stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,214400,2229292050,4240,4240,4240,4240,3587
20241028,214300,2229292050,4240,4240,4240,4240,0
20241028,214200,2229292050,4240,4240,4240,4240,0
20241028,214100,2229292050,4240,4240,4240,4240,0
20241028,214000,2229292050,4240,4240,4240,4240,0
20241028,213900,2229292050,4240,4240,4240,4240,0
20241028,213800,2229292050,4240,4240,4240,4240,0
20241028,213700,2229292050,4240,4240,4240,4240,0
20241028,213600,2229292050,4240,4240,4240,4240,0
20241028,213500,2229292050,4240,4240,4240,4240,0
20241028,213400,2229292050,4240,4240,4240,4240,0
20241028,213300,2229292050,4240,4240,4240,4240,0
20241028,213200,2229292050,4240,4240,4240,4240,0
20241028,213100,2229292050,4240,4240,4240,4240,0
20241028,213000,2229292050,4240,4240,4240,4240,0
20241028,212900,2229292050,4240,4240,4240,4240,0
20241028,212800,2229292050,4240,4240,4240,4240,0
20241028,212700,2229292050,4240,4240,4240,4240,0
20241028,212600,2229292050,4240,4240,4240,4240,0
20241028,212500,2229292050,4240,4240,4240,4240,0
20241028,212400,2229292050,4240,4240,4240,4240,0
20241028,212300,2229292050,4240,4240,4240,4240,0
20241028,212200,2229292050,4240,4240,4240,4240,0
20241028,212100,2229292050,4240,4240,4240,4240,0
20241028,212000,2229292050,4240,4240,4240,4240,0
20241028,211900,2229292050,4240,4240,4240,4240,0
20241028,211800,2229292050,4240,4240,4240,4240,0
20241028,211700,2229292050,4240,4240,4240,4240,0
20241028,211600,2229292050,4240,4240,4240,4240,0
20241028,211500,2229292050,4240,4240,4240,4240,0
20241028,211400,2229292050,4240,4240,4240,4240,3587
20241028,211300,2229292050,4240,4240,4240,4240,0
20241028,211200,2229292050,4240,4240,4240,4240,0
20241028,211100,2229292050,4240,4240,4240,4240,0
20241028,211000,2229292050,4240,4240,4240,4240,0
20241028,210900,2229292050,4240,4240,4240,4240,0
20241028,210800,2229292050,4240,4240,4240,4240,0
20241028,210700,2229292050,4240,4240,4240,4240,0
20241028,210600,2229292050,4240,4240,4240,4240,0
20241028,210500,2229292050,4240,4240,4240,4240,0
20241028,210400,2229292050,4240,4240,4240,4240,0
20241028,210300,2229292050,4240,4240,4240,4240,0
20241028,210200,2229292050,4240,4240,4240,4240,0
20241028,210100,2229292050,4240,4240,4240,4240,0
20241028,210000,2229292050,4240,4240,4240,4240,0
20241028,205900,2229292050,4240,4240,4240,4240,0
20241028,205800,2229292050,4240,4240,4240,4240,0
20241028,205700,2229292050,4240,4240,4240,4240,0
20241028,205600,2229292050,4240,4240,4240,4240,0
20241028,205500,2229292050,4240,4240,4240,4240,0
20241028,205400,2229292050,4240,4240,4240,4240,0
20241028,205300,2229292050,4240,4240,4240,4240,0
20241028,205200,2229292050,4240,4240,4240,4240,0
20241028,205100,2229292050,4240,4240,4240,4240,0
20241028,205000,2229292050,4240,4240,4240,4240,0
20241028,204900,2229292050,4240,4240,4240,4240,0
20241028,204800,2229292050,4240,4240,4240,4240,0
20241028,204700,2229292050,4240,4240,4240,4240,0
20241028,204600,2229292050,4240,4240,4240,4240,0
20241028,204500,2229292050,4240,4240,4240,4240,0
20241028,204400,2229292050,4240,4240,4240,4240,3587
20241028,204300,2229292050,4240,4240,4240,4240,0
20241028,204200,2229292050,4240,4240,4240,4240,0
20241028,204100,2229292050,4240,4240,4240,4240,0
20241028,204000,2229292050,4240,4240,4240,4240,0
20241028,203900,2229292050,4240,4240,4240,4240,0
20241028,203800,2229292050,4240,4240,4240,4240,0
20241028,203700,2229292050,4240,4240,4240,4240,0
20241028,203600,2229292050,4240,4240,4240,4240,0
20241028,203500,2229292050,4240,4240,4240,4240,0
20241028,203400,2229292050,4240,4240,4240,4240,0
20241028,203300,2229292050,4240,4240,4240,4240,0
20241028,203200,2229292050,4240,4240,4240,4240,0
20241028,203100,2229292050,4240,4240,4240,4240,0
20241028,203000,2229292050,4240,4240,4240,4240,0
20241028,202900,2229292050,4240,4240,4240,4240,0
20241028,202800,2229292050,4240,4240,4240,4240,0
20241028,202700,2229292050,4240,4240,4240,4240,0
20241028,202600,2229292050,4240,4240,4240,4240,0
20241028,202500,2229292050,4240,4240,4240,4240,0
20241028,202400,2229292050,4240,4240,4240,4240,0
20241028,202300,2229292050,4240,4240,4240,4240,0
20241028,202200,2229292050,4240,4240,4240,4240,0
20241028,202100,2229292050,4240,4240,4240,4240,0
20241028,202000,2229292050,4240,4240,4240,4240,0
20241028,201900,2229292050,4240,4240,4240,4240,0
20241028,201800,2229292050,4240,4240,4240,4240,0
20241028,201700,2229292050,4240,4240,4240,4240,0
20241028,201600,2229292050,4240,4240,4240,4240,0
20241028,201500,2229292050,4240,4240,4240,4240,0
20241028,201400,2229292050,4240,4240,4240,4240,3587
20241028,201300,2229292050,4240,4240,4240,4240,0
20241028,201200,2229292050,4240,4240,4240,4240,0
20241028,201100,2229292050,4240,4240,4240,4240,0
20241028,201000,2229292050,4240,4240,4240,4240,0
20241028,200900,2229292050,4240,4240,4240,4240,0
