stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,190500,1622805850,2785,2785,2785,2785,6897
20241029,190400,1622805850,2785,2785,2785,2785,0
20241029,190300,1622805850,2785,2785,2785,2785,0
20241029,190200,1622805850,2785,2785,2785,2785,0
20241029,190100,1622805850,2785,2785,2785,2785,0
20241029,190000,1622805850,2785,2785,2785,2785,0
20241029,185900,1622805850,2785,2785,2785,2785,0
20241029,185800,1622805850,2785,2785,2785,2785,0
20241029,185700,1622805850,2785,2785,2785,2785,0
20241029,185600,1622805850,2785,2785,2785,2785,0
20241029,185500,1622805850,2785,2785,2785,2785,0
20241029,185400,1622805850,2785,2785,2785,2785,0
20241029,185300,1622805850,2785,2785,2785,2785,0
20241029,185200,1622805850,2785,2785,2785,2785,0
20241029,185100,1622805850,2785,2785,2785,2785,0
20241029,185000,1622805850,2785,2785,2785,2785,0
20241029,184900,1622805850,2785,2785,2785,2785,0
20241029,184800,1622805850,2785,2785,2785,2785,0
20241029,184700,1622805850,2785,2785,2785,2785,0
20241029,184600,1622805850,2785,2785,2785,2785,0
20241029,184500,1622805850,2785,2785,2785,2785,0
20241029,184400,1622805850,2785,2785,2785,2785,0
20241029,184300,1622805850,2785,2785,2785,2785,0
20241029,184200,1622805850,2785,2785,2785,2785,0
20241029,184100,1622805850,2785,2785,2785,2785,0
20241029,184000,1622805850,2785,2785,2785,2785,0
20241029,183900,1622805850,2785,2785,2785,2785,0
20241029,183800,1622805850,2785,2785,2785,2785,0
20241029,183700,1622805850,2785,2785,2785,2785,0
20241029,183600,1622805850,2785,2785,2785,2785,0
20241029,183500,1622805850,2785,2785,2785,2785,6897
20241029,183400,1622805850,2785,2785,2785,2785,0
20241029,183300,1622805850,2785,2785,2785,2785,0
20241029,183200,1622805850,2785,2785,2785,2785,0
20241029,183100,1622805850,2785,2785,2785,2785,0
20241029,183000,1622805850,2785,2785,2785,2785,0
20241029,182900,1622805850,2785,2785,2785,2785,0
20241029,182800,1622805850,2785,2785,2785,2785,0
20241029,182700,1622805850,2785,2785,2785,2785,0
20241029,182600,1622805850,2785,2785,2785,2785,0
20241029,182500,1622805850,2785,2785,2785,2785,0
20241029,182400,1622805850,2785,2785,2785,2785,0
20241029,182300,1622805850,2785,2785,2785,2785,0
20241029,182200,1622805850,2785,2785,2785,2785,0
20241029,182100,1622805850,2785,2785,2785,2785,0
20241029,182000,1622805850,2785,2785,2785,2785,0
20241029,181900,1622805850,2785,2785,2785,2785,0
20241029,181800,1622805850,2785,2785,2785,2785,0
20241029,181700,1622805850,2785,2785,2785,2785,0
20241029,181600,1622805850,2785,2785,2785,2785,0
20241029,181500,1622805850,2785,2785,2785,2785,0
20241029,181400,1622805850,2785,2785,2785,2785,0
20241029,181300,1622805850,2785,2785,2785,2785,0
20241029,181200,1622805850,2785,2785,2785,2785,0
20241029,181100,1622805850,2785,2785,2785,2785,0
20241029,181000,1622805850,2785,2785,2785,2785,0
20241029,180900,1622805850,2785,2785,2785,2785,0
20241029,180800,1622805850,2785,2785,2785,2785,0
20241029,180700,1622805850,2785,2785,2785,2785,0
20241029,180600,1622805850,2785,2785,2785,2785,0
20241029,180500,1622805850,2785,2785,2785,2785,6897
20241029,180400,1622805850,2785,2785,2785,2785,0
20241029,180300,1622805850,2785,2785,2785,2785,0
20241029,180200,1622805850,2785,2785,2785,2785,0
20241029,180100,1622805850,2785,2785,2785,2785,0
20241029,180000,1622805850,2785,2785,2785,2785,0
20241029,175900,1622805850,2785,2785,2785,2785,0
20241029,175800,1622805850,2785,2785,2785,2785,0
20241029,175700,1622805850,2785,2785,2785,2785,0
20241029,175600,1622805850,2785,2785,2785,2785,0
20241029,175500,1622805850,2785,2785,2785,2785,0
20241029,175400,1622805850,2785,2785,2785,2785,0
20241029,175300,1622805850,2785,2785,2785,2785,0
20241029,175200,1622805850,2785,2785,2785,2785,0
20241029,175100,1622805850,2785,2785,2785,2785,0
20241029,175000,1622805850,2785,2785,2785,2785,0
