stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,213000,18259295385,2300,2300,2300,2300,47783
20241030,212900,18259295385,2300,2300,2300,2300,0
20241030,212800,18259295385,2300,2300,2300,2300,0
20241030,212700,18259295385,2300,2300,2300,2300,0
20241030,212600,18259295385,2300,2300,2300,2300,0
20241030,212500,18259295385,2300,2300,2300,2300,0
20241030,212400,18259295385,2300,2300,2300,2300,0
20241030,212300,18259295385,2300,2300,2300,2300,0
20241030,212200,18259295385,2300,2300,2300,2300,0
20241030,212100,18259295385,2300,2300,2300,2300,0
20241030,212000,18259295385,2300,2300,2300,2300,0
20241030,211900,18259295385,2300,2300,2300,2300,0
20241030,211800,18259295385,2300,2300,2300,2300,0
20241030,211700,18259295385,2300,2300,2300,2300,0
20241030,211600,18259295385,2300,2300,2300,2300,0
20241030,211500,18259295385,2300,2300,2300,2300,0
20241030,211400,18259295385,2300,2300,2300,2300,0
20241030,211300,18259295385,2300,2300,2300,2300,0
20241030,211200,18259295385,2300,2300,2300,2300,0
20241030,211100,18259295385,2300,2300,2300,2300,0
20241030,211000,18259295385,2300,2300,2300,2300,0
20241030,210900,18259295385,2300,2300,2300,2300,0
20241030,210800,18259295385,2300,2300,2300,2300,0
20241030,210700,18259295385,2300,2300,2300,2300,0
20241030,210600,18259295385,2300,2300,2300,2300,0
20241030,210500,18259295385,2300,2300,2300,2300,0
20241030,210400,18259295385,2300,2300,2300,2300,0
20241030,210300,18259295385,2300,2300,2300,2300,0
20241030,210200,18259295385,2300,2300,2300,2300,0
20241030,210100,18259295385,2300,2300,2300,2300,0
20241030,210000,18259295385,2300,2300,2300,2300,47783
20241030,205900,18259295385,2300,2300,2300,2300,0
20241030,205800,18259295385,2300,2300,2300,2300,0
20241030,205700,18259295385,2300,2300,2300,2300,0
20241030,205600,18259295385,2300,2300,2300,2300,0
20241030,205500,18259295385,2300,2300,2300,2300,0
20241030,205400,18259295385,2300,2300,2300,2300,0
20241030,205300,18259295385,2300,2300,2300,2300,0
20241030,205200,18259295385,2300,2300,2300,2300,0
20241030,205100,18259295385,2300,2300,2300,2300,0
20241030,205000,18259295385,2300,2300,2300,2300,0
20241030,204900,18259295385,2300,2300,2300,2300,0
20241030,204800,18259295385,2300,2300,2300,2300,0
20241030,204700,18259295385,2300,2300,2300,2300,0
20241030,204600,18259295385,2300,2300,2300,2300,0
20241030,204500,18259295385,2300,2300,2300,2300,0
20241030,204400,18259295385,2300,2300,2300,2300,0
20241030,204300,18259295385,2300,2300,2300,2300,0
20241030,204200,18259295385,2300,2300,2300,2300,0
20241030,204100,18259295385,2300,2300,2300,2300,0
20241030,204000,18259295385,2300,2300,2300,2300,0
20241030,203900,18259295385,2300,2300,2300,2300,0
20241030,203800,18259295385,2300,2300,2300,2300,0
20241030,203700,18259295385,2300,2300,2300,2300,0
20241030,203600,18259295385,2300,2300,2300,2300,0
20241030,203500,18259295385,2300,2300,2300,2300,0
20241030,203400,18259295385,2300,2300,2300,2300,0
20241030,203300,18259295385,2300,2300,2300,2300,0
20241030,203200,18259295385,2300,2300,2300,2300,0
20241030,203100,18259295385,2300,2300,2300,2300,0
20241030,203000,18259295385,2300,2300,2300,2300,47783
20241030,202900,18259295385,2300,2300,2300,2300,0
20241030,202800,18259295385,2300,2300,2300,2300,0
20241030,202700,18259295385,2300,2300,2300,2300,0
20241030,202600,18259295385,2300,2300,2300,2300,0
20241030,202500,18259295385,2300,2300,2300,2300,0
20241030,202400,18259295385,2300,2300,2300,2300,0
20241030,202300,18259295385,2300,2300,2300,2300,0
20241030,202200,18259295385,2300,2300,2300,2300,0
20241030,202100,18259295385,2300,2300,2300,2300,0
20241030,202000,18259295385,2300,2300,2300,2300,0
20241030,201900,18259295385,2300,2300,2300,2300,0
20241030,201800,18259295385,2300,2300,2300,2300,0
20241030,201700,18259295385,2300,2300,2300,2300,0
20241030,201600,18259295385,2300,2300,2300,2300,0
20241030,201500,18259295385,2300,2300,2300,2300,0
20241030,201400,18259295385,2300,2300,2300,2300,0
20241030,201300,18259295385,2300,2300,2300,2300,0
20241030,201200,18259295385,2300,2300,2300,2300,0
20241030,201100,18259295385,2300,2300,2300,2300,0
20241030,201000,18259295385,2300,2300,2300,2300,0
20241030,200900,18259295385,2300,2300,2300,2300,0
20241030,200800,18259295385,2300,2300,2300,2300,0
20241030,200700,18259295385,2300,2300,2300,2300,0
20241030,200600,18259295385,2300,2300,2300,2300,0
20241030,200500,18259295385,2300,2300,2300,2300,0
20241030,200400,18259295385,2300,2300,2300,2300,0
20241030,200300,18259295385,2300,2300,2300,2300,0
20241030,200200,18259295385,2300,2300,2300,2300,0
20241030,200100,18259295385,2300,2300,2300,2300,0
20241030,200000,18259295385,2300,2300,2300,2300,47783
20241030,195900,18259295385,2300,2300,2300,2300,0
20241030,195800,18259295385,2300,2300,2300,2300,0
20241030,195700,18259295385,2300,2300,2300,2300,0
20241030,195600,18259295385,2300,2300,2300,2300,0
20241030,195500,18259295385,2300,2300,2300,2300,0