20241028,200800,2229292050,4240,4240,4240,4240,0
20241028,200700,2229292050,4240,4240,4240,4240,0
20241028,200600,2229292050,4240,4240,4240,4240,0
20241028,200500,2229292050,4240,4240,4240,4240,0
20241028,200400,2229292050,4240,4240,4240,4240,0
20241028,200300,2229292050,4240,4240,4240,4240,0
20241028,200200,2229292050,4240,4240,4240,4240,0
20241028,200100,2229292050,4240,4240,4240,4240,0
20241028,200000,2229292050,4240,4240,4240,4240,0
20241028,195900,2229292050,4240,4240,4240,4240,0
20241028,195800,2229292050,4240,4240,4240,4240,0
20241028,195700,2229292050,4240,4240,4240,4240,0
20241028,195600,2229292050,4240,4240,4240,4240,0
20241028,195500,2229292050,4240,4240,4240,4240,0
20241028,195400,2229292050,4240,4240,4240,4240,0
20241028,195300,2229292050,4240,4240,4240,4240,0
20241028,195200,2229292050,4240,4240,4240,4240,0
20241028,195100,2229292050,4240,4240,4240,4240,0
20241028,195000,2229292050,4240,4240,4240,4240,0
20241028,194900,2229292050,4240,4240,4240,4240,0
20241028,194800,2229292050,4240,4240,4240,4240,0
20241028,194700,2229292050,4240,4240,4240,4240,0
20241028,194600,2229292050,4240,4240,4240,4240,0
20241028,194500,2229292050,4240,4240,4240,4240,0
20241028,194400,2229292050,4240,4240,4240,4240,3587
20241028,194300,2229292050,4240,4240,4240,4240,0
20241028,194200,2229292050,4240,4240,4240,4240,0
20241028,194100,2229292050,4240,4240,4240,4240,0
20241028,194000,2229292050,4240,4240,4240,4240,0
20241028,193900,2229292050,4240,4240,4240,4240,0
20241028,193800,2229292050,4240,4240,4240,4240,0
20241028,193700,2229292050,4240,4240,4240,4240,0
20241028,193600,2229292050,4240,4240,4240,4240,0
20241028,193500,2229292050,4240,4240,4240,4240,0
20241028,193400,2229292050,4240,4240,4240,4240,0
20241028,193300,2229292050,4240,4240,4240,4240,0
20241028,193200,2229292050,4240,4240,4240,4240,0
20241028,193100,2229292050,4240,4240,4240,4240,0
20241028,193000,2229292050,4240,4240,4240,4240,0
20241028,192900,2229292050,4240,4240,4240,4240,0
20241028,192800,2229292050,4240,4240,4240,4240,0
20241028,192700,2229292050,4240,4240,4240,4240,0
20241028,192600,2229292050,4240,4240,4240,4240,0
20241028,192500,2229292050,4240,4240,4240,4240,0
20241028,192400,2229292050,4240,4240,4240,4240,0
20241028,192300,2229292050,4240,4240,4240,4240,0
20241028,192200,2229292050,4240,4240,4240,4240,0
20241028,192100,2229292050,4240,4240,4240,4240,0
20241028,192000,2229292050,4240,4240,4240,4240,0
20241028,191900,2229292050,4240,4240,4240,4240,0
20241028,191800,2229292050,4240,4240,4240,4240,0
20241028,191700,2229292050,4240,4240,4240,4240,0
20241028,191600,2229292050,4240,4240,4240,4240,0
20241028,191500,2229292050,4240,4240,4240,4240,0
20241028,191400,2229292050,4240,4240,4240,4240,3587
20241028,191300,2229292050,4240,4240,4240,4240,0
20241028,191200,2229292050,4240,4240,4240,4240,0
20241028,191100,2229292050,4240,4240,4240,4240,0
20241028,191000,2229292050,4240,4240,4240,4240,0
20241028,190900,2229292050,4240,4240,4240,4240,0
20241028,190800,2229292050,4240,4240,4240,4240,0
20241028,190700,2229292050,4240,4240,4240,4240,0
20241028,190600,2229292050,4240,4240,4240,4240,0
20241028,190500,2229292050,4240,4240,4240,4240,0
20241028,190400,2229292050,4240,4240,4240,4240,0
20241028,190300,2229292050,4240,4240,4240,4240,0
20241028,190200,2229292050,4240,4240,4240,4240,0
20241028,190100,2229292050,4240,4240,4240,4240,0
20241028,190000,2229292050,4240,4240,4240,4240,0
20241028,185900,2229292050,4240,4240,4240,4240,0
20241028,185800,2229292050,4240,4240,4240,4240,0
20241028,185700,2229292050,4240,4240,4240,4240,0
20241028,185600,2229292050,4240,4240,4240,4240,0
20241028,185500,2229292050,4240,4240,4240,4240,0
20241028,185400,2229292050,4240,4240,4240,4240,0
20241028,185300,2229292050,4240,4240,4240,4240,0
20241028,185200,2229292050,4240,4240,4240,4240,0
20241028,185100,2229292050,4240,4240,4240,4240,0
20241028,185000,2229292050,4240,4240,4240,4240,0
20241028,184900,2229292050,4240,4240,4240,4240,0
20241028,184800,2229292050,4240,4240,4240,4240,0
20241028,184700,2229292050,4240,4240,4240,4240,0
20241028,184600,2229292050,4240,4240,4240,4240,0
20241028,184500,2229292050,4240,4240,4240,4240,0
20241028,184400,2229292050,4240,4240,4240,4240,3587
20241028,184300,2229292050,4240,4240,4240,4240,0
20241028,184200,2229292050,4240,4240,4240,4240,0
20241028,184100,2229292050,4240,4240,4240,4240,0
20241028,184000,2229292050,4240,4240,4240,4240,0
20241028,183900,2229292050,4240,4240,4240,4240,0
20241028,183800,2229292050,4240,4240,4240,4240,0
20241028,183700,2229292050,4240,4240,4240,4240,0
20241028,183600,2229292050,4240,4240,4240,4240,0
20241028,183500,2229292050,4240,4240,4240,4240,0
20241028,183400,2229292050,4240,4240,4240,4240,0
20241028,183300,2229292050,4240,4240,4240,4240,0
20241028,183200,2229292050,4240,4240,4240,4240,0