20241029,174900,1622805850,2785,2785,2785,2785,0
20241029,174800,1622805850,2785,2785,2785,2785,0
20241029,174700,1622805850,2785,2785,2785,2785,0
20241029,174600,1622805850,2785,2785,2785,2785,0
20241029,174500,1622805850,2785,2785,2785,2785,0
20241029,174400,1622805850,2785,2785,2785,2785,0
20241029,174300,1622805850,2785,2785,2785,2785,0
20241029,174200,1622805850,2785,2785,2785,2785,0
20241029,174100,1622805850,2785,2785,2785,2785,0
20241029,174000,1622805850,2785,2785,2785,2785,0
20241029,173900,1622805850,2785,2785,2785,2785,0
20241029,173800,1622805850,2785,2785,2785,2785,0
20241029,173700,1622805850,2785,2785,2785,2785,0
20241029,173600,1622805850,2785,2785,2785,2785,0
20241029,173500,1622805850,2785,2785,2785,2785,6897
20241029,173400,1622805850,2785,2785,2785,2785,0
20241029,173300,1622805850,2785,2785,2785,2785,0
20241029,173200,1622805850,2785,2785,2785,2785,0
20241029,173100,1622805850,2785,2785,2785,2785,0
20241029,173000,1622805850,2785,2785,2785,2785,0
20241029,172900,1622805850,2785,2785,2785,2785,0
20241029,172800,1622805850,2785,2785,2785,2785,0
20241029,172700,1622805850,2785,2785,2785,2785,0
20241029,172600,1622805850,2785,2785,2785,2785,0
20241029,172500,1622805850,2785,2785,2785,2785,0
20241029,172400,1622805850,2785,2785,2785,2785,0
20241029,172300,1622805850,2785,2785,2785,2785,0
20241029,172200,1622805850,2785,2785,2785,2785,0
20241029,172100,1622805850,2785,2785,2785,2785,0
20241029,172000,1622805850,2785,2785,2785,2785,0
20241029,171900,1622805850,2785,2785,2785,2785,0
20241029,171800,1622805850,2785,2785,2785,2785,0
20241029,171700,1622805850,2785,2785,2785,2785,0
20241029,171600,1622805850,2785,2785,2785,2785,0
20241029,171500,1622805850,2785,2785,2785,2785,0
20241029,171400,1622805850,2785,2785,2785,2785,0
20241029,171300,1622805850,2785,2785,2785,2785,0
20241029,171200,1622805850,2785,2785,2785,2785,0
20241029,171100,1622805850,2785,2785,2785,2785,0
20241029,171000,1622805850,2785,2785,2785,2785,0
20241029,170900,1622805850,2785,2785,2785,2785,0
20241029,170800,1622805850,2785,2785,2785,2785,0
20241029,170700,1622805850,2785,2785,2785,2785,0
20241029,170600,1622805850,2785,2785,2785,2785,0
20241029,170500,1622805850,2785,2785,2785,2785,6897
20241029,170400,1622805850,2785,2785,2785,2785,0
20241029,170300,1622805850,2785,2785,2785,2785,0
20241029,170200,1622805850,2785,2785,2785,2785,0
20241029,170100,1622805850,2785,2785,2785,2785,0
20241029,170000,1622805850,2785,2785,2785,2785,0
20241029,165900,1622805850,2785,2785,2785,2785,0
20241029,165800,1622805850,2785,2785,2785,2785,0
20241029,165700,1622805850,2785,2785,2785,2785,0
20241029,165600,1622805850,2785,2785,2785,2785,0
20241029,165500,1622805850,2785,2785,2785,2785,0
20241029,165400,1622805850,2785,2785,2785,2785,0
20241029,165300,1622805850,2785,2785,2785,2785,0
20241029,165200,1622805850,2785,2785,2785,2785,0
20241029,165100,1622805850,2785,2785,2785,2785,0
20241029,165000,1622805850,2785,2785,2785,2785,0
20241029,164900,1622805850,2785,2785,2785,2785,0
20241029,164800,1622805850,2785,2785,2785,2785,0
20241029,164700,1622805850,2785,2785,2785,2785,0
20241029,164600,1622805850,2785,2785,2785,2785,0
20241029,164500,1622805850,2785,2785,2785,2785,0
20241029,164400,1622805850,2785,2785,2785,2785,0
20241029,164300,1622805850,2785,2785,2785,2785,0
20241029,164200,1622805850,2785,2785,2785,2785,0
20241029,164100,1622805850,2785,2785,2785,2785,0
20241029,164000,1622805850,2785,2785,2785,2785,0
20241029,163900,1622805850,2785,2785,2785,2785,0
20241029,163800,1622805850,2785,2785,2785,2785,0
20241029,163700,1622805850,2785,2785,2785,2785,0
20241029,163600,1622805850,2785,2785,2785,2785,0
20241029,163500,1622805850,2785,2785,2785,2785,6897
20241029,163400,1622805850,2785,2785,2785,2785,0
20241029,163300,1622805850,2785,2785,2785,2785,0
