stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,183400,1376773420,3090,3090,3090,3090,5914
20241028,183300,1376773420,3090,3090,3090,3090,0
20241028,183200,1376773420,3090,3090,3090,3090,0
20241028,183100,1376773420,3090,3090,3090,3090,0
20241028,183000,1376773420,3090,3090,3090,3090,0
20241028,182900,1376773420,3090,3090,3090,3090,0
20241028,182800,1376773420,3090,3090,3090,3090,0
20241028,182700,1376773420,3090,3090,3090,3090,0
20241028,182600,1376773420,3090,3090,3090,3090,0
20241028,182500,1376773420,3090,3090,3090,3090,0
20241028,182400,1376773420,3090,3090,3090,3090,0
20241028,182300,1376773420,3090,3090,3090,3090,0
20241028,182200,1376773420,3090,3090,3090,3090,0
20241028,182100,1376773420,3090,3090,3090,3090,0
20241028,182000,1376773420,3090,3090,3090,3090,0
20241028,181900,1376773420,3090,3090,3090,3090,0
20241028,181800,1376773420,3090,3090,3090,3090,0
20241028,181700,1376773420,3090,3090,3090,3090,0
20241028,181600,1376773420,3090,3090,3090,3090,0
20241028,181500,1376773420,3090,3090,3090,3090,0
20241028,181400,1376773420,3090,3090,3090,3090,0
20241028,181300,1376773420,3090,3090,3090,3090,0
20241028,181200,1376773420,3090,3090,3090,3090,0
20241028,181100,1376773420,3090,3090,3090,3090,0
20241028,181000,1376773420,3090,3090,3090,3090,0
20241028,180900,1376773420,3090,3090,3090,3090,0
20241028,180800,1376773420,3090,3090,3090,3090,0
20241028,180700,1376773420,3090,3090,3090,3090,0
20241028,180600,1376773420,3090,3090,3090,3090,0
20241028,180500,1376773420,3090,3090,3090,3090,0
20241028,180400,1376773420,3090,3090,3090,3090,5914
20241028,180300,1376773420,3090,3090,3090,3090,0
20241028,180200,1376773420,3090,3090,3090,3090,0
20241028,180100,1376773420,3090,3090,3090,3090,0
20241028,180000,1376773420,3090,3090,3090,3090,0
20241028,175900,1376773420,3090,3090,3090,3090,0
20241028,175800,1376773420,3090,3090,3090,3090,0
20241028,175700,1376773420,3090,3090,3090,3090,0
20241028,175600,1376773420,3090,3090,3090,3090,0
20241028,175500,1376773420,3090,3090,3090,3090,0
20241028,175400,1376773420,3090,3090,3090,3090,0
20241028,175300,1376773420,3090,3090,3090,3090,0
20241028,175200,1376773420,3090,3090,3090,3090,0
20241028,175100,1376773420,3090,3090,3090,3090,0
20241028,175000,1376773420,3090,3090,3090,3090,0
20241028,174900,1376773420,3090,3090,3090,3090,0
20241028,174800,1376773420,3090,3090,3090,3090,0
20241028,174700,1376773420,3090,3090,3090,3090,0
20241028,174600,1376773420,3090,3090,3090,3090,0
20241028,174500,1376773420,3090,3090,3090,3090,0
20241028,174400,1376773420,3090,3090,3090,3090,0
20241028,174300,1376773420,3090,3090,3090,3090,0
20241028,174200,1376773420,3090,3090,3090,3090,0
20241028,174100,1376773420,3090,3090,3090,3090,0
20241028,174000,1376773420,3090,3090,3090,3090,0
20241028,173900,1376773420,3090,3090,3090,3090,0
20241028,173800,1376773420,3090,3090,3090,3090,0
20241028,173700,1376773420,3090,3090,3090,3090,0
20241028,173600,1376773420,3090,3090,3090,3090,0
20241028,173500,1376773420,3090,3090,3090,3090,0
20241028,173400,1376773420,3090,3090,3090,3090,5914
20241028,173300,1376773420,3090,3090,3090,3090,0
20241028,173200,1376773420,3090,3090,3090,3090,0
20241028,173100,1376773420,3090,3090,3090,3090,0
20241028,173000,1376773420,3090,3090,3090,3090,0
20241028,172900,1376773420,3090,3090,3090,3090,0
20241028,172800,1376773420,3090,3090,3090,3090,0
20241028,172700,1376773420,3090,3090,3090,3090,0
20241028,172600,1376773420,3090,3090,3090,3090,0
20241028,172500,1376773420,3090,3090,3090,3090,0
20241028,172400,1376773420,3090,3090,3090,3090,0
20241028,172300,1376773420,3090,3090,3090,3090,0
