stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,213300,24265662010,5130,5130,5130,5130,91007
20241029,213200,24265662010,5130,5130,5130,5130,0
20241029,213100,24265662010,5130,5130,5130,5130,0
20241029,213000,24265662010,5130,5130,5130,5130,0
20241029,212900,24265662010,5130,5130,5130,5130,0
20241029,212800,24265662010,5130,5130,5130,5130,0
20241029,212700,24265662010,5130,5130,5130,5130,0
20241029,212600,24265662010,5130,5130,5130,5130,0
20241029,212500,24265662010,5130,5130,5130,5130,0
20241029,212400,24265662010,5130,5130,5130,5130,0
20241029,212300,24265662010,5130,5130,5130,5130,0
20241029,212200,24265662010,5130,5130,5130,5130,0
20241029,212100,24265662010,5130,5130,5130,5130,0
20241029,212000,24265662010,5130,5130,5130,5130,0
20241029,211900,24265662010,5130,5130,5130,5130,0
20241029,211800,24265662010,5130,5130,5130,5130,0
20241029,211700,24265662010,5130,5130,5130,5130,0
20241029,211600,24265662010,5130,5130,5130,5130,0
20241029,211500,24265662010,5130,5130,5130,5130,0
20241029,211400,24265662010,5130,5130,5130,5130,0
20241029,211300,24265662010,5130,5130,5130,5130,0
20241029,211200,24265662010,5130,5130,5130,5130,0
20241029,211100,24265662010,5130,5130,5130,5130,0
20241029,211000,24265662010,5130,5130,5130,5130,0
20241029,210900,24265662010,5130,5130,5130,5130,0
20241029,210800,24265662010,5130,5130,5130,5130,0
20241029,210700,24265662010,5130,5130,5130,5130,0
20241029,210600,24265662010,5130,5130,5130,5130,0
20241029,210500,24265662010,5130,5130,5130,5130,0
20241029,210400,24265662010,5130,5130,5130,5130,0
20241029,210300,24265662010,5130,5130,5130,5130,91007
20241029,210200,24265662010,5130,5130,5130,5130,0
20241029,210100,24265662010,5130,5130,5130,5130,0
20241029,210000,24265662010,5130,5130,5130,5130,0
20241029,205900,24265662010,5130,5130,5130,5130,0
20241029,205800,24265662010,5130,5130,5130,5130,0
20241029,205700,24265662010,5130,5130,5130,5130,0
20241029,205600,24265662010,5130,5130,5130,5130,0
20241029,205500,24265662010,5130,5130,5130,5130,0
20241029,205400,24265662010,5130,5130,5130,5130,0
20241029,205300,24265662010,5130,5130,5130,5130,0
20241029,205200,24265662010,5130,5130,5130,5130,0
20241029,205100,24265662010,5130,5130,5130,5130,0
20241029,205000,24265662010,5130,5130,5130,5130,0
20241029,204900,24265662010,5130,5130,5130,5130,0
20241029,204800,24265662010,5130,5130,5130,5130,0
20241029,204700,24265662010,5130,5130,5130,5130,0
20241029,204600,24265662010,5130,5130,5130,5130,0
20241029,204500,24265662010,5130,5130,5130,5130,0
20241029,204400,24265662010,5130,5130,5130,5130,0
20241029,204300,24265662010,5130,5130,5130,5130,0
20241029,204200,24265662010,5130,5130,5130,5130,0
20241029,204100,24265662010,5130,5130,5130,5130,0
20241029,204000,24265662010,5130,5130,5130,5130,0
20241029,203900,24265662010,5130,5130,5130,5130,0
20241029,203800,24265662010,5130,5130,5130,5130,0
20241029,203700,24265662010,5130,5130,5130,5130,0
20241029,203600,24265662010,5130,5130,5130,5130,0
20241029,203500,24265662010,5130,5130,5130,5130,0
20241029,203400,24265662010,5130,5130,5130,5130,0
20241029,203300,24265662010,5130,5130,5130,5130,91007
20241029,203200,24265662010,5130,5130,5130,5130,0
20241029,203100,24265662010,5130,5130,5130,5130,0
20241029,203000,24265662010,5130,5130,5130,5130,0
20241029,202900,24265662010,5130,5130,5130,5130,0
20241029,202800,24265662010,5130,5130,5130,5130,0
20241029,202700,24265662010,5130,5130,5130,5130,0
20241029,202600,24265662010,5130,5130,5130,5130,0
20241029,202500,24265662010,5130,5130,5130,5130,0
20241029,202400,24265662010,5130,5130,5130,5130,0
20241029,202300,24265662010,5130,5130,5130,5130,0
20241029,202200,24265662010,5130,5130,5130,5130,0
20241029,202100,24265662010,5130,5130,5130,5130,0
20241029,202000,24265662010,5130,5130,5130,5130,0
20241029,201900,24265662010,5130,5130,5130,5130,0
20241029,201800,24265662010,5130,5130,5130,5130,0
20241029,201700,24265662010,5130,5130,5130,5130,0
20241029,201600,24265662010,5130,5130,5130,5130,0
20241029,201500,24265662010,5130,5130,5130,5130,0
20241029,201400,24265662010,5130,5130,5130,5130,0
20241029,201300,24265662010,5130,5130,5130,5130,0
20241029,201200,24265662010,5130,5130,5130,5130,0
20241029,201100,24265662010,5130,5130,5130,5130,0
20241029,201000,24265662010,5130,5130,5130,5130,0
20241029,200900,24265662010,5130,5130,5130,5130,0
20241029,200800,24265662010,5130,5130,5130,5130,0
20241029,200700,24265662010,5130,5130,5130,5130,0
20241029,200600,24265662010,5130,5130,5130,5130,0
20241029,200500,24265662010,5130,5130,5130,5130,0
20241029,200400,24265662010,5130,5130,5130,5130,0
20241029,200300,24265662010,5130,5130,5130,5130,91007
20241029,200200,24265662010,5130,5130,5130,5130,0
20241029,200100,24265662010,5130,5130,5130,5130,0
20241029,200000,24265662010,5130,5130,5130,5130,0
20241029,195900,24265662010,5130,5130,5130,5130,0
20241029,195800,24265662010,5130,5130,5130,5130,0