20241029,163200,1622805850,2785,2785,2785,2785,0
20241029,163100,1622805850,2785,2785,2785,2785,0
20241029,163000,1622805850,2785,2785,2785,2785,0
20241029,162900,1622805850,2785,2785,2785,2785,0
20241029,162800,1622805850,2785,2785,2785,2785,0
20241029,162700,1622805850,2785,2785,2785,2785,0
20241029,162600,1622805850,2785,2785,2785,2785,0
20241029,162500,1622805850,2785,2785,2785,2785,0
20241029,162400,1622805850,2785,2785,2785,2785,0
20241029,162300,1622805850,2785,2785,2785,2785,0
20241029,162200,1622805850,2785,2785,2785,2785,0
20241029,162100,1622805850,2785,2785,2785,2785,0
20241029,162000,1622805850,2785,2785,2785,2785,0
20241029,161900,1622805850,2785,2785,2785,2785,0
20241029,161800,1622805850,2785,2785,2785,2785,0
20241029,161700,1622805850,2785,2785,2785,2785,0
20241029,161600,1622805850,2785,2785,2785,2785,0
20241029,161500,1622805850,2785,2785,2785,2785,0
20241029,161400,1622805850,2785,2785,2785,2785,0
20241029,161300,1622805850,2785,2785,2785,2785,0
20241029,161200,1622805850,2785,2785,2785,2785,0
20241029,161100,1622805850,2785,2785,2785,2785,0
20241029,161000,1622805850,2785,2785,2785,2785,0
20241029,160900,1622805850,2785,2785,2785,2785,0
20241029,160800,1622805850,2785,2785,2785,2785,0
20241029,160700,1622805850,2785,2785,2785,2785,0
20241029,160600,1622805850,2785,2785,2785,2785,0
20241029,160500,1622805850,2785,2785,2785,2785,6897
20241029,160400,1622805850,2785,2785,2785,2785,0
20241029,160300,1622805850,2785,2785,2785,2785,0
20241029,160200,1622805850,2785,2785,2785,2785,0
20241029,160100,1622805850,2785,2785,2785,2785,0
20241029,160000,1622805850,2785,2785,2785,2785,0
20241029,155900,1622805850,2785,2785,2785,2785,0
20241029,155800,1622805850,2785,2785,2785,2785,0
20241029,155700,1622805850,2785,2785,2785,2785,0
20241029,155600,1622805850,2785,2785,2785,2785,0
20241029,155500,1622805850,2785,2785,2785,2785,0
20241029,155400,1622805850,2785,2785,2785,2785,0
20241029,155300,1622805850,2785,2785,2785,2785,0
20241029,155200,1622805850,2785,2785,2785,2785,0
20241029,155100,1622805850,2785,2785,2785,2785,0
20241029,155000,1622805850,2785,2785,2785,2785,0
20241029,154900,1622805850,2785,2785,2785,2785,0
20241029,154800,1622805850,2785,2785,2785,2785,0
20241029,154700,1622805850,2785,2785,2785,2785,0
20241029,154600,1622805850,2785,2785,2785,2785,0
20241029,154500,1622805850,2785,2785,2785,2785,0
20241029,154400,1622805850,2785,2785,2785,2785,0
20241029,154300,1622805850,2785,2785,2785,2785,0
20241029,154200,1622805850,2785,2785,2785,2785,0
20241029,154100,1622805850,2785,2785,2785,2785,0
20241029,154000,1622805850,2785,2785,2785,2785,0
20241029,153900,1622805850,2785,2785,2785,2785,0
20241029,153800,1622805850,2785,2785,2785,2785,0
20241029,153700,1622805850,2785,2785,2785,2785,0
20241029,153600,1622805850,2785,2785,2785,2785,0
20241029,153500,1622805850,2785,2785,2785,2785,6897
20241029,153400,1622805850,2785,2785,2785,2785,0
20241029,153300,1622805850,2785,2785,2785,2785,0
20241029,153200,1622805850,2785,2785,2785,2785,0
20241029,153100,1622805850,2785,2785,2785,2785,0
20241029,153000,1622805850,2785,2785,2785,2785,6897
20241029,152900,1603597705,2780,2780,2780,2780,0
20241029,152800,1603597705,2780,2780,2780,2780,0
20241029,152700,1603597705,2780,2780,2780,2780,0
20241029,152600,1603597705,2780,2780,2780,2780,0
20241029,152500,1603597705,2780,2780,2780,2780,0
20241029,152400,1603597705,2780,2780,2780,2780,0
20241029,152300,1603597705,2780,2780,2780,2780,0
20241029,152200,1603597705,2780,2780,2780,2780,0
20241029,152100,1603597705,2780,2780,2780,2780,0
20241029,152000,1603597705,2780,2780,2780,2780,0
20241029,151900,1603597705,2780,2780,2780,2780,250
20241029,151800,1602902705,2760,2780,2785,2760,1765
20241029,151700,1598006410,2785,2785,2785,2785,0
20241029,151600,1598006410,2785,2765,2785,2765,260