20241028,172200,1376773420,3090,3090,3090,3090,0
20241028,172100,1376773420,3090,3090,3090,3090,0
20241028,172000,1376773420,3090,3090,3090,3090,0
20241028,171900,1376773420,3090,3090,3090,3090,0
20241028,171800,1376773420,3090,3090,3090,3090,0
20241028,171700,1376773420,3090,3090,3090,3090,0
20241028,171600,1376773420,3090,3090,3090,3090,0
20241028,171500,1376773420,3090,3090,3090,3090,0
20241028,171400,1376773420,3090,3090,3090,3090,0
20241028,171300,1376773420,3090,3090,3090,3090,0
20241028,171200,1376773420,3090,3090,3090,3090,0
20241028,171100,1376773420,3090,3090,3090,3090,0
20241028,171000,1376773420,3090,3090,3090,3090,0
20241028,170900,1376773420,3090,3090,3090,3090,0
20241028,170800,1376773420,3090,3090,3090,3090,0
20241028,170700,1376773420,3090,3090,3090,3090,0
20241028,170600,1376773420,3090,3090,3090,3090,0
20241028,170500,1376773420,3090,3090,3090,3090,0
20241028,170400,1376773420,3090,3090,3090,3090,5914
20241028,170300,1376773420,3090,3090,3090,3090,0
20241028,170200,1376773420,3090,3090,3090,3090,0
20241028,170100,1376773420,3090,3090,3090,3090,0
20241028,170000,1376773420,3090,3090,3090,3090,0
20241028,165900,1376773420,3090,3090,3090,3090,0
20241028,165800,1376773420,3090,3090,3090,3090,0
20241028,165700,1376773420,3090,3090,3090,3090,0
20241028,165600,1376773420,3090,3090,3090,3090,0
20241028,165500,1376773420,3090,3090,3090,3090,0
20241028,165400,1376773420,3090,3090,3090,3090,0
20241028,165300,1376773420,3090,3090,3090,3090,0
20241028,165200,1376773420,3090,3090,3090,3090,0
20241028,165100,1376773420,3090,3090,3090,3090,0
20241028,165000,1376773420,3090,3090,3090,3090,0
20241028,164900,1376773420,3090,3090,3090,3090,0
20241028,164800,1376773420,3090,3090,3090,3090,0
20241028,164700,1376773420,3090,3090,3090,3090,0
20241028,164600,1376773420,3090,3090,3090,3090,0
20241028,164500,1376773420,3090,3090,3090,3090,0
20241028,164400,1376773420,3090,3090,3090,3090,0
20241028,164300,1376773420,3090,3090,3090,3090,0
20241028,164200,1376773420,3090,3090,3090,3090,0
20241028,164100,1376773420,3090,3090,3090,3090,0
20241028,164000,1376773420,3090,3090,3090,3090,0
20241028,163900,1376773420,3090,3090,3090,3090,0
20241028,163800,1376773420,3090,3090,3090,3090,0
20241028,163700,1376773420,3090,3090,3090,3090,0
20241028,163600,1376773420,3090,3090,3090,3090,0
20241028,163500,1376773420,3090,3090,3090,3090,0
20241028,163400,1376773420,3090,3090,3090,3090,5914
20241028,163300,1376773420,3090,3090,3090,3090,0
20241028,163200,1376773420,3090,3090,3090,3090,0
20241028,163100,1376773420,3090,3090,3090,3090,0
20241028,163000,1376773420,3090,3090,3090,3090,0
20241028,162900,1376773420,3090,3090,3090,3090,0
20241028,162800,1376773420,3090,3090,3090,3090,0
20241028,162700,1376773420,3090,3090,3090,3090,0
20241028,162600,1376773420,3090,3090,3090,3090,0
20241028,162500,1376773420,3090,3090,3090,3090,0
20241028,162400,1376773420,3090,3090,3090,3090,0
20241028,162300,1376773420,3090,3090,3090,3090,0
20241028,162200,1376773420,3090,3090,3090,3090,0
20241028,162100,1376773420,3090,3090,3090,3090,0
20241028,162000,1376773420,3090,3090,3090,3090,0
20241028,161900,1376773420,3090,3090,3090,3090,0
20241028,161800,1376773420,3090,3090,3090,3090,0
20241028,161700,1376773420,3090,3090,3090,3090,0
20241028,161600,1376773420,3090,3090,3090,3090,0
20241028,161500,1376773420,3090,3090,3090,3090,0
20241028,161400,1376773420,3090,3090,3090,3090,0
20241028,161300,1376773420,3090,3090,3090,3090,0
20241028,161200,1376773420,3090,3090,3090,3090,0
20241028,161100,1376773420,3090,3090,3090,3090,0
20241028,161000,1376773420,3090,3090,3090,3090,0