20241029,195700,24265662010,5130,5130,5130,5130,0
20241029,195600,24265662010,5130,5130,5130,5130,0
20241029,195500,24265662010,5130,5130,5130,5130,0
20241029,195400,24265662010,5130,5130,5130,5130,0
20241029,195300,24265662010,5130,5130,5130,5130,0
20241029,195200,24265662010,5130,5130,5130,5130,0
20241029,195100,24265662010,5130,5130,5130,5130,0
20241029,195000,24265662010,5130,5130,5130,5130,0
20241029,194900,24265662010,5130,5130,5130,5130,0
20241029,194800,24265662010,5130,5130,5130,5130,0
20241029,194700,24265662010,5130,5130,5130,5130,0
20241029,194600,24265662010,5130,5130,5130,5130,0
20241029,194500,24265662010,5130,5130,5130,5130,0
20241029,194400,24265662010,5130,5130,5130,5130,0
20241029,194300,24265662010,5130,5130,5130,5130,0
20241029,194200,24265662010,5130,5130,5130,5130,0
20241029,194100,24265662010,5130,5130,5130,5130,0
20241029,194000,24265662010,5130,5130,5130,5130,0
20241029,193900,24265662010,5130,5130,5130,5130,0
20241029,193800,24265662010,5130,5130,5130,5130,0
20241029,193700,24265662010,5130,5130,5130,5130,0
20241029,193600,24265662010,5130,5130,5130,5130,0
20241029,193500,24265662010,5130,5130,5130,5130,0
20241029,193400,24265662010,5130,5130,5130,5130,0
20241029,193300,24265662010,5130,5130,5130,5130,91007
20241029,193200,24265662010,5130,5130,5130,5130,0
20241029,193100,24265662010,5130,5130,5130,5130,0
20241029,193000,24265662010,5130,5130,5130,5130,0
20241029,192900,24265662010,5130,5130,5130,5130,0
20241029,192800,24265662010,5130,5130,5130,5130,0
20241029,192700,24265662010,5130,5130,5130,5130,0
20241029,192600,24265662010,5130,5130,5130,5130,0
20241029,192500,24265662010,5130,5130,5130,5130,0
20241029,192400,24265662010,5130,5130,5130,5130,0
20241029,192300,24265662010,5130,5130,5130,5130,0
20241029,192200,24265662010,5130,5130,5130,5130,0
20241029,192100,24265662010,5130,5130,5130,5130,0
20241029,192000,24265662010,5130,5130,5130,5130,0
20241029,191900,24265662010,5130,5130,5130,5130,0
20241029,191800,24265662010,5130,5130,5130,5130,0
20241029,191700,24265662010,5130,5130,5130,5130,0
20241029,191600,24265662010,5130,5130,5130,5130,0
20241029,191500,24265662010,5130,5130,5130,5130,0
20241029,191400,24265662010,5130,5130,5130,5130,0
20241029,191300,24265662010,5130,5130,5130,5130,0
20241029,191200,24265662010,5130,5130,5130,5130,0
20241029,191100,24265662010,5130,5130,5130,5130,0
20241029,191000,24265662010,5130,5130,5130,5130,0
20241029,190900,24265662010,5130,5130,5130,5130,0
20241029,190800,24265662010,5130,5130,5130,5130,0
20241029,190700,24265662010,5130,5130,5130,5130,0
20241029,190600,24265662010,5130,5130,5130,5130,0
20241029,190500,24265662010,5130,5130,5130,5130,0
20241029,190400,24265662010,5130,5130,5130,5130,0
20241029,190300,24265662010,5130,5130,5130,5130,91007
20241029,190200,24265662010,5130,5130,5130,5130,0
20241029,190100,24265662010,5130,5130,5130,5130,0
20241029,190000,24265662010,5130,5130,5130,5130,0
20241029,185900,24265662010,5130,5130,5130,5130,0
20241029,185800,24265662010,5130,5130,5130,5130,0
20241029,185700,24265662010,5130,5130,5130,5130,0
20241029,185600,24265662010,5130,5130,5130,5130,0
20241029,185500,24265662010,5130,5130,5130,5130,0
20241029,185400,24265662010,5130,5130,5130,5130,0
20241029,185300,24265662010,5130,5130,5130,5130,0
20241029,185200,24265662010,5130,5130,5130,5130,0
20241029,185100,24265662010,5130,5130,5130,5130,0
20241029,185000,24265662010,5130,5130,5130,5130,0
20241029,184900,24265662010,5130,5130,5130,5130,0
20241029,184800,24265662010,5130,5130,5130,5130,0
20241029,184700,24265662010,5130,5130,5130,5130,0
20241029,184600,24265662010,5130,5130,5130,5130,0
20241029,184500,24265662010,5130,5130,5130,5130,0
20241029,184400,24265662010,5130,5130,5130,5130,0
20241029,184300,24265662010,5130,5130,5130,5130,0
20241029,184200,24265662010,5130,5130,5130,5130,0
20241029,184100,24265662010,5130,5130,5130,5130,0
20241029,184000,24265662010,5130,5130,5130,5130,0
20241029,183900,24265662010,5130,5130,5130,5130,0
20241029,183800,24265662010,5130,5130,5130,5130,0
20241029,183700,24265662010,5130,5130,5130,5130,0
20241029,183600,24265662010,5130,5130,5130,5130,0
20241029,183500,24265662010,5130,5130,5130,5130,0
20241029,183400,24265662010,5130,5130,5130,5130,0
20241029,183300,24265662010,5130,5130,5130,5130,91007
20241029,183200,24265662010,5130,5130,5130,5130,0
20241029,183100,24265662010,5130,5130,5130,5130,0
20241029,183000,24265662010,5130,5130,5130,5130,0
20241029,182900,24265662010,5130,5130,5130,5130,0
20241029,182800,24265662010,5130,5130,5130,5130,0
20241029,182700,24265662010,5130,5130,5130,5130,0
20241029,182600,24265662010,5130,5130,5130,5130,0
20241029,182500,24265662010,5130,5130,5130,5130,0
20241029,182400,24265662010,5130,5130,5130,5130,0
20241029,182300,24265662010,5130,5130,5130,5130,0
20241029,182200,24265662010,5130,5130,5130,5130,0
20241029,182100,24265662010,5130,5130,5130,5130,0