20241028,183100,2229292050,4240,4240,4240,4240,0
20241028,183000,2229292050,4240,4240,4240,4240,0
20241028,182900,2229292050,4240,4240,4240,4240,0
20241028,182800,2229292050,4240,4240,4240,4240,0
20241028,182700,2229292050,4240,4240,4240,4240,0
20241028,182600,2229292050,4240,4240,4240,4240,0
20241028,182500,2229292050,4240,4240,4240,4240,0
20241028,182400,2229292050,4240,4240,4240,4240,0
20241028,182300,2229292050,4240,4240,4240,4240,0
20241028,182200,2229292050,4240,4240,4240,4240,0
20241028,182100,2229292050,4240,4240,4240,4240,0
20241028,182000,2229292050,4240,4240,4240,4240,0
20241028,181900,2229292050,4240,4240,4240,4240,0
20241028,181800,2229292050,4240,4240,4240,4240,0
20241028,181700,2229292050,4240,4240,4240,4240,0
20241028,181600,2229292050,4240,4240,4240,4240,0
20241028,181500,2229292050,4240,4240,4240,4240,0
20241028,181400,2229292050,4240,4240,4240,4240,3587
20241028,181300,2229292050,4240,4240,4240,4240,0
20241028,181200,2229292050,4240,4240,4240,4240,0
20241028,181100,2229292050,4240,4240,4240,4240,0
20241028,181000,2229292050,4240,4240,4240,4240,0
20241028,180900,2229292050,4240,4240,4240,4240,0
20241028,180800,2229292050,4240,4240,4240,4240,0
20241028,180700,2229292050,4240,4240,4240,4240,0
20241028,180600,2229292050,4240,4240,4240,4240,0
20241028,180500,2229292050,4240,4240,4240,4240,0
20241028,180400,2229292050,4240,4240,4240,4240,0
20241028,180300,2229292050,4240,4240,4240,4240,0
20241028,180200,2229292050,4240,4240,4240,4240,0
20241028,180100,2229292050,4240,4240,4240,4240,0
20241028,180000,2229292050,4240,4240,4240,4240,0
20241028,175900,2229292050,4240,4240,4240,4240,0
20241028,175800,2229292050,4240,4240,4240,4240,0
20241028,175700,2229292050,4240,4240,4240,4240,0
20241028,175600,2229292050,4240,4240,4240,4240,0
20241028,175500,2229292050,4240,4240,4240,4240,0
20241028,175400,2229292050,4240,4240,4240,4240,0
20241028,175300,2229292050,4240,4240,4240,4240,0
20241028,175200,2229292050,4240,4240,4240,4240,0
20241028,175100,2229292050,4240,4240,4240,4240,0
20241028,175000,2229292050,4240,4240,4240,4240,0
20241028,174900,2229292050,4240,4240,4240,4240,0
20241028,174800,2229292050,4240,4240,4240,4240,0
20241028,174700,2229292050,4240,4240,4240,4240,0
20241028,174600,2229292050,4240,4240,4240,4240,0
20241028,174500,2229292050,4240,4240,4240,4240,0
20241028,174400,2229292050,4240,4240,4240,4240,3587
20241028,174300,2229292050,4240,4240,4240,4240,0
20241028,174200,2229292050,4240,4240,4240,4240,0
20241028,174100,2229292050,4240,4240,4240,4240,0
20241028,174000,2229292050,4240,4240,4240,4240,0
20241028,173900,2229292050,4240,4240,4240,4240,0
20241028,173800,2229292050,4240,4240,4240,4240,0
20241028,173700,2229292050,4240,4240,4240,4240,0
20241028,173600,2229292050,4240,4240,4240,4240,0
20241028,173500,2229292050,4240,4240,4240,4240,0
20241028,173400,2229292050,4240,4240,4240,4240,0
20241028,173300,2229292050,4240,4240,4240,4240,0
20241028,173200,2229292050,4240,4240,4240,4240,0
20241028,173100,2229292050,4240,4240,4240,4240,0
20241028,173000,2229292050,4240,4240,4240,4240,0
20241028,172900,2229292050,4240,4240,4240,4240,0
20241028,172800,2229292050,4240,4240,4240,4240,0
20241028,172700,2229292050,4240,4240,4240,4240,0
20241028,172600,2229292050,4240,4240,4240,4240,0
20241028,172500,2229292050,4240,4240,4240,4240,0
20241028,172400,2229292050,4240,4240,4240,4240,0
20241028,172300,2229292050,4240,4240,4240,4240,0
20241028,172200,2229292050,4240,4240,4240,4240,0
20241028,172100,2229292050,4240,4240,4240,4240,0
20241028,172000,2229292050,4240,4240,4240,4240,0
20241028,171900,2229292050,4240,4240,4240,4240,0
20241028,171800,2229292050,4240,4240,4240,4240,0
20241028,171700,2229292050,4240,4240,4240,4240,0
20241028,171600,2229292050,4240,4240,4240,4240,0
20241028,171500,2229292050,4240,4240,4240,4240,0
20241028,171400,2229292050,4240,4240,4240,4240,3587
20241028,171300,2229292050,4240,4240,4240,4240,0
20241028,171200,2229292050,4240,4240,4240,4240,0
20241028,171100,2229292050,4240,4240,4240,4240,0
20241028,171000,2229292050,4240,4240,4240,4240,0
20241028,170900,2229292050,4240,4240,4240,4240,0
20241028,170800,2229292050,4240,4240,4240,4240,0
20241028,170700,2229292050,4240,4240,4240,4240,0
20241028,170600,2229292050,4240,4240,4240,4240,0
20241028,170500,2229292050,4240,4240,4240,4240,0
20241028,170400,2229292050,4240,4240,4240,4240,0
20241028,170300,2229292050,4240,4240,4240,4240,0
20241028,170200,2229292050,4240,4240,4240,4240,0
20241028,170100,2229292050,4240,4240,4240,4240,0
20241028,170000,2229292050,4240,4240,4240,4240,0
20241028,165900,2229292050,4240,4240,4240,4240,0
20241028,165800,2229292050,4240,4240,4240,4240,0
20241028,165700,2229292050,4240,4240,4240,4240,0
20241028,165600,2229292050,4240,4240,4240,4240,0
20241028,165500,2229292050,4240,4240,4240,4240,0
20241028,165400,2229292050,4240,4240,4240,4240,0
