2080,2080,2080,33
20241028,093300,134708640,2075,2050,2075,2050,3996
20241028,093200,126471145,2050,2060,2065,2050,414
20241028,093100,125617850,2060,2055,2060,2055,2031
20241028,093000,121438535,2055,2045,2055,2045,1926
20241028,092900,117485755,2035,2035,2035,2035,1
20241028,092800,117483720,2035,2030,2035,2030,274
20241028,092700,116926280,2025,2025,2025,2025,0
20241028,092600,116926280,2025,2025,2025,2025,100
20241028,092500,116723780,2025,2025,2025,2025,0
20241028,092400,116723780,2025,2025,2025,2025,10
20241028,092300,116703530,2020,2030,2035,2020,605
20241028,092200,115475375,2030,2010,2030,2000,6963
20241028,092100,101515275,2015,2020,2025,2015,1484
20241028,092000,98521530,2000,2020,2020,2000,2362
20241028,091900,93764920,2020,2015,2020,2000,6015
20241028,091800,81696455,2015,2015,2035,2015,310
20241028,091700,81071455,2020,2020,2020,2020,28
20241028,091600,81014895,2005,2025,2030,1995,3419
20241028,091500,74145301,2030,2050,2050,2000,5527
20241028,091400,63029066,2050,2055,2065,2050,935
20241028,091300,61110836,2055,2090,2090,2055,5321
20241028,091200,50097746,2090,2060,2125,2055,6288
20241028,091100,36934131,2050,2050,2060,2050,1923
20241028,091000,32986776,2050,2050,2050,2040,329
20241028,090900,32314926,2050,2040,2050,2015,5951
20241028,090800,20142591,2040,2040,2045,2040,1534
20241028,090700,17010636,2045,2040,2045,2040,528
20241028,090600,15933206,2045,2040,2045,2020,1750
20241028,090500,12373726,2020,2020,2040,2020,1243
20241028,090400,9858736,2020,2020,2025,2020,492
20241028,090300,8863496,2020,2000,2020,2000,1263
20241028,090200,6315036,2000,2000,2010,2000,480
20241028,090100,5353546,2000,1991,2000,1991,551
20241028,090000,4252780,1991,1990,1991,1990,2137