stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,212900,8732010429,2210,2210,2210,2210,18704
20241030,212800,8732010429,2210,2210,2210,2210,0
20241030,212700,8732010429,2210,2210,2210,2210,0
20241030,212600,8732010429,2210,2210,2210,2210,0
20241030,212500,8732010429,2210,2210,2210,2210,0
20241030,212400,8732010429,2210,2210,2210,2210,0
20241030,212300,8732010429,2210,2210,2210,2210,0
20241030,212200,8732010429,2210,2210,2210,2210,0
20241030,212100,8732010429,2210,2210,2210,2210,0
20241030,212000,8732010429,2210,2210,2210,2210,0
20241030,211900,8732010429,2210,2210,2210,2210,0
20241030,211800,8732010429,2210,2210,2210,2210,0
20241030,211700,8732010429,2210,2210,2210,2210,0
20241030,211600,8732010429,2210,2210,2210,2210,0
20241030,211500,8732010429,2210,2210,2210,2210,0
20241030,211400,8732010429,2210,2210,2210,2210,0
20241030,211300,8732010429,2210,2210,2210,2210,0
20241030,211200,8732010429,2210,2210,2210,2210,0
20241030,211100,8732010429,2210,2210,2210,2210,0
20241030,211000,8732010429,2210,2210,2210,2210,0
20241030,210900,8732010429,2210,2210,2210,2210,0
20241030,210800,8732010429,2210,2210,2210,2210,0
20241030,210700,8732010429,2210,2210,2210,2210,0
20241030,210600,8732010429,2210,2210,2210,2210,0
20241030,210500,8732010429,2210,2210,2210,2210,0
20241030,210400,8732010429,2210,2210,2210,2210,0
20241030,210300,8732010429,2210,2210,2210,2210,0
20241030,210200,8732010429,2210,2210,2210,2210,0
20241030,210100,8732010429,2210,2210,2210,2210,0
20241030,210000,8732010429,2210,2210,2210,2210,0
20241030,205900,8732010429,2210,2210,2210,2210,18704
20241030,205800,8732010429,2210,2210,2210,2210,0
20241030,205700,8732010429,2210,2210,2210,2210,0
20241030,205600,8732010429,2210,2210,2210,2210,0
20241030,205500,8732010429,2210,2210,2210,2210,0
20241030,205400,8732010429,2210,2210,2210,2210,0
20241030,205300,8732010429,2210,2210,2210,2210,0
20241030,205200,8732010429,2210,2210,2210,2210,0
20241030,205100,8732010429,2210,2210,2210,2210,0
20241030,205000,8732010429,2210,2210,2210,2210,0
20241030,204900,8732010429,2210,2210,2210,2210,0
20241030,204800,8732010429,2210,2210,2210,2210,0
20241030,204700,8732010429,2210,2210,2210,2210,0
20241030,204600,8732010429,2210,2210,2210,2210,0
20241030,204500,8732010429,2210,2210,2210,2210,0
20241030,204400,8732010429,2210,2210,2210,2210,0
20241030,204300,8732010429,2210,2210,2210,2210,0
20241030,204200,8732010429,2210,2210,2210,2210,0
20241030,204100,8732010429,2210,2210,2210,2210,0
20241030,204000,8732010429,2210,2210,2210,2210,0
20241030,203900,8732010429,2210,2210,2210,2210,0
20241030,203800,8732010429,2210,2210,2210,2210,0
20241030,203700,8732010429,2210,2210,2210,2210,0
20241030,203600,8732010429,2210,2210,2210,2210,0
20241030,203500,8732010429,2210,2210,2210,2210,0
20241030,203400,8732010429,2210,2210,2210,2210,0
20241030,203300,8732010429,2210,2210,2210,2210,0
20241030,203200,8732010429,2210,2210,2210,2210,0
20241030,203100,8732010429,2210,2210,2210,2210,0
20241030,203000,8732010429,2210,2210,2210,2210,0
20241030,202900,8732010429,2210,2210,2210,2210,18704
20241030,202800,8732010429,2210,2210,2210,2210,0
20241030,202700,8732010429,2210,2210,2210,2210,0
20241030,202600,8732010429,2210,2210,2210,2210,0
20241030,202500,8732010429,2210,2210,2210,2210,0
20241030,202400,8732010429,2210,2210,2210,2210,0
20241030,202300,8732010429,2210,2210,2210,2210,0
20241030,202200,8732010429,2210,2210,2210,2210,0
20241030,202100,8732010429,2210,2210,2210,2210,0
20241030,202000,8732010429,2210,2210,2210,2210,0
20241030,201900,8732010429,2210,2210,2210,2210,0
20241030,201800,8732010429,2210,2210,2210,2210,0
20241030,201700,8732010429,2210,2210,2210,2210,0
20241030,201600,8732010429,2210,2210,2210,2210,0
20241030,201500,8732010429,2210,2210,2210,2210,0
20241030,201400,8732010429,2210,2210,2210,2210,0
20241030,201300,8732010429,2210,2210,2210,2210,0
20241030,201200,8732010429,2210,2210,2210,2210,0
20241030,201100,8732010429,2210,2210,2210,2210,0
20241030,201000,8732010429,2210,2210,2210,2210,0
20241030,200900,8732010429,2210,2210,2210,2210,0
20241030,200800,8732010429,2210,2210,2210,2210,0
20241030,200700,8732010429,2210,2210,2210,2210,0
20241030,200600,8732010429,2210,2210,2210,2210,0
20241030,200500,8732010429,2210,2210,2210,2210,0
20241030,200400,8732010429,2210,2210,2210,2210,0
20241030,200300,8732010429,2210,2210,2210,2210,0
20241030,200200,8732010429,2210,2210,2210,2210,0
20241030,200100,8732010429,2210,2210,2210,2210,0
20241030,200000,8732010429,2210,2210,2210,2210,0
20241030,195900,8732010429,2210,2210,2210,2210,18704
20241030,195800,8732010429,2210,2210,2210,2210,0
20241030,195700,8732010429,2210,2210,2210,2210,0
20241030,195600,8732010429,2210,2210,2210,2210,0
20241030,195500,8732010429,2210,2210,2210,2210,0
20241030,195400,8732010429,2210,2210,2210,2210,0