20241028,160900,1376773420,3090,3090,3090,3090,0
20241028,160800,1376773420,3090,3090,3090,3090,0
20241028,160700,1376773420,3090,3090,3090,3090,0
20241028,160600,1376773420,3090,3090,3090,3090,0
20241028,160500,1376773420,3090,3090,3090,3090,0
20241028,160400,1376773420,3090,3090,3090,3090,5914
20241028,160300,1376773420,3090,3090,3090,3090,0
20241028,160200,1376773420,3090,3090,3090,3090,0
20241028,160100,1376773420,3090,3090,3090,3090,0
20241028,160000,1376773420,3090,3090,3090,3090,0
20241028,155900,1376773420,3090,3090,3090,3090,0
20241028,155800,1376773420,3090,3090,3090,3090,0
20241028,155700,1376773420,3090,3090,3090,3090,0
20241028,155600,1376773420,3090,3090,3090,3090,0
20241028,155500,1376773420,3090,3090,3090,3090,0
20241028,155400,1376773420,3090,3090,3090,3090,0
20241028,155300,1376773420,3090,3090,3090,3090,0
20241028,155200,1376773420,3090,3090,3090,3090,0
20241028,155100,1376773420,3090,3090,3090,3090,0
20241028,155000,1376773420,3090,3090,3090,3090,0
20241028,154900,1376773420,3090,3090,3090,3090,0
20241028,154800,1376773420,3090,3090,3090,3090,0
20241028,154700,1376773420,3090,3090,3090,3090,0
20241028,154600,1376773420,3090,3090,3090,3090,0
20241028,154500,1376773420,3090,3090,3090,3090,0
20241028,154400,1376773420,3090,3090,3090,3090,0
20241028,154300,1376773420,3090,3090,3090,3090,0
20241028,154200,1376773420,3090,3090,3090,3090,0
20241028,154100,1376773420,3090,3090,3090,3090,0
20241028,154000,1376773420,3090,3090,3090,3090,0
20241028,153900,1376773420,3090,3090,3090,3090,0
20241028,153800,1376773420,3090,3090,3090,3090,0
20241028,153700,1376773420,3090,3090,3090,3090,0
20241028,153600,1376773420,3090,3090,3090,3090,0
20241028,153500,1376773420,3090,3090,3090,3090,0
20241028,153400,1376773420,3090,3090,3090,3090,5914
20241028,153300,1376773420,3090,3090,3090,3090,0
20241028,153200,1376773420,3090,3090,3090,3090,0
20241028,153100,1376773420,3090,3090,3090,3090,0
20241028,153000,1376773420,3090,3090,3090,3090,5914
20241028,152900,1358499160,3090,3090,3090,3090,0
20241028,152800,1358499160,3090,3090,3090,3090,0
20241028,152700,1358499160,3090,3090,3090,3090,0
20241028,152600,1358499160,3090,3090,3090,3090,0
20241028,152500,1358499160,3090,3090,3090,3090,0
20241028,152400,1358499160,3090,3090,3090,3090,0
20241028,152300,1358499160,3090,3090,3090,3090,0
20241028,152200,1358499160,3090,3090,3090,3090,0
20241028,152100,1358499160,3090,3090,3090,3090,0
20241028,152000,1358499160,3090,3090,3090,3090,0
20241028,151900,1358499160,3090,3085,3090,3080,5459
20241028,151800,1341672870,3090,3090,3095,3085,2134
20241028,151700,1335083970,3090,3090,3090,3090,205
20241028,151600,1334450520,3085,3090,3090,3085,501
20241028,151500,1332904930,3080,3090,3095,3080,8756
20241028,151400,1305913120,3090,3095,3095,3090,1409
20241028,151300,1301559305,3090,3090,3095,3090,982
20241028,151200,1298524900,3095,3095,3095,3095,1
20241028,151100,1298521805,3095,3090,3095,3090,3017
20241028,151000,1289194190,3090,3090,3090,3090,536
20241028,150900,1287537950,3090,3090,3090,3090,200
20241028,150800,1286919950,3090,3090,3090,3090,1
20241028,150700,1286916860,3090,3095,3095,3090,5
20241028,150600,1286901395,3090,3090,3095,3090,1724
20241028,150500,1281574230,3085,3095,3095,3085,12
20241028,150400,1281537100,3095,3095,3095,3095,3047
20241028,150300,1272106635,3085,3085,3085,3085,378
20241028,150200,1270940505,3085,3085,3085,3085,0
20241028,150100,1270940505,3085,3090,3095,3085,1858
20241028,150000,1265203525,3090,3090,3090,3090,521
20241028,145900,1263593635,3100,3100,3100,3100,0