20241029,182000,24265662010,5130,5130,5130,5130,0
20241029,181900,24265662010,5130,5130,5130,5130,0
20241029,181800,24265662010,5130,5130,5130,5130,0
20241029,181700,24265662010,5130,5130,5130,5130,0
20241029,181600,24265662010,5130,5130,5130,5130,0
20241029,181500,24265662010,5130,5130,5130,5130,0
20241029,181400,24265662010,5130,5130,5130,5130,0
20241029,181300,24265662010,5130,5130,5130,5130,0
20241029,181200,24265662010,5130,5130,5130,5130,0
20241029,181100,24265662010,5130,5130,5130,5130,0
20241029,181000,24265662010,5130,5130,5130,5130,0
20241029,180900,24265662010,5130,5130,5130,5130,0
20241029,180800,24265662010,5130,5130,5130,5130,0
20241029,180700,24265662010,5130,5130,5130,5130,0
20241029,180600,24265662010,5130,5130,5130,5130,0
20241029,180500,24265662010,5130,5130,5130,5130,0
20241029,180400,24265662010,5130,5130,5130,5130,0
20241029,180300,24265662010,5130,5130,5130,5130,91007
20241029,180200,24265662010,5130,5130,5130,5130,0
20241029,180100,24265662010,5130,5130,5130,5130,0
20241029,180000,24265662010,5130,5130,5130,5130,0
20241029,175900,24265662010,5130,5130,5130,5130,0
20241029,175800,24265662010,5130,5130,5130,5130,0
20241029,175700,24265662010,5130,5130,5130,5130,0
20241029,175600,24265662010,5130,5130,5130,5130,0
20241029,175500,24265662010,5130,5130,5130,5130,0
20241029,175400,24265662010,5130,5130,5130,5130,0
20241029,175300,24265662010,5130,5130,5130,5130,0
20241029,175200,24265662010,5130,5130,5130,5130,0
20241029,175100,24265662010,5130,5130,5130,5130,0
20241029,175000,24265662010,5130,5130,5130,5130,0
20241029,174900,24265662010,5130,5130,5130,5130,0
20241029,174800,24265662010,5130,5130,5130,5130,0
20241029,174700,24265662010,5130,5130,5130,5130,0
20241029,174600,24265662010,5130,5130,5130,5130,0
20241029,174500,24265662010,5130,5130,5130,5130,0
20241029,174400,24265662010,5130,5130,5130,5130,0
20241029,174300,24265662010,5130,5130,5130,5130,0
20241029,174200,24265662010,5130,5130,5130,5130,0
20241029,174100,24265662010,5130,5130,5130,5130,0
20241029,174000,24265662010,5130,5130,5130,5130,0
20241029,173900,24265662010,5130,5130,5130,5130,0
20241029,173800,24265662010,5130,5130,5130,5130,0
20241029,173700,24265662010,5130,5130,5130,5130,0
20241029,173600,24265662010,5130,5130,5130,5130,0
20241029,173500,24265662010,5130,5130,5130,5130,0
20241029,173400,24265662010,5130,5130,5130,5130,0
20241029,173300,24265662010,5130,5130,5130,5130,91007
20241029,173200,24265662010,5130,5130,5130,5130,0
20241029,173100,24265662010,5130,5130,5130,5130,0
20241029,173000,24265662010,5130,5130,5130,5130,0
20241029,172900,24265662010,5130,5130,5130,5130,0
20241029,172800,24265662010,5130,5130,5130,5130,0
20241029,172700,24265662010,5130,5130,5130,5130,0
20241029,172600,24265662010,5130,5130,5130,5130,0
20241029,172500,24265662010,5130,5130,5130,5130,0
20241029,172400,24265662010,5130,5130,5130,5130,0
20241029,172300,24265662010,5130,5130,5130,5130,0
20241029,172200,24265662010,5130,5130,5130,5130,0
20241029,172100,24265662010,5130,5130,5130,5130,0
20241029,172000,24265662010,5130,5130,5130,5130,0
20241029,171900,24265662010,5130,5130,5130,5130,0
20241029,171800,24265662010,5130,5130,5130,5130,0
20241029,171700,24265662010,5130,5130,5130,5130,0
20241029,171600,24265662010,5130,5130,5130,5130,0
20241029,171500,24265662010,5130,5130,5130,5130,0
20241029,171400,24265662010,5130,5130,5130,5130,0
20241029,171300,24265662010,5130,5130,5130,5130,0
20241029,171200,24265662010,5130,5130,5130,5130,0
20241029,171100,24265662010,5130,5130,5130,5130,0
20241029,171000,24265662010,5130,5130,5130,5130,0
20241029,170900,24265662010,5130,5130,5130,5130,0
20241029,170800,24265662010,5130,5130,5130,5130,0
20241029,170700,24265662010,5130,5130,5130,5130,0
20241029,170600,24265662010,5130,5130,5130,5130,0
20241029,170500,24265662010,5130,5130,5130,5130,0
20241029,170400,24265662010,5130,5130,5130,5130,0
20241029,170300,24265662010,5130,5130,5130,5130,91007
20241029,170200,24265662010,5130,5130,5130,5130,0
20241029,170100,24265662010,5130,5130,5130,5130,0
20241029,170000,24265662010,5130,5130,5130,5130,0
20241029,165900,24265662010,5130,5130,5130,5130,0
20241029,165800,24265662010,5130,5130,5130,5130,0
20241029,165700,24265662010,5130,5130,5130,5130,0
20241029,165600,24265662010,5130,5130,5130,5130,0
20241029,165500,24265662010,5130,5130,5130,5130,0
20241029,165400,24265662010,5130,5130,5130,5130,0
20241029,165300,24265662010,5130,5130,5130,5130,0
20241029,165200,24265662010,5130,5130,5130,5130,0
20241029,165100,24265662010,5130,5130,5130,5130,0
20241029,165000,24265662010,5130,5130,5130,5130,0
20241029,164900,24265662010,5130,5130,5130,5130,0
20241029,164800,24265662010,5130,5130,5130,5130,0
20241029,164700,24265662010,5130,5130,5130,5130,0
20241029,164600,24265662010,5130,5130,5130,5130,0
20241029,164500,24265662010,5130,5130,5130,5130,0
20241029,164400,24265662010,5130,5130,5130,5130,0