20241029,151500,1597285090,2785,2785,2785,2785,103
20241029,151400,1596998235,2785,2785,2785,2785,141
20241029,151300,1596605550,2785,2785,2785,2785,101
20241029,151200,1596324265,2785,2785,2785,2785,100
20241029,151100,1596045765,2785,2770,2785,2770,120
20241029,151000,1595713000,2760,2750,2760,2750,635
20241029,150900,1593960915,2755,2755,2755,2755,153
20241029,150800,1593539400,2760,2755,2760,2755,664
20241029,150700,1591707080,2760,2770,2770,2760,2716
20241029,150600,1584191280,2750,2770,2770,2750,10401
20241029,150500,1555574890,2760,2760,2760,2750,4292
20241029,150400,1543746390,2760,2780,2780,2760,991
20241029,150300,1541011010,2780,2775,2780,2775,200
20241029,150200,1540455240,2770,2760,2770,2760,904
20241029,150100,1537958160,2760,2755,2760,2755,4447
20241029,150000,1525706490,2750,2765,2765,2750,1565
20241029,145900,1521391205,2750,2750,2765,2750,1501
20241029,145800,1517250005,2755,2765,2765,2755,5000
20241029,145700,1503471465,2775,2765,2775,2765,92
20241029,145600,1503216500,2750,2765,2765,2745,7319
20241029,145500,1483115710,2770,2775,2775,2765,1076
20241029,145400,1480138995,2765,2775,2775,2765,519
20241029,145300,1478703950,2760,2760,2760,2755,2219
20241029,145200,1472582545,2745,2790,2790,2745,11019
20241029,145100,1442248980,2780,2785,2785,2780,107
20241029,145000,1441951160,2785,2800,2800,2785,2467
20241029,144900,1435068945,2800,2800,2800,2800,364
20241029,144800,1434049745,2800,2800,2800,2800,0
20241029,144700,1434049745,2800,2800,2815,2800,2186
20241029,144600,1427928910,2800,2800,2800,2800,50
20241029,144500,1427788910,2800,2785,2800,2785,2250
20241029,144400,1421512840,2780,2780,2780,2780,0
20241029,144300,1421512840,2780,2785,2785,2780,1217
20241029,144200,1418127710,2785,2780,2785,2780,164
20241029,144100,1417671775,2765,2765,2765,2765,0
20241029,144000,1417671775,2765,2775,2775,2765,4124
20241029,143900,1406256785,2760,2765,2775,2760,5990
20241029,143800,1389695585,2770,2770,2770,2770,292
20241029,143700,1388886745,2770,2775,2775,2770,107
20241029,143600,1388590350,2765,2770,2770,2765,3628
20241029,143500,1378558600,2765,2765,2765,2765,0
20241029,143400,1378558600,2765,2770,2780,2765,6065
20241029,143300,1361753055,2765,2765,2765,2765,23
20241029,143200,1361689460,2765,2770,2770,2765,2208
20241029,143100,1355574840,2765,2765,2765,2765,1
20241029,143000,1355572075,2765,2765,2765,2765,241
20241029,142900,1354905710,2765,2775,2780,2765,6
20241029,142800,1354889085,2770,2750,2770,2750,562
20241029,142700,1353334305,2745,2760,2760,2745,3000
20241029,142600,1345075855,2770,2770,2770,2770,1121
20241029,142500,1341970685,2770,2770,2770,2770,0
20241029,142400,1341970685,2770,2770,2770,2770,0
20241029,142300,1341970685,2770,2770,2770,2770,122
20241029,142200,1341632745,2755,2755,2755,2755,0
20241029,142100,1341632745,2755,2760,2760,2755,60
20241029,142000,1341467425,2755,2755,2755,2755,200
20241029,141900,1340916425,2750,2750,2750,2750,0
20241029,141800,1340916425,2750,2750,2750,2750,0
20241029,141700,1340916425,2750,2770,2770,2750,370
20241029,141600,1339898905,2750,2750,2750,2750,253
20241029,141500,1339203155,2750,2780,2780,2745,5078
20241029,141400,1325210065,2790,2785,2790,2785,401
20241029,141300,1324093275,2780,2765,2780,2755,6013
20241029,141200,1307447815,2755,2755,2755,2755,0
20241029,141100,1307447815,2755,2755,2755,2755,0
20241029,141000,1307447815,2755,2760,2760,2755,504
20241029,140900,1306059290,2755,2755,2755,2755,0
20241029,140800,1306059290,2755,2760,2760,2755,708
20241029,140700,1304108000,2760,2760,2760,2760,51
20241029,140600,1303967240,2760,2760,2760,2760,100
20241029,140500,1303691240,2760,2760,2760,2755,2710
20241029,140400,1296211945,2765,2765,2765,2765,0
20241029,140300,1296211945,2765,2765,2765,2765,359
20241029,140200,1295219310,2770,2765,2770,2765,441