20241030,195400,18259295385,2300,2300,2300,2300,0
20241030,195300,18259295385,2300,2300,2300,2300,0
20241030,195200,18259295385,2300,2300,2300,2300,0
20241030,195100,18259295385,2300,2300,2300,2300,0
20241030,195000,18259295385,2300,2300,2300,2300,0
20241030,194900,18259295385,2300,2300,2300,2300,0
20241030,194800,18259295385,2300,2300,2300,2300,0
20241030,194700,18259295385,2300,2300,2300,2300,0
20241030,194600,18259295385,2300,2300,2300,2300,0
20241030,194500,18259295385,2300,2300,2300,2300,0
20241030,194400,18259295385,2300,2300,2300,2300,0
20241030,194300,18259295385,2300,2300,2300,2300,0
20241030,194200,18259295385,2300,2300,2300,2300,0
20241030,194100,18259295385,2300,2300,2300,2300,0
20241030,194000,18259295385,2300,2300,2300,2300,0
20241030,193900,18259295385,2300,2300,2300,2300,0
20241030,193800,18259295385,2300,2300,2300,2300,0
20241030,193700,18259295385,2300,2300,2300,2300,0
20241030,193600,18259295385,2300,2300,2300,2300,0
20241030,193500,18259295385,2300,2300,2300,2300,0
20241030,193400,18259295385,2300,2300,2300,2300,0
20241030,193300,18259295385,2300,2300,2300,2300,0
20241030,193200,18259295385,2300,2300,2300,2300,0
20241030,193100,18259295385,2300,2300,2300,2300,0
20241030,193000,18259295385,2300,2300,2300,2300,47783
20241030,192900,18259295385,2300,2300,2300,2300,0
20241030,192800,18259295385,2300,2300,2300,2300,0
20241030,192700,18259295385,2300,2300,2300,2300,0
20241030,192600,18259295385,2300,2300,2300,2300,0
20241030,192500,18259295385,2300,2300,2300,2300,0
20241030,192400,18259295385,2300,2300,2300,2300,0
20241030,192300,18259295385,2300,2300,2300,2300,0
20241030,192200,18259295385,2300,2300,2300,2300,0
20241030,192100,18259295385,2300,2300,2300,2300,0
20241030,192000,18259295385,2300,2300,2300,2300,0
20241030,191900,18259295385,2300,2300,2300,2300,0
20241030,191800,18259295385,2300,2300,2300,2300,0
20241030,191700,18259295385,2300,2300,2300,2300,0
20241030,191600,18259295385,2300,2300,2300,2300,0
20241030,191500,18259295385,2300,2300,2300,2300,0
20241030,191400,18259295385,2300,2300,2300,2300,0
20241030,191300,18259295385,2300,2300,2300,2300,0
20241030,191200,18259295385,2300,2300,2300,2300,0
20241030,191100,18259295385,2300,2300,2300,2300,0
20241030,191000,18259295385,2300,2300,2300,2300,0
20241030,190900,18259295385,2300,2300,2300,2300,0
20241030,190800,18259295385,2300,2300,2300,2300,0
20241030,190700,18259295385,2300,2300,2300,2300,0
20241030,190600,18259295385,2300,2300,2300,2300,0
20241030,190500,18259295385,2300,2300,2300,2300,0
20241030,190400,18259295385,2300,2300,2300,2300,0
20241030,190300,18259295385,2300,2300,2300,2300,0
20241030,190200,18259295385,2300,2300,2300,2300,0
20241030,190100,18259295385,2300,2300,2300,2300,0
20241030,190000,18259295385,2300,2300,2300,2300,47783
20241030,185900,18259295385,2300,2300,2300,2300,0
20241030,185800,18259295385,2300,2300,2300,2300,0
20241030,185700,18259295385,2300,2300,2300,2300,0
20241030,185600,18259295385,2300,2300,2300,2300,0
20241030,185500,18259295385,2300,2300,2300,2300,0
20241030,185400,18259295385,2300,2300,2300,2300,0
20241030,185300,18259295385,2300,2300,2300,2300,0
20241030,185200,18259295385,2300,2300,2300,2300,0
20241030,185100,18259295385,2300,2300,2300,2300,0
20241030,185000,18259295385,2300,2300,2300,2300,0
20241030,184900,18259295385,2300,2300,2300,2300,0
20241030,184800,18259295385,2300,2300,2300,2300,0
20241030,184700,18259295385,2300,2300,2300,2300,0
20241030,184600,18259295385,2300,2300,2300,2300,0
20241030,184500,18259295385,2300,2300,2300,2300,0
20241030,184400,18259295385,2300,2300,2300,2300,0
20241030,184300,18259295385,2300,2300,2300,2300,0
20241030,184200,18259295385,2300,2300,2300,2300,0
20241030,184100,18259295385,2300,2300,2300,2300,0
20241030,184000,18259295385,2300,2300,2300,2300,0
20241030,183900,18259295385,2300,2300,2300,2300,0
20241030,183800,18259295385,2300,2300,2300,2300,0
20241030,183700,18259295385,2300,2300,2300,2300,0
20241030,183600,18259295385,2300,2300,2300,2300,0
20241030,183500,18259295385,2300,2300,2300,2300,0
20241030,183400,18259295385,2300,2300,2300,2300,0
20241030,183300,18259295385,2300,2300,2300,2300,0
20241030,183200,18259295385,2300,2300,2300,2300,0
20241030,183100,18259295385,2300,2300,2300,2300,0
20241030,183000,18259295385,2300,2300,2300,2300,47783
20241030,182900,18259295385,2300,2300,2300,2300,0
20241030,182800,18259295385,2300,2300,2300,2300,0
20241030,182700,18259295385,2300,2300,2300,2300,0
20241030,182600,18259295385,2300,2300,2300,2300,0
20241030,182500,18259295385,2300,2300,2300,2300,0
20241030,182400,18259295385,2300,2300,2300,2300,0
20241030,182300,18259295385,2300,2300,2300,2300,0
20241030,182200,18259295385,2300,2300,2300,2300,0
20241030,182100,18259295385,2300,2300,2300,2300,0
20241030,182000,18259295385,2300,2300,2300,2300,0
20241030,181900,18259295385,2300,2300,2300,2300,0
20241030,181800,18259295385,2300,2300,2300,2300,0