20241030,195300,8732010429,2210,2210,2210,2210,0
20241030,195200,8732010429,2210,2210,2210,2210,0
20241030,195100,8732010429,2210,2210,2210,2210,0
20241030,195000,8732010429,2210,2210,2210,2210,0
20241030,194900,8732010429,2210,2210,2210,2210,0
20241030,194800,8732010429,2210,2210,2210,2210,0
20241030,194700,8732010429,2210,2210,2210,2210,0
20241030,194600,8732010429,2210,2210,2210,2210,0
20241030,194500,8732010429,2210,2210,2210,2210,0
20241030,194400,8732010429,2210,2210,2210,2210,0
20241030,194300,8732010429,2210,2210,2210,2210,0
20241030,194200,8732010429,2210,2210,2210,2210,0
20241030,194100,8732010429,2210,2210,2210,2210,0
20241030,194000,8732010429,2210,2210,2210,2210,0
20241030,193900,8732010429,2210,2210,2210,2210,0
20241030,193800,8732010429,2210,2210,2210,2210,0
20241030,193700,8732010429,2210,2210,2210,2210,0
20241030,193600,8732010429,2210,2210,2210,2210,0
20241030,193500,8732010429,2210,2210,2210,2210,0
20241030,193400,8732010429,2210,2210,2210,2210,0
20241030,193300,8732010429,2210,2210,2210,2210,0
20241030,193200,8732010429,2210,2210,2210,2210,0
20241030,193100,8732010429,2210,2210,2210,2210,0
20241030,193000,8732010429,2210,2210,2210,2210,0
20241030,192900,8732010429,2210,2210,2210,2210,18704
20241030,192800,8732010429,2210,2210,2210,2210,0
20241030,192700,8732010429,2210,2210,2210,2210,0
20241030,192600,8732010429,2210,2210,2210,2210,0
20241030,192500,8732010429,2210,2210,2210,2210,0
20241030,192400,8732010429,2210,2210,2210,2210,0
20241030,192300,8732010429,2210,2210,2210,2210,0
20241030,192200,8732010429,2210,2210,2210,2210,0
20241030,192100,8732010429,2210,2210,2210,2210,0
20241030,192000,8732010429,2210,2210,2210,2210,0
20241030,191900,8732010429,2210,2210,2210,2210,0
20241030,191800,8732010429,2210,2210,2210,2210,0
20241030,191700,8732010429,2210,2210,2210,2210,0
20241030,191600,8732010429,2210,2210,2210,2210,0
20241030,191500,8732010429,2210,2210,2210,2210,0
20241030,191400,8732010429,2210,2210,2210,2210,0
20241030,191300,8732010429,2210,2210,2210,2210,0
20241030,191200,8732010429,2210,2210,2210,2210,0
20241030,191100,8732010429,2210,2210,2210,2210,0
20241030,191000,8732010429,2210,2210,2210,2210,0
20241030,190900,8732010429,2210,2210,2210,2210,0
20241030,190800,8732010429,2210,2210,2210,2210,0
20241030,190700,8732010429,2210,2210,2210,2210,0
20241030,190600,8732010429,2210,2210,2210,2210,0
20241030,190500,8732010429,2210,2210,2210,2210,0
20241030,190400,8732010429,2210,2210,2210,2210,0
20241030,190300,8732010429,2210,2210,2210,2210,0
20241030,190200,8732010429,2210,2210,2210,2210,0
20241030,190100,8732010429,2210,2210,2210,2210,0
20241030,190000,8732010429,2210,2210,2210,2210,0
20241030,185900,8732010429,2210,2210,2210,2210,18704
20241030,185800,8732010429,2210,2210,2210,2210,0
20241030,185700,8732010429,2210,2210,2210,2210,0
20241030,185600,8732010429,2210,2210,2210,2210,0
20241030,185500,8732010429,2210,2210,2210,2210,0
20241030,185400,8732010429,2210,2210,2210,2210,0
20241030,185300,8732010429,2210,2210,2210,2210,0
20241030,185200,8732010429,2210,2210,2210,2210,0
20241030,185100,8732010429,2210,2210,2210,2210,0
20241030,185000,8732010429,2210,2210,2210,2210,0
20241030,184900,8732010429,2210,2210,2210,2210,0
20241030,184800,8732010429,2210,2210,2210,2210,0
20241030,184700,8732010429,2210,2210,2210,2210,0
20241030,184600,8732010429,2210,2210,2210,2210,0
20241030,184500,8732010429,2210,2210,2210,2210,0
20241030,184400,8732010429,2210,2210,2210,2210,0
20241030,184300,8732010429,2210,2210,2210,2210,0
20241030,184200,8732010429,2210,2210,2210,2210,0
20241030,184100,8732010429,2210,2210,2210,2210,0
20241030,184000,8732010429,2210,2210,2210,2210,0
20241030,183900,8732010429,2210,2210,2210,2210,0
20241030,183800,8732010429,2210,2210,2210,2210,0
20241030,183700,8732010429,2210,2210,2210,2210,0
20241030,183600,8732010429,2210,2210,2210,2210,0
20241030,183500,8732010429,2210,2210,2210,2210,0
20241030,183400,8732010429,2210,2210,2210,2210,0
20241030,183300,8732010429,2210,2210,2210,2210,0
20241030,183200,8732010429,2210,2210,2210,2210,0
20241030,183100,8732010429,2210,2210,2210,2210,0
20241030,183000,8732010429,2210,2210,2210,2210,0
20241030,182900,8732010429,2210,2210,2210,2210,18704
20241030,182800,8732010429,2210,2210,2210,2210,0
20241030,182700,8732010429,2210,2210,2210,2210,0
20241030,182600,8732010429,2210,2210,2210,2210,0
20241030,182500,8732010429,2210,2210,2210,2210,0
20241030,182400,8732010429,2210,2210,2210,2210,0
20241030,182300,8732010429,2210,2210,2210,2210,0
20241030,182200,8732010429,2210,2210,2210,2210,0
20241030,182100,8732010429,2210,2210,2210,2210,0
20241030,182000,8732010429,2210,2210,2210,2210,0
20241030,181900,8732010429,2210,2210,2210,2210,0
20241030,181800,8732010429,2210,2210,2210,2210,0