20241029,140100,1293998415,2770,2770,2770,2770,501
20241029,140000,1292610645,2770,2770,2770,2770,500
20241029,135900,1291225645,2770,2775,2775,2770,1041
20241029,135800,1288339050,2775,2775,2775,2775,1456
20241029,135700,1284298650,2770,2760,2770,2760,585
20241029,135600,1282678210,2760,2770,2770,2760,2014
20241029,135500,1277119420,2770,2750,2770,2750,1342
20241029,135400,1273423800,2755,2750,2755,2750,1094
20241029,135300,1270412070,2750,2760,2760,2750,1998
20241029,135200,1264906190,2760,2760,2760,2760,0
20241029,135100,1264906190,2760,2760,2760,2760,1015
20241029,135000,1262104790,2760,2760,2760,2760,0
20241029,134900,1262104790,2760,2760,2760,2760,100
20241029,134800,1261828790,2750,2745,2750,2745,520
20241029,134700,1260399390,2745,2750,2750,2745,252
20241029,134600,1259707150,2750,2750,2750,2745,1697
20241029,134500,1255041585,2750,2750,2750,2750,2300
20241029,134400,1248716585,2750,2750,2750,2750,1000
20241029,134300,1245966585,2750,2770,2770,2750,1287
20241029,134200,1242421595,2770,2750,2770,2745,2272
20241029,134100,1236179655,2750,2750,2750,2750,523
20241029,134000,1234741405,2750,2755,2755,2750,619
20241029,133900,1233038835,2750,2750,2755,2750,47
20241029,133800,1232909390,2750,2750,2750,2750,146
20241029,133700,1232507890,2745,2735,2745,2715,10582
20241029,133600,1203711655,2740,2740,2745,2740,2522
20241029,133500,1196796375,2755,2755,2755,2755,7
20241029,133400,1196777090,2755,2755,2755,2745,921
20241029,133300,1194245735,2755,2730,2755,2725,5767
20241029,133200,1178502585,2730,2755,2755,2730,10264
20241029,133100,1150347695,2760,2765,2765,2760,4
20241029,133000,1150336650,2770,2800,2800,2760,10438
20241029,132900,1121464645,2790,2795,2795,2790,12
20241029,132800,1121431160,2815,2815,2815,2815,502
20241029,132700,1120018030,2815,2815,2815,2815,0
20241029,132600,1120018030,2815,2815,2815,2815,15
20241029,132500,1119975805,2815,2815,2815,2815,0
20241029,132400,1119975805,2815,2815,2815,2815,10
20241029,132300,1119947655,2795,2795,2795,2795,0
20241029,132200,1119947655,2795,2795,2795,2795,5000
20241029,132100,1105972655,2785,2805,2805,2785,1107
20241029,132000,1102875725,2810,2810,2810,2810,0
20241029,131900,1102875725,2810,2810,2810,2810,110
20241029,131800,1102566625,2810,2805,2810,2805,149
20241029,131700,1102148185,2805,2795,2810,2795,422
20241029,131600,1100964875,2810,2810,2810,2810,0
20241029,131500,1100964875,2810,2800,2810,2800,12
20241029,131400,1100931175,2810,2785,2810,2785,10401
20241029,131300,1071849515,2775,2775,2775,2775,20
20241029,131200,1071794015,2775,2780,2780,2775,461
20241029,131100,1070512940,2780,2780,2785,2780,102
20241029,131000,1070229375,2780,2780,2780,2780,100
20241029,130900,1069951375,2790,2790,2790,2790,10
20241029,130800,1069923475,2780,2780,2780,2780,636
20241029,130700,1068155395,2780,2780,2780,2780,1284
20241029,130600,1064585875,2760,2795,2795,2760,13086
20241029,130500,1028413315,2800,2805,2805,2800,202
20241029,130400,1027847705,2800,2805,2805,2800,3139
20241029,130300,1019053505,2800,2800,2800,2800,0
20241029,130200,1019053505,2800,2800,2800,2800,0
20241029,130100,1019053505,2800,2795,2800,2795,472
20241029,130000,1017734180,2795,2795,2795,2795,1
20241029,125900,1017731385,2795,2795,2795,2795,500
20241029,125800,1016333885,2795,2820,2820,2795,150
20241029,125700,1015913385,2820,2820,2820,2820,10
20241029,125600,1015885185,2790,2810,2810,2790,2806
20241029,125500,1008026260,2820,2820,2820,2820,0
20241029,125400,1008026260,2820,2820,2820,2820,10
20241029,125300,1007998060,2815,2815,2815,2815,410
20241029,125200,1006843910,2810,2810,2810,2810,5
20241029,125100,1006829860,2805,2805,2805,2805,0
20241029,125000,1006829860,2805,2810,2810,2805,14
20241029,124900,1006790585,2805,2805,2805,2805,0
20241029,124800,1006790585,2805,2805,2805,2805,1
