stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,213300,83023626870,5030,5030,5030,5030,245000
20241028,213200,83023626870,5030,5030,5030,5030,0
20241028,213100,83023626870,5030,5030,5030,5030,0
20241028,213000,83023626870,5030,5030,5030,5030,0
20241028,212900,83023626870,5030,5030,5030,5030,0
20241028,212800,83023626870,5030,5030,5030,5030,0
20241028,212700,83023626870,5030,5030,5030,5030,0
20241028,212600,83023626870,5030,5030,5030,5030,0
20241028,212500,83023626870,5030,5030,5030,5030,0
20241028,212400,83023626870,5030,5030,5030,5030,0
20241028,212300,83023626870,5030,5030,5030,5030,0
20241028,212200,83023626870,5030,5030,5030,5030,0
20241028,212100,83023626870,5030,5030,5030,5030,0
20241028,212000,83023626870,5030,5030,5030,5030,0
20241028,211900,83023626870,5030,5030,5030,5030,0
20241028,211800,83023626870,5030,5030,5030,5030,0
20241028,211700,83023626870,5030,5030,5030,5030,0
20241028,211600,83023626870,5030,5030,5030,5030,0
20241028,211500,83023626870,5030,5030,5030,5030,0
20241028,211400,83023626870,5030,5030,5030,5030,0
20241028,211300,83023626870,5030,5030,5030,5030,0
20241028,211200,83023626870,5030,5030,5030,5030,0
20241028,211100,83023626870,5030,5030,5030,5030,0
20241028,211000,83023626870,5030,5030,5030,5030,0
20241028,210900,83023626870,5030,5030,5030,5030,0
20241028,210800,83023626870,5030,5030,5030,5030,0
20241028,210700,83023626870,5030,5030,5030,5030,0
20241028,210600,83023626870,5030,5030,5030,5030,0
20241028,210500,83023626870,5030,5030,5030,5030,0
20241028,210400,83023626870,5030,5030,5030,5030,0
20241028,210300,83023626870,5030,5030,5030,5030,245000
20241028,210200,83023626870,5030,5030,5030,5030,0
20241028,210100,83023626870,5030,5030,5030,5030,0
20241028,210000,83023626870,5030,5030,5030,5030,0
20241028,205900,83023626870,5030,5030,5030,5030,0
20241028,205800,83023626870,5030,5030,5030,5030,0
20241028,205700,83023626870,5030,5030,5030,5030,0
20241028,205600,83023626870,5030,5030,5030,5030,0
20241028,205500,83023626870,5030,5030,5030,5030,0
20241028,205400,83023626870,5030,5030,5030,5030,0
20241028,205300,83023626870,5030,5030,5030,5030,0
20241028,205200,83023626870,5030,5030,5030,5030,0
20241028,205100,83023626870,5030,5030,5030,5030,0
20241028,205000,83023626870,5030,5030,5030,5030,0
20241028,204900,83023626870,5030,5030,5030,5030,0
20241028,204800,83023626870,5030,5030,5030,5030,0
20241028,204700,83023626870,5030,5030,5030,5030,0
20241028,204600,83023626870,5030,5030,5030,5030,0
20241028,204500,83023626870,5030,5030,5030,5030,0
20241028,204400,83023626870,5030,5030,5030,5030,0
20241028,204300,83023626870,5030,5030,5030,5030,0
20241028,204200,83023626870,5030,5030,5030,5030,0
20241028,204100,83023626870,5030,5030,5030,5030,0
20241028,204000,83023626870,5030,5030,5030,5030,0
20241028,203900,83023626870,5030,5030,5030,5030,0
20241028,203800,83023626870,5030,5030,5030,5030,0
20241028,203700,83023626870,5030,5030,5030,5030,0
20241028,203600,83023626870,5030,5030,5030,5030,0
20241028,203500,83023626870,5030,5030,5030,5030,0
20241028,203400,83023626870,5030,5030,5030,5030,0
20241028,203300,83023626870,5030,5030,5030,5030,245000
20241028,203200,83023626870,5030,5030,5030,5030,0
20241028,203100,83023626870,5030,5030,5030,5030,0
20241028,203000,83023626870,5030,5030,5030,5030,0
20241028,202900,83023626870,5030,5030,5030,5030,0
20241028,202800,83023626870,5030,5030,5030,5030,0
20241028,202700,83023626870,5030,5030,5030,5030,0
20241028,202600,83023626870,5030,5030,5030,5030,0
20241028,202500,83023626870,5030,5030,5030,5030,0
20241028,202400,83023626870,5030,5030,5030,5030,0
20241028,202300,83023626870,5030,5030,5030,5030,0
20241028,202200,83023626870,5030,5030,5030,5030,0
20241028,202100,83023626870,5030,5030,5030,5030,0
20241028,202000,83023626870,5030,5030,5030,5030,0
20241028,201900,83023626870,5030,5030,5030,5030,0
20241028,201800,83023626870,5030,5030,5030,5030,0
20241028,201700,83023626870,5030,5030,5030,5030,0
20241028,201600,83023626870,5030,5030,5030,5030,0
20241028,201500,83023626870,5030,5030,5030,5030,0
20241028,201400,83023626870,5030,5030,5030,5030,0
20241028,201300,83023626870,5030,5030,5030,5030,0
20241028,201200,83023626870,5030,5030,5030,5030,0
20241028,201100,83023626870,5030,5030,5030,5030,0
20241028,201000,83023626870,5030,5030,5030,5030,0
20241028,200900,83023626870,5030,5030,5030,5030,0
20241028,200800,83023626870,5030,5030,5030,5030,0
20241028,200700,83023626870,5030,5030,5030,5030,0
20241028,200600,83023626870,5030,5030,5030,5030,0
20241028,200500,83023626870,5030,5030,5030,5030,0
20241028,200400,83023626870,5030,5030,5030,5030,0
20241028,200300,83023626870,5030,5030,5030,5030,245000
20241028,200200,83023626870,5030,5030,5030,5030,0
20241028,200100,83023626870,5030,5030,5030,5030,0
20241028,200000,83023626870,5030,5030,5030,5030,0
20241028,195900,83023626870,5030,5030,5030,5030,0
20241028,195800,83023626870,5030,5030,5030,5030,0
20241028,195700,83023626870,5030,5030,5030,5030,0