20241028,145800,1263593635,3100,3100,3100,3100,1
20241028,145700,1263590535,3100,3100,3100,3100,4
20241028,145600,1263578135,3090,3095,3105,3090,2150
20241028,145500,1256929710,3095,3105,3105,3090,784
20241028,145400,1254506885,3100,3100,3100,3100,3112
20241028,145300,1244859685,3100,3100,3100,3100,549
20241028,145200,1243157785,3100,3085,3100,3085,809
20241028,145100,1240661885,3095,3085,3095,3085,5500
20241028,145000,1223667870,3085,3085,3085,3085,0
20241028,144900,1223667870,3085,3085,3085,3085,0
20241028,144800,1223667870,3085,3085,3085,3085,3
20241028,144700,1223658615,3080,3085,3085,3080,1076
20241028,144600,1220344155,3085,3080,3085,3080,162
20241028,144500,1219845170,3080,3080,3080,3080,610
20241028,144400,1217966370,3080,3080,3080,3080,108
20241028,144300,1217633730,3075,3075,3080,3075,2073
20241028,144200,1211259240,3075,3080,3080,3075,2330
20241028,144100,1204092840,3080,3080,3080,3080,1006
20241028,144000,1200994360,3090,3085,3090,3085,1188
20241028,143900,1197329360,3085,3080,3085,3080,1800
20241028,143800,1191777300,3080,3080,3080,3080,2
20241028,143700,1191771140,3080,3080,3080,3080,2454
20241028,143600,1184212820,3080,3080,3080,3080,1208
20241028,143500,1180492180,3080,3080,3085,3075,1043
20241028,143400,1177280030,3080,3080,3085,3080,1611
20241028,143300,1172318075,3080,3080,3080,3080,724
20241028,143200,1170088155,3070,3085,3085,3070,335
20241028,143100,1169059630,3075,3075,3075,3070,999
20241028,143000,1165987720,3075,3085,3090,3075,1099
20241028,142900,1162601565,3080,3080,3080,3080,0
20241028,142800,1162601565,3080,3080,3080,3080,0
20241028,142700,1162601565,3080,3080,3080,3080,1610
20241028,142600,1157642765,3080,3065,3080,3065,23926
20241028,142500,1084304475,3065,3075,3075,3065,3030
20241028,142400,1075007475,3075,3075,3075,3075,0
20241028,142300,1075007475,3075,3080,3080,3075,12
20241028,142200,1074970520,3070,3075,3075,3070,115
20241028,142100,1074617445,3075,3070,3075,3070,11
20241028,142000,1074583650,3080,3080,3080,3080,10
20241028,141900,1074552850,3080,3070,3080,3065,10013
20241028,141800,1043861105,3070,3070,3070,3070,1000
20241028,141700,1040791105,3080,3080,3080,3080,0
20241028,141600,1040791105,3080,3080,3080,3080,0
20241028,141500,1040791105,3080,3080,3080,3080,130
20241028,141400,1040390705,3080,3065,3080,3065,2597
20241028,141300,1032428010,3060,3060,3065,3060,3575
20241028,141200,1021488380,3065,3070,3070,3060,1701
20241028,141100,1016274905,3080,3075,3080,3070,4802
20241028,141000,1001531120,3080,3075,3080,3075,854
20241028,140900,998902050,3080,3080,3080,3080,0
20241028,140800,998902050,3080,3080,3080,3080,0
20241028,140700,998902050,3080,3090,3090,3080,34
20241028,140600,998797310,3085,3085,3085,3085,2973
20241028,140500,989625605,3090,3080,3090,3080,460
20241028,140400,988208795,3075,3075,3075,3075,460
20241028,140300,986794295,3075,3080,3080,3075,102
20241028,140200,986480145,3080,3085,3085,3075,2511
20241028,140100,978746755,3090,3085,3090,3080,850
20241028,140000,976126760,3090,3090,3090,3090,0
20241028,135900,976126760,3090,3090,3090,3090,6
20241028,135800,976108220,3090,3090,3090,3090,7
20241028,135700,976086590,3090,3090,3090,3090,0
20241028,135600,976086590,3090,3090,3090,3090,0
20241028,135500,976086590,3090,3090,3100,3090,391
20241028,135400,974878370,3085,3090,3090,3085,900
20241028,135300,972101840,3105,3105,3105,3105,10043
20241028,135200,940918325,3105,3090,3105,3090,14
20241028,135100,940875005,3105,3105,3105,3105,3
20241028,135000,940865690,3090,3090,3090,3090,1000
20241028,134900,937775690,3105,3105,3105,3105,2
20241028,134800,937769480,3105,3100,3105,3100,5