20241029,164300,24265662010,5130,5130,5130,5130,0
20241029,164200,24265662010,5130,5130,5130,5130,0
20241029,164100,24265662010,5130,5130,5130,5130,0
20241029,164000,24265662010,5130,5130,5130,5130,0
20241029,163900,24265662010,5130,5130,5130,5130,0
20241029,163800,24265662010,5130,5130,5130,5130,0
20241029,163700,24265662010,5130,5130,5130,5130,0
20241029,163600,24265662010,5130,5130,5130,5130,0
20241029,163500,24265662010,5130,5130,5130,5130,0
20241029,163400,24265662010,5130,5130,5130,5130,0
20241029,163300,24265662010,5130,5130,5130,5130,91007
20241029,163200,24265662010,5130,5130,5130,5130,0
20241029,163100,24265662010,5130,5130,5130,5130,0
20241029,163000,24265662010,5130,5130,5130,5130,0
20241029,162900,24265662010,5130,5130,5130,5130,0
20241029,162800,24265662010,5130,5130,5130,5130,0
20241029,162700,24265662010,5130,5130,5130,5130,0
20241029,162600,24265662010,5130,5130,5130,5130,0
20241029,162500,24265662010,5130,5130,5130,5130,0
20241029,162400,24265662010,5130,5130,5130,5130,0
20241029,162300,24265662010,5130,5130,5130,5130,0
20241029,162200,24265662010,5130,5130,5130,5130,0
20241029,162100,24265662010,5130,5130,5130,5130,0
20241029,162000,24265662010,5130,5130,5130,5130,0
20241029,161900,24265662010,5130,5130,5130,5130,0
20241029,161800,24265662010,5130,5130,5130,5130,0
20241029,161700,24265662010,5130,5130,5130,5130,0
20241029,161600,24265662010,5130,5130,5130,5130,0
20241029,161500,24265662010,5130,5130,5130,5130,0
20241029,161400,24265662010,5130,5130,5130,5130,0
20241029,161300,24265662010,5130,5130,5130,5130,0
20241029,161200,24265662010,5130,5130,5130,5130,0
20241029,161100,24265662010,5130,5130,5130,5130,0
20241029,161000,24265662010,5130,5130,5130,5130,0
20241029,160900,24265662010,5130,5130,5130,5130,0
20241029,160800,24265662010,5130,5130,5130,5130,0
20241029,160700,24265662010,5130,5130,5130,5130,0
20241029,160600,24265662010,5130,5130,5130,5130,0
20241029,160500,24265662010,5130,5130,5130,5130,0
20241029,160400,24265662010,5130,5130,5130,5130,0
20241029,160300,24265662010,5130,5130,5130,5130,91007
20241029,160200,24265662010,5130,5130,5130,5130,0
20241029,160100,24265662010,5130,5130,5130,5130,0
20241029,160000,24265662010,5130,5130,5130,5130,0
20241029,155900,24265662010,5130,5130,5130,5130,0
20241029,155800,24265662010,5130,5130,5130,5130,0
20241029,155700,24265662010,5130,5130,5130,5130,0
20241029,155600,24265662010,5130,5130,5130,5130,0
20241029,155500,24265662010,5130,5130,5130,5130,0
20241029,155400,24265662010,5130,5130,5130,5130,0
20241029,155300,24265662010,5130,5130,5130,5130,0
20241029,155200,24265662010,5130,5130,5130,5130,0
20241029,155100,24265662010,5130,5130,5130,5130,0
20241029,155000,24265662010,5130,5130,5130,5130,0
20241029,154900,24265662010,5130,5130,5130,5130,0
20241029,154800,24265662010,5130,5130,5130,5130,0
20241029,154700,24265662010,5130,5130,5130,5130,0
20241029,154600,24265662010,5130,5130,5130,5130,0
20241029,154500,24265662010,5130,5130,5130,5130,0
20241029,154400,24265662010,5130,5130,5130,5130,0
20241029,154300,24265662010,5130,5130,5130,5130,0
20241029,154200,24265662010,5130,5130,5130,5130,0
20241029,154100,24265662010,5130,5130,5130,5130,0
20241029,154000,24265662010,5130,5130,5130,5130,0
20241029,153900,24265662010,5130,5130,5130,5130,0
20241029,153800,24265662010,5130,5130,5130,5130,0
20241029,153700,24265662010,5130,5130,5130,5130,0
20241029,153600,24265662010,5130,5130,5130,5130,0
20241029,153500,24265662010,5130,5130,5130,5130,0
20241029,153400,24265662010,5130,5130,5130,5130,0
20241029,153300,24265662010,5130,5130,5130,5130,91007
20241029,153200,24265662010,5130,5130,5130,5130,0
20241029,153100,24265662010,5130,5130,5130,5130,0
20241029,153000,24265662010,5130,5130,5130,5130,91007
20241029,152900,23798796100,5110,5110,5110,5110,0
20241029,152800,23798796100,5110,5110,5110,5110,0
20241029,152700,23798796100,5110,5110,5110,5110,0
20241029,152600,23798796100,5110,5110,5110,5110,0
20241029,152500,23798796100,5110,5110,5110,5110,0
20241029,152400,23798796100,5110,5110,5110,5110,0
20241029,152300,23798796100,5110,5110,5110,5110,0
20241029,152200,23798796100,5110,5110,5110,5110,0
20241029,152100,23798796100,5110,5110,5110,5110,0
20241029,152000,23798796100,5110,5110,5110,5110,0
20241029,151900,23798796100,5110,5120,5130,5090,41815
20241029,151800,23585144630,5130,5110,5130,5110,19517
20241029,151700,23485269110,5110,5110,5130,5110,32910
20241029,151600,23316744320,5120,5100,5120,5090,19761
20241029,151500,23215823540,5100,5080,5100,5080,17410
20241029,151400,23127261550,5080,5100,5100,5070,33859
20241029,151300,22954986460,5100,5090,5110,5090,19895
20241029,151200,22853521610,5090,5110,5120,5090,22308
20241029,151100,22739657880,5110,5110,5120,5100,14541
20241029,151000,22665370800,5110,5100,5120,5090,21094
20241029,150900,22557721460,5100,5080,5120,5080,32413
20241029,150800,22392329260,5090,5080,5130,5070,48704