20241029,124700,1006787780,2820,2820,2820,2820,10
20241029,124600,1006759580,2805,2810,2810,2805,65
20241029,124500,1006577250,2825,2825,2825,2825,10
20241029,124400,1006549000,2805,2810,2810,2805,3000
20241029,124300,998123700,2810,2810,2810,2810,0
20241029,124200,998123700,2810,2810,2810,2810,1
20241029,124100,998120890,2810,2810,2810,2810,0
20241029,124000,998120890,2810,2810,2810,2810,0
20241029,123900,998120890,2810,2810,2810,2810,395
20241029,123800,997010940,2825,2825,2825,2825,0
20241029,123700,997010940,2825,2825,2825,2825,0
20241029,123600,997010940,2825,2810,2825,2810,11
20241029,123500,996979880,2810,2810,2810,2810,3
20241029,123400,996971450,2815,2815,2815,2815,202
20241029,123300,996402820,2830,2830,2830,2830,0
20241029,123200,996402820,2830,2810,2830,2810,64
20241029,123100,996222780,2810,2815,2830,2810,2826
20241029,123000,988279260,2810,2810,2815,2810,458
20241029,122900,986991295,2805,2805,2805,2805,0
20241029,122800,986991295,2805,2805,2805,2805,65
20241029,122700,986808970,2805,2805,2805,2805,0
20241029,122600,986808970,2805,2805,2805,2805,0
20241029,122500,986808970,2805,2805,2805,2805,0
20241029,122400,986808970,2805,2805,2805,2805,1
20241029,122300,986806165,2810,2810,2810,2810,80
20241029,122200,986581365,2810,2810,2810,2810,100
20241029,122100,986300365,2810,2805,2810,2805,100
20241029,122000,986019390,2800,2800,2800,2800,0
20241029,121900,986019390,2800,2800,2800,2800,30
20241029,121800,985935390,2815,2815,2815,2815,3
20241029,121700,985926945,2815,2815,2815,2815,500
20241029,121600,984519445,2815,2815,2815,2815,5
20241029,121500,984505370,2815,2815,2815,2815,0
20241029,121400,984505370,2815,2815,2815,2815,0
20241029,121300,984505370,2815,2815,2815,2815,100
20241029,121200,984223870,2815,2815,2815,2815,1
20241029,121100,984221055,2815,2815,2815,2815,18
20241029,121000,984170385,2800,2810,2815,2800,837
20241029,120900,981824890,2810,2810,2810,2810,400
20241029,120800,980700890,2815,2815,2815,2815,0
20241029,120700,980700890,2815,2815,2815,2815,0
20241029,120600,980700890,2815,2815,2815,2815,1751
20241029,120500,975771825,2815,2815,2815,2815,9
20241029,120400,975746490,2815,2815,2815,2815,1
20241029,120300,975743675,2830,2830,2830,2830,0
20241029,120200,975743675,2830,2830,2830,2830,64
20241029,120100,975562555,2815,2815,2815,2815,1312
20241029,120000,971869275,2815,2820,2820,2815,2
20241029,115900,971863640,2835,2835,2835,2830,1755
20241029,115800,966888365,2835,2835,2835,2835,76
20241029,115700,966672905,2850,2835,2850,2835,121
20241029,115600,966328735,2835,2835,2835,2835,0
20241029,115500,966328735,2835,2855,2855,2835,1320
20241029,115400,962563950,2855,2855,2855,2850,1045
20241029,115300,959580480,2855,2855,2855,2855,0
20241029,115200,959580480,2855,2820,2855,2820,5000
20241029,115100,945335295,2820,2815,2820,2815,1322
20241029,115000,941613815,2815,2800,2815,2800,5664
20241029,114900,925728740,2805,2805,2805,2805,0
20241029,114800,925728740,2805,2800,2805,2785,119
20241029,114700,925395585,2800,2800,2800,2800,86
20241029,114600,925154785,2800,2790,2800,2790,300
20241029,114500,924316475,2780,2790,2790,2780,253
20241029,114400,923612525,2795,2810,2810,2795,35
20241029,114300,923514475,2815,2815,2815,2815,0
20241029,114200,923514475,2815,2815,2815,2815,1
20241029,114100,923511660,2815,2800,2815,2780,631
20241029,114000,921748015,2800,2800,2800,2800,1000
20241029,113900,918948015,2800,2800,2800,2800,0
20241029,113800,918948015,2800,2800,2800,2800,19
20241029,113700,918894815,2800,2815,2815,2795,165
20241029,113600,918432915,2800,2815,2815,2800,12
20241029,113500,918399160,2800,2815,2815,2800,1247
20241029,113400,914897500,2815,2815,2815,2815,130
20241029,113300,914531550,2815,2810,2815,2810,103
20241029,113200,914241620,2815,2820,2820,2815,278
20241029,113100,913459005,2820,2800,2820,2800,2792