20241028,195600,83023626870,5030,5030,5030,5030,0
20241028,195500,83023626870,5030,5030,5030,5030,0
20241028,195400,83023626870,5030,5030,5030,5030,0
20241028,195300,83023626870,5030,5030,5030,5030,0
20241028,195200,83023626870,5030,5030,5030,5030,0
20241028,195100,83023626870,5030,5030,5030,5030,0
20241028,195000,83023626870,5030,5030,5030,5030,0
20241028,194900,83023626870,5030,5030,5030,5030,0
20241028,194800,83023626870,5030,5030,5030,5030,0
20241028,194700,83023626870,5030,5030,5030,5030,0
20241028,194600,83023626870,5030,5030,5030,5030,0
20241028,194500,83023626870,5030,5030,5030,5030,0
20241028,194400,83023626870,5030,5030,5030,5030,0
20241028,194300,83023626870,5030,5030,5030,5030,0
20241028,194200,83023626870,5030,5030,5030,5030,0
20241028,194100,83023626870,5030,5030,5030,5030,0
20241028,194000,83023626870,5030,5030,5030,5030,0
20241028,193900,83023626870,5030,5030,5030,5030,0
20241028,193800,83023626870,5030,5030,5030,5030,0
20241028,193700,83023626870,5030,5030,5030,5030,0
20241028,193600,83023626870,5030,5030,5030,5030,0
20241028,193500,83023626870,5030,5030,5030,5030,0
20241028,193400,83023626870,5030,5030,5030,5030,0
20241028,193300,83023626870,5030,5030,5030,5030,245000
20241028,193200,83023626870,5030,5030,5030,5030,0
20241028,193100,83023626870,5030,5030,5030,5030,0
20241028,193000,83023626870,5030,5030,5030,5030,0
20241028,192900,83023626870,5030,5030,5030,5030,0
20241028,192800,83023626870,5030,5030,5030,5030,0
20241028,192700,83023626870,5030,5030,5030,5030,0
20241028,192600,83023626870,5030,5030,5030,5030,0
20241028,192500,83023626870,5030,5030,5030,5030,0
20241028,192400,83023626870,5030,5030,5030,5030,0
20241028,192300,83023626870,5030,5030,5030,5030,0
20241028,192200,83023626870,5030,5030,5030,5030,0
20241028,192100,83023626870,5030,5030,5030,5030,0
20241028,192000,83023626870,5030,5030,5030,5030,0
20241028,191900,83023626870,5030,5030,5030,5030,0
20241028,191800,83023626870,5030,5030,5030,5030,0
20241028,191700,83023626870,5030,5030,5030,5030,0
20241028,191600,83023626870,5030,5030,5030,5030,0
20241028,191500,83023626870,5030,5030,5030,5030,0
20241028,191400,83023626870,5030,5030,5030,5030,0
20241028,191300,83023626870,5030,5030,5030,5030,0
20241028,191200,83023626870,5030,5030,5030,5030,0
20241028,191100,83023626870,5030,5030,5030,5030,0
20241028,191000,83023626870,5030,5030,5030,5030,0
20241028,190900,83023626870,5030,5030,5030,5030,0
20241028,190800,83023626870,5030,5030,5030,5030,0
20241028,190700,83023626870,5030,5030,5030,5030,0
20241028,190600,83023626870,5030,5030,5030,5030,0
20241028,190500,83023626870,5030,5030,5030,5030,0
20241028,190400,83023626870,5030,5030,5030,5030,0
20241028,190300,83023626870,5030,5030,5030,5030,245000
20241028,190200,83023626870,5030,5030,5030,5030,0
20241028,190100,83023626870,5030,5030,5030,5030,0
20241028,190000,83023626870,5030,5030,5030,5030,0
20241028,185900,83023626870,5030,5030,5030,5030,0
20241028,185800,83023626870,5030,5030,5030,5030,0
20241028,185700,83023626870,5030,5030,5030,5030,0
20241028,185600,83023626870,5030,5030,5030,5030,0
20241028,185500,83023626870,5030,5030,5030,5030,0
20241028,185400,83023626870,5030,5030,5030,5030,0
20241028,185300,83023626870,5030,5030,5030,5030,0
20241028,185200,83023626870,5030,5030,5030,5030,0
20241028,185100,83023626870,5030,5030,5030,5030,0
20241028,185000,83023626870,5030,5030,5030,5030,0
20241028,184900,83023626870,5030,5030,5030,5030,0
20241028,184800,83023626870,5030,5030,5030,5030,0
20241028,184700,83023626870,5030,5030,5030,5030,0
20241028,184600,83023626870,5030,5030,5030,5030,0
20241028,184500,83023626870,5030,5030,5030,5030,0
20241028,184400,83023626870,5030,5030,5030,5030,0
20241028,184300,83023626870,5030,5030,5030,5030,0
20241028,184200,83023626870,5030,5030,5030,5030,0
20241028,184100,83023626870,5030,5030,5030,5030,0
20241028,184000,83023626870,5030,5030,5030,5030,0
20241028,183900,83023626870,5030,5030,5030,5030,0
20241028,183800,83023626870,5030,5030,5030,5030,0
20241028,183700,83023626870,5030,5030,5030,5030,0
20241028,183600,83023626870,5030,5030,5030,5030,0
20241028,183500,83023626870,5030,5030,5030,5030,0
20241028,183400,83023626870,5030,5030,5030,5030,0
20241028,183300,83023626870,5030,5030,5030,5030,245000
20241028,183200,83023626870,5030,5030,5030,5030,0
20241028,183100,83023626870,5030,5030,5030,5030,0
20241028,183000,83023626870,5030,5030,5030,5030,0
20241028,182900,83023626870,5030,5030,5030,5030,0
20241028,182800,83023626870,5030,5030,5030,5030,0
20241028,182700,83023626870,5030,5030,5030,5030,0
20241028,182600,83023626870,5030,5030,5030,5030,0
20241028,182500,83023626870,5030,5030,5030,5030,0
20241028,182400,83023626870,5030,5030,5030,5030,0
20241028,182300,83023626870,5030,5030,5030,5030,0
20241028,182200,83023626870,5030,5030,5030,5030,0
20241028,182100,83023626870,5030,5030,5030,5030,0
20241028,182000,83023626870,5030,5030,5030,5030,0
20241028,181900,83023626870,5030,5030,5030,5030,0