20241028,165300,2229292050,4240,4240,4240,4240,0
20241028,165200,2229292050,4240,4240,4240,4240,0
20241028,165100,2229292050,4240,4240,4240,4240,0
20241028,165000,2229292050,4240,4240,4240,4240,0
20241028,164900,2229292050,4240,4240,4240,4240,0
20241028,164800,2229292050,4240,4240,4240,4240,0
20241028,164700,2229292050,4240,4240,4240,4240,0
20241028,164600,2229292050,4240,4240,4240,4240,0
20241028,164500,2229292050,4240,4240,4240,4240,0
20241028,164400,2229292050,4240,4240,4240,4240,3587
20241028,164300,2229292050,4240,4240,4240,4240,0
20241028,164200,2229292050,4240,4240,4240,4240,0
20241028,164100,2229292050,4240,4240,4240,4240,0
20241028,164000,2229292050,4240,4240,4240,4240,0
20241028,163900,2229292050,4240,4240,4240,4240,0
20241028,163800,2229292050,4240,4240,4240,4240,0
20241028,163700,2229292050,4240,4240,4240,4240,0
20241028,163600,2229292050,4240,4240,4240,4240,0
20241028,163500,2229292050,4240,4240,4240,4240,0
20241028,163400,2229292050,4240,4240,4240,4240,0
20241028,163300,2229292050,4240,4240,4240,4240,0
20241028,163200,2229292050,4240,4240,4240,4240,0
20241028,163100,2229292050,4240,4240,4240,4240,0
20241028,163000,2229292050,4240,4240,4240,4240,0
20241028,162900,2229292050,4240,4240,4240,4240,0
20241028,162800,2229292050,4240,4240,4240,4240,0
20241028,162700,2229292050,4240,4240,4240,4240,0
20241028,162600,2229292050,4240,4240,4240,4240,0
20241028,162500,2229292050,4240,4240,4240,4240,0
20241028,162400,2229292050,4240,4240,4240,4240,0
20241028,162300,2229292050,4240,4240,4240,4240,0
20241028,162200,2229292050,4240,4240,4240,4240,0
20241028,162100,2229292050,4240,4240,4240,4240,0
20241028,162000,2229292050,4240,4240,4240,4240,0
20241028,161900,2229292050,4240,4240,4240,4240,0
20241028,161800,2229292050,4240,4240,4240,4240,0
20241028,161700,2229292050,4240,4240,4240,4240,0
20241028,161600,2229292050,4240,4240,4240,4240,0
20241028,161500,2229292050,4240,4240,4240,4240,0
20241028,161400,2229292050,4240,4240,4240,4240,3587
20241028,161300,2229292050,4240,4240,4240,4240,0
20241028,161200,2229292050,4240,4240,4240,4240,0
20241028,161100,2229292050,4240,4240,4240,4240,0
20241028,161000,2229292050,4240,4240,4240,4240,0
20241028,160900,2229292050,4240,4240,4240,4240,0
20241028,160800,2229292050,4240,4240,4240,4240,0
20241028,160700,2229292050,4240,4240,4240,4240,0
20241028,160600,2229292050,4240,4240,4240,4240,0
20241028,160500,2229292050,4240,4240,4240,4240,0
20241028,160400,2229292050,4240,4240,4240,4240,0
20241028,160300,2229292050,4240,4240,4240,4240,0
20241028,160200,2229292050,4240,4240,4240,4240,0
20241028,160100,2229292050,4240,4240,4240,4240,0
20241028,160000,2229292050,4240,4240,4240,4240,0
20241028,155900,2229292050,4240,4240,4240,4240,0
20241028,155800,2229292050,4240,4240,4240,4240,0
20241028,155700,2229292050,4240,4240,4240,4240,0
20241028,155600,2229292050,4240,4240,4240,4240,0
20241028,155500,2229292050,4240,4240,4240,4240,0
20241028,155400,2229292050,4240,4240,4240,4240,0
20241028,155300,2229292050,4240,4240,4240,4240,0
20241028,155200,2229292050,4240,4240,4240,4240,0
20241028,155100,2229292050,4240,4240,4240,4240,0
20241028,155000,2229292050,4240,4240,4240,4240,0
20241028,154900,2229292050,4240,4240,4240,4240,0
20241028,154800,2229292050,4240,4240,4240,4240,0
20241028,154700,2229292050,4240,4240,4240,4240,0
20241028,154600,2229292050,4240,4240,4240,4240,0
20241028,154500,2229292050,4240,4240,4240,4240,0
20241028,154400,2229292050,4240,4240,4240,4240,3587
20241028,154300,2229292050,4240,4240,4240,4240,0
20241028,154200,2229292050,4240,4240,4240,4240,0
20241028,154100,2229292050,4240,4240,4240,4240,0
20241028,154000,2229292050,4240,4240,4240,4240,0
20241028,153900,2229292050,4240,4240,4240,4240,0
20241028,153800,2229292050,4240,4240,4240,4240,0
20241028,153700,2229292050,4240,4240,4240,4240,0
20241028,153600,2229292050,4240,4240,4240,4240,0
20241028,153500,2229292050,4240,4240,4240,4240,0
20241028,153400,2229292050,4240,4240,4240,4240,0
20241028,153300,2229292050,4240,4240,4240,4240,0
20241028,153200,2229292050,4240,4240,4240,4240,0
20241028,153100,2229292050,4240,4240,4240,4240,0
20241028,153000,2229292050,4240,4240,4240,4240,3587
20241028,152900,2214083170,4235,4235,4235,4235,0
20241028,152800,2214083170,4235,4235,4235,4235,0
20241028,152700,2214083170,4235,4235,4235,4235,0
20241028,152600,2214083170,4235,4235,4235,4235,0
20241028,152500,2214083170,4235,4235,4235,4235,0
20241028,152400,2214083170,4235,4235,4235,4235,0
20241028,152300,2214083170,4235,4235,4235,4235,0
20241028,152200,2214083170,4235,4235,4235,4235,0
20241028,152100,2214083170,4235,4235,4235,4235,0
20241028,152000,2214083170,4235,4235,4235,4235,0
20241028,151900,2214083170,4235,4240,4240,4235,1867
20241028,151800,2206167555,4235,4240,4245,4235,186
20241028,151700,2205379290,4240,4235,4240,4230,1359