20241029,150700,22143980430,5100,5030,5130,5030,76517
20241029,150600,21754828400,5030,5040,5050,5030,8706
20241029,150500,21710968050,5040,5030,5040,5020,8644
20241029,150400,21667459950,5020,5020,5020,5010,6472
20241029,150300,21634975960,5020,5010,5020,5000,3529
20241029,150200,21617285130,5010,5010,5010,4995,3526
20241029,150100,21599648705,5010,5000,5010,5000,1730
20241029,150000,21590993455,5010,5000,5010,5000,8253
20241029,145900,21549722835,5000,5000,5010,5000,1359
20241029,145800,21542915665,5000,5010,5010,5000,3016
20241029,145700,21527808535,5010,5020,5020,5010,2056
20241029,145600,21517501875,5020,5010,5020,5010,3646
20241029,145500,21499210445,5010,5010,5020,5000,5832
20241029,145400,21469985325,5000,5000,5000,4995,3082
20241029,145300,21454580770,5000,4990,5010,4990,3892
20241029,145200,21435154325,4985,4990,4990,4985,394
20241029,145100,21433188275,4990,4990,4990,4985,610
20241029,145000,21430146730,4985,4980,4990,4975,2423
20241029,144900,21418079175,4980,4995,4995,4980,2518
20241029,144800,21405518195,4995,5000,5010,4990,1878
20241029,144700,21396136365,5000,5000,5000,4995,1200
20241029,144600,21390140675,5010,5000,5010,4995,1318
20241029,144500,21383555510,5000,5020,5020,5000,2277
20241029,144400,21372163500,5000,5020,5020,5000,1398
20241029,144300,21365159530,5010,5010,5020,5010,4193
20241029,144200,21344142290,5010,5000,5010,4995,1500
20241029,144100,21336643450,5000,5010,5010,5000,2358
20241029,144000,21324853350,5010,5000,5010,4995,359
20241029,143900,21323057095,4995,5020,5020,4995,2537
20241029,143800,21310358720,5020,5020,5020,5020,446
20241029,143700,21308119800,5020,5000,5020,5000,566
20241029,143600,21305288870,5000,5010,5010,5000,1622
20241029,143500,21297165510,5010,5020,5030,5000,3665
20241029,143400,21278779030,5020,5010,5020,5000,5294
20241029,143300,21252236180,5010,4990,5010,4990,4778
20241029,143200,21228339470,4995,4970,4995,4970,2873
20241029,143100,21214020670,4970,4975,4975,4970,500
20241029,143000,21211533530,4975,4980,4980,4975,342
20241029,142900,21209831800,4970,4975,4985,4970,2122
20241029,142800,21199280910,4985,4990,4990,4980,1527
20241029,142700,21191674510,4990,4980,4995,4980,3518
20241029,142600,21174134525,4980,4970,4980,4970,2938
20241029,142500,21159514950,4980,4950,4980,4950,3855
20241029,142400,21140344045,4950,4930,4955,4930,3533
20241029,142300,21122893505,4925,4930,4940,4925,9927
20241029,142200,21073968255,4930,4935,4940,4930,3695
20241029,142100,21055743870,4935,4935,4940,4925,13550
20241029,142000,20988884105,4930,4960,4960,4930,19428
20241029,141900,20892814345,4955,4965,4965,4955,3652
20241029,141800,20874695470,4970,4965,4970,4965,642
20241029,141700,20871507795,4965,4980,4980,4965,2290
20241029,141600,20860115735,4985,4985,4985,4980,1397
20241029,141500,20853152190,4985,4985,4990,4985,1115
20241029,141400,20847592465,4980,4980,4985,4975,2385
20241029,141300,20835709155,4965,4975,4975,4955,7146
20241029,141200,20800215250,4975,4980,4980,4970,678
20241029,141100,20796844210,4970,4975,4980,4970,1226
20241029,141000,20790745020,4975,4960,4975,4960,6499
20241029,140900,20758462595,4955,4980,4980,4955,17516
20241029,140800,20671494535,4975,4980,4980,4975,5062
20241029,140700,20646299980,4980,4980,4985,4975,1886
20241029,140600,20636908585,4975,4990,4990,4975,837
20241029,140500,20632739190,4990,4995,4995,4975,7321
20241029,140400,20596280015,4995,4985,4995,4980,8659
20241029,140300,20553131265,4990,4995,4995,4990,5755
20241029,140200,20524407810,4995,5010,5010,4995,2174
20241029,140100,20513535935,5000,5010,5010,5000,2260
20241029,140000,20502215505,5000,5010,5010,5000,1630
20241029,135900,20494062505,5010,5020,5030,5010,1474
20241029,135800,20486674585,5010,5010,5010,5000,1167
20241029,135700,20480831095,5010,5020,5020,5010,2841
20241029,135600,20466589275,5020,5030,5030,5020,355
20241029,135500,20464804175,5020,5030,5030,5020,514
20241029,135400,20462222485,5030,5030,5040,5020,1197
20241029,135300,20456201575,5030,5020,5030,5020,295
20241029,135200,20454718875,5020,5020,5020,5020,314
20241029,135100,20453142595,5020,5010,5030,5010,4345
20241029,135000,20431302155,5010,5010,5020,5010,237
20241029,134900,20430114645,5010,5020,5020,5010,1401
20241029,134800,20423090045,5020,5020,5020,5020,107
20241029,134700,20422552905,5020,5020,5020,5010,2202
20241029,134600,20411499305,5020,5020,5020,5020,2271
20241029,134500,20400098885,5020,5020,5030,5020,823
20241029,134400,20395967415,5020,5020,5020,5000,3096
20241029,134300,20380432915,5020,5010,5020,5000,2041
20241029,134200,20370206735,5010,5000,5010,5000,6029
20241029,134100,20340056705,5000,5000,5010,5000,329
20241029,134000,20338411555,5000,5020,5030,4995,2377
20241029,133900,20326479180,5020,5000,5020,4985,7825
20241029,133800,20287356635,5020,4995,5020,4995,1640
20241029,133700,20279145465,4995,5000,5000,4995,669
20241029,133600,20275801285,5000,5010,5020,5000,2604