20241028,181800,83023626870,5030,5030,5030,5030,0
20241028,181700,83023626870,5030,5030,5030,5030,0
20241028,181600,83023626870,5030,5030,5030,5030,0
20241028,181500,83023626870,5030,5030,5030,5030,0
20241028,181400,83023626870,5030,5030,5030,5030,0
20241028,181300,83023626870,5030,5030,5030,5030,0
20241028,181200,83023626870,5030,5030,5030,5030,0
20241028,181100,83023626870,5030,5030,5030,5030,0
20241028,181000,83023626870,5030,5030,5030,5030,0
20241028,180900,83023626870,5030,5030,5030,5030,0
20241028,180800,83023626870,5030,5030,5030,5030,0
20241028,180700,83023626870,5030,5030,5030,5030,0
20241028,180600,83023626870,5030,5030,5030,5030,0
20241028,180500,83023626870,5030,5030,5030,5030,0
20241028,180400,83023626870,5030,5030,5030,5030,0
20241028,180300,83023626870,5030,5030,5030,5030,245000
20241028,180200,83023626870,5030,5030,5030,5030,0
20241028,180100,83023626870,5030,5030,5030,5030,0
20241028,180000,83023626870,5030,5030,5030,5030,0
20241028,175900,83023626870,5030,5030,5030,5030,0
20241028,175800,83023626870,5030,5030,5030,5030,0
20241028,175700,83023626870,5030,5030,5030,5030,0
20241028,175600,83023626870,5030,5030,5030,5030,0
20241028,175500,83023626870,5030,5030,5030,5030,0
20241028,175400,83023626870,5030,5030,5030,5030,0
20241028,175300,83023626870,5030,5030,5030,5030,0
20241028,175200,83023626870,5030,5030,5030,5030,0
20241028,175100,83023626870,5030,5030,5030,5030,0
20241028,175000,83023626870,5030,5030,5030,5030,0
20241028,174900,83023626870,5030,5030,5030,5030,0
20241028,174800,83023626870,5030,5030,5030,5030,0
20241028,174700,83023626870,5030,5030,5030,5030,0
20241028,174600,83023626870,5030,5030,5030,5030,0
20241028,174500,83023626870,5030,5030,5030,5030,0
20241028,174400,83023626870,5030,5030,5030,5030,0
20241028,174300,83023626870,5030,5030,5030,5030,0
20241028,174200,83023626870,5030,5030,5030,5030,0
20241028,174100,83023626870,5030,5030,5030,5030,0
20241028,174000,83023626870,5030,5030,5030,5030,0
20241028,173900,83023626870,5030,5030,5030,5030,0
20241028,173800,83023626870,5030,5030,5030,5030,0
20241028,173700,83023626870,5030,5030,5030,5030,0
20241028,173600,83023626870,5030,5030,5030,5030,0
20241028,173500,83023626870,5030,5030,5030,5030,0
20241028,173400,83023626870,5030,5030,5030,5030,0
20241028,173300,83023626870,5030,5030,5030,5030,245000
20241028,173200,83023626870,5030,5030,5030,5030,0
20241028,173100,83023626870,5030,5030,5030,5030,0
20241028,173000,83023626870,5030,5030,5030,5030,0
20241028,172900,83023626870,5030,5030,5030,5030,0
20241028,172800,83023626870,5030,5030,5030,5030,0
20241028,172700,83023626870,5030,5030,5030,5030,0
20241028,172600,83023626870,5030,5030,5030,5030,0
20241028,172500,83023626870,5030,5030,5030,5030,0
20241028,172400,83023626870,5030,5030,5030,5030,0
20241028,172300,83023626870,5030,5030,5030,5030,0
20241028,172200,83023626870,5030,5030,5030,5030,0
20241028,172100,83023626870,5030,5030,5030,5030,0
20241028,172000,83023626870,5030,5030,5030,5030,0
20241028,171900,83023626870,5030,5030,5030,5030,0
20241028,171800,83023626870,5030,5030,5030,5030,0
20241028,171700,83023626870,5030,5030,5030,5030,0
20241028,171600,83023626870,5030,5030,5030,5030,0
20241028,171500,83023626870,5030,5030,5030,5030,0
20241028,171400,83023626870,5030,5030,5030,5030,0
20241028,171300,83023626870,5030,5030,5030,5030,0
20241028,171200,83023626870,5030,5030,5030,5030,0
20241028,171100,83023626870,5030,5030,5030,5030,0
20241028,171000,83023626870,5030,5030,5030,5030,0
20241028,170900,83023626870,5030,5030,5030,5030,0
20241028,170800,83023626870,5030,5030,5030,5030,0
20241028,170700,83023626870,5030,5030,5030,5030,0
20241028,170600,83023626870,5030,5030,5030,5030,0
20241028,170500,83023626870,5030,5030,5030,5030,0
20241028,170400,83023626870,5030,5030,5030,5030,0
20241028,170300,83023626870,5030,5030,5030,5030,245000
20241028,170200,83023626870,5030,5030,5030,5030,0
20241028,170100,83023626870,5030,5030,5030,5030,0
20241028,170000,83023626870,5030,5030,5030,5030,0
20241028,165900,83023626870,5030,5030,5030,5030,0
20241028,165800,83023626870,5030,5030,5030,5030,0
20241028,165700,83023626870,5030,5030,5030,5030,0
20241028,165600,83023626870,5030,5030,5030,5030,0
20241028,165500,83023626870,5030,5030,5030,5030,0
20241028,165400,83023626870,5030,5030,5030,5030,0
20241028,165300,83023626870,5030,5030,5030,5030,0
20241028,165200,83023626870,5030,5030,5030,5030,0
20241028,165100,83023626870,5030,5030,5030,5030,0
20241028,165000,83023626870,5030,5030,5030,5030,0
20241028,164900,83023626870,5030,5030,5030,5030,0
20241028,164800,83023626870,5030,5030,5030,5030,0
20241028,164700,83023626870,5030,5030,5030,5030,0
20241028,164600,83023626870,5030,5030,5030,5030,0
20241028,164500,83023626870,5030,5030,5030,5030,0
20241028,164400,83023626870,5030,5030,5030,5030,0
20241028,164300,83023626870,5030,5030,5030,5030,0
20241028,164200,83023626870,5030,5030,5030,5030,0