20241028,151600,2199617650,4230,4245,4245,4230,561
20241028,151500,2197244605,4230,4240,4240,4220,6166
20241028,151400,2171148265,4240,4250,4250,4240,2261
20241028,151300,2161561595,4260,4265,4265,4260,302
20241028,151200,2160275070,4260,4245,4260,4245,1371
20241028,151100,2154447480,4245,4245,4255,4245,286
20241028,151000,2153233370,4250,4250,4255,4250,233
20241028,150900,2152243110,4250,4255,4255,4250,875
20241028,150800,2148521250,4250,4250,4250,4250,709
20241028,150700,2145508000,4255,4250,4255,4250,701
20241028,150600,2142527245,4255,4255,4255,4245,1450
20241028,150500,2136357695,4240,4240,4240,4240,20
20241028,150400,2136272895,4250,4250,4250,4250,324
20241028,150300,2134895895,4235,4250,4255,4235,578
20241028,150200,2132447850,4255,4255,4255,4255,16
20241028,150100,2132379770,4255,4255,4255,4255,526
20241028,150000,2130141640,4230,4255,4260,4230,1048
20241028,145900,2125681610,4260,4250,4260,4250,3338
20241028,145800,2111493935,4240,4250,4250,4240,528
20241028,145700,2109252855,4255,4255,4255,4255,10
20241028,145600,2109210305,4255,4260,4260,4255,249
20241028,145500,2108149595,4260,4255,4260,4240,1284
20241028,145400,2102680680,4240,4240,4240,4240,1
20241028,145300,2102676440,4240,4245,4245,4210,14917
20241028,145200,2039601650,4240,4260,4260,4240,2000
20241028,145100,2031094425,4260,4260,4275,4260,489
20241028,145000,2029011240,4260,4270,4270,4260,1340
20241028,144900,2023302440,4270,4270,4270,4270,0
20241028,144800,2023302440,4270,4270,4270,4270,31
20241028,144700,2023170070,4270,4270,4270,4270,30
20241028,144600,2023041970,4270,4270,4270,4270,996
20241028,144500,2018789050,4270,4270,4270,4270,0
20241028,144400,2018789050,4270,4270,4270,4270,50
20241028,144300,2018575550,4275,4275,4275,4275,525
20241028,144200,2016331175,4275,4270,4275,4270,1044
20241028,144100,2011869575,4270,4275,4275,4270,508
20241028,144000,2009700375,4275,4275,4275,4275,118
20241028,143900,2009195925,4280,4280,4280,4280,256
20241028,143800,2008100245,4280,4275,4280,4275,115
20241028,143700,2007608145,4275,4275,4275,4275,66
20241028,143600,2007325995,4275,4280,4280,4275,61
20241028,143500,2007065215,4275,4275,4275,4275,3
20241028,143400,2007052390,4275,4275,4275,4275,100
20241028,143300,2006624890,4275,4280,4280,4275,779
20241028,143200,2003290900,4280,4285,4285,4280,210
20241028,143100,2002391350,4285,4285,4285,4280,642
20241028,143000,1999640385,4285,4285,4285,4280,25
20241028,142900,1999533305,4280,4280,4280,4280,1647
20241028,142800,1992484145,4280,4280,4280,4280,1
20241028,142700,1992479865,4270,4280,4280,4270,394
20241028,142600,1990797385,4280,4280,4280,4270,20
20241028,142500,1990711795,4280,4270,4280,4270,27
20241028,142400,1990596445,4270,4270,4270,4270,50
20241028,142300,1990382945,4270,4270,4270,4270,700
20241028,142200,1987393945,4270,4280,4280,4270,414
20241028,142100,1985624775,4280,4280,4280,4280,18
20241028,142000,1985547735,4280,4275,4280,4275,28
20241028,141900,1985427940,4275,4275,4280,4275,929
20241028,141800,1981455990,4275,4275,4275,4275,18
20241028,141700,1981379040,4275,4275,4275,4275,24
20241028,141600,1981276440,4275,4275,4275,4275,18
20241028,141500,1981199490,4275,4275,4275,4275,18
20241028,141400,1981122540,4275,4285,4285,4265,2346
20241028,141300,1971114590,4285,4285,4285,4285,871
20241028,141200,1967382355,4285,4260,4285,4260,154
20241028,141100,1966726090,4265,4270,4285,4265,1706
20241028,141000,1959432160,4270,4280,4280,4265,270
20241028,140900,1958280160,4280,4280,4280,4270,3312
20241028,140800,1944134810,4280,4280,4280,4280,18
20241028,140700,1944057770,4280,4280,4280,4280,18
20241028,140600,1943980730,4280,4280,4280,4280,29
20241028,140500,1943856610,4280,4275,4280,4275,168
20241028,140400,1943137715,4280,4280,4280,4280,27
20241028,140300,1943022155,4285,4285,4285,4285,18
20241028,140200,1942945025,4285,4280,4285,4280,21
20241028,140100,1942855050,4285,4285,4285,4285,41
20241028,140000,1942679365,4285,4280,4285,4280,738
20241028,135900,1939520000,4280,4280,4280,4280,174
20241028,135800,1938775280,4280,4280,4280,4280,0
20241028,135700,1938775280,4280,4270,4280,4270,11
20241028,135600,1938728300,4280,4280,4280,4280,1
20241028,135500,1938724020,4265,4265,4265,4265,10
20241028,135400,1938681370,4265,4265,4265,4265,0
20241028,135300,1938681370,4265,4265,4265,4265,1
20241028,135200,1938677105,4265,4275,4275,4265,484
20241028,135100,1936608545,4280,4280,4280,4280,39
20241028,135000,1936441625,4280,4280,4280,4280,79
20241028,134900,1936103505,4280,4285,4285,4280,231
20241028,134800,1935113975,4285,4285,4285,4285,1
20241028,134700,1935109690,4290,4275,4290,4275,4487
20241028,134600,1915905465,4270,4260,4270,4260,181
20241028,134500,1915133645,4260,4260,4260,4260,0
20241028,134400,1915133645,4260,4270,4270,4260,132
20241028,134300,1914570105,4275,4260,4275,4260,1995