20241029,133500,20262776255,5010,5000,5010,4990,2622
20241029,133400,20249670385,4995,5000,5010,4995,1203
20241029,133300,20243660710,4995,5000,5000,4990,1160
20241029,133200,20237867830,5000,5000,5000,5000,969
20241029,133100,20233022830,5010,5010,5010,4990,8274
20241029,133000,20191654970,5010,5010,5020,5000,2194
20241029,132900,20180661560,5000,5010,5020,5000,4041
20241029,132800,20160420050,5020,5020,5020,5010,394
20241029,132700,20158443500,5010,5010,5020,5010,830
20241029,132600,20154281600,5010,5010,5020,5010,28
20241029,132500,20154141310,5010,5020,5020,5000,1341
20241029,132400,20147423790,5010,5010,5010,4990,11945
20241029,132300,20087731330,5010,5010,5010,5010,7243
20241029,132200,20051443900,5010,5020,5030,5010,3950
20241029,132100,20031649470,5020,5030,5030,5020,2930
20241029,132000,20016940830,5030,5030,5030,5030,1876
20241029,131900,20007504550,5030,5030,5040,5030,406
20241029,131800,20005461360,5030,5020,5030,5020,358
20241029,131700,20003664020,5030,5020,5040,5020,386
20241029,131600,20001725570,5040,5040,5040,5020,7275
20241029,131500,19965165930,5040,5040,5040,5030,1943
20241029,131400,19955377040,5050,5040,5050,5040,1084
20241029,131300,19949912940,5040,5060,5060,5040,2860
20241029,131200,19935472230,5060,5030,5060,5030,1591
20241029,131100,19927462080,5040,5030,5040,5030,746
20241029,131000,19923709240,5030,5020,5030,5020,634
20241029,130900,19920522990,5020,5020,5020,5020,2669
20241029,130800,19907124610,5020,5030,5030,5020,2674
20241029,130700,19893674400,5030,5040,5040,5020,2142
20241029,130600,19882905600,5040,5050,5050,5030,6151
20241029,130500,19851931430,5060,5050,5060,5050,1196
20241029,130400,19845879760,5060,5070,5080,5050,10988
20241029,130300,19790167650,5070,5080,5080,5070,6226
20241029,130200,19758561320,5060,5070,5100,5060,19901
20241029,130100,19657475610,5070,5050,5070,5050,3060
20241029,130000,19641994240,5050,5040,5050,5040,1697
20241029,125900,19633428920,5050,5040,5050,5040,1142
20241029,125800,19627670890,5050,5040,5050,5040,270
20241029,125700,19626309970,5040,5040,5050,5040,1832
20241029,125600,19617076070,5050,5040,5050,5040,2323
20241029,125500,19605350020,5040,5040,5040,5030,1667
20241029,125400,19596962860,5040,5040,5040,5040,39
20241029,125300,19596766300,5040,5030,5040,5030,266
20241029,125200,19595428290,5030,5040,5050,5030,906
20241029,125100,19590866680,5040,5050,5050,5040,1542
20241029,125000,19583094620,5050,5050,5050,5040,657
20241029,124900,19579782700,5050,5050,5060,5040,1433
20241029,124800,19572546150,5060,5060,5060,5050,2579
20241029,124700,19559511410,5060,5060,5060,5050,1763
20241029,124600,19550594280,5060,5050,5070,5050,4456
20241029,124500,19528064520,5060,5060,5070,5050,9054
20241029,124400,19482280190,5050,5050,5050,5040,2249
20241029,124300,19470923000,5040,5040,5050,5040,1104
20241029,124200,19465358830,5040,5040,5050,5030,492
20241029,124100,19462879560,5030,5020,5050,5020,634
20241029,124000,19459689850,5050,5030,5050,5010,2563
20241029,123900,19446806270,5030,5040,5040,5030,757
20241029,123800,19442993520,5040,5040,5040,5030,508
20241029,123700,19440433220,5030,5040,5040,5030,1381
20241029,123600,19433486490,5030,5040,5060,5030,354
20241029,123500,19431704800,5050,5030,5050,5030,2375
20241029,123400,19419730260,5030,5030,5030,5030,26
20241029,123300,19419599480,5030,5030,5040,5030,3517
20241029,123200,19401908240,5030,5040,5050,5030,2460
20241029,123100,19389510690,5040,5040,5050,5040,1334
20241029,123000,19382787070,5040,5040,5040,5030,75
20241029,122900,19382409120,5030,5050,5050,5030,800
20241029,122800,19378380770,5050,5040,5050,5040,1445
20241029,122700,19371097960,5040,5050,5050,5030,1458
20241029,122600,19363758890,5050,5050,5050,5030,1469
20241029,122500,19356356020,5050,5060,5060,5050,5300
20241029,122400,19329566080,5070,5030,5070,5030,13295
20241029,122300,19262356100,5030,5010,5030,5000,7165
20241029,122200,19226379960,5020,5030,5030,5010,748
20241029,122100,19222624720,5030,5020,5030,5020,5504
20241029,122000,19194941360,5020,5010,5030,5010,2211
20241029,121900,19183848340,5010,4995,5010,4985,936
20241029,121800,19179175050,5000,4980,5000,4980,7480
20241029,121700,19141833970,4980,4995,4995,4980,2685
20241029,121600,19128458000,4995,4995,4995,4980,13891
20241029,121500,19059188010,4995,4990,5000,4990,3951
20241029,121400,19039470195,4995,4995,5000,4995,525
20241029,121300,19036847160,5000,4995,5010,4995,1818
20241029,121200,19027765675,4995,5000,5000,4995,1216
20241029,121100,19021686155,5010,5010,5010,5000,795
20241029,121000,19017710535,5000,5010,5010,5000,1825
20241029,120900,19008571325,5010,5000,5010,5000,1583
20241029,120800,19000643005,5000,5000,5000,4995,264
20241029,120700,18999323015,5000,5000,5020,4990,2851
20241029,120600,18985081315,5000,5000,5020,5000,3015
20241029,120500,18970002225,5010,4995,5010,4990,1746
20241029,120400,18961273005,4990,4995,5000,4990,3746
20241029,120300,18942561165,5000,5000,5010,4995,3858