20241030,181700,8732010429,2210,2210,2210,2210,0
20241030,181600,8732010429,2210,2210,2210,2210,0
20241030,181500,8732010429,2210,2210,2210,2210,0
20241030,181400,8732010429,2210,2210,2210,2210,0
20241030,181300,8732010429,2210,2210,2210,2210,0
20241030,181200,8732010429,2210,2210,2210,2210,0
20241030,181100,8732010429,2210,2210,2210,2210,0
20241030,181000,8732010429,2210,2210,2210,2210,0
20241030,180900,8732010429,2210,2210,2210,2210,0
20241030,180800,8732010429,2210,2210,2210,2210,0
20241030,180700,8732010429,2210,2210,2210,2210,0
20241030,180600,8732010429,2210,2210,2210,2210,0
20241030,180500,8732010429,2210,2210,2210,2210,0
20241030,180400,8732010429,2210,2210,2210,2210,0
20241030,180300,8732010429,2210,2210,2210,2210,0
20241030,180200,8732010429,2210,2210,2210,2210,0
20241030,180100,8732010429,2210,2210,2210,2210,0
20241030,180000,8732010429,2210,2210,2210,2210,0
20241030,175900,8732010429,2210,2210,2210,2210,18704
20241030,175800,8732010429,2210,2210,2210,2210,0
20241030,175700,8732010429,2210,2210,2210,2210,0
20241030,175600,8732010429,2210,2210,2210,2210,0
20241030,175500,8732010429,2210,2210,2210,2210,0
20241030,175400,8732010429,2210,2210,2210,2210,0
20241030,175300,8732010429,2210,2210,2210,2210,0
20241030,175200,8732010429,2210,2210,2210,2210,0
20241030,175100,8732010429,2210,2210,2210,2210,0
20241030,175000,8732010429,2210,2210,2210,2210,0
20241030,174900,8732010429,2210,2210,2210,2210,0
20241030,174800,8732010429,2210,2210,2210,2210,0
20241030,174700,8732010429,2210,2210,2210,2210,0
20241030,174600,8732010429,2210,2210,2210,2210,0
20241030,174500,8732010429,2210,2210,2210,2210,0
20241030,174400,8732010429,2210,2210,2210,2210,0
20241030,174300,8732010429,2210,2210,2210,2210,0
20241030,174200,8732010429,2210,2210,2210,2210,0
20241030,174100,8732010429,2210,2210,2210,2210,0
20241030,174000,8732010429,2210,2210,2210,2210,0
20241030,173900,8732010429,2210,2210,2210,2210,0
20241030,173800,8732010429,2210,2210,2210,2210,0
20241030,173700,8732010429,2210,2210,2210,2210,0
20241030,173600,8732010429,2210,2210,2210,2210,0
20241030,173500,8732010429,2210,2210,2210,2210,0
20241030,173400,8732010429,2210,2210,2210,2210,0
20241030,173300,8732010429,2210,2210,2210,2210,0
20241030,173200,8732010429,2210,2210,2210,2210,0
20241030,173100,8732010429,2210,2210,2210,2210,0
20241030,173000,8732010429,2210,2210,2210,2210,0
20241030,172900,8732010429,2210,2210,2210,2210,18704
20241030,172800,8732010429,2210,2210,2210,2210,0
20241030,172700,8732010429,2210,2210,2210,2210,0
20241030,172600,8732010429,2210,2210,2210,2210,0
20241030,172500,8732010429,2210,2210,2210,2210,0
20241030,172400,8732010429,2210,2210,2210,2210,0
20241030,172300,8732010429,2210,2210,2210,2210,0
20241030,172200,8732010429,2210,2210,2210,2210,0
20241030,172100,8732010429,2210,2210,2210,2210,0
20241030,172000,8732010429,2210,2210,2210,2210,0
20241030,171900,8732010429,2210,2210,2210,2210,0
20241030,171800,8732010429,2210,2210,2210,2210,0
20241030,171700,8732010429,2210,2210,2210,2210,0
20241030,171600,8732010429,2210,2210,2210,2210,0
20241030,171500,8732010429,2210,2210,2210,2210,0
20241030,171400,8732010429,2210,2210,2210,2210,0
20241030,171300,8732010429,2210,2210,2210,2210,0
20241030,171200,8732010429,2210,2210,2210,2210,0
20241030,171100,8732010429,2210,2210,2210,2210,0
20241030,171000,8732010429,2210,2210,2210,2210,0
20241030,170900,8732010429,2210,2210,2210,2210,0
20241030,170800,8732010429,2210,2210,2210,2210,0
20241030,170700,8732010429,2210,2210,2210,2210,0
20241030,170600,8732010429,2210,2210,2210,2210,0
20241030,170500,8732010429,2210,2210,2210,2210,0
20241030,170400,8732010429,2210,2210,2210,2210,0
20241030,170300,8732010429,2210,2210,2210,2210,0
20241030,170200,8732010429,2210,2210,2210,2210,0
20241030,170100,8732010429,2210,2210,2210,2210,0
20241030,170000,8732010429,2210,2210,2210,2210,0
20241030,165900,8732010429,2210,2210,2210,2210,18704
20241030,165800,8732010429,2210,2210,2210,2210,0
20241030,165700,8732010429,2210,2210,2210,2210,0
20241030,165600,8732010429,2210,2210,2210,2210,0
20241030,165500,8732010429,2210,2210,2210,2210,0
20241030,165400,8732010429,2210,2210,2210,2210,0
20241030,165300,8732010429,2210,2210,2210,2210,0
20241030,165200,8732010429,2210,2210,2210,2210,0
20241030,165100,8732010429,2210,2210,2210,2210,0
20241030,165000,8732010429,2210,2210,2210,2210,0
20241030,164900,8732010429,2210,2210,2210,2210,0
20241030,164800,8732010429,2210,2210,2210,2210,0
20241030,164700,8732010429,2210,2210,2210,2210,0
20241030,164600,8732010429,2210,2210,2210,2210,0
20241030,164500,8732010429,2210,2210,2210,2210,0
20241030,164400,8732010429,2210,2210,2210,2210,0
20241030,164300,8732010429,2210,2210,2210,2210,0
20241030,164200,8732010429,2210,2210,2210,2210,0
20241030,164100,8732010429,2210,2210,2210,2210,0