20241028,134200,1906064745,4260,4260,4260,4255,226
20241028,134100,1905103060,4225,4245,4260,4225,2211
20241028,134000,1895750970,4225,4260,4260,4225,8028
20241028,133900,1861718510,4260,4260,4260,4260,0
20241028,133800,1861718510,4260,4260,4260,4260,662
20241028,133700,1858898390,4260,4265,4265,4260,251
20241028,133600,1857829125,4265,4260,4265,4260,234
20241028,133500,1856832280,4260,4260,4260,4260,50
20241028,133400,1856619280,4260,4260,4260,4260,9
20241028,133300,1856580940,4260,4260,4260,4260,941
20241028,133200,1852572280,4255,4255,4255,4255,0
20241028,133100,1852572280,4255,4255,4255,4255,220
20241028,133000,1851636180,4255,4255,4255,4255,60
20241028,132900,1851380880,4255,4255,4255,4255,0
20241028,132800,1851380880,4255,4260,4260,4255,111
20241028,132700,1850908315,4260,4260,4260,4260,1859
20241028,132600,1842988975,4270,4270,4270,4270,4
20241028,132500,1842971895,4270,4275,4275,4270,300
20241028,132400,1841689410,4270,4260,4275,4260,2855
20241028,132300,1829510945,4260,4260,4260,4260,206
20241028,132200,1828633385,4260,4260,4260,4260,17
20241028,132100,1828560965,4260,4260,4260,4260,12
20241028,132000,1828509845,4260,4260,4260,4260,120
20241028,131900,1827998645,4250,4250,4250,4250,5
20241028,131800,1827977395,4245,4245,4245,4245,2
20241028,131700,1827968905,4245,4245,4245,4245,0
20241028,131600,1827968905,4245,4260,4260,4245,3566
20241028,131500,1812811235,4260,4260,4260,4255,358
20241028,131400,1811286210,4255,4260,4260,4255,30
20241028,131300,1811158555,4255,4255,4255,4255,0
20241028,131200,1811158555,4255,4255,4255,4255,0
20241028,131100,1811158555,4255,4255,4255,4255,0
20241028,131000,1811158555,4255,4255,4255,4255,468
20241028,130900,1809167215,4255,4255,4255,4255,83
20241028,130800,1808814050,4260,4265,4265,4260,404
20241028,130700,1807092760,4260,4260,4260,4260,211
20241028,130600,1806193900,4260,4255,4260,4255,1042
20241028,130500,1801755480,4255,4255,4255,4255,42
20241028,130400,1801576770,4250,4250,4250,4250,0
20241028,130300,1801576770,4250,4250,4250,4250,6
20241028,130200,1801551270,4255,4255,4255,4255,3
20241028,130100,1801538505,4255,4260,4260,4255,376
20241028,130000,1799937555,4260,4260,4260,4260,2
20241028,125900,1799929035,4260,4250,4260,4250,246
20241028,125800,1798883525,4250,4260,4260,4250,13
20241028,125700,1798828255,4260,4260,4260,4260,65
20241028,125600,1798551355,4255,4260,4260,4250,12
20241028,125500,1798500310,4250,4250,4250,4250,0
20241028,125400,1798500310,4250,4250,4250,4250,3
20241028,125300,1798487560,4260,4260,4260,4260,0
20241028,125200,1798487560,4260,4260,4260,4260,10
20241028,125100,1798444960,4265,4265,4265,4265,0
20241028,125000,1798444960,4265,4250,4265,4245,688
20241028,124900,1795522485,4265,4265,4265,4265,12
20241028,124800,1795471305,4250,4250,4250,4250,0
20241028,124700,1795471305,4250,4265,4265,4250,109
20241028,124600,1795007735,4260,4260,4260,4260,25
20241028,124500,1794901235,4255,4255,4255,4255,0
20241028,124400,1794901235,4255,4255,4255,4255,0
20241028,124300,1794901235,4255,4255,4255,4255,1736
20241028,124200,1787514555,4255,4255,4255,4255,421
20241028,124100,1785723200,4255,4255,4255,4255,1
20241028,124000,1785718945,4255,4255,4255,4255,0
20241028,123900,1785718945,4255,4255,4255,4255,0
20241028,123800,1785718945,4255,4260,4260,4255,1672
20241028,123700,1778602570,4260,4260,4260,4260,1
20241028,123600,1778598310,4260,4260,4260,4260,64
20241028,123500,1778325670,4245,4270,4270,4245,30
20241028,123400,1778198085,4270,4270,4270,4270,50
20241028,123300,1777984585,4270,4265,4270,4265,103
20241028,123200,1777544785,4260,4245,4260,4240,203
20241028,123100,1776683700,4240,4280,4280,4240,5232
20241028,123000,1754421910,4280,4265,4280,4265,2758
20241028,122900,1742650010,4265,4265,4265,4265,500
20241028,122800,1740517510,4265,4260,4265,4260,30
20241028,122700,1740389705,4260,4260,4260,4260,238
20241028,122600,1739375825,4260,4265,4265,4260,2
20241028,122500,1739367300,4250,4260,4260,4250,443
20241028,122400,1737482445,4260,4260,4260,4260,320
20241028,122300,1736119245,4260,4260,4260,4260,10
20241028,122200,1736076645,4255,4255,4255,4255,553
20241028,122100,1733723630,4255,4255,4255,4255,15
20241028,122000,1733659805,4250,4250,4250,4250,401
20241028,121900,1731955555,4255,4255,4255,4255,16
20241028,121800,1731887475,4250,4255,4255,4250,56
20241028,121700,1731649200,4255,4250,4255,4250,172
20241028,121600,1730917640,4250,4250,4250,4250,104
20241028,121500,1730475640,4250,4255,4255,4250,7
20241028,121400,1730445885,4240,4250,4250,4220,5334
20241028,121300,1707909980,4230,4245,4250,4230,134
20241028,121200,1707341815,4250,4260,4260,4250,74
20241028,121100,1707027010,4260,4260,4260,4260,10
20241028,121000,1706984410,4260,4260,4260,4260,5
20241028,120900,1706963110,4260,4260,4260,4260,7
20241028,120800,1706933290,4260,4260,4260,4260,8