20241030,181700,18259295385,2300,2300,2300,2300,0
20241030,181600,18259295385,2300,2300,2300,2300,0
20241030,181500,18259295385,2300,2300,2300,2300,0
20241030,181400,18259295385,2300,2300,2300,2300,0
20241030,181300,18259295385,2300,2300,2300,2300,0
20241030,181200,18259295385,2300,2300,2300,2300,0
20241030,181100,18259295385,2300,2300,2300,2300,0
20241030,181000,18259295385,2300,2300,2300,2300,0
20241030,180900,18259295385,2300,2300,2300,2300,0
20241030,180800,18259295385,2300,2300,2300,2300,0
20241030,180700,18259295385,2300,2300,2300,2300,0
20241030,180600,18259295385,2300,2300,2300,2300,0
20241030,180500,18259295385,2300,2300,2300,2300,0
20241030,180400,18259295385,2300,2300,2300,2300,0
20241030,180300,18259295385,2300,2300,2300,2300,0
20241030,180200,18259295385,2300,2300,2300,2300,0
20241030,180100,18259295385,2300,2300,2300,2300,0
20241030,180000,18259295385,2300,2300,2300,2300,47783
20241030,175900,18259295385,2300,2300,2300,2300,0
20241030,175800,18259295385,2300,2300,2300,2300,0
20241030,175700,18259295385,2300,2300,2300,2300,0
20241030,175600,18259295385,2300,2300,2300,2300,0
20241030,175500,18259295385,2300,2300,2300,2300,0
20241030,175400,18259295385,2300,2300,2300,2300,0
20241030,175300,18259295385,2300,2300,2300,2300,0
20241030,175200,18259295385,2300,2300,2300,2300,0
20241030,175100,18259295385,2300,2300,2300,2300,0
20241030,175000,18259295385,2300,2300,2300,2300,0
20241030,174900,18259295385,2300,2300,2300,2300,0
20241030,174800,18259295385,2300,2300,2300,2300,0
20241030,174700,18259295385,2300,2300,2300,2300,0
20241030,174600,18259295385,2300,2300,2300,2300,0
20241030,174500,18259295385,2300,2300,2300,2300,0
20241030,174400,18259295385,2300,2300,2300,2300,0
20241030,174300,18259295385,2300,2300,2300,2300,0
20241030,174200,18259295385,2300,2300,2300,2300,0
20241030,174100,18259295385,2300,2300,2300,2300,0
20241030,174000,18259295385,2300,2300,2300,2300,0
20241030,173900,18259295385,2300,2300,2300,2300,0
20241030,173800,18259295385,2300,2300,2300,2300,0
20241030,173700,18259295385,2300,2300,2300,2300,0
20241030,173600,18259295385,2300,2300,2300,2300,0
20241030,173500,18259295385,2300,2300,2300,2300,0
20241030,173400,18259295385,2300,2300,2300,2300,0
20241030,173300,18259295385,2300,2300,2300,2300,0
20241030,173200,18259295385,2300,2300,2300,2300,0
20241030,173100,18259295385,2300,2300,2300,2300,0
20241030,173000,18259295385,2300,2300,2300,2300,47783
20241030,172900,18259295385,2300,2300,2300,2300,0
20241030,172800,18259295385,2300,2300,2300,2300,0
20241030,172700,18259295385,2300,2300,2300,2300,0
20241030,172600,18259295385,2300,2300,2300,2300,0
20241030,172500,18259295385,2300,2300,2300,2300,0
20241030,172400,18259295385,2300,2300,2300,2300,0
20241030,172300,18259295385,2300,2300,2300,2300,0
20241030,172200,18259295385,2300,2300,2300,2300,0
20241030,172100,18259295385,2300,2300,2300,2300,0
20241030,172000,18259295385,2300,2300,2300,2300,0
20241030,171900,18259295385,2300,2300,2300,2300,0
20241030,171800,18259295385,2300,2300,2300,2300,0
20241030,171700,18259295385,2300,2300,2300,2300,0
20241030,171600,18259295385,2300,2300,2300,2300,0
20241030,171500,18259295385,2300,2300,2300,2300,0
20241030,171400,18259295385,2300,2300,2300,2300,0
20241030,171300,18259295385,2300,2300,2300,2300,0
20241030,171200,18259295385,2300,2300,2300,2300,0
20241030,171100,18259295385,2300,2300,2300,2300,0
20241030,171000,18259295385,2300,2300,2300,2300,0
20241030,170900,18259295385,2300,2300,2300,2300,0
20241030,170800,18259295385,2300,2300,2300,2300,0
20241030,170700,18259295385,2300,2300,2300,2300,0
20241030,170600,18259295385,2300,2300,2300,2300,0
20241030,170500,18259295385,2300,2300,2300,2300,0
20241030,170400,18259295385,2300,2300,2300,2300,0
20241030,170300,18259295385,2300,2300,2300,2300,0
20241030,170200,18259295385,2300,2300,2300,2300,0
20241030,170100,18259295385,2300,2300,2300,2300,0
20241030,170000,18259295385,2300,2300,2300,2300,47783
20241030,165900,18259295385,2300,2300,2300,2300,0
20241030,165800,18259295385,2300,2300,2300,2300,0
20241030,165700,18259295385,2300,2300,2300,2300,0
20241030,165600,18259295385,2300,2300,2300,2300,0
20241030,165500,18259295385,2300,2300,2300,2300,0
20241030,165400,18259295385,2300,2300,2300,2300,0
20241030,165300,18259295385,2300,2300,2300,2300,0
20241030,165200,18259295385,2300,2300,2300,2300,0
20241030,165100,18259295385,2300,2300,2300,2300,0
20241030,165000,18259295385,2300,2300,2300,2300,0
20241030,164900,18259295385,2300,2300,2300,2300,0
20241030,164800,18259295385,2300,2300,2300,2300,0
20241030,164700,18259295385,2300,2300,2300,2300,0
20241030,164600,18259295385,2300,2300,2300,2300,0
20241030,164500,18259295385,2300,2300,2300,2300,0
20241030,164400,18259295385,2300,2300,2300,2300,0
20241030,164300,18259295385,2300,2300,2300,2300,0
20241030,164200,18259295385,2300,2300,2300,2300,0
20241030,164100,18259295385,2300,2300,2300,2300,0