20241029,113000,905599440,2795,2795,2795,2795,393
20241029,112900,904501005,2800,2800,2800,2800,1124
20241029,112800,901353805,2800,2800,2800,2800,598
20241029,112700,899679405,2800,2800,2800,2800,0
20241029,112600,899679405,2800,2800,2800,2800,1280
20241029,112500,896095405,2805,2805,2805,2805,0
20241029,112400,896095405,2805,2805,2805,2805,415
20241029,112300,894931330,2805,2800,2805,2800,23
20241029,112200,894866820,2805,2805,2805,2805,15
20241029,112100,894824745,2805,2805,2805,2805,10
20241029,112000,894796695,2800,2800,2800,2800,0
20241029,111900,894796695,2800,2800,2800,2800,620
20241029,111800,893060695,2800,2810,2810,2800,210
20241029,111700,892471195,2805,2810,2810,2805,484
20241029,111600,891111165,2815,2815,2815,2815,1
20241029,111500,891108350,2805,2800,2805,2800,908
20241029,111400,888563590,2805,2805,2805,2805,534
20241029,111300,887065720,2805,2795,2805,2795,389
20241029,111200,885978445,2800,2785,2800,2785,1032
20241029,111100,883095880,2770,2770,2770,2770,1627
20241029,111000,878589090,2775,2750,2775,2730,1681
20241029,110900,873965060,2750,2760,2760,2750,33
20241029,110800,873874000,2745,2765,2765,2745,8
20241029,110700,873851980,2765,2765,2770,2745,1165
20241029,110600,870632335,2755,2785,2785,2715,7885
20241029,110500,848902640,2785,2795,2795,2785,729
20241029,110400,846868725,2790,2805,2805,2790,662
20241029,110300,845019625,2805,2805,2805,2805,1
20241029,110200,845016820,2800,2800,2800,2800,20
20241029,110100,844960820,2800,2800,2800,2800,1
20241029,110000,844958020,2800,2795,2800,2795,890
20241029,105900,842466790,2790,2795,2795,2790,127
20241029,105800,842112390,2795,2795,2795,2795,1
20241029,105700,842109595,2795,2790,2795,2790,403
20241029,105600,840984315,2785,2825,2825,2780,1257
20241029,105500,837470800,2830,2765,2830,2760,2488
20241029,105400,830473085,2765,2765,2780,2765,2759
20241029,105300,822844300,2765,2795,2795,2765,2716
20241029,105200,815287820,2805,2805,2820,2805,417
20241029,105100,814118075,2805,2800,2805,2795,2753
20241029,105000,806401480,2800,2840,2865,2800,17362
20241029,104900,757417260,2845,2880,2890,2845,9465
20241029,104800,730295425,2880,2815,2890,2815,14719
20241029,104700,688275655,2815,2800,2815,2800,783
20241029,104600,686078730,2805,2800,2815,2800,1498
20241029,104500,681865795,2800,2770,2800,2770,9029
20241029,104400,656709385,2775,2780,2780,2775,414
20241029,104300,655560120,2770,2780,2785,2765,1629
20241029,104200,651044170,2780,2795,2800,2780,8810
20241029,104100,626483800,2790,2790,2795,2760,3313
20241029,104000,617234860,2795,2830,2835,2795,13704
20241029,103900,578591225,2830,2840,2840,2830,1209
20241029,103800,575163750,2840,2840,2840,2840,211
20241029,103700,574564510,2840,2840,2840,2835,1660
20241029,103600,569854035,2840,2850,2860,2840,2759
20241029,103500,562004880,2860,2855,2860,2845,1479
20241029,103400,557785670,2865,2855,2865,2850,2985
20241029,103300,549278375,2860,2865,2865,2860,47
20241029,103200,549143880,2860,2850,2860,2850,916
20241029,103100,546525120,2850,2850,2850,2850,100
20241029,103000,546240120,2850,2850,2850,2850,636
20241029,102900,544427520,2850,2860,2860,2850,287
20241029,102800,543608840,2860,2845,2860,2845,1003
20241029,102700,540747855,2850,2860,2860,2835,3723
20241029,102600,530152545,2860,2880,2880,2860,8846
20241029,102500,504761470,2880,2900,2900,2880,4132
20241029,102400,492826290,2900,2895,2900,2895,1330
20241029,102300,488970440,2895,2890,2895,2890,460
20241029,102200,487639040,2895,2895,2895,2895,60
20241029,102100,487465340,2895,2900,2900,2895,2815
20241029,102000,479301930,2905,2905,2905,2905,2504
20241029,101900,472027810,2910,2920,2920,2910,577
20241029,101800,470348730,2915,2915,2915,2910,412
20241029,101700,469149800,2925,2920,2925,2920,2
20241029,101600,469143955,2920,2910,2920,2910,3462