20241030,164000,8732010429,2210,2210,2210,2210,0
20241030,163900,8732010429,2210,2210,2210,2210,0
20241030,163800,8732010429,2210,2210,2210,2210,0
20241030,163700,8732010429,2210,2210,2210,2210,0
20241030,163600,8732010429,2210,2210,2210,2210,0
20241030,163500,8732010429,2210,2210,2210,2210,0
20241030,163400,8732010429,2210,2210,2210,2210,0
20241030,163300,8732010429,2210,2210,2210,2210,0
20241030,163200,8732010429,2210,2210,2210,2210,0
20241030,163100,8732010429,2210,2210,2210,2210,0
20241030,163000,8732010429,2210,2210,2210,2210,0
20241030,162900,8732010429,2210,2210,2210,2210,18704
20241030,162800,8732010429,2210,2210,2210,2210,0
20241030,162700,8732010429,2210,2210,2210,2210,0
20241030,162600,8732010429,2210,2210,2210,2210,0
20241030,162500,8732010429,2210,2210,2210,2210,0
20241030,162400,8732010429,2210,2210,2210,2210,0
20241030,162300,8732010429,2210,2210,2210,2210,0
20241030,162200,8732010429,2210,2210,2210,2210,0
20241030,162100,8732010429,2210,2210,2210,2210,0
20241030,162000,8732010429,2210,2210,2210,2210,0
20241030,161900,8732010429,2210,2210,2210,2210,0
20241030,161800,8732010429,2210,2210,2210,2210,0
20241030,161700,8732010429,2210,2210,2210,2210,0
20241030,161600,8732010429,2210,2210,2210,2210,0
20241030,161500,8732010429,2210,2210,2210,2210,0
20241030,161400,8732010429,2210,2210,2210,2210,0
20241030,161300,8732010429,2210,2210,2210,2210,0
20241030,161200,8732010429,2210,2210,2210,2210,0
20241030,161100,8732010429,2210,2210,2210,2210,0
20241030,161000,8732010429,2210,2210,2210,2210,0
20241030,160900,8732010429,2210,2210,2210,2210,0
20241030,160800,8732010429,2210,2210,2210,2210,0
20241030,160700,8732010429,2210,2210,2210,2210,0
20241030,160600,8732010429,2210,2210,2210,2210,0
20241030,160500,8732010429,2210,2210,2210,2210,0
20241030,160400,8732010429,2210,2210,2210,2210,0
20241030,160300,8732010429,2210,2210,2210,2210,0
20241030,160200,8732010429,2210,2210,2210,2210,0
20241030,160100,8732010429,2210,2210,2210,2210,0
20241030,160000,8732010429,2210,2210,2210,2210,0
20241030,155900,8732010429,2210,2210,2210,2210,18704
20241030,155800,8732010429,2210,2210,2210,2210,0
20241030,155700,8732010429,2210,2210,2210,2210,0
20241030,155600,8732010429,2210,2210,2210,2210,0
20241030,155500,8732010429,2210,2210,2210,2210,0
20241030,155400,8732010429,2210,2210,2210,2210,0
20241030,155300,8732010429,2210,2210,2210,2210,0
20241030,155200,8732010429,2210,2210,2210,2210,0
20241030,155100,8732010429,2210,2210,2210,2210,0
20241030,155000,8732010429,2210,2210,2210,2210,0
20241030,154900,8732010429,2210,2210,2210,2210,0
20241030,154800,8732010429,2210,2210,2210,2210,0
20241030,154700,8732010429,2210,2210,2210,2210,0
20241030,154600,8732010429,2210,2210,2210,2210,0
20241030,154500,8732010429,2210,2210,2210,2210,0
20241030,154400,8732010429,2210,2210,2210,2210,0
20241030,154300,8732010429,2210,2210,2210,2210,0
20241030,154200,8732010429,2210,2210,2210,2210,0
20241030,154100,8732010429,2210,2210,2210,2210,0
20241030,154000,8732010429,2210,2210,2210,2210,0
20241030,153900,8732010429,2210,2210,2210,2210,0
20241030,153800,8732010429,2210,2210,2210,2210,0
20241030,153700,8732010429,2210,2210,2210,2210,0
20241030,153600,8732010429,2210,2210,2210,2210,0
20241030,153500,8732010429,2210,2210,2210,2210,0
20241030,153400,8732010429,2210,2210,2210,2210,0
20241030,153300,8732010429,2210,2210,2210,2210,0
20241030,153200,8732010429,2210,2210,2210,2210,0
20241030,153100,8732010429,2210,2210,2210,2210,0
20241030,153000,8732010429,2210,2210,2210,2210,18704
20241030,152900,8690674589,2200,2200,2200,2200,0
20241030,152800,8690674589,2200,2200,2200,2200,0
20241030,152700,8690674589,2200,2200,2200,2200,0
20241030,152600,8690674589,2200,2200,2200,2200,0
20241030,152500,8690674589,2200,2200,2200,2200,0
20241030,152400,8690674589,2200,2200,2200,2200,0
20241030,152300,8690674589,2200,2200,2200,2200,0
20241030,152200,8690674589,2200,2200,2200,2200,0
20241030,152100,8690674589,2200,2200,2200,2200,0
20241030,152000,8690674589,2200,2200,2200,2200,0
20241030,151900,8690674589,2200,2170,2210,2170,4715
20241030,151800,8680375169,2170,2170,2175,2160,6418
20241030,151700,8666467719,2175,2180,2180,2175,4394
20241030,151600,8656901474,2180,2185,2185,2180,2092
20241030,151500,8652337294,2185,2210,2210,2180,3404
20241030,151400,8644874939,2210,2210,2210,2200,2256
20241030,151300,8639896089,2210,2210,2210,2205,1364
20241030,151200,8636886784,2210,2210,2215,2205,2292
20241030,151100,8631823404,2205,2195,2210,2190,1776
20241030,151000,8627919269,2195,2180,2195,2180,3277
20241030,150900,8620752739,2185,2190,2190,2180,2680
20241030,150800,8614893579,2185,2180,2195,2180,2440
20241030,150700,8609543094,2180,2180,2180,2175,1175
20241030,150600,8606987174,2185,2180,2185,2170,861