20241030,164000,18259295385,2300,2300,2300,2300,0
20241030,163900,18259295385,2300,2300,2300,2300,0
20241030,163800,18259295385,2300,2300,2300,2300,0
20241030,163700,18259295385,2300,2300,2300,2300,0
20241030,163600,18259295385,2300,2300,2300,2300,0
20241030,163500,18259295385,2300,2300,2300,2300,0
20241030,163400,18259295385,2300,2300,2300,2300,0
20241030,163300,18259295385,2300,2300,2300,2300,0
20241030,163200,18259295385,2300,2300,2300,2300,0
20241030,163100,18259295385,2300,2300,2300,2300,0
20241030,163000,18259295385,2300,2300,2300,2300,47783
20241030,162900,18259295385,2300,2300,2300,2300,0
20241030,162800,18259295385,2300,2300,2300,2300,0
20241030,162700,18259295385,2300,2300,2300,2300,0
20241030,162600,18259295385,2300,2300,2300,2300,0
20241030,162500,18259295385,2300,2300,2300,2300,0
20241030,162400,18259295385,2300,2300,2300,2300,0
20241030,162300,18259295385,2300,2300,2300,2300,0
20241030,162200,18259295385,2300,2300,2300,2300,0
20241030,162100,18259295385,2300,2300,2300,2300,0
20241030,162000,18259295385,2300,2300,2300,2300,0
20241030,161900,18259295385,2300,2300,2300,2300,0
20241030,161800,18259295385,2300,2300,2300,2300,0
20241030,161700,18259295385,2300,2300,2300,2300,0
20241030,161600,18259295385,2300,2300,2300,2300,0
20241030,161500,18259295385,2300,2300,2300,2300,0
20241030,161400,18259295385,2300,2300,2300,2300,0
20241030,161300,18259295385,2300,2300,2300,2300,0
20241030,161200,18259295385,2300,2300,2300,2300,0
20241030,161100,18259295385,2300,2300,2300,2300,0
20241030,161000,18259295385,2300,2300,2300,2300,0
20241030,160900,18259295385,2300,2300,2300,2300,0
20241030,160800,18259295385,2300,2300,2300,2300,0
20241030,160700,18259295385,2300,2300,2300,2300,0
20241030,160600,18259295385,2300,2300,2300,2300,0
20241030,160500,18259295385,2300,2300,2300,2300,0
20241030,160400,18259295385,2300,2300,2300,2300,0
20241030,160300,18259295385,2300,2300,2300,2300,0
20241030,160200,18259295385,2300,2300,2300,2300,0
20241030,160100,18259295385,2300,2300,2300,2300,0
20241030,160000,18259295385,2300,2300,2300,2300,47783
20241030,155900,18259295385,2300,2300,2300,2300,0
20241030,155800,18259295385,2300,2300,2300,2300,0
20241030,155700,18259295385,2300,2300,2300,2300,0
20241030,155600,18259295385,2300,2300,2300,2300,0
20241030,155500,18259295385,2300,2300,2300,2300,0
20241030,155400,18259295385,2300,2300,2300,2300,0
20241030,155300,18259295385,2300,2300,2300,2300,0
20241030,155200,18259295385,2300,2300,2300,2300,0
20241030,155100,18259295385,2300,2300,2300,2300,0
20241030,155000,18259295385,2300,2300,2300,2300,0
20241030,154900,18259295385,2300,2300,2300,2300,0
20241030,154800,18259295385,2300,2300,2300,2300,0
20241030,154700,18259295385,2300,2300,2300,2300,0
20241030,154600,18259295385,2300,2300,2300,2300,0
20241030,154500,18259295385,2300,2300,2300,2300,0
20241030,154400,18259295385,2300,2300,2300,2300,0
20241030,154300,18259295385,2300,2300,2300,2300,0
20241030,154200,18259295385,2300,2300,2300,2300,0
20241030,154100,18259295385,2300,2300,2300,2300,0
20241030,154000,18259295385,2300,2300,2300,2300,0
20241030,153900,18259295385,2300,2300,2300,2300,0
20241030,153800,18259295385,2300,2300,2300,2300,0
20241030,153700,18259295385,2300,2300,2300,2300,0
20241030,153600,18259295385,2300,2300,2300,2300,0
20241030,153500,18259295385,2300,2300,2300,2300,0
20241030,153400,18259295385,2300,2300,2300,2300,0
20241030,153300,18259295385,2300,2300,2300,2300,0
20241030,153200,18259295385,2300,2300,2300,2300,0
20241030,153100,18259295385,2300,2300,2300,2300,0
20241030,153000,18259295385,2300,2300,2300,2300,95566
20241030,152900,18149394485,2310,2310,2310,2310,0
20241030,152800,18149394485,2310,2310,2310,2310,0
20241030,152700,18149394485,2310,2310,2310,2310,0
20241030,152600,18149394485,2310,2310,2310,2310,0
20241030,152500,18149394485,2310,2310,2310,2310,0
20241030,152400,18149394485,2310,2310,2310,2310,0
20241030,152300,18149394485,2310,2310,2310,2310,0
20241030,152200,18149394485,2310,2310,2310,2310,0
20241030,152100,18149394485,2310,2310,2310,2310,0
20241030,152000,18149394485,2310,2310,2310,2310,0
20241030,151900,18149394485,2310,2285,2310,2280,28318
20241030,151800,18084504950,2285,2300,2300,2280,20694
20241030,151700,18037189925,2300,2280,2300,2280,8071
20241030,151600,18018733965,2280,2305,2305,2280,27170
20241030,151500,17956456675,2300,2305,2310,2300,6095
20241030,151400,17942419865,2305,2300,2305,2295,4018
20241030,151300,17933182270,2300,2310,2310,2300,3816
20241030,151200,17924384640,2315,2310,2330,2300,11199
20241030,151100,17898489205,2315,2325,2330,2310,3775
20241030,151000,17889731815,2335,2335,2345,2325,5430
20241030,150900,17877069595,2340,2340,2345,2335,7774
20241030,150800,17858872680,2340,2340,2345,2330,17267
20241030,150700,17818428530,2345,2340,2345,2330,16361
20241030,150600,17780168385,2340,2330,2340,2325,8624