20241028,134700,937753960,3090,3090,3090,3090,0
20241028,134600,937753960,3090,3100,3100,3090,8510
20241028,134500,911373060,3100,3100,3100,3100,1
20241028,134400,911369960,3100,3100,3100,3100,829
20241028,134300,908800060,3100,3100,3100,3100,0
20241028,134200,908800060,3100,3100,3100,3100,0
20241028,134100,908800060,3100,3100,3100,3100,169
20241028,134000,908276160,3090,3090,3090,3090,0
20241028,133900,908276160,3090,3090,3090,3090,0
20241028,133800,908276160,3090,3095,3095,3090,400
20241028,133700,907039660,3100,3095,3100,3090,219
20241028,133600,906361910,3090,3090,3090,3090,607
20241028,133500,904486280,3100,3100,3100,3095,401
20241028,133400,903245130,3100,3100,3100,3100,4
20241028,133300,903232730,3090,3090,3090,3090,0
20241028,133200,903232730,3090,3100,3100,3090,47
20241028,133100,903087490,3100,3100,3100,3100,0
20241028,133000,903087490,3100,3100,3100,3100,3
20241028,132900,903078190,3100,3100,3100,3100,0
20241028,132800,903078190,3100,3100,3100,3100,754
20241028,132700,900740790,3100,3100,3100,3100,0
20241028,132600,900740790,3100,3100,3100,3100,0
20241028,132500,900740790,3100,3100,3100,3100,0
20241028,132400,900740790,3100,3090,3100,3085,2001
20241028,132300,894567640,3085,3085,3085,3085,10
20241028,132200,894536790,3090,3090,3090,3090,2275
20241028,132100,887507040,3090,3095,3100,3090,660
20241028,132000,885464820,3095,3095,3095,3095,628
20241028,131900,883521160,3100,3105,3105,3100,187
20241028,131800,882940635,3105,3100,3105,3100,361
20241028,131700,881821500,3100,3100,3100,3100,4
20241028,131600,881809100,3095,3100,3100,3095,70
20241028,131500,881592405,3105,3105,3105,3105,0
20241028,131400,881592405,3105,3105,3105,3105,3
20241028,131300,881583090,3105,3105,3105,3105,0
20241028,131200,881583090,3105,3105,3105,3105,0
20241028,131100,881583090,3105,3105,3105,3105,8
20241028,131000,881558250,3100,3095,3100,3095,2059
20241028,130900,875175580,3100,3100,3100,3100,1
20241028,130800,875172480,3095,3100,3100,3095,414
20241028,130700,873889645,3105,3105,3105,3105,3
20241028,130600,873880330,3100,3100,3100,3100,0
20241028,130500,873880330,3100,3100,3100,3100,25
20241028,130400,873802830,3100,3100,3100,3100,174
20241028,130300,873263430,3095,3095,3095,3095,100
20241028,130200,872953930,3100,3100,3100,3100,1000
20241028,130100,869853930,3100,3100,3100,3095,454
20241028,130000,868448770,3100,3095,3100,3095,1118
20241028,125900,864988425,3095,3100,3100,3095,1463
20241028,125800,860458130,3105,3105,3105,3105,76
20241028,125700,860222150,3105,3100,3105,3100,338
20241028,125600,859174230,3105,3105,3105,3105,27
20241028,125500,859090395,3105,3105,3105,3105,28
20241028,125400,859003455,3105,3105,3110,3105,251
20241028,125300,858223990,3110,3105,3110,3105,124
20241028,125200,857838860,3105,3105,3110,3105,140
20241028,125100,857404035,3105,3105,3105,3105,358
20241028,125000,856292445,3105,3110,3110,3105,332
20241028,124900,855261425,3105,3105,3110,3105,332
20241028,124800,854230455,3110,3105,3110,3105,31
20241028,124700,854134095,3105,3105,3105,3100,2704
20241028,124600,845743175,3115,3110,3115,3105,72
20241028,124500,845519380,3115,3105,3115,3105,522
20241028,124400,843898350,3105,3120,3120,3105,80
20241028,124300,843649570,3120,3110,3120,3110,483
20241028,124200,842145760,3120,3115,3125,3115,488
20241028,124100,840623140,3130,3130,3130,3130,21
20241028,124000,840557410,3130,3130,3130,3115,157
20241028,123900,840066375,3110,3125,3140,3110,6303
20241028,123800,820337370,3100,3125,3125,3100,4263
20241028,123700,807026770,3125,3125,3125,3100,765
20241028,123600,804637455,3125,3110,3125,3110,14648
20241028,123500,758955885,3095,3115,3115,3095,28