20241030,150500,8605112664,2185,2185,2190,2170,4359
20241030,150400,8595615724,2190,2205,2205,2180,4018
20241030,150300,8586797104,2205,2165,2215,2165,7748
20241030,150200,8569832364,2170,2145,2170,2130,7239
20241030,150100,8554254569,2130,2165,2165,2120,10994
20241030,150000,8530776744,2165,2180,2180,2135,20015
20241030,145900,8487614759,2185,2225,2235,2185,14798
20241030,145800,8455025279,2230,2225,2240,2215,1138
20241030,145700,8452492289,2225,2235,2240,2210,2636
20241030,145600,8446641739,2235,2245,2245,2225,1023
20241030,145500,8444355114,2230,2225,2250,2225,814
20241030,145400,8442536294,2225,2215,2245,2210,1544
20241030,145300,8439092619,2215,2245,2260,2215,6786
20241030,145200,8423926719,2260,2215,2280,2215,10095
20241030,145100,8401224734,2215,2215,2215,2205,1612
20241030,145000,8397659189,2215,2210,2215,2200,3977
20241030,144900,8388875524,2210,2210,2215,2205,3593
20241030,144800,8380928694,2210,2225,2225,2200,16339
20241030,144700,8344781384,2230,2225,2235,2225,2275
20241030,144600,8339711639,2225,2230,2240,2225,4074
20241030,144500,8330638564,2235,2245,2245,2230,574
20241030,144400,8329355769,2235,2260,2260,2230,2096
20241030,144300,8324645199,2280,2260,2280,2250,1834
20241030,144200,8320513104,2265,2265,2280,2260,4098
20241030,144100,8311215439,2265,2250,2285,2250,4782
20241030,144000,8300352354,2250,2230,2270,2230,2189
20241030,143900,8295432729,2235,2235,2235,2225,3820
20241030,143800,8286917359,2225,2240,2240,2225,1104
20241030,143700,8284450614,2225,2235,2235,2210,11505
20241030,143600,8258885759,2240,2275,2275,2225,16297
20241030,143500,8222285219,2275,2280,2280,2275,5082
20241030,143400,8210723644,2280,2280,2285,2275,5938
20241030,143300,8197194234,2280,2300,2300,2280,8249
20241030,143200,8178285119,2300,2310,2320,2300,9858
20241030,143100,8155511209,2305,2315,2320,2295,4058
20241030,143000,8146163519,2320,2300,2320,2300,3362
20241030,142900,8138414769,2315,2305,2320,2295,2609
20241030,142800,8132407259,2300,2315,2325,2295,3931
20241030,142700,8123294799,2320,2320,2335,2320,5477
20241030,142600,8110545174,2315,2295,2315,2290,5576
20241030,142500,8097700844,2285,2295,2300,2275,5719
20241030,142400,8084613714,2290,2305,2305,2250,9965
20241030,142300,8061888189,2305,2330,2330,2300,6267
20241030,142200,8047408819,2330,2315,2330,2305,2311
20241030,142100,8042068429,2315,2320,2350,2315,8208
20241030,142000,8022854879,2330,2300,2345,2290,4884
20241030,141900,8011557014,2300,2295,2310,2295,4769
20241030,141800,8000588794,2290,2290,2300,2285,4148
20241030,141700,7991102369,2290,2280,2305,2275,8352
20241030,141600,7972020114,2275,2315,2315,2275,13228
20241030,141500,7941501609,2315,2335,2340,2315,9571
20241030,141400,7919272274,2335,2325,2350,2320,10414
20241030,141300,7894967209,2325,2320,2325,2310,3401
20241030,141200,7887071249,2320,2315,2325,2310,7250
20241030,141100,7870254469,2310,2295,2320,2290,21237
20241030,141000,7821188629,2300,2315,2335,2280,6207
20241030,140900,7806952349,2310,2240,2310,2240,20308
20241030,140800,7760758599,2240,2235,2245,2235,3992
20241030,140700,7751808719,2235,2245,2245,2235,735
20241030,140600,7750165654,2240,2245,2245,2235,719
20241030,140500,7748555829,2245,2245,2245,2240,439
20241030,140400,7747571394,2245,2250,2250,2235,1683
20241030,140300,7743803039,2250,2240,2250,2240,857
20241030,140200,7741879234,2235,2235,2245,2230,626
20241030,140100,7740477604,2235,2225,2235,2225,2573
20241030,140000,7734741919,2225,2235,2235,2225,4244
20241030,135900,7725276874,2230,2240,2255,2220,9765
20241030,135800,7703462244,2245,2235,2260,2235,6977
20241030,135700,7687764454,2245,2240,2245,2235,2863
20241030,135600,7681353969,2245,2240,2250,2235,2225
20241030,135500,7676370579,2250,2235,2260,2235,4278
20241030,135400,7666786574,2235,2260,2260,2225,10813
20241030,135300,7642611049,2250,2255,2260,2250,1585
20241030,135200,7639038519,2260,2270,2270,2250,1818
20241030,135100,7634928914,2270,2245,2270,2240,6305
20241030,135000,7620689974,2245,2255,2265,2240,4640
20241030,134900,7610253424,2255,2245,2265,2240,3755
20241030,134800,7601787669,2250,2265,2265,2245,4965
20241030,134700,7590587859,2265,2255,2275,2250,9254
20241030,134600,7569644054,2255,2245,2255,2230,4131
20241030,134500,7560357569,2230,2230,2250,2225,5909
20241030,134400,7547182654,2230,2240,2255,2225,9447
20241030,134300,7525978644,2240,2235,2245,2225,2966
20241030,134200,7519357694,2235,2245,2255,2225,8173
20241030,134100,7501056094,2240,2230,2245,2220,9770
20241030,134000,7479306254,2220,2245,2265,2215,27524
20241030,133900,7417681924,2250,2255,2265,2225,86800
20241030,133800,7222218354,2220,2220,2220,2220,0
20241030,133700,7222218354,2220,2220,2220,2220,0
20241030,133600,7222218354,2220,2350,2360,2220,44759
20241030,133500,7118910034,2355,2360,2375,2350,7842
20241030,133400,7100404974,2360,2355,2375,2355,3534