20241030,150500,17760052325,2325,2305,2325,2305,40931
20241030,150400,17665444125,2310,2310,2310,2305,5682
20241030,150300,17652321755,2305,2310,2310,2305,1094
20241030,150200,17649797735,2310,2310,2310,2305,1023
20241030,150100,17647439650,2305,2310,2310,2305,1083
20241030,150000,17644939475,2310,2305,2310,2300,4524
20241030,145900,17634517985,2305,2305,2310,2300,8039
20241030,145800,17616010650,2300,2300,2300,2295,6726
20241030,145700,17600552480,2295,2295,2295,2290,2556
20241030,145600,17594689550,2290,2300,2300,2290,2074
20241030,145500,17589925380,2295,2295,2295,2295,2761
20241030,145400,17583588885,2300,2300,2300,2295,629
20241030,145300,17582144435,2300,2295,2300,2290,4090
20241030,145200,17572751230,2295,2295,2300,2295,542
20241030,145100,17571507335,2295,2305,2305,2295,3182
20241030,145000,17564188575,2305,2305,2310,2305,1093
20241030,144900,17561669205,2305,2305,2310,2305,4279
20241030,144800,17551796950,2305,2305,2310,2295,9073
20241030,144700,17530942215,2310,2300,2310,2300,11777
20241030,144600,17503740200,2295,2310,2320,2295,5012
20241030,144500,17492161230,2310,2295,2310,2290,8582
20241030,144400,17472441535,2290,2295,2295,2290,1169
20241030,144300,17469759920,2300,2300,2300,2295,1284
20241030,144200,17466808585,2295,2295,2295,2290,1714
20241030,144100,17462876870,2290,2290,2290,2290,300
20241030,144000,17462189870,2290,2305,2310,2290,1424
20241030,143900,17458915795,2305,2300,2305,2300,2498
20241030,143800,17453170190,2290,2290,2295,2290,286
20241030,143700,17452515245,2300,2290,2300,2290,1653
20241030,143600,17448729845,2295,2290,2300,2290,775
20241030,143500,17446950390,2290,2285,2290,2285,2120
20241030,143400,17442101110,2285,2310,2310,2285,477
20241030,143300,17441004015,2310,2295,2310,2290,2850
20241030,143200,17434454400,2295,2290,2295,2290,138
20241030,143100,17434138130,2290,2295,2295,2290,256
20241030,143000,17433550695,2280,2290,2290,2280,4648
20241030,142900,17422943530,2285,2285,2295,2285,436
20241030,142800,17421947260,2285,2290,2295,2285,676
20241030,142700,17420402565,2285,2285,2285,2285,15306
20241030,142600,17385428355,2285,2295,2300,2285,7922
20241030,142500,17367299320,2295,2295,2295,2295,5190
20241030,142400,17355388270,2295,2300,2300,2295,1560
20241030,142300,17351805055,2300,2300,2305,2295,5094
20241030,142200,17340105190,2300,2310,2310,2300,12235
20241030,142100,17311930515,2310,2310,2310,2310,2703
20241030,142000,17305686585,2310,2320,2320,2310,106
20241030,141900,17305440870,2320,2315,2320,2315,2603
20241030,141800,17299407555,2320,2325,2325,2320,1690
20241030,141700,17295483840,2325,2330,2330,2325,10121
20241030,141600,17271903475,2325,2315,2325,2315,5359
20241030,141500,17259467785,2310,2310,2310,2305,4561
20241030,141400,17248935375,2315,2315,2315,2310,159
20241030,141300,17248568040,2305,2310,2315,2305,2828
20241030,141200,17242030030,2310,2305,2310,2305,479
20241030,141100,17240924965,2305,2305,2305,2305,1352
20241030,141000,17237808605,2305,2315,2315,2305,3243
20241030,140900,17230313405,2315,2320,2320,2315,613
20241030,140800,17228891850,2320,2320,2320,2320,1996
20241030,140700,17224261130,2320,2315,2325,2305,5635
20241030,140600,17211194215,2315,2310,2315,2310,1829
20241030,140500,17206967320,2310,2315,2315,2310,3957
20241030,140400,17197812365,2315,2305,2315,2305,1929
20241030,140300,17193359170,2300,2305,2310,2300,8825
20241030,140200,17173026365,2310,2310,2310,2305,11116
20241030,140100,17147384465,2315,2310,2315,2305,9841
20241030,140000,17124621365,2310,2295,2310,2290,14842
20241030,135900,17090435515,2295,2275,2300,2270,17609
20241030,135800,17050232610,2275,2280,2280,2275,4662
20241030,135700,17039618405,2280,2280,2280,2270,1734
20241030,135600,17035674580,2280,2280,2295,2275,4954
20241030,135500,17024376465,2280,2270,2280,2265,1148
20241030,135400,17021764550,2270,2275,2280,2265,4321
20241030,135300,17011968105,2275,2265,2275,2260,2275
20241030,135200,17006809090,2265,2255,2265,2250,6427
20241030,135100,16992318840,2255,2255,2260,2245,18032
20241030,135000,16951696015,2255,2270,2275,2250,34013
20241030,134900,16874840130,2280,2275,2280,2270,423
20241030,134800,16873877545,2275,2275,2280,2270,6911
20241030,134700,16858155465,2275,2280,2280,2275,10332
20241030,134600,16834601375,2280,2285,2285,2280,1233
20241030,134500,16831789230,2285,2285,2290,2275,7159
20241030,134400,16815487525,2285,2275,2285,2270,8281
20241030,134300,16796634670,2275,2280,2280,2275,1187
20241030,134200,16793930770,2280,2285,2285,2280,2426
20241030,134100,16788399310,2285,2290,2295,2285,1009
20241030,134000,16786091075,2285,2275,2285,2270,1885
20241030,133900,16781797960,2280,2280,2285,2270,4701
20241030,133800,16771105705,2280,2285,2290,2275,19392
20241030,133700,16726908240,2290,2290,2295,2270,40029
20241030,133600,16635707360,2295,2320,2320,2290,22178
20241030,133500,16584737725,2310,2315,2320,2310,2443
20241030,133400,16579083525,2320,2320,2325,2310,3911