20241029,101500,459059535,2905,2910,2910,2905,1997
20241029,101400,453251745,2920,2920,2920,2920,0
20241029,101300,453251745,2920,2915,2920,2915,267
20241029,101200,452472435,2915,2915,2915,2915,31
20241029,101100,452382070,2910,2920,2925,2910,455
20241029,101000,451055970,2925,2950,2950,2920,3384
20241029,100900,441149080,2950,2950,2950,2950,32
20241029,100800,441054680,2955,2950,2955,2950,135
20241029,100700,440655940,2940,2975,2975,2940,1739
20241029,100600,435526035,2955,2955,2955,2955,9
20241029,100500,435499440,2975,2970,2975,2970,2530
20241029,100400,427982690,2965,2960,2965,2960,2001
20241029,100300,422052760,2950,2970,2970,2950,449
20241029,100200,420724570,2965,2965,2965,2965,1011
20241029,100100,417726955,2965,2955,2965,2955,2001
20241029,100000,411798745,2935,2935,2940,2935,2000
20241029,095900,405928715,2950,2930,2950,2930,1710
20241029,095800,400894110,2930,2930,2930,2930,0
20241029,095700,400894110,2930,2930,2930,2930,5
20241029,095600,400879460,2930,2925,2930,2915,676
20241029,095500,398902610,2925,2925,2925,2925,150
20241029,095400,398463860,2925,2925,2925,2925,40
20241029,095300,398346860,2920,2920,2920,2920,100
20241029,095200,398054860,2920,2920,2920,2920,0
20241029,095100,398054860,2920,2920,2920,2915,2997
20241029,095000,389303810,2920,2920,2920,2920,10
20241029,094900,389274610,2920,2920,2920,2920,1
20241029,094800,389271690,2940,2940,2940,2940,5
20241029,094700,389256990,2940,2940,2940,2940,258
20241029,094600,388498470,2940,2940,2940,2940,10
20241029,094500,388469070,2940,2940,2940,2940,2005
20241029,094400,382574370,2940,2940,2940,2940,5
20241029,094300,382559670,2940,2940,2940,2940,0
20241029,094200,382559670,2940,2945,2945,2940,61
20241029,094100,382380075,2945,2920,2945,2920,2447
20241029,094000,375224655,2910,2910,2910,2910,0
20241029,093900,375224655,2910,2910,2910,2910,820
20241029,093800,372838455,2910,2915,2915,2910,344
20241029,093700,371837165,2920,2910,2920,2905,1299
20241029,093600,368057105,2910,2910,2910,2910,39
20241029,093500,367943615,2900,2900,2900,2900,0
20241029,093400,367943615,2900,2900,2900,2900,230
20241029,093300,367276615,2900,2910,2910,2900,3771
20241029,093200,356330050,2910,2915,2915,2910,672
20241029,093100,354374470,2915,2915,2915,2915,26
20241029,093000,354298680,2915,2910,2915,2910,255
20241029,092900,353555855,2910,2920,2920,2910,272
20241029,092800,352764215,2920,2920,2920,2920,81
20241029,092700,352527695,2910,2910,2910,2905,2943
20241029,092600,343972610,2910,2910,2915,2910,594
20241029,092500,342241570,2905,2905,2905,2900,100
20241029,092400,341951115,2900,2920,2920,2900,4878
20241029,092300,327747140,2920,2930,2930,2920,2907
20241029,092200,319235990,2930,2945,2955,2930,1764
20241029,092100,314056850,2940,2955,2955,2940,3544
20241029,092000,303609860,2955,2955,2955,2955,653
20241029,091900,301680245,2955,2955,2960,2955,410
20241029,091800,300466775,2955,2970,2970,2955,2204
20241029,091700,293935160,2970,2985,2985,2970,330
20241029,091600,292954835,2980,2955,2980,2955,735
20241029,091500,290769405,2955,2955,2970,2955,215
20241029,091400,290134020,2970,2980,2980,2970,3222
20241029,091300,280553645,2980,3005,3025,2980,5626
20241029,091200,263724200,3030,3025,3030,3000,7899
20241029,091100,239967475,3025,3005,3025,3005,1323
20241029,091000,235969900,3005,3035,3035,3005,9383
20241029,090900,207657790,3035,3070,3075,3035,11994
20241029,090800,171185460,3065,3070,3070,3065,2566
20241029,090700,163316395,3070,3050,3070,3050,3792
20241029,090600,151710375,3045,3055,3060,3045,1760
20241029,090500,146330815,3060,3010,3070,3010,11976
20241029,090400,109937630,3010,3010,3010,2995,4803
20241029,090300,95504505,3015,2990,3015,2985,3882
20241029,090200,83864510,2990,3020,3025,2980,10896
20241029,090100,51228395,3020,3075,3075,3020,5508
20241029,090000,34529825,3075,3000,3075,3000,11416