20241030,133300,7092068479,2355,2400,2410,2350,35909
20241030,133200,7007075174,2400,2395,2400,2390,1009
20241030,133100,7004660924,2395,2395,2400,2390,491
20241030,133000,7003485504,2400,2400,2400,2390,280
20241030,132900,7002814589,2400,2385,2400,2380,869
20241030,132800,7000741024,2385,2395,2420,2385,2842
20241030,132700,6993938409,2405,2405,2405,2400,1433
20241030,132600,6990495224,2405,2390,2405,2390,973
20241030,132500,6988161524,2390,2390,2390,2390,238
20241030,132400,6987592704,2390,2400,2400,2380,2193
20241030,132300,6982352319,2400,2370,2400,2370,9482
20241030,132200,6959803774,2375,2375,2380,2370,5539
20241030,132100,6946648649,2375,2395,2395,2375,15853
20241030,132000,6908869134,2395,2400,2400,2390,3300
20241030,131900,6900963154,2400,2410,2415,2400,7138
20241030,131800,6883808574,2425,2410,2425,2405,7459
20241030,131700,6865821424,2410,2415,2430,2410,1605
20241030,131600,6861946749,2410,2430,2430,2405,14374
20241030,131500,6827231484,2430,2435,2435,2430,1128
20241030,131400,6824490434,2430,2440,2440,2430,839
20241030,131300,6822447744,2435,2445,2450,2435,994
20241030,131200,6820020209,2450,2450,2450,2445,1622
20241030,131100,6816054389,2450,2440,2450,2440,1446
20241030,131000,6812517709,2440,2440,2440,2435,1891
20241030,130900,6807906769,2440,2430,2445,2430,1792
20241030,130800,6803540849,2430,2430,2430,2420,99
20241030,130700,6803300624,2430,2420,2430,2420,933
20241030,130600,6801042474,2425,2425,2430,2420,3997
20241030,130500,6791362849,2425,2425,2430,2420,360
20241030,130400,6790489959,2425,2420,2430,2420,671
20241030,130300,6788862789,2425,2420,2425,2420,848
20241030,130200,6786810364,2430,2425,2430,2420,1575
20241030,130100,6782993334,2430,2425,2430,2425,132
20241030,130000,6782673229,2425,2425,2425,2420,1872
20241030,125900,6778133654,2425,2430,2430,2425,625
20241030,125800,6776616139,2420,2425,2430,2420,3646
20241030,125700,6767789554,2425,2430,2430,2425,190
20241030,125600,6767327904,2430,2425,2430,2415,6672
20241030,125500,6751183189,2425,2425,2430,2425,275
20241030,125400,6750515959,2425,2425,2430,2425,4222
20241030,125300,6740272604,2425,2430,2430,2420,355
20241030,125200,6739411649,2420,2450,2450,2420,5788
20241030,125100,6725334904,2445,2445,2450,2445,2766
20241030,125000,6718571879,2445,2435,2445,2435,1336
20241030,124900,6715317994,2435,2440,2440,2435,154
20241030,124800,6714942904,2435,2445,2455,2430,1795
20241030,124700,6710569814,2450,2440,2450,2440,704
20241030,124600,6708846824,2435,2440,2440,2435,530
20241030,124500,6707556224,2435,2440,2455,2435,3017
20241030,124400,6700171984,2435,2435,2440,2430,1217
20241030,124300,6697208964,2435,2445,2445,2430,35
20241030,124200,6697123759,2430,2450,2450,2430,3383
20241030,124100,6688858434,2450,2440,2450,2440,309
20241030,124000,6688102949,2440,2440,2445,2440,101
20241030,123900,6687856459,2440,2440,2440,2435,3094
20241030,123800,6680307869,2445,2445,2445,2435,6
20241030,123700,6680293209,2435,2430,2435,2430,1617
20241030,123600,6676358314,2435,2430,2435,2430,288
20241030,123500,6675657184,2435,2445,2445,2430,3315
20241030,123400,6667587534,2440,2445,2445,2440,1345
20241030,123300,6664299259,2445,2450,2450,2445,1816
20241030,123200,6659858509,2450,2450,2455,2445,1666
20241030,123100,6655774154,2445,2455,2455,2445,2791
20241030,123000,6648936169,2450,2430,2455,2430,5339
20241030,122900,6635879709,2430,2435,2440,2430,1567
20241030,122800,6632063299,2430,2425,2435,2425,1016
20241030,122700,6629593619,2425,2430,2435,2425,3123
20241030,122600,6622012019,2435,2435,2435,2435,2185
20241030,122500,6616691544,2440,2440,2440,2435,2346
20241030,122400,6610967369,2440,2435,2440,2430,357
20241030,122300,6610097379,2440,2450,2450,2430,1633
20241030,122200,6606120664,2450,2455,2455,2435,1894
20241030,122100,6601495919,2440,2445,2460,2440,3546
20241030,122000,6592822829,2460,2445,2460,2430,2444
20241030,121900,6586844974,2445,2445,2445,2440,918
20241030,121800,6584603914,2445,2425,2445,2420,11845
20241030,121700,6555805424,2425,2430,2435,2425,6654
20241030,121600,6539651524,2430,2440,2445,2430,3575
20241030,121500,6530937249,2445,2440,2445,2430,4306
20241030,121400,6520433574,2440,2445,2455,2430,19310
20241030,121300,6473308104,2450,2455,2455,2445,4630
20241030,121200,6461961394,2455,2450,2455,2450,1597
20241030,121100,6458046529,2455,2450,2455,2450,650
20241030,121000,6456452544,2455,2450,2455,2450,2640
20241030,120900,6449981774,2455,2455,2455,2450,309
20241030,120800,6449224404,2450,2455,2455,2450,2659
20241030,120700,6442698219,2455,2455,2455,2450,485
20241030,120600,6441507834,2455,2455,2455,2445,1457
20241030,120500,6437937754,2450,2460,2460,2450,4679
20241030,120400,6426463989,2460,2460,2460,2455,673
20241030,120300,6424811674,2460,2460,2460,2455,857
20241030,120200,6422707684,2460,2460,2465,2455,2122