20241030,133300,16570011530,2315,2330,2335,2315,4039
20241030,133200,16560610455,2330,2320,2335,2310,11694
20241030,133100,16533446555,2335,2335,2340,2320,14863
20241030,133000,16498819830,2330,2305,2335,2305,10667
20241030,132900,16473969420,2315,2305,2315,2295,5280
20241030,132800,16461791380,2305,2295,2305,2285,21142
20241030,132700,16413405950,2285,2295,2300,2285,6622
20241030,132600,16398258100,2300,2295,2300,2285,2589
20241030,132500,16392326510,2300,2300,2300,2290,1025
20241030,132400,16389973810,2295,2315,2320,2285,36054
20241030,132300,16307229105,2315,2315,2320,2310,2115
20241030,132200,16302338085,2315,2320,2320,2310,10242
20241030,132100,16278671425,2315,2320,2320,2310,1707
20241030,132000,16274722200,2315,2305,2315,2305,5500
20241030,131900,16262023020,2305,2310,2320,2295,44424
20241030,131800,16159726570,2320,2310,2320,2310,5268
20241030,131700,16147540415,2310,2320,2320,2310,4475
20241030,131600,16137186200,2320,2315,2325,2315,4476
20241030,131500,16126802250,2320,2315,2325,2315,2702
20241030,131400,16120531525,2315,2325,2325,2315,2242
20241030,131300,16115338880,2325,2315,2325,2310,15132
20241030,131200,16080362975,2315,2325,2325,2310,23812
20241030,131100,16025208485,2325,2335,2340,2325,14302
20241030,131000,15991886540,2340,2340,2340,2330,1974
20241030,130900,15987280585,2335,2340,2340,2335,3651
20241030,130800,15978743050,2335,2335,2335,2335,3724
20241030,130700,15970047510,2335,2335,2335,2320,4555
20241030,130600,15959445545,2320,2345,2345,2320,30232
20241030,130500,15889121055,2340,2345,2350,2340,2253
20241030,130400,15883844355,2350,2350,2350,2340,2335
20241030,130300,15878378290,2340,2365,2365,2340,20130
20241030,130200,15831101590,2360,2365,2365,2360,3967
20241030,130100,15821739465,2365,2375,2375,2365,703
20241030,130000,15820072610,2375,2360,2375,2360,1740
20241030,125900,15815959805,2375,2355,2375,2350,1868
20241030,125800,15811562090,2355,2355,2355,2350,618
20241030,125700,15810109430,2355,2365,2365,2350,9406
20241030,125600,15787952040,2365,2365,2365,2360,4827
20241030,125500,15776560275,2365,2370,2370,2360,1256
20241030,125400,15773593870,2370,2390,2390,2365,1659
20241030,125300,15769663685,2385,2380,2385,2375,2081
20241030,125200,15764703585,2375,2380,2380,2370,4791
20241030,125100,15753334200,2385,2380,2385,2380,177
20241030,125000,15752912630,2390,2365,2390,2360,4621
20241030,124900,15741908530,2375,2375,2375,2355,4189
20241030,124800,15732032235,2380,2370,2380,2360,2212
20241030,124700,15726803725,2375,2380,2380,2360,726
20241030,124600,15725090170,2375,2370,2380,2360,10542
20241030,124500,15700151030,2380,2375,2380,2370,1122
20241030,124400,15697490665,2375,2375,2375,2375,554
20241030,124300,15696174915,2380,2380,2380,2380,251
20241030,124200,15695577535,2375,2380,2380,2370,2590
20241030,124100,15689430415,2380,2375,2380,2375,623
20241030,124000,15687950785,2380,2390,2390,2380,609
20241030,123900,15686498405,2390,2385,2390,2385,3769
20241030,123800,15677508720,2385,2380,2385,2375,1324
20241030,123700,15674359890,2380,2375,2380,2375,761
20241030,123600,15672550345,2375,2370,2385,2370,2728
20241030,123500,15666061575,2365,2370,2370,2365,1130
20241030,123400,15663383480,2365,2365,2365,2365,0
20241030,123300,15663383480,2365,2370,2370,2365,2703
20241030,123200,15656985305,2370,2370,2370,2365,1088
20241030,123100,15654407120,2370,2370,2370,2365,826
20241030,123000,15652449510,2375,2380,2380,2375,4761
20241030,122900,15641128875,2380,2385,2385,2380,3717
20241030,122800,15632272645,2385,2380,2385,2380,2016
20241030,122700,15627469315,2380,2375,2385,2375,12125
20241030,122600,15598629405,2375,2380,2380,2375,5365
20241030,122500,15585882310,2380,2365,2380,2365,7260
20241030,122400,15568667430,2365,2365,2365,2360,1216
20241030,122300,15565791790,2365,2355,2365,2355,3446
20241030,122200,15557665830,2355,2365,2365,2355,10458
20241030,122100,15532984080,2365,2365,2365,2365,1638
20241030,122000,15529110210,2365,2365,2370,2360,4034
20241030,121900,15519587000,2365,2360,2365,2355,411
20241030,121800,15518615385,2360,2360,2360,2355,1404
20241030,121700,15515302910,2360,2355,2360,2355,842
20241030,121600,15513316830,2355,2355,2360,2350,1056
20241030,121500,15510828140,2355,2360,2360,2350,4383
20241030,121400,15500522695,2360,2365,2370,2350,11559
20241030,121300,15473308610,2365,2360,2370,2355,5810
20241030,121200,15459584100,2360,2355,2360,2355,1135
20241030,121100,15456908930,2355,2355,2360,2350,1723
20241030,121000,15452853740,2355,2350,2355,2345,882
20241030,120900,15450780175,2350,2350,2355,2345,1562
20241030,120800,15447111705,2345,2345,2350,2345,4814
20241030,120700,15435822680,2350,2350,2360,2330,8230
20241030,120600,15416537965,2355,2335,2355,2335,2570
20241030,120500,15410516195,2340,2340,2340,2330,2386
20241030,120400,15404951145,2340,2340,2350,2335,1134
20241030,120300,15402297920,2355,2350,2355,2340,1258
20241030,120200,15399345230,2350,2355,2355,2330,29307