20241028,164100,83023626870,5030,5030,5030,5030,0
20241028,164000,83023626870,5030,5030,5030,5030,0
20241028,163900,83023626870,5030,5030,5030,5030,0
20241028,163800,83023626870,5030,5030,5030,5030,0
20241028,163700,83023626870,5030,5030,5030,5030,0
20241028,163600,83023626870,5030,5030,5030,5030,0
20241028,163500,83023626870,5030,5030,5030,5030,0
20241028,163400,83023626870,5030,5030,5030,5030,0
20241028,163300,83023626870,5030,5030,5030,5030,245000
20241028,163200,83023626870,5030,5030,5030,5030,0
20241028,163100,83023626870,5030,5030,5030,5030,0
20241028,163000,83023626870,5030,5030,5030,5030,0
20241028,162900,83023626870,5030,5030,5030,5030,0
20241028,162800,83023626870,5030,5030,5030,5030,0
20241028,162700,83023626870,5030,5030,5030,5030,0
20241028,162600,83023626870,5030,5030,5030,5030,0
20241028,162500,83023626870,5030,5030,5030,5030,0
20241028,162400,83023626870,5030,5030,5030,5030,0
20241028,162300,83023626870,5030,5030,5030,5030,0
20241028,162200,83023626870,5030,5030,5030,5030,0
20241028,162100,83023626870,5030,5030,5030,5030,0
20241028,162000,83023626870,5030,5030,5030,5030,0
20241028,161900,83023626870,5030,5030,5030,5030,0
20241028,161800,83023626870,5030,5030,5030,5030,0
20241028,161700,83023626870,5030,5030,5030,5030,0
20241028,161600,83023626870,5030,5030,5030,5030,0
20241028,161500,83023626870,5030,5030,5030,5030,0
20241028,161400,83023626870,5030,5030,5030,5030,0
20241028,161300,83023626870,5030,5030,5030,5030,0
20241028,161200,83023626870,5030,5030,5030,5030,0
20241028,161100,83023626870,5030,5030,5030,5030,0
20241028,161000,83023626870,5030,5030,5030,5030,0
20241028,160900,83023626870,5030,5030,5030,5030,0
20241028,160800,83023626870,5030,5030,5030,5030,0
20241028,160700,83023626870,5030,5030,5030,5030,0
20241028,160600,83023626870,5030,5030,5030,5030,0
20241028,160500,83023626870,5030,5030,5030,5030,0
20241028,160400,83023626870,5030,5030,5030,5030,0
20241028,160300,83023626870,5030,5030,5030,5030,245000
20241028,160200,83023626870,5030,5030,5030,5030,0
20241028,160100,83023626870,5030,5030,5030,5030,0
20241028,160000,83023626870,5030,5030,5030,5030,0
20241028,155900,83023626870,5030,5030,5030,5030,0
20241028,155800,83023626870,5030,5030,5030,5030,0
20241028,155700,83023626870,5030,5030,5030,5030,0
20241028,155600,83023626870,5030,5030,5030,5030,0
20241028,155500,83023626870,5030,5030,5030,5030,0
20241028,155400,83023626870,5030,5030,5030,5030,0
20241028,155300,83023626870,5030,5030,5030,5030,0
20241028,155200,83023626870,5030,5030,5030,5030,0
20241028,155100,83023626870,5030,5030,5030,5030,0
20241028,155000,83023626870,5030,5030,5030,5030,0
20241028,154900,83023626870,5030,5030,5030,5030,0
20241028,154800,83023626870,5030,5030,5030,5030,0
20241028,154700,83023626870,5030,5030,5030,5030,0
20241028,154600,83023626870,5030,5030,5030,5030,0
20241028,154500,83023626870,5030,5030,5030,5030,0
20241028,154400,83023626870,5030,5030,5030,5030,0
20241028,154300,83023626870,5030,5030,5030,5030,0
20241028,154200,83023626870,5030,5030,5030,5030,0
20241028,154100,83023626870,5030,5030,5030,5030,0
20241028,154000,83023626870,5030,5030,5030,5030,0
20241028,153900,83023626870,5030,5030,5030,5030,0
20241028,153800,83023626870,5030,5030,5030,5030,0
20241028,153700,83023626870,5030,5030,5030,5030,0
20241028,153600,83023626870,5030,5030,5030,5030,0
20241028,153500,83023626870,5030,5030,5030,5030,0
20241028,153400,83023626870,5030,5030,5030,5030,0
20241028,153300,83023626870,5030,5030,5030,5030,245000
20241028,153200,83023626870,5030,5030,5030,5030,0
20241028,153100,83023626870,5030,5030,5030,5030,0
20241028,153000,83023626870,5030,5030,5030,5030,245000
20241028,152900,81791276870,4965,4965,4965,4965,0
20241028,152800,81791276870,4965,4965,4965,4965,0
20241028,152700,81791276870,4965,4965,4965,4965,0
20241028,152600,81791276870,4965,4965,4965,4965,0
20241028,152500,81791276870,4965,4965,4965,4965,0
20241028,152400,81791276870,4965,4965,4965,4965,0
20241028,152300,81791276870,4965,4965,4965,4965,0
20241028,152200,81791276870,4965,4965,4965,4965,0
20241028,152100,81791276870,4965,4965,4965,4965,0
20241028,152000,81791276870,4965,4965,4965,4965,0
20241028,151900,81791276870,4965,4935,4965,4930,47558
20241028,151800,81556094185,4930,4925,4960,4925,35048
20241028,151700,81382888105,4935,4935,4935,4925,22202
20241028,151600,81273456155,4935,4970,4970,4910,54532
20241028,151500,81003877075,4970,4970,4975,4955,14122
20241028,151400,80933788000,4970,4980,4990,4970,16771
20241028,151300,80850281315,4980,4975,5000,4970,42801
20241028,151200,80636714850,4975,4960,4980,4950,19226
20241028,151100,80541186690,4960,4965,4965,4950,10167
20241028,151000,80490786575,4960,4960,4965,4940,18815
20241028,150900,80397596020,4960,4970,4970,4910,76646
20241028,150800,80019123400,4960,4970,4975,4960,9858
20241028,150700,79970143755,4970,4970,4975,4955,21940
20241028,150600,79861230295,4970,4980,4980,4970,6665
20241028,150500,79828080550,4980,4980,4985,4965,20090