20241028,123400,758868785,3110,3105,3110,3090,13705
20241028,123300,716313330,3100,3105,3105,3095,6522
20241028,123200,696081265,3105,3110,3110,3105,383
20241028,123100,694891665,3110,3105,3110,3105,95
20241028,123000,694596290,3110,3110,3110,3110,424
20241028,122900,693277650,3110,3110,3110,3110,1748
20241028,122800,687841370,3110,3090,3110,3090,10542
20241028,122700,655126240,3095,3095,3095,3095,21
20241028,122600,655061245,3100,3075,3100,3075,222
20241028,122500,654378045,3100,3100,3100,3100,442
20241028,122400,653007845,3100,3080,3100,3080,11108
20241028,122300,618739895,3080,3080,3080,3075,39
20241028,122200,618619825,3075,3080,3080,3075,4086
20241028,122100,606039160,3080,3085,3085,3080,271
20241028,122000,605204355,3080,3085,3085,3080,95
20241028,121900,604911650,3085,3085,3085,3085,22
20241028,121800,604843780,3085,3085,3085,3085,22
20241028,121700,604775910,3085,3085,3085,3085,21
20241028,121600,604711125,3085,3085,3085,3085,22
20241028,121500,604643255,3085,3090,3090,3085,336
20241028,121400,603606585,3085,3085,3085,3085,1270
20241028,121300,599688635,3080,3085,3085,3080,71
20241028,121200,599469850,3080,3080,3080,3080,1007
20241028,121100,596368290,3080,3080,3080,3080,21
20241028,121000,596303610,3080,3080,3080,3080,22
20241028,120900,596235850,3085,3085,3085,3085,22
20241028,120800,596167980,3085,3085,3085,3085,321
20241028,120700,595177695,3080,3080,3080,3080,241
20241028,120600,594435415,3080,3080,3080,3080,22
20241028,120500,594367655,3080,3075,3080,3075,363
20241028,120400,593251325,3080,3075,3080,3075,192
20241028,120300,592660465,3080,3075,3080,3075,3882
20241028,120200,580713210,3075,3070,3075,3070,2072
20241028,120100,574351375,3070,3070,3070,3070,21
20241028,120000,574286905,3070,3070,3070,3070,22
20241028,115900,574219365,3070,3070,3070,3070,22
20241028,115800,574151825,3070,3070,3070,3070,21
20241028,115700,574087355,3070,3060,3070,3060,58
20241028,115600,573909655,3070,3070,3070,3070,21
20241028,115500,573845185,3070,3070,3070,3070,22
20241028,115400,573777645,3070,3070,3070,3070,21
20241028,115300,573713175,3070,3070,3070,3070,22
20241028,115200,573645635,3070,3070,3070,3070,21
20241028,115100,573581165,3070,3065,3070,3065,407
20241028,115000,572333600,3070,3070,3070,3070,22
20241028,114900,572266060,3070,3070,3070,3070,22
20241028,114800,572198520,3065,3065,3065,3065,263
20241028,114700,571392425,3065,3065,3065,3065,21
20241028,114600,571328060,3065,3065,3065,3065,33
20241028,114500,571226915,3060,3065,3065,3060,22
20241028,114400,571159490,3065,3065,3065,3065,65
20241028,114300,570960265,3065,3065,3065,3065,21
20241028,114200,570895900,3065,3065,3065,3065,22
20241028,114100,570828470,3055,3060,3060,3055,1333
20241028,114000,566749495,3060,3055,3060,3055,2027
20241028,113900,560556900,3055,3055,3055,3055,21
20241028,113800,560492745,3055,3055,3055,3055,22
20241028,113700,560425535,3055,3055,3055,3055,41
20241028,113600,560300280,3055,3055,3055,3055,22
20241028,113500,560233070,3055,3050,3055,3050,491
20241028,113400,558735415,3050,3050,3050,3050,32
20241028,113300,558637815,3050,3050,3050,3050,21
20241028,113200,558573765,3050,3050,3050,3050,22
20241028,113100,558506665,3050,3050,3050,3050,22
20241028,113000,558439565,3050,3050,3050,3050,21
20241028,112900,558375515,3050,3050,3050,3050,22
20241028,112800,558308415,3045,3050,3050,3045,24
20241028,112700,558235230,3050,3050,3050,3050,22
20241028,112600,558168130,3050,3050,3050,3050,21
20241028,112500,558104080,3050,3050,3050,3050,22
20241028,112400,558036980,3050,3050,3050,3050,21
20241028,112300,557972930,3050,3050,3050,3045,74