20241030,120100,6417493714,2460,2455,2460,2455,788
20241030,120000,6415559169,2455,2455,2455,2455,263
20241030,115900,6414913504,2465,2455,2465,2455,111
20241030,115800,6414639999,2465,2460,2465,2455,738
20241030,115700,6412825064,2455,2455,2465,2455,280
20241030,115600,6412137649,2455,2460,2470,2450,3586
20241030,115500,6403330439,2470,2470,2475,2465,377
20241030,115400,6402398829,2470,2465,2475,2460,4575
20241030,115300,6391100419,2460,2455,2460,2455,494
20241030,115200,6389887049,2455,2450,2455,2450,2018
20241030,115100,6384942869,2450,2450,2460,2445,2649
20241030,115000,6378452484,2450,2455,2460,2450,6525
20241030,114900,6362460884,2460,2450,2465,2450,2417
20241030,114800,6356524489,2445,2465,2470,2445,9061
20241030,114700,6334279399,2470,2470,2470,2460,2125
20241030,114600,6329037769,2470,2470,2475,2460,2068
20241030,114500,6323931859,2470,2475,2475,2470,391
20241030,114400,6322966039,2475,2475,2480,2470,802
20241030,114300,6320981559,2465,2465,2475,2465,4838
20241030,114200,6309028329,2465,2460,2465,2455,5184
20241030,114100,6296279639,2460,2465,2465,2460,629
20241030,114000,6294730729,2460,2475,2475,2460,2445
20241030,113900,6288698114,2475,2445,2475,2445,6468
20241030,113800,6272778519,2450,2460,2460,2440,7099
20241030,113700,6255391819,2460,2470,2470,2455,2736
20241030,113600,6248660119,2465,2465,2470,2460,1563
20241030,113500,6244805144,2465,2465,2470,2460,4226
20241030,113400,6234391069,2460,2445,2465,2440,2813
20241030,113300,6227493539,2455,2465,2465,2445,9724
20241030,113200,6203607969,2465,2490,2500,2450,14854
20241030,113100,6166991009,2500,2495,2505,2490,58145
20241030,113000,6021524019,2495,2490,2495,2490,8204
20241030,112900,6001067289,2490,2485,2490,2460,7756
20241030,112800,5981872679,2485,2480,2485,2470,9627
20241030,112700,5958054909,2485,2475,2485,2475,3789
20241030,112600,5948653579,2475,2475,2475,2470,5557
20241030,112500,5934903929,2470,2450,2470,2450,4018
20241030,112400,5924989439,2460,2445,2460,2440,3403
20241030,112300,5916642634,2450,2455,2460,2430,11094
20241030,112200,5889570854,2455,2455,2455,2450,3820
20241030,112100,5880196739,2460,2465,2465,2460,2213
20241030,112000,5874752054,2465,2470,2470,2465,2903
20241030,111900,5867589144,2470,2470,2475,2470,1822
20241030,111800,5863085504,2470,2465,2480,2465,2080
20241030,111700,5857946084,2465,2455,2475,2455,1778
20241030,111600,5853567909,2460,2475,2480,2455,13516
20241030,111500,5820186994,2475,2475,2480,2475,5064
20241030,111400,5807647834,2480,2485,2485,2475,3138
20241030,111300,5799862684,2480,2500,2500,2470,12171
20241030,111200,5769592369,2500,2475,2500,2475,30971
20241030,111100,5692496729,2475,2470,2475,2465,8085
20241030,111000,5672505179,2470,2460,2470,2455,10789
20241030,110900,5645905679,2460,2465,2465,2460,9768
20241030,110800,5621841829,2465,2460,2470,2455,4583
20241030,110700,5610547624,2470,2450,2470,2450,18919
20241030,110600,5564012639,2455,2440,2455,2440,20840
20241030,110500,5513076729,2440,2415,2440,2415,11402
20241030,110400,5485405939,2420,2415,2420,2415,1348
20241030,110300,5482149974,2420,2425,2425,2405,3776
20241030,110200,5473036694,2420,2425,2430,2410,12819
20241030,110100,5441970739,2425,2400,2425,2400,14366
20241030,110000,5407296939,2400,2395,2405,2395,6093
20241030,105900,5392689089,2390,2370,2395,2370,2459
20241030,105800,5386831289,2370,2400,2405,2365,6284
20241030,105700,5371792314,2405,2385,2405,2385,4367
20241030,105600,5361338749,2385,2380,2390,2375,1439
20241030,105500,5357907354,2380,2355,2380,2355,2438
20241030,105400,5352130479,2360,2375,2375,2360,1386
20241030,105300,5348853379,2375,2375,2380,2365,2473
20241030,105200,5342992579,2380,2375,2385,2370,2058
20241030,105100,5338095894,2375,2370,2380,2360,2449
20241030,105000,5332295604,2355,2380,2380,2350,8261
20241030,104900,5312714699,2380,2385,2385,2375,593
20241030,104800,5311304184,2375,2380,2390,2375,2331
20241030,104700,5305754839,2380,2385,2390,2380,1480
20241030,104600,5302220364,2390,2380,2390,2375,647
20241030,104500,5300679149,2380,2390,2390,2380,1405
20241030,104400,5297328444,2395,2380,2395,2375,3907
20241030,104300,5288020874,2380,2370,2380,2370,1693
20241030,104200,5283992699,2370,2370,2380,2370,1062
20241030,104100,5281472354,2375,2380,2385,2370,2299
20241030,104000,5276006574,2380,2355,2400,2355,21439
20241030,103900,5225255684,2355,2355,2355,2350,4646
20241030,103800,5214335319,2355,2355,2360,2350,4128
20241030,103700,5204622679,2355,2355,2360,2345,3979
20241030,103600,5195251539,2345,2370,2370,2340,18169
20241030,103500,5152534529,2360,2375,2380,2360,8310
20241030,103400,5132865364,2375,2375,2380,2365,15007
20241030,103300,5097277959,2375,2390,2395,2375,17837
20241030,103200,5054770464,2390,2400,2400,2385,6593
20241030,103100,5039021924,2400,2410,2410,2370,33194