20241028,150400,79728153605,4975,4975,4980,4970,8027
20241028,150300,79688209415,4980,4985,4990,4975,13476
20241028,150200,79621044870,4990,4965,4990,4950,21907
20241028,150100,79512213335,4970,4960,4975,4955,3938
20241028,150000,79492656775,4960,4960,4975,4950,14188
20241028,145900,79422272270,4960,4980,4990,4945,23427
20241028,145800,79305978945,4980,4980,5020,4965,66092
20241028,145700,78976027885,4975,4975,4980,4965,12233
20241028,145600,78915178280,4975,4980,4985,4975,9429
20241028,145500,78868239605,4980,4955,4980,4935,34516
20241028,145400,78697351635,4955,4975,4975,4945,45328
20241028,145300,78472744830,4970,4970,4975,4965,17548
20241028,145200,78385533645,4970,4995,4995,4970,15109
20241028,145100,78310265480,4995,4985,4995,4980,5720
20241028,145000,78281768395,4980,5010,5010,4980,8848
20241028,144900,78237604600,5010,4985,5010,4975,9202
20241028,144800,78191640075,4985,4985,4990,4975,11504
20241028,144700,78134346945,4985,4990,4990,4985,5289
20241028,144600,78107965315,4990,5000,5010,4985,8505
20241028,144500,78065484420,5000,5010,5010,4995,13347
20241028,144400,77998749830,5010,5010,5020,5000,15467
20241028,144300,77921271330,5010,4985,5030,4980,26846
20241028,144200,77786821260,4985,4980,5000,4975,30174
20241028,144100,77636367530,4975,4990,5010,4960,41351
20241028,144000,77430565060,4990,5020,5020,4985,43045
20241028,143900,77215456725,5020,5000,5020,4995,11854
20241028,143800,77156130590,5000,5000,5010,4995,12711
20241028,143700,77092546915,5000,5030,5040,4995,36296
20241028,143600,76910707180,5040,5030,5050,5020,43286
20241028,143500,76692626210,5020,5010,5020,5000,10981
20241028,143400,76637545510,5020,5040,5040,5000,24909
20241028,143300,76512677480,5030,5000,5040,4995,25422
20241028,143200,76384997395,5000,4995,5020,4995,9303
20241028,143100,76338435125,4995,5010,5040,4995,48805
20241028,143000,76093851645,5020,5040,5080,5000,87867
20241028,142900,75651391445,5050,5000,5050,4980,69110
20241028,142800,75304518420,4995,4970,5010,4965,39804
20241028,142700,75105720055,4965,4955,4980,4955,15096
20241028,142600,75030707760,4960,4970,4970,4955,6660
20241028,142500,74997655985,4970,4965,4980,4950,8607
20241028,142400,74954883165,4965,4985,4985,4945,16987
20241028,142300,74870555000,4985,4955,4990,4935,37232
20241028,142200,74685231765,4935,4960,4965,4935,20286
20241028,142100,74584800385,4960,5000,5020,4945,65243
20241028,142000,74259301865,5000,4930,5000,4930,53098
20241028,141900,73994821955,4935,4925,4945,4925,14012
20241028,141800,73925693090,4930,4945,4950,4905,33428
20241028,141700,73761206250,4950,4940,4955,4935,10543
20241028,141600,73709053005,4940,4920,4960,4915,32021
20241028,141500,73551074710,4920,4970,4970,4865,98715
20241028,141400,73065755225,4960,4985,4985,4955,17384
20241028,141300,72979429980,4980,4990,4995,4980,6581
20241028,141200,72946613550,4990,4965,4990,4965,9100
20241028,141100,72901270680,4965,4980,4980,4965,5725
20241028,141000,72872812425,4975,4970,4980,4965,10881
20241028,140900,72818686320,4970,4985,4985,4960,16610
20241028,140800,72736133130,4980,5010,5020,4980,30897
20241028,140700,72581722645,5020,5010,5020,5000,14716
20241028,140600,72508024835,5010,5030,5030,5000,39958
20241028,140500,72307627225,5020,5020,5040,5010,56516
20241028,140400,72023507985,5020,4975,5020,4960,52584
20241028,140300,71760555985,4965,4970,4980,4960,4353
20241028,140200,71738926505,4975,4960,4975,4955,7924
20241028,140100,71699612775,4965,4985,4995,4955,31381
20241028,140000,71543601640,4990,4965,4995,4960,28517
20241028,135900,71401504015,4960,4960,4975,4960,8299
20241028,135800,71360308230,4960,4985,4985,4955,41535
20241028,135700,71154004595,4985,4990,4995,4980,11168
20241028,135600,71098326570,4990,4975,4990,4970,16148
20241028,135500,71017957940,4970,4995,5000,4970,32285
20241028,135400,70857130910,4990,4990,5000,4985,25096
20241028,135300,70731896130,5000,4995,5010,4985,23947
20241028,135200,70612295650,5000,4990,5020,4980,44999
20241028,135100,70387614790,4990,5010,5020,4990,50124
20241028,135000,70136979095,5000,5040,5050,5000,80571
20241028,134900,69732892945,5030,5040,5060,5030,57837
20241028,134800,69441408605,5040,5040,5080,5030,107522
20241028,134700,68897624455,5040,5070,5080,5040,117274
20241028,134600,68305270025,5070,4970,5090,4965,272078
20241028,134500,66932252185,4970,4965,5020,4960,134346
20241028,134400,66262178470,4970,4945,4975,4945,30382
20241028,134300,66111397855,4950,4950,4955,4925,19014
20241028,134200,66017417590,4950,4960,4965,4940,39756
20241028,134100,65820332320,4955,4925,4960,4920,62957
20241028,134000,65508933515,4925,4895,4925,4895,14988
20241028,133900,65435327020,4895,4900,4900,4885,4990
20241028,133800,65410906235,4900,4890,4900,4880,9638
20241028,133700,65363803285,4890,4865,4900,4865,10317
20241028,133600,65313348180,4865,4885,4890,4820,45372
20241028,133500,65092937035,4890,4890,4895,4880,10296
20241028,133400,65042623460,4895,4890,4900,4885,2693