20241028,120700,1706899210,4260,4265,4265,4225,5054
20241028,120600,1685492365,4265,4260,4265,4260,214
20241028,120500,1684580660,4260,4260,4260,4240,5495
20241028,120400,1661230610,4265,4265,4265,4265,10
20241028,120300,1661187960,4265,4265,4265,4265,19
20241028,120200,1661106925,4265,4265,4265,4265,906
20241028,120100,1657242835,4260,4260,4260,4260,0
20241028,120000,1657242835,4260,4260,4260,4260,100
20241028,115900,1656816835,4260,4265,4265,4260,279
20241028,115800,1655627720,4265,4265,4265,4265,78
20241028,115700,1655295050,4260,4260,4260,4260,69
20241028,115600,1655001110,4265,4265,4265,4265,3
20241028,115500,1654988315,4265,4265,4265,4265,0
20241028,115400,1654988315,4265,4265,4265,4265,83
20241028,115300,1654634320,4265,4265,4265,4265,5
20241028,115200,1654612995,4265,4265,4265,4260,8
20241028,115100,1654578880,4260,4265,4265,4260,510
20241028,115000,1652406230,4260,4265,4265,4260,554
20241028,114900,1650046145,4260,4260,4260,4260,598
20241028,114800,1647498665,4260,4260,4265,4260,1314
20241028,114700,1641901005,4265,4265,4265,4265,0
20241028,114600,1641901005,4265,4265,4265,4265,1
20241028,114500,1641896740,4265,4270,4270,4265,145
20241028,114400,1641278285,4270,4270,4270,4270,54
20241028,114300,1641047705,4270,4270,4270,4270,14
20241028,114200,1640987925,4270,4270,4270,4270,29
20241028,114100,1640864095,4265,4270,4270,4265,1776
20241028,114000,1633289425,4265,4270,4270,4265,80
20241028,113900,1632947830,4270,4265,4270,4265,165
20241028,113800,1632244085,4265,4260,4265,4260,2193
20241028,113700,1622901885,4240,4260,4260,4235,1310
20241028,113600,1617351455,4260,4260,4260,4240,1267
20241028,113500,1611973535,4260,4250,4260,4250,35
20241028,113400,1611824745,4250,4255,4255,4250,3866
20241028,113300,1595385195,4260,4265,4265,4260,88
20241028,113200,1595010040,4265,4265,4270,4260,87
20241028,113100,1594639320,4270,4265,4270,4260,327
20241028,113000,1593246100,4270,4270,4270,4270,302
20241028,112900,1591956560,4270,4270,4270,4270,2
20241028,112800,1591948020,4270,4270,4270,4270,13
20241028,112700,1591892510,4270,4270,4270,4255,686
20241028,112600,1588972060,4270,4265,4270,4260,1403
20241028,112500,1582992885,4270,4270,4270,4270,0
20241028,112400,1582992885,4270,4270,4270,4270,45
20241028,112300,1582800735,4265,4265,4265,4265,1391
20241028,112200,1576868120,4265,4265,4265,4265,348
20241028,112100,1575383900,4265,4265,4265,4265,16
20241028,112000,1575315660,4260,4265,4265,4260,182
20241028,111900,1574539440,4265,4270,4270,4265,469
20241028,111800,1572539065,4270,4270,4270,4265,95
20241028,111700,1572133835,4260,4260,4260,4260,200
20241028,111600,1571281835,4260,4270,4270,4260,28
20241028,111500,1571162405,4270,4260,4270,4255,50
20241028,111400,1570949390,4260,4270,4270,4260,16
20241028,111300,1570881215,4265,4270,4270,4265,304
20241028,111200,1569583145,4270,4265,4270,4265,30
20241028,111100,1569455145,4270,4265,4270,4265,25
20241028,111000,1569348505,4270,4275,4275,4265,27
20241028,110900,1569233275,4275,4270,4275,4270,75
20241028,110800,1568912985,4275,4275,4275,4275,4
20241028,110700,1568895885,4275,4270,4275,4270,930
20241028,110600,1564920145,4255,4255,4270,4255,944
20241028,110500,1560903305,4255,4255,4255,4250,933
20241028,110400,1556934895,4255,4255,4255,4255,72
20241028,110300,1556628535,4255,4260,4260,4255,387
20241028,110200,1554981795,4260,4265,4265,4260,140
20241028,110100,1554384795,4265,4265,4265,4265,0
20241028,110000,1554384795,4265,4265,4265,4265,3
20241028,105900,1554372000,4255,4260,4260,4255,230
20241028,105800,1553393325,4265,4260,4265,4260,100
20241028,105700,1552967255,4250,4250,4260,4250,830
20241028,105600,1549439535,4250,4260,4260,4250,516
20241028,105500,1547245225,4255,4255,4255,4255,1055
20241028,105400,1542756200,4255,4260,4260,4255,1576
20241028,105300,1536043650,4260,4260,4265,4260,794
20241028,105200,1532660690,4265,4270,4270,4265,3123
20241028,105100,1519334485,4270,4275,4275,4270,1172
20241028,105000,1514330025,4270,4270,4270,4270,594
20241028,104900,1511793645,4270,4285,4285,4270,390
20241028,104800,1510125360,4280,4280,4285,4280,398
20241028,104700,1508421895,4280,4280,4285,4280,65
20241028,104600,1508143655,4280,4285,4285,4280,272
20241028,104500,1506979445,4285,4290,4290,4285,112
20241028,104400,1506499035,4290,4290,4290,4280,20
20241028,104300,1506413320,4285,4290,4290,4280,394
20241028,104200,1504725865,4290,4285,4290,4285,1258
20241028,104100,1499335320,4280,4285,4285,4280,25
20241028,104000,1499228205,4285,4280,4285,4280,629
20241028,103900,1496535920,4280,4280,4280,4280,52
20241028,103800,1496313360,4275,4285,4285,4275,146
20241028,103700,1495688470,4285,4290,4290,4285,35
20241028,103600,1495538485,4290,4290,4290,4280,305
20241028,103500,1494230555,4280,4280,4285,4280,64
20241028,103400,1493956630,4280,4275,4280,4270,700