20241029,120200,18923288765,5000,5010,5010,4995,7804
20241029,120100,18884272010,5010,5000,5010,5000,1879
20241029,120000,18874863890,5000,5010,5020,5000,2585
20241029,115900,18861931750,5010,5010,5010,5000,1253
20241029,115800,18855665260,5000,5010,5020,5000,1755
20241029,115700,18846883920,5010,5020,5020,5010,2381
20241029,115600,18834955010,5020,5020,5020,5010,740
20241029,115500,18831241860,5020,5020,5020,5010,929
20241029,115400,18826586410,5010,5010,5030,5010,908
20241029,115300,18822035430,5010,5040,5040,5010,4676
20241029,115200,18798592440,5040,5010,5040,5010,3787
20241029,115100,18779594710,5010,5030,5030,5010,1335
20241029,115000,18772903020,5020,5030,5030,5020,297
20241029,114900,18771411380,5020,5010,5030,5010,733
20241029,114800,18767731720,5020,5010,5020,5010,3270
20241029,114700,18751345460,5010,5030,5030,5010,2228
20241029,114600,18740178300,5030,5020,5030,5020,1824
20241029,114500,18731021810,5020,5030,5030,5020,211
20241029,114400,18729961490,5030,5030,5030,5020,626
20241029,114300,18726813340,5030,5030,5030,5010,2124
20241029,114200,18716158620,5040,5040,5040,5020,2981
20241029,114100,18701171640,5040,5030,5050,5020,1234
20241029,114000,18694964490,5030,5020,5030,5010,873
20241029,113900,18690576100,5010,5030,5030,5010,3701
20241029,113800,18672013450,5010,5030,5030,5010,2583
20241029,113700,18659070800,5010,5020,5030,5010,6745
20241029,113600,18625264770,5020,5030,5030,5020,4266
20241029,113500,18603845290,5030,5030,5030,5030,2217
20241029,113400,18592693780,5030,5030,5030,5030,858
20241029,113300,18588378040,5030,5040,5040,5030,357
20241029,113200,18586582320,5030,5030,5040,5030,1086
20241029,113100,18581119300,5030,5040,5040,5030,2362
20241029,113000,18569235630,5040,5040,5040,5040,799
20241029,112900,18565208670,5040,5040,5040,5040,740
20241029,112800,18561479070,5030,5040,5050,5030,2411
20241029,112700,18549327550,5040,5060,5060,5040,3648
20241029,112600,18530940710,5050,5040,5060,5040,1189
20241029,112500,18524939730,5040,5050,5060,5040,1722
20241029,112400,18516232920,5050,5060,5060,5040,959
20241029,112300,18511389930,5060,5050,5060,5040,1325
20241029,112200,18504699490,5060,5060,5060,5050,1228
20241029,112100,18498494680,5060,5050,5060,5050,560
20241029,112000,18495663670,5050,5040,5050,5040,411
20241029,111900,18493590110,5050,5050,5060,5040,1535
20241029,111800,18485842730,5040,5040,5040,5040,931
20241029,111700,18481150490,5040,5030,5040,5030,2173
20241029,111600,18470199220,5040,5050,5070,5030,8851
20241029,111500,18425572270,5070,5060,5070,5050,9727
20241029,111400,18376365060,5070,5060,5070,5050,9291
20241029,111300,18329288730,5060,5050,5060,5050,7797
20241029,111200,18289837740,5050,5040,5060,5040,1379
20241029,111100,18282874070,5040,5040,5040,5030,1284
20241029,111000,18276403980,5040,5030,5040,5030,2454
20241029,110900,18264056190,5030,5050,5050,5030,3953
20241029,110800,18244135470,5050,5040,5060,5040,6382
20241029,110700,18211889950,5040,5040,5050,5040,1590
20241029,110600,18203873360,5040,5050,5060,5040,2750
20241029,110500,18189985900,5050,5050,5060,5040,5057
20241029,110400,18164436220,5050,5060,5060,5050,1530
20241029,110300,18156696630,5050,5050,5060,5050,1366
20241029,110200,18149798200,5050,5050,5060,5050,2017
20241029,110100,18139611640,5050,5030,5060,5030,10123
20241029,110000,18088509140,5030,5030,5040,5030,1461
20241029,105900,18081148940,5040,5040,5040,5030,1117
20241029,105800,18075519280,5040,5030,5040,5020,8312
20241029,105700,18033710760,5030,5030,5030,5020,162
20241029,105600,18032896480,5030,5020,5030,5020,5117
20241029,105500,18007203070,5020,4995,5020,4995,6993
20241029,105400,17972198560,4995,5000,5010,4985,32809
20241029,105300,17808220170,5010,5010,5020,5000,17652
20241029,105200,17719769810,5020,5020,5040,5010,8587
20241029,105100,17676662440,5040,5020,5040,5020,4275
20241029,105000,17655186110,5020,5050,5050,5020,28185
20241029,104900,17513417820,5050,5060,5070,5050,2174
20241029,104800,17502424070,5060,5060,5060,5060,9886
20241029,104700,17452400910,5060,5070,5070,5060,1465
20241029,104600,17444978980,5070,5090,5090,5060,3204
20241029,104500,17428730890,5090,5060,5100,5060,15266
20241029,104400,17351057740,5060,5040,5060,5040,5675
20241029,104300,17322401520,5040,5040,5050,5040,1751
20241029,104200,17313575410,5040,5060,5060,5040,600
20241029,104100,17310546180,5060,5030,5060,5030,5471
20241029,104000,17282972520,5030,5030,5040,5020,3089
20241029,103900,17267429140,5030,5030,5030,5020,4069
20241029,103800,17246964390,5030,5040,5040,5020,5474
20241029,103700,17219435120,5040,5040,5040,5030,3894
20241029,103600,17199846930,5040,5040,5060,5040,2684
20241029,103500,17186305420,5040,5040,5060,5040,2881
20241029,103400,17171775310,5040,5050,5060,5040,5300
20241029,103300,17145019520,5040,5040,5050,5040,7414
20241029,103200,17107652830,5040,5040,5050,5040,3764
20241029,103100,17088647560,5050,5070,5080,5040,5470