20241028,133300,65029451745,4890,4875,4900,4865,13400
20241028,133200,64963952245,4865,4855,4910,4845,34046
20241028,133100,64797739595,4855,4920,4925,4850,72783
20241028,133000,64442471240,4925,4930,4940,4915,20186
20241028,132900,64343043175,4935,4930,4940,4920,16154
20241028,132800,64263388045,4935,4925,4950,4925,38143
20241028,132700,64075259240,4920,4915,4920,4910,7375
20241028,132600,64039004820,4915,4925,4925,4915,6469
20241028,132500,64007175210,4925,4925,4925,4920,1420
20241028,132400,64000184720,4920,4925,4925,4920,1163
20241028,132300,63994460510,4920,4930,4930,4920,1266
20241028,132200,63988225840,4930,4930,4930,4925,1207
20241028,132100,63982276565,4915,4925,4930,4905,14814
20241028,132000,63909502655,4925,4925,4925,4915,6121
20241028,131900,63879393010,4925,4915,4925,4915,3273
20241028,131800,63863301980,4920,4930,4930,4915,2413
20241028,131700,63851424850,4930,4930,4935,4910,8873
20241028,131600,63807758855,4925,4915,4930,4910,15848
20241028,131500,63729814100,4915,4920,4925,4915,6080
20241028,131400,63699905785,4920,4925,4925,4920,3413
20241028,131300,63683111450,4925,4940,4945,4920,12466
20241028,131200,63621611605,4940,4915,4940,4905,13392
20241028,131100,63555731500,4915,4920,4920,4915,3010
20241028,131000,63540932245,4915,4920,4920,4915,2626
20241028,130900,63528021150,4920,4910,4920,4905,9917
20241028,130800,63479347255,4910,4920,4920,4910,4386
20241028,130700,63457801360,4920,4915,4920,4900,18677
20241028,130600,63366132780,4920,4915,4925,4910,4500
20241028,130500,63344012165,4910,4920,4930,4910,5122
20241028,130400,63318829730,4920,4930,4930,4915,7034
20241028,130300,63284211600,4930,4910,4935,4905,22756
20241028,130200,63172364805,4910,4945,4945,4910,19859
20241028,130100,63074579260,4945,4925,4950,4920,12482
20241028,130000,63012999830,4920,4920,4930,4920,6658
20241028,125900,62980217710,4925,4930,4935,4920,8723
20241028,125800,62937238350,4930,4935,4935,4915,10047
20241028,125700,62887747700,4935,4935,4945,4910,24699
20241028,125600,62766008985,4935,4935,4955,4905,83985
20241028,125500,62352524865,4935,4990,5000,4910,122872
20241028,125400,61743349845,4995,4990,5030,4980,200347
20241028,125300,60742292825,4985,4940,4995,4935,98170
20241028,125200,60254466280,4935,4915,4960,4910,45958
20241028,125100,60027121000,4910,4940,4940,4910,9116
20241028,125000,59982268290,4940,4905,4940,4900,22000
20241028,124900,59874169990,4915,4935,4935,4905,27398
20241028,124800,59739419095,4925,4975,4975,4915,80818
20241028,124700,59339496335,4975,4900,4975,4890,75241
20241028,124600,58968768510,4900,4910,4910,4895,5929
20241028,124500,58939706210,4910,4900,4910,4895,5638
20241028,124400,58912052765,4895,4895,4905,4895,11766
20241028,124300,58854425290,4895,4920,4920,4885,23057
20241028,124200,58741411370,4920,4910,4920,4905,10627
20241028,124100,58689191385,4910,4910,4920,4900,10284
20241028,124000,58638658415,4910,4895,4915,4890,7306
20241028,123900,58602852820,4890,4910,4910,4890,9241
20241028,123800,58557598170,4905,4900,4910,4895,4938
20241028,123700,58533390680,4905,4900,4910,4895,5389
20241028,123600,58506994385,4900,4905,4910,4890,20781
20241028,123500,58405246245,4905,4920,4920,4895,10629
20241028,123400,58353116580,4925,4925,4935,4915,21992
20241028,123300,58244821940,4925,4895,4930,4885,25995
20241028,123200,58117061995,4890,4885,4890,4880,4294
20241028,123100,58096089175,4885,4895,4895,4880,4796
20241028,123000,58072640290,4895,4880,4900,4870,4571
20241028,122900,58050310410,4875,4890,4890,4870,9062
20241028,122800,58006087770,4890,4910,4910,4890,8683
20241028,122700,57963538830,4910,4895,4920,4880,24714
20241028,122600,57842320805,4890,4910,4920,4885,13726
20241028,122500,57774982815,4910,4905,4910,4900,7417
20241028,122400,57738602855,4905,4910,4915,4885,19604
20241028,122300,57642601045,4915,4920,4935,4905,49168
20241028,122200,57400984815,4915,4880,4920,4865,90623
20241028,122100,56957617375,4880,4850,4880,4845,38466
20241028,122000,56770577260,4850,4830,4850,4825,12442
20241028,121900,56710319475,4825,4830,4830,4825,897
20241028,121800,56705991250,4820,4830,4830,4820,3779
20241028,121700,56687763815,4830,4815,4835,4815,1170
20241028,121600,56682119565,4815,4830,4830,4815,3315
20241028,121500,56666131645,4835,4840,4845,4835,4995
20241028,121400,56641958150,4840,4820,4840,4820,7359
20241028,121300,56606397335,4820,4825,4830,4815,2767
20241028,121200,56593041080,4825,4830,4830,4825,6049
20241028,121100,56563849630,4830,4825,4830,4825,2456
20241028,121000,56551995640,4825,4810,4825,4805,8631
20241028,120900,56510492855,4805,4820,4825,4805,4615
20241028,120800,56488292185,4825,4835,4840,4820,3857
20241028,120700,56469666900,4840,4830,4845,4825,13722
20241028,120600,56403315785,4830,4810,4830,4795,18810
20241028,120500,56312981375,4810,4815,4820,4810,3603
20241028,120400,56295643405,4815,4820,4820,4815,3996
20241028,120300,56276398440,4820,4825,4830,4815,7119
20241028,120200,56242096330,4830,4825,4835,4820,5902