20241030,103000,4959639404,2410,2420,2425,2410,8354
20241030,102900,4939463269,2425,2430,2435,2420,1389
20241030,102800,4936093759,2435,2435,2450,2435,2259
20241030,102700,4930583464,2435,2425,2435,2415,6149
20241030,102600,4915678039,2420,2425,2430,2420,2687
20241030,102500,4909161609,2430,2425,2430,2420,3405
20241030,102400,4900890339,2420,2420,2425,2415,1079
20241030,102300,4898280209,2420,2425,2430,2420,3833
20241030,102200,4888992679,2425,2430,2435,2420,2554
20241030,102100,4882797249,2430,2420,2430,2420,1715
20241030,102000,4878631929,2420,2410,2420,2405,23367
20241030,101900,4822393579,2410,2430,2430,2410,6534
20241030,101800,4806621624,2430,2415,2430,2410,4200
20241030,101700,4796472814,2415,2415,2420,2410,2884
20241030,101600,4789513214,2410,2410,2420,2410,2805
20241030,101500,4782742659,2415,2420,2420,2405,10157
20241030,101400,4758255634,2420,2415,2420,2410,7635
20241030,101300,4739821299,2410,2420,2430,2405,13294
20241030,101200,4707725634,2420,2450,2450,2420,13866
20241030,101100,4674034714,2430,2455,2465,2430,11904
20241030,101000,4644990794,2465,2470,2470,2455,5209
20241030,100900,4632154799,2470,2455,2470,2450,5181
20241030,100800,4619396349,2455,2455,2455,2450,2171
20241030,100700,4614072039,2455,2450,2455,2445,2675
20241030,100600,4607518704,2450,2445,2450,2440,9956
20241030,100500,4583213624,2445,2450,2475,2445,13296
20241030,100400,4550617959,2465,2465,2470,2445,5962
20241030,100300,4535946834,2465,2455,2465,2445,7968
20241030,100200,4516425734,2455,2455,2460,2455,3281
20241030,100100,4508368529,2455,2470,2470,2455,3062
20241030,100000,4500835034,2465,2445,2470,2445,6491
20241030,095900,4484888289,2445,2465,2470,2440,20718
20241030,095800,4434078204,2460,2465,2470,2460,4196
20241030,095700,4423741404,2470,2470,2480,2470,5068
20241030,095600,4411202084,2470,2475,2480,2465,9547
20241030,095500,4387567254,2480,2470,2480,2455,13938
20241030,095400,4353214249,2475,2470,2475,2465,7187
20241030,095300,4335477514,2465,2460,2465,2455,7026
20241030,095200,4318217139,2460,2465,2470,2460,9458
20241030,095100,4294912569,2465,2470,2470,2450,8529
20241030,095000,4273935629,2450,2465,2475,2435,30750
20241030,094900,4198647704,2470,2480,2485,2465,8807
20241030,094800,4176868929,2480,2490,2490,2465,13714
20241030,094700,4142922374,2490,2490,2495,2485,10828
20241030,094600,4115974744,2490,2500,2505,2480,25125
20241030,094500,4053301979,2505,2485,2505,2475,32625
20241030,094400,3971926709,2500,2505,2505,2425,189705
20241030,094300,3500041274,2505,2505,2505,2505,34838
20241030,094200,3412772084,2505,2505,2505,2505,14229
20241030,094100,3377128439,2505,2505,2505,2505,9545
20241030,094000,3353218214,2505,2505,2505,2505,11748
20241030,093900,3323789474,2505,2505,2505,2505,8450
20241030,093800,3302622224,2505,2480,2505,2450,245136
20241030,093700,2690121059,2480,2485,2490,2480,13275
20241030,093600,2657136749,2490,2495,2495,2475,25418
20241030,093500,2593890654,2495,2455,2495,2440,24643
20241030,093400,2532959914,2475,2465,2500,2410,83800
20241030,093300,2325701289,2480,2380,2485,2360,40328
20241030,093200,2227801479,2385,2415,2420,2375,33804
20241030,093100,2146723979,2415,2430,2435,2415,8657
20241030,093000,2125708424,2435,2460,2460,2425,18096
20241030,092900,2081616969,2445,2455,2465,2435,11023
20241030,092800,2054624804,2460,2455,2460,2435,13187
20241030,092700,2022375219,2435,2480,2480,2430,29293
20241030,092600,1950347239,2475,2450,2495,2440,51312
20241030,092500,1823243134,2450,2440,2460,2425,30766
20241030,092400,1748213364,2440,2385,2465,2380,49558
20241030,092300,1628066624,2390,2480,2480,2355,74214
20241030,092200,1448952499,2475,2490,2490,2470,25629
20241030,092100,1385340729,2490,2465,2505,2455,104834
20241030,092000,1124959189,2460,2400,2505,2365,195959
20241030,091900,641093239,2330,2330,2330,2330,0
20241030,091800,641093239,2330,2290,2330,2255,46084
20241030,091700,535357709,2290,2180,2305,2180,86860
20241030,091600,341448004,2185,2120,2245,2095,99039
20241030,091500,126397434,2120,2120,2120,2120,0
20241030,091400,126397434,2120,2105,2120,2105,1921
20241030,091300,122334094,2110,2095,2120,2055,13704
20241030,091200,93691014,2095,2065,2095,2065,1773
20241030,091100,90007689,2065,2055,2070,2050,1165
20241030,091000,87614629,2070,2025,2075,2025,9384
20241030,090900,68440704,2025,2010,2025,2010,2650
20241030,090800,63114189,2010,2030,2035,2010,257
20241030,090700,62591974,2005,1993,2020,1990,6878
20241030,090600,48828045,1993,1993,1994,1980,2012
20241030,090500,44831127,1980,1978,1993,1978,4073
20241030,090400,36761102,1978,1978,1978,1975,2939
20241030,090300,30951945,1977,1993,1997,1977,2530
20241030,090200,25931481,1975,2020,2020,1975,8573
20241030,090100,8956376,1975,1965,2050,1965,1501
20241030,090000,5947321,1964,1930,2045,1930,3042