20241030,120100,15330866045,2350,2365,2365,2350,10640
20241030,120000,15305783270,2365,2350,2365,2350,3120
20241030,115900,15298423590,2345,2345,2360,2345,3615
20241030,115800,15289927565,2345,2340,2350,2330,10837
20241030,115700,15264596190,2340,2330,2340,2330,8724
20241030,115600,15244222985,2335,2350,2355,2330,14975
20241030,115500,15209180985,2355,2365,2365,2330,59633
20241030,115400,15069315005,2370,2365,2370,2360,7234
20241030,115300,15052208515,2365,2365,2375,2350,25856
20241030,115200,14991200400,2370,2370,2370,2370,0
20241030,115100,14991200400,2370,2370,2375,2370,1330
20241030,115000,14988046950,2370,2375,2380,2370,3808
20241030,114900,14979012595,2370,2380,2385,2370,38997
20241030,114800,14886473485,2380,2390,2395,2370,42339
20241030,114700,14785793390,2385,2425,2425,2385,51142
20241030,114600,14662841040,2425,2425,2425,2420,2078
20241030,114500,14657810660,2425,2420,2430,2420,1008
20241030,114400,14655366270,2430,2435,2435,2420,6649
20241030,114300,14639257670,2430,2430,2435,2425,3562
20241030,114200,14630612865,2430,2435,2435,2430,2953
20241030,114100,14623426295,2435,2430,2435,2425,212
20241030,114000,14622910635,2430,2425,2435,2425,991
20241030,113900,14620505845,2420,2430,2430,2420,4337
20241030,113800,14609987245,2430,2440,2440,2425,3121
20241030,113700,14602406795,2430,2440,2440,2425,4637
20241030,113600,14591141325,2430,2435,2445,2430,5049
20241030,113500,14578869015,2445,2435,2445,2430,919
20241030,113400,14576631265,2435,2440,2440,2430,6137
20241030,113300,14561699885,2435,2450,2450,2430,5100
20241030,113200,14549276805,2450,2440,2450,2435,3448
20241030,113100,14540873690,2455,2455,2455,2440,3924
20241030,113000,14531294220,2450,2450,2460,2445,9281
20241030,112900,14508530010,2450,2445,2450,2430,9222
20241030,112800,14486057400,2440,2455,2465,2435,24509
20241030,112700,14426101020,2460,2455,2485,2450,14618
20241030,112600,14390117965,2455,2475,2475,2450,25465
20241030,112500,14327474205,2475,2485,2485,2470,16468
20241030,112400,14286734085,2485,2495,2505,2480,9098
20241030,112300,14264064265,2495,2500,2510,2475,31645
20241030,112200,14185268515,2505,2485,2515,2445,105335
20241030,112100,13924155105,2485,2495,2600,2475,266793
20241030,112000,13247056890,2495,2500,2505,2495,9189
20241030,111900,13224107965,2500,2490,2510,2480,19345
20241030,111800,13175761385,2495,2465,2515,2465,26341
20241030,111700,13110029655,2460,2455,2460,2450,5861
20241030,111600,13095655200,2460,2470,2470,2460,2361
20241030,111500,13089845775,2470,2460,2470,2460,4231
20241030,111400,13079411945,2465,2465,2465,2460,774
20241030,111300,13077506605,2465,2475,2475,2465,306
20241030,111200,13076749635,2475,2475,2485,2460,4738
20241030,111100,13065038490,2475,2480,2480,2475,2845
20241030,111000,13057992925,2475,2485,2485,2455,6645
20241030,110900,13041547025,2485,2465,2490,2465,14891
20241030,110800,13004648330,2465,2455,2465,2450,1657
20241030,110700,13000577190,2455,2460,2460,2455,297
20241030,110600,12999846865,2460,2455,2460,2455,1320
20241030,110500,12996600720,2455,2455,2455,2450,1472
20241030,110400,12992987165,2455,2440,2460,2440,314
20241030,110300,12992220635,2440,2450,2455,2440,2880
20241030,110200,12985158975,2445,2465,2465,2445,3529
20241030,110100,12976500375,2465,2460,2470,2460,3840
20241030,110000,12967028685,2460,2440,2465,2440,2717
20241030,105900,12960375730,2445,2450,2470,2440,16914
20241030,105800,12918874130,2455,2440,2455,2425,11260
20241030,105700,12891367345,2440,2430,2440,2415,5822
20241030,105600,12877212525,2420,2435,2435,2420,7983
20241030,105500,12857847250,2435,2435,2435,2430,1295
20241030,105400,12854693930,2435,2435,2435,2430,442
20241030,105300,12853617845,2425,2440,2440,2425,2526
20241030,105200,12847479705,2430,2435,2435,2415,1574
20241030,105100,12843656905,2435,2430,2445,2430,9122
20241030,105000,12821427835,2425,2425,2430,2425,489
20241030,104900,12820241875,2425,2420,2425,2420,2035
20241030,104800,12815309580,2425,2425,2425,2425,24
20241030,104700,12815251380,2410,2425,2425,2410,11487
20241030,104600,12787518470,2425,2430,2430,2425,2874
20241030,104500,12780547825,2430,2430,2430,2425,389
20241030,104400,12779602840,2430,2425,2430,2420,5831
20241030,104300,12765475035,2430,2430,2430,2420,5377
20241030,104200,12752436970,2430,2435,2440,2430,1788
20241030,104100,12748084675,2435,2425,2445,2425,6700
20241030,104000,12731775110,2430,2435,2435,2420,2751
20241030,103900,12725105675,2425,2435,2435,2425,5872
20241030,103800,12710841840,2430,2435,2440,2430,3559
20241030,103700,12702187345,2435,2445,2445,2435,2620
20241030,103600,12695803005,2450,2445,2450,2445,934
20241030,103500,12693518655,2445,2445,2455,2445,240
20241030,103400,12692931845,2445,2450,2450,2445,2867
20241030,103300,12685916255,2450,2450,2455,2450,686
20241030,103200,12684234540,2450,2455,2460,2450,1577
20241030,103100,12680369375,2455,2475,2475,2455,9941