20241028,120100,56213605845,4830,4815,4830,4815,2144
20241028,120000,56203259965,4815,4820,4835,4815,4997
20241028,115900,56179164720,4820,4805,4825,4805,11473
20241028,115800,56123994755,4805,4830,4835,4800,18467
20241028,115700,56035087120,4830,4850,4850,4830,17744
20241028,115600,55949142745,4850,4840,4855,4840,14155
20241028,115500,55880484795,4845,4850,4855,4840,19306
20241028,115400,55786874575,4850,4825,4855,4825,28930
20241028,115300,55646818760,4825,4825,4830,4820,5571
20241028,115200,55619934645,4825,4810,4830,4805,14973
20241028,115100,55547797550,4810,4795,4810,4795,10209
20241028,115000,55498770690,4795,4820,4820,4790,8222
20241028,114900,55459304325,4820,4810,4825,4800,16836
20241028,114800,55378280350,4810,4835,4835,4785,97372
20241028,114700,54910665885,4825,4830,4835,4815,22796
20241028,114600,54800774285,4830,4840,4840,4825,16684
20241028,114500,54720177080,4835,4840,4845,4835,8788
20241028,114400,54677640925,4835,4840,4845,4830,19689
20241028,114300,54582384640,4845,4830,4845,4825,24472
20241028,114200,54464033080,4830,4820,4830,4815,10391
20241028,114100,54413939345,4815,4825,4835,4805,63349
20241028,114000,54108767575,4825,4840,4845,4825,34491
20241028,113900,53942110320,4845,4850,4850,4835,19707
20241028,113800,53846744285,4855,4830,4855,4820,29609
20241028,113700,53703425880,4825,4855,4860,4825,91240
20241028,113600,53261758060,4860,4890,4890,4835,125908
20241028,113500,52650317135,4885,4985,4985,4875,163569
20241028,113400,51845647385,4980,4980,5030,4955,176145
20241028,113300,50965537990,4980,4955,4985,4955,21138
20241028,113200,50860483880,4960,4985,4990,4955,33468
20241028,113100,50694007355,4985,4965,5010,4950,126420
20241028,113000,50063776195,4970,4960,4980,4955,49029
20241028,112900,49819964140,4965,4950,4965,4945,17042
20241028,112800,49735503430,4950,4945,4975,4935,25428
20241028,112700,49609424850,4945,4950,4950,4900,38048
20241028,112600,49421835815,4945,4935,4965,4930,38594
20241028,112500,49230664570,4935,4935,4945,4910,29566
20241028,112400,49084876445,4940,4955,4955,4930,42791
20241028,112300,48873326355,4955,4905,4965,4900,94493
20241028,112200,48406268345,4900,4890,4905,4885,14430
20241028,112100,48335627440,4885,4870,4890,4870,10963
20241028,112000,48282126215,4870,4895,4895,4865,14603
20241028,111900,48210898050,4890,4895,4905,4890,7189
20241028,111800,48175714880,4905,4880,4905,4855,62916
20241028,111700,47869497015,4875,4890,4900,4875,28286
20241028,111600,47731259280,4885,4885,4890,4880,12337
20241028,111500,47670999195,4890,4890,4900,4875,29453
20241028,111400,47527197710,4900,4895,4910,4870,52218
20241028,111300,47271934830,4895,4955,4960,4880,73301
20241028,111200,46912362425,4950,4930,4955,4925,12553
20241028,111100,46850398510,4935,4940,4945,4920,14048
20241028,111000,46781130265,4945,4930,4950,4925,31316
20241028,110900,46626396660,4930,4920,4945,4905,47115
20241028,110800,46394496655,4925,4925,4930,4915,28283
20241028,110700,46255314695,4930,4950,4950,4915,58929
20241028,110600,45964664435,4950,4945,4980,4930,56551
20241028,110500,45684666330,4945,4965,4965,4940,34951
20241028,110400,45511616650,4965,4975,4975,4945,51726
20241028,110300,45255165945,4970,4970,5000,4955,55448
20241028,110200,44979428140,4975,4990,4995,4955,82476
20241028,110100,44568756210,4995,5010,5020,4960,254597
20241028,110000,43296091220,5010,5010,5010,5010,0
20241028,105900,43296091220,5010,5010,5010,5010,0
20241028,105800,43296091220,5010,4975,5010,4970,259397
20241028,105700,42000568350,4980,4955,4985,4955,119873
20241028,105600,41404281910,4960,4950,4965,4920,104896
20241028,105500,40885081220,4950,4870,4955,4860,130483
20241028,105400,40243262000,4860,4860,4870,4860,2924
20241028,105300,40229041800,4865,4865,4865,4850,7941
20241028,105200,40190450325,4865,4870,4875,4860,3915
20241028,105100,40171402410,4870,4840,4870,4840,8670
20241028,105000,40129281240,4835,4840,4855,4830,12166
20241028,104900,40070414365,4855,4865,4865,4835,12487
20241028,104800,40009880580,4865,4875,4875,4865,9750
20241028,104700,39962418725,4875,4865,4875,4865,10917
20241028,104600,39909238150,4870,4870,4880,4860,14227
20241028,104500,39839945190,4870,4865,4870,4850,8384
20241028,104400,39799182835,4865,4835,4865,4830,5655
20241028,104300,39771751005,4850,4855,4860,4835,12050
20241028,104200,39713334115,4855,4850,4860,4850,10949
20241028,104100,39660156310,4860,4845,4870,4830,21762
20241028,104000,39554519245,4845,4825,4845,4815,18070
20241028,103900,39467319340,4830,4840,4850,4820,65046
20241028,103800,39153080035,4840,4840,4845,4825,44529
20241028,103700,38937925060,4835,4865,4870,4835,38663
20241028,103600,38750430885,4865,4875,4875,4860,5328
20241028,103500,38724519655,4870,4855,4875,4855,8440
20241028,103400,38683483540,4860,4875,4880,4855,12490
20241028,103300,38622730500,4860,4880,4885,4860,16686
20241028,103200,38541416865,4880,4860,4880,4850,5392
20241028,103100,38515177960,4855,4875,4880,4850,12387