20241028,112200,557747435,3055,3055,3055,3055,22
20241028,112100,557680225,3055,3055,3055,3055,21
20241028,112000,557616070,3055,3055,3055,3055,22
20241028,111900,557548860,3055,3045,3055,3045,89
20241028,111800,557277645,3050,3055,3055,3045,82
20241028,111700,557027485,3045,3055,3055,3045,207
20241028,111600,556396960,3055,3055,3055,3055,22
20241028,111500,556329750,3055,3055,3055,3055,0
20241028,111400,556329750,3055,3055,3055,3055,21
20241028,111300,556265595,3055,3055,3055,3055,87
20241028,111200,555999810,3050,3050,3050,3050,22
20241028,111100,555932710,3050,3050,3050,3045,1216
20241028,111000,552229850,3045,3050,3050,3045,44
20241028,110900,552095760,3050,3050,3050,3045,1458
20241028,110800,547655600,3055,3055,3055,3055,22
20241028,110700,547588390,3055,3055,3055,3055,21
20241028,110600,547524235,3055,3050,3055,3050,986
20241028,110500,544516825,3050,3050,3050,3050,21
20241028,110400,544452775,3050,3050,3050,3050,22
20241028,110300,544385675,3050,3050,3050,3050,22
20241028,110200,544318575,3050,3050,3050,3050,21
20241028,110100,544254525,3050,3045,3050,3045,33
20241028,110000,544153880,3050,3050,3050,3050,21
20241028,105900,544089830,3050,3055,3055,3050,394
20241028,105800,542888105,3055,3055,3055,3055,21
20241028,105700,542823950,3055,3055,3055,3055,22
20241028,105600,542756740,3055,3060,3060,3055,182
20241028,105500,542200620,3060,3055,3060,3055,492
20241028,105400,540697530,3055,3050,3055,3050,177
20241028,105300,540156995,3055,3065,3065,3055,23
20241028,105200,540086520,3070,3070,3070,3070,22
20241028,105100,540018980,3055,3070,3070,3055,32
20241028,105000,539920905,3070,3070,3070,3070,22
20241028,104900,539853365,3070,3070,3070,3070,1
20241028,104800,539850295,3070,3055,3070,3055,30
20241028,104700,539758330,3070,3065,3070,3065,1022
20241028,104600,536625790,3065,3065,3065,3065,22
20241028,104500,536558360,3065,3065,3065,3065,1321
20241028,104400,532509495,3065,3060,3065,3045,905
20241028,104300,529740145,3060,3060,3060,3060,22
20241028,104200,529672825,3060,3060,3060,3060,22
20241028,104100,529605505,3060,3055,3060,3055,937
20241028,104000,526742865,3055,3050,3055,3045,2522
20241028,103900,519063105,3055,3055,3055,3055,21
20241028,103800,518998950,3055,3055,3055,3055,381
20241028,103700,517834995,3055,3050,3055,3050,128
20241028,103600,517444465,3050,3055,3055,3050,2074
20241028,103500,511118645,3060,3050,3060,3050,131
20241028,103400,510718875,3060,3060,3060,3060,21
20241028,103300,510654615,3060,3060,3060,3050,99
20241028,103200,510352375,3045,3065,3065,3045,1951
20241028,103100,504404160,3065,3050,3065,3045,4887
20241028,103000,489500860,3055,3055,3065,3055,397
20241028,102900,488285755,3060,3065,3065,3060,86
20241028,102800,488022485,3065,3065,3065,3065,22
20241028,102700,487955055,3055,3065,3065,3055,986
20241028,102600,484941385,3065,3065,3065,3065,22
20241028,102500,484873955,3055,3065,3065,3055,844
20241028,102400,482295325,3055,3070,3070,3055,6629
20241028,102300,461989950,3075,3075,3075,3075,0
20241028,102200,461989950,3075,3075,3075,3075,21
20241028,102100,461925375,3075,3075,3075,3075,22
20241028,102000,461857725,3075,3075,3075,3075,21
20241028,101900,461793150,3075,3075,3075,3075,22
20241028,101800,461725500,3075,3065,3075,3065,74
20241028,101700,461498410,3075,3075,3075,3075,21
20241028,101600,461433835,3075,3075,3075,3075,22
20241028,101500,461366185,3075,3070,3075,3070,357
20241028,101400,460270090,3070,3070,3070,3070,55
20241028,101300,460101240,3070,3070,3070,3070,2572
20241028,101200,452205200,3070,3075,3075,3070,80
20241028,101100,451959430,3075,3075,3075,3075,0