20241028,103300,1490967355,4280,4290,4290,4280,2258
20241028,103200,1481299795,4290,4290,4290,4290,480
20241028,103100,1479240595,4285,4275,4285,4270,1459
20241028,103000,1473001055,4275,4275,4275,4275,11
20241028,102900,1472954030,4270,4270,4270,4270,18
20241028,102800,1472877170,4265,4265,4265,4265,180
20241028,102700,1472109470,4265,4270,4270,4265,123
20241028,102600,1471584755,4270,4260,4270,4260,23
20241028,102500,1471486745,4260,4270,4275,4260,1561
20241028,102400,1464832890,4270,4270,4270,4270,8
20241028,102300,1464798730,4260,4260,4265,4260,1237
20241028,102200,1459529100,4260,4255,4275,4255,423
20241028,102100,1457727030,4255,4260,4290,4255,1237
20241028,102000,1452454265,4260,4270,4270,4260,2996
20241028,101900,1439674620,4270,4275,4275,4270,9219
20241028,101800,1400293245,4280,4285,4285,4280,2150
20241028,101700,1391087910,4285,4285,4285,4285,682
20241028,101600,1388165540,4285,4290,4290,4285,457
20241028,101500,1386205150,4290,4290,4290,4290,23
20241028,101400,1386106480,4290,4295,4295,4290,918
20241028,101300,1382167380,4295,4290,4300,4290,458
20241028,101200,1380199845,4295,4300,4300,4295,49
20241028,101100,1379989190,4300,4295,4300,4295,1057
20241028,101000,1375449175,4295,4295,4295,4295,105
20241028,100900,1374998200,4300,4295,4300,4290,89
20241028,100800,1374615580,4300,4285,4300,4285,709
20241028,100700,1371572910,4285,4295,4305,4285,4704
20241028,100600,1351367290,4300,4320,4320,4300,3848
20241028,100500,1334818825,4320,4315,4320,4315,71
20241028,100400,1334512440,4315,4310,4320,4305,597
20241028,100300,1331937040,4315,4315,4315,4310,101
20241028,100200,1331501570,4315,4310,4315,4310,818
20241028,100100,1327975960,4315,4320,4320,4310,725
20241028,100000,1324847620,4315,4325,4325,4315,1009
20241028,095900,1320493425,4325,4325,4325,4315,140
20241028,095800,1319888685,4325,4330,4330,4315,1413
20241028,095700,1313785710,4335,4330,4335,4325,747
20241028,095600,1310554905,4330,4335,4335,4325,771
20241028,095500,1307215320,4335,4320,4340,4320,221
20241028,095400,1306257675,4320,4320,4325,4320,680
20241028,095300,1303318545,4315,4325,4325,4315,1119
20241028,095200,1298488930,4325,4325,4325,4320,172
20241028,095100,1297745330,4325,4335,4335,4320,694
20241028,095000,1294744875,4335,4345,4350,4335,1555
20241028,094900,1287988030,4345,4330,4355,4325,14985
20241028,094800,1222857570,4330,4325,4330,4310,3947
20241028,094700,1205830875,4330,4315,4330,4305,2360
20241028,094600,1195648925,4315,4345,4345,4300,48606
20241028,094500,985439665,4345,4330,4345,4315,7929
20241028,094400,951075940,4330,4325,4335,4310,8023
20241028,094300,916377570,4330,4325,4330,4315,3062
20241028,094200,903137910,4315,4335,4335,4310,6742
20241028,094100,874000400,4325,4335,4350,4325,16722
20241028,094000,801544715,4340,4370,4380,4330,15403
20241028,093900,734605230,4350,4250,4415,4245,53329
20241028,093800,503937740,4245,4245,4245,4240,24894
20241028,093700,398334140,4250,4245,4250,4240,1007
20241028,093600,394060390,4245,4260,4260,4245,1216
20241028,093500,388892805,4260,4260,4260,4255,2775
20241028,093400,377071720,4260,4260,4260,4260,1125
20241028,093300,372279220,4260,4250,4260,4250,5856
20241028,093200,347340800,4255,4255,4255,4250,118
20241028,093100,346838735,4250,4260,4260,4250,521
20241028,093000,344622860,4260,4255,4260,4250,8
20241028,092900,344588815,4255,4260,4260,4255,11
20241028,092800,344541975,4260,4260,4260,4255,32
20241028,092700,344405785,4260,4265,4265,4250,1814
20241028,092600,336686175,4260,4255,4260,4255,1973
20241028,092500,328287125,4255,4250,4255,4245,58
20241028,092400,328040840,4255,4260,4260,4255,4
20241028,092300,328023815,4245,4255,4260,4240,2968
20241028,092200,315417830,4260,4250,4260,4250,2341
20241028,092100,305466115,4255,4265,4265,4255,565
20241028,092000,303061990,4265,4240,4265,4240,2620
20241028,091900,291905235,4250,4250,4250,4240,520
20241028,091800,289696630,4250,4255,4255,4250,507
20241028,091700,287539370,4255,4250,4260,4235,1088
20241028,091600,282910970,4255,4250,4260,4250,719
20241028,091500,279853055,4250,4240,4255,4230,1741
20241028,091400,272455100,4245,4235,4245,4230,341
20241028,091300,271009105,4225,4240,4240,4225,1867
20241028,091200,263102195,4240,4250,4255,4230,1095
20241028,091100,258460655,4255,4240,4255,4230,5065
20241028,091000,236985475,4245,4245,4245,4235,804
20241028,090900,233576840,4250,4250,4255,4240,1743
20241028,090800,226160795,4275,4250,4300,4230,6312
20241028,090700,199219270,4250,4230,4250,4220,10362
20241028,090600,155283385,4230,4225,4235,4225,3700
20241028,090500,139634800,4225,4215,4225,4210,1673
20241028,090400,132574160,4215,4200,4220,4200,2668
20241028,090300,121332320,4210,4180,4210,4180,919
20241028,090200,117475780,4180,4215,4215,4170,6288
20241028,090100,91121700,4215,4205,4215,4205,4087
20241028,090000,73906320,4210,4170,4210,4170,16688