20241028,103000,38454905235,4870,4870,4900,4870,31563
20241028,102900,38300618035,4870,4865,4875,4855,9773
20241028,102800,38253115195,4875,4845,4885,4835,30565
20241028,102700,38104778755,4845,4880,4885,4845,13030
20241028,102600,38041458165,4880,4880,4890,4875,8607
20241028,102500,37999421850,4890,4865,4895,4845,11278
20241028,102400,37944607940,4875,4860,4880,4855,7733
20241028,102300,37906988955,4855,4885,4885,4850,20842
20241028,102200,37805629080,4885,4885,4910,4875,44504
20241028,102100,37587912725,4890,4845,4900,4845,56159
20241028,102000,37313836375,4840,4870,4870,4830,43850
20241028,101900,37101397640,4865,4860,4895,4860,30082
20241028,101800,36954653335,4865,4880,4880,4840,69373
20241028,101700,36617816600,4875,4875,4880,4850,52157
20241028,101600,36364071285,4880,4920,4930,4870,69203
20241028,101500,36025450940,4920,4915,4950,4910,48015
20241028,101400,35788647845,4910,4960,4980,4895,97773
20241028,101300,35305801180,4965,4965,4985,4955,99640
20241028,101200,34810244350,4965,4925,4980,4925,115890
20241028,101100,34235428020,4925,4955,4965,4925,112472
20241028,101000,33678991255,4955,4975,4990,4940,191053
20241028,100900,32729245390,4970,4855,4980,4855,315475
20241028,100800,31171160560,4855,4840,4855,4810,37169
20241028,100700,30991468405,4840,4835,4845,4815,57441
20241028,100600,30714268025,4835,4865,4875,4825,30534
20241028,100500,30566580630,4875,4835,4880,4825,42440
20241028,100400,30361216165,4835,4850,4885,4835,26350
20241028,100300,30233426370,4855,4890,4890,4840,34163
20241028,100200,30067591200,4875,4855,4910,4840,51661
20241028,100100,29816231425,4860,4895,4910,4855,43831
20241028,100000,29602756115,4900,4920,4925,4865,40788
20241028,095900,29402872255,4920,4885,4940,4870,118790
20241028,095800,28818744505,4885,4845,4895,4845,64153
20241028,095700,28506462660,4845,4885,4900,4815,164355
20241028,095600,27709281490,4880,4875,4915,4865,76717
20241028,095500,27334288615,4875,4935,4960,4860,119629
20241028,095400,26745980985,4930,4945,4985,4915,131349
20241028,095300,26095660215,4950,4945,4995,4935,162391
20241028,095200,25288275335,4935,4975,5000,4930,274984
20241028,095100,23919564625,4970,4895,4990,4885,351807
20241028,095000,22176689320,4890,4915,4920,4870,109776
20241028,094900,21639593045,4905,4920,4955,4850,285541
20241028,094800,20239720470,4920,4935,5000,4905,499161
20241028,094700,17766529375,4935,4820,4940,4805,681757
20241028,094600,14440731260,4810,4660,4860,4660,430827
20241028,094500,12383475600,4660,4640,4685,4640,29346
20241028,094400,12246428685,4655,4645,4665,4630,8905
20241028,094300,12205059155,4640,4640,4650,4635,9080
20241028,094200,12162893835,4650,4675,4675,4640,8542
20241028,094100,12123177400,4650,4630,4670,4620,18567
20241028,094000,12037194260,4640,4670,4700,4630,75050
20241028,093900,11686579195,4665,4660,4670,4645,15602
20241028,093800,11613852990,4645,4665,4670,4630,23772
20241028,093700,11503279985,4665,4630,4685,4620,31804
20241028,093600,11354937175,4630,4605,4650,4605,8334
20241028,093500,11316374290,4605,4630,4640,4605,12876
20241028,093400,11256941095,4625,4625,4645,4605,23085
20241028,093300,11150228660,4625,4645,4670,4610,15348
20241028,093200,11079169375,4650,4680,4685,4630,21447
20241028,093100,10979379670,4680,4650,4680,4605,23659
20241028,093000,10869714875,4640,4695,4705,4635,46932
20241028,092900,10650920615,4690,4665,4725,4660,112924
20241028,092800,10120408860,4670,4605,4720,4605,72984
20241028,092700,9780506885,4605,4595,4625,4570,52013
20241028,092600,9540963915,4570,4670,4685,4565,143840
20241028,092500,8876301040,4670,4695,4730,4670,61411
20241028,092400,8587840100,4695,4680,4730,4675,39204
20241028,092300,8403102025,4680,4685,4725,4660,37086
20241028,092200,8229263155,4680,4710,4710,4680,24340
20241028,092100,8115061325,4700,4715,4740,4695,25661
20241028,092000,7994125060,4715,4715,4740,4695,33589
20241028,091900,7835712430,4725,4760,4765,4650,93912
20241028,091800,7394492565,4760,4735,4780,4735,56186
20241028,091700,7127197140,4735,4710,4755,4690,52202
20241028,091600,6880506535,4710,4730,4745,4690,84861
20241028,091500,6480559270,4730,4735,4795,4720,143934
20241028,091400,5794228995,4735,4720,4755,4705,78796
20241028,091300,5421267700,4720,4755,4770,4700,164410
20241028,091200,4642928520,4755,4590,4765,4580,207881
20241028,091100,3666724175,4590,4650,4670,4575,87893
20241028,091000,3260854540,4645,4605,4650,4605,113454
20241028,090900,2735622430,4610,4595,4615,4540,87233
20241028,090800,2336670240,4590,4560,4615,4545,69424
20241028,090700,2018908405,4580,4580,4580,4580,0
20241028,090600,2018908405,4580,4460,4580,4460,133048
20241028,090500,1414530825,4465,4435,4485,4405,35713
20241028,090400,1255697940,4435,4415,4445,4385,40030
20241028,090300,1079106735,4430,4405,4460,4390,71772
20241028,090200,761718325,4400,4350,4500,4320,90720
20241028,090100,363265700,4355,4210,4390,4210,57686
20241028,090000,115309765,4215,4165,4215,4155,19792