20241028,101000,451959430,3075,3070,3075,3070,110
20241028,100900,451621530,3070,3075,3075,3070,216
20241028,100800,450958240,3070,3075,3075,3070,47
20241028,100700,450813945,3065,3075,3075,3065,43
20241028,100600,450681820,3080,3080,3080,3080,34
20241028,100500,450577100,3080,3080,3080,3080,0
20241028,100400,450577100,3080,3065,3080,3065,428
20241028,100300,449264640,3065,3065,3075,3065,2160
20241028,100200,442644190,3075,3075,3075,3075,34
20241028,100100,442539640,3080,3070,3080,3065,118
20241028,100000,442177425,3080,3080,3080,3070,308
20241028,095900,441228885,3080,3070,3080,3070,1358
20241028,095800,437049770,3075,3075,3075,3075,33
20241028,095700,436948295,3070,3075,3075,3070,2463
20241028,095600,429386880,3075,3075,3075,3070,47
20241028,095500,429242405,3080,3080,3080,3070,103
20241028,095400,428926105,3070,3080,3080,3070,316
20241028,095300,427955615,3070,3080,3080,3070,146
20241028,095200,427507045,3080,3080,3080,3080,0
20241028,095100,427507045,3080,3080,3080,3065,3378
20241028,095000,417126305,3080,3075,3080,3075,3219
20241028,094900,407220285,3080,3080,3080,3080,34
20241028,094800,407115565,3080,3070,3080,3070,550
20241028,094700,405425640,3075,3075,3075,3075,40
20241028,094600,405302640,3080,3075,3080,3075,44
20241028,094500,405167170,3075,3075,3075,3075,668
20241028,094400,403113070,3070,3070,3070,3070,47
20241028,094300,402968780,3090,3085,3090,3065,1403
20241028,094200,398640395,3085,3085,3085,3085,326
20241028,094100,397634685,3085,3085,3085,3085,79
20241028,094000,397390970,3085,3085,3090,3070,1523
20241028,093900,392696275,3100,3080,3100,3050,4090
20241028,093800,380140235,3100,3105,3105,3100,246
20241028,093700,379377580,3085,3110,3110,3085,2862
20241028,093600,370534980,3110,3110,3110,3110,2635
20241028,093500,362340130,3110,3100,3110,3100,7713
20241028,093400,338408365,3100,3085,3100,3085,10249
20241028,093300,306704430,3085,3080,3085,3070,2773
20241028,093200,298172375,3075,3065,3075,3065,874
20241028,093100,295490405,3065,3065,3065,3065,568
20241028,093000,293749485,3045,3055,3065,3045,3880
20241028,092900,281905665,3060,3070,3070,3060,2597
20241028,092800,273958505,3065,3065,3065,3065,2038
20241028,092700,267712035,3070,3070,3070,3070,233
20241028,092600,266996725,3070,3075,3085,3070,6948
20241028,092500,245582425,3075,3075,3075,3075,37
20241028,092400,245468650,3080,3080,3080,3080,33
20241028,092300,245367010,3065,3065,3065,3065,520
20241028,092200,243773210,3080,3070,3080,3070,178
20241028,092100,243225950,3070,3070,3070,3065,107
20241028,092000,242897670,3070,3070,3070,3070,33
20241028,091900,242796360,3070,3065,3070,3065,1629
20241028,091800,237795920,3065,3065,3065,3060,849
20241028,091700,235196270,3060,3075,3075,3060,460
20241028,091600,233786755,3075,3060,3075,3060,2133
20241028,091500,227245545,3065,3055,3065,3055,1095
20241028,091400,223897040,3055,3040,3055,3035,7974
20241028,091300,199670960,3040,3050,3050,3040,1718
20241028,091200,194440115,3050,3045,3050,3045,621
20241028,091100,192549070,3045,3045,3055,3045,1309
20241028,091000,188562835,3055,3060,3065,3045,6002
20241028,090900,170245165,3065,3060,3065,3060,404
20241028,090800,169008755,3055,3055,3055,3055,1499
20241028,090700,164429310,3055,3055,3055,3045,256
20241028,090600,163649730,3035,3045,3050,3035,2254
20241028,090500,156793670,3050,3050,3060,3040,2546
20241028,090400,149038365,3050,3060,3065,3050,2409
20241028,090300,141673850,3085,3085,3090,3060,7591
20241028,090200,118364905,3085,3075,3085,3075,1178
20241028,090100,114740765,3075,3070,3080,3070,12039
20241028,090000,77661990,3050,3055,3070,3050,25412