20241029,103000,17060982450,5070,5070,5080,5070,8312
20241029,102900,17018795520,5080,5070,5080,5070,1999
20241029,102800,17008642550,5080,5060,5080,5050,3043
20241029,102700,16993232490,5060,5040,5070,5040,4796
20241029,102600,16968979350,5040,5030,5050,5030,5294
20241029,102500,16942330000,5040,5040,5040,5030,1703
20241029,102400,16933755620,5040,5030,5050,5020,2236
20241029,102300,16922501510,5030,5040,5050,5020,6672
20241029,102200,16888924590,5030,5050,5060,5030,10022
20241029,102100,16838399890,5050,5060,5060,5050,4866
20241029,102000,16813816550,5050,5060,5070,5050,2509
20241029,101900,16801122650,5060,5050,5060,5050,3819
20241029,101800,16781822610,5040,5050,5060,5040,2644
20241029,101700,16768478540,5050,5070,5080,5040,9027
20241029,101600,16722849060,5070,5100,5100,5070,4006
20241029,101500,16702476920,5100,5100,5100,5090,1104
20241029,101400,16696848680,5100,5080,5110,5070,13628
20241029,101300,16627441260,5080,5080,5090,5070,4043
20241029,101200,16606921280,5080,5090,5090,5070,5945
20241029,101100,16576727370,5080,5080,5100,5070,3862
20241029,101000,16557090770,5080,5080,5090,5070,6398
20241029,100900,16524617040,5090,5080,5110,5070,15707
20241029,100800,16444623260,5080,5050,5090,5050,22002
20241029,100700,16332908880,5050,5050,5060,5050,4220
20241029,100600,16311592270,5060,5080,5080,5050,6822
20241029,100500,16277051720,5080,5050,5090,5040,28853
20241029,100400,16130934750,5050,5010,5060,5000,14026
20241029,100300,16060287690,4995,5000,5030,4990,5757
20241029,100200,16031484730,5010,4985,5010,4980,9962
20241029,100100,15981770205,4990,5010,5030,4985,17169
20241029,100000,15895841565,5010,5000,5020,4970,38334
20241029,095900,15704529360,5010,5010,5030,4995,17336
20241029,095800,15617779665,5000,5030,5030,4995,29987
20241029,095700,15467696300,5030,5030,5050,5020,27030
20241029,095600,15331648840,5030,5070,5080,5000,68353
20241029,095500,14987406080,5090,5090,5100,5060,30750
20241029,095400,14831206030,5090,5090,5100,5080,24156
20241029,095300,14708290750,5090,5100,5120,5090,12425
20241029,095200,14644907710,5110,5100,5120,5090,22107
20241029,095100,14532167530,5100,5150,5150,5100,36648
20241029,095000,14344454040,5130,5120,5160,5110,18257
20241029,094900,14250833740,5120,5170,5180,5110,31422
20241029,094800,14089510830,5170,5150,5180,5120,67813
20241029,094700,13740498960,5150,5160,5180,5110,42977
20241029,094600,13519497310,5160,5190,5220,5160,84232
20241029,094500,13081945680,5180,5140,5230,5130,100823
20241029,094400,12559247760,5140,5160,5160,5120,27665
20241029,094300,12416945750,5160,5080,5160,5070,35102
20241029,094200,12237853410,5090,5110,5130,5090,22295
20241029,094100,12123936330,5130,5130,5140,5090,61107
20241029,094000,11811836870,5140,5130,5160,5110,56861
20241029,093900,11520083800,5150,5160,5170,5110,75355
20241029,093800,11133168110,5170,5150,5230,5150,186214
20241029,093700,10167272500,5150,5210,5210,5140,154562
20241029,093600,9367443540,5200,5140,5220,5100,234439
20241029,093500,8153985040,5130,5100,5160,5090,253945
20241029,093400,6852337600,5100,5040,5100,5030,37966
20241029,093300,6659797150,5050,5020,5050,5020,6789
20241029,093200,6625647430,5020,5050,5060,5020,11805
20241029,093100,6566190630,5050,5070,5070,5040,22846
20241029,093000,6450768140,5070,5020,5070,5020,23356
20241029,092900,6332941570,5020,5040,5040,5010,19400
20241029,092800,6235375260,5030,5060,5100,5030,80699
20241029,092700,5826575390,5070,4995,5080,4995,31477
20241029,092600,5667977655,4990,4990,5000,4985,7810
20241029,092500,5628967130,4990,5010,5010,4990,4105
20241029,092400,5608476875,4990,4975,5000,4975,11185
20241029,092300,5552784485,4980,5000,5010,4980,20993
20241029,092200,5447988090,5000,5000,5010,4995,13164
20241029,092100,5382200810,5000,5040,5050,5000,46370
20241029,092000,5149351480,5050,5040,5120,5030,205274
20241029,091900,4107263790,5040,5040,5040,5000,27901
20241029,091800,3966925730,5040,4995,5040,4995,27248
20241029,091700,3829884615,4995,4995,5010,4990,15808
20241029,091600,3750784610,4995,4970,5010,4970,21035
20241029,091500,3645879430,4970,4955,4980,4950,14587
20241029,091400,3573427875,4960,4945,4965,4945,9070
20241029,091300,3528438415,4940,4935,4960,4925,17276
20241029,091200,3443009440,4935,4915,4950,4915,13332
20241029,091100,3377240775,4920,4920,4940,4915,22286
20241029,091000,3267547655,4930,4975,4975,4915,45264
20241029,090900,3044392785,4950,4950,4980,4930,49755
20241029,090800,2798431985,4950,4965,4965,4950,23772
20241029,090700,2680651235,4960,4990,4995,4960,17075
20241029,090600,2595699370,4995,4990,5030,4965,26797
20241029,090500,2461826885,4985,4960,5010,4945,40002
20241029,090400,2263303550,4955,4985,4990,4955,49514
20241029,090300,2017378265,4985,4995,5000,4985,54135
20241029,090200,1747461370,4990,4960,5030,4960,44915
20241029,090100,1523411985,4960,4995,5030,4960,66519
20241029,090000,1191683895,5000,5080,5080,4995,223643