20241030,103000,12655832035,2475,2480,2490,2455,20469
20241030,102900,12605181860,2480,2430,2485,2415,47080
20241030,102800,12489204455,2435,2445,2450,2430,14693
20241030,102700,12453416270,2445,2460,2470,2440,23940
20241030,102600,12394599025,2460,2435,2465,2435,12584
20241030,102500,12363708410,2445,2430,2445,2425,5735
20241030,102400,12349713890,2435,2430,2440,2425,5766
20241030,102300,12335699410,2440,2435,2440,2425,8530
20241030,102200,12314936360,2430,2435,2440,2425,9346
20241030,102100,12292147720,2435,2425,2435,2420,5423
20241030,102000,12278975675,2420,2415,2430,2410,6638
20241030,101900,12262918810,2415,2430,2435,2410,20930
20241030,101800,12212224875,2435,2440,2440,2430,3455
20241030,101700,12203818200,2435,2435,2440,2430,5892
20241030,101600,12189480885,2435,2435,2440,2435,612
20241030,101500,12187989665,2440,2430,2440,2430,448
20241030,101400,12186899380,2435,2430,2435,2430,541
20241030,101300,12185584745,2430,2425,2435,2425,753
20241030,101200,12183751915,2435,2435,2435,2420,5485
20241030,101100,12170445010,2435,2445,2445,2430,2600
20241030,101000,12164115705,2445,2430,2445,2425,3260
20241030,100900,12156195060,2425,2435,2435,2425,1492
20241030,100800,12152570490,2435,2435,2445,2430,7268
20241030,100700,12134893490,2435,2445,2450,2430,7833
20241030,100600,12115773520,2450,2435,2455,2425,6421
20241030,100500,12100073955,2435,2420,2435,2420,2746
20241030,100400,12093405005,2425,2430,2430,2420,3968
20241030,100300,12083786020,2430,2435,2435,2420,7443
20241030,100200,12065701640,2435,2450,2455,2430,17488
20241030,100100,12023085140,2450,2440,2460,2430,29787
20241030,100000,11950219315,2440,2420,2440,2415,13535
20241030,095900,11917358170,2420,2405,2420,2400,6629
20241030,095800,11901375795,2405,2405,2410,2400,3110
20241030,095700,11893901580,2405,2405,2410,2400,7343
20241030,095600,11876241005,2405,2420,2420,2405,5737
20241030,095500,11862416675,2420,2425,2430,2410,5173
20241030,095400,11849898730,2425,2415,2425,2415,4182
20241030,095300,11839780790,2415,2410,2415,2400,7333
20241030,095200,11822142590,2405,2415,2415,2405,2168
20241030,095100,11816918065,2410,2415,2415,2405,3166
20241030,095000,11809289870,2415,2405,2415,2400,10842
20241030,094900,11783212615,2405,2425,2425,2405,11046
20241030,094800,11756481125,2425,2420,2430,2415,20823
20241030,094700,11706081480,2420,2400,2420,2385,23377
20241030,094600,11650085915,2395,2405,2405,2395,35032
20241030,094500,11565990930,2405,2390,2415,2390,27520
20241030,094400,11499862420,2390,2385,2400,2370,53511
20241030,094300,11372082410,2385,2410,2410,2370,112865
20241030,094200,11103074700,2410,2420,2430,2405,29148
20241030,094100,11032777050,2420,2430,2440,2400,82526
20241030,094000,10832928415,2420,2475,2485,2400,168712
20241030,093900,10421037415,2480,2510,2510,2475,114198
20241030,093800,10136344455,2510,2515,2530,2505,16307
20241030,093700,10095387630,2520,2515,2535,2505,16646
20241030,093600,10053512385,2525,2510,2535,2510,15402
20241030,093500,10014637150,2510,2525,2525,2500,75051
20241030,093400,9826248520,2520,2550,2550,2515,84863
20241030,093300,9611983335,2540,2570,2575,2540,40935
20241030,093200,9507292850,2570,2540,2570,2535,51989
20241030,093100,9374982215,2540,2570,2580,2530,108847
20241030,093000,9096974805,2565,2600,2605,2545,149629
20241030,092900,8713238935,2600,2610,2615,2585,79750
20241030,092800,8505883030,2615,2655,2655,2575,191413
20241030,092700,8004723115,2650,2685,2720,2630,420043
20241030,092600,6879149225,2685,2660,2700,2650,335972
20241030,092500,5977545490,2650,2680,2690,2640,249452
20241030,092400,5310895545,2685,2595,2685,2595,398323
20241030,092300,4252632715,2600,2545,2625,2530,78354
20241030,092200,4048916500,2545,2535,2545,2525,27812
20241030,092100,3978537015,2535,2565,2565,2535,19871
20241030,092000,3927900990,2570,2575,2580,2555,14892
20241030,091900,3889710565,2580,2575,2590,2570,11330
20241030,091800,3860459005,2570,2570,2610,2550,43476
20241030,091700,3748395870,2570,2535,2570,2530,23617
20241030,091600,3688270530,2535,2580,2585,2525,71815
20241030,091500,3505163550,2585,2595,2595,2560,29568
20241030,091400,3428873895,2595,2630,2630,2570,55534
20241030,091300,3284825005,2630,2550,2650,2550,174591
20241030,091200,2827682705,2555,2565,2570,2550,23112
20241030,091100,2768570915,2570,2535,2570,2535,24133
20241030,091000,2706806015,2535,2535,2545,2530,4903
20241030,090900,2694391010,2530,2555,2560,2525,29910
20241030,090800,2618317425,2555,2520,2560,2520,35608
20241030,090700,2527748060,2520,2545,2545,2510,34911
20241030,090600,2439338495,2525,2505,2545,2465,158449
20241030,090500,2044960015,2505,2575,2575,2505,112467
20241030,090400,1759010000,2575,2575,2605,2570,51536
20241030,090300,1625693895,2575,2550,2590,2550,18281
20241030,090200,1578806355,2550,2585,2600,2550,60899
20241030,090100,1422581705,2585,2600,2610,2555,90014
20241030,090000,1190290615,2605,2630,2670,2560,453821