stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,190600,1480621125,2805,2805,2805,2805,1882
20241030,190500,1480621125,2805,2805,2805,2805,0
20241030,190400,1480621125,2805,2805,2805,2805,0
20241030,190300,1480621125,2805,2805,2805,2805,0
20241030,190200,1480621125,2805,2805,2805,2805,0
20241030,190100,1480621125,2805,2805,2805,2805,0
20241030,190000,1480621125,2805,2805,2805,2805,0
20241030,185900,1480621125,2805,2805,2805,2805,0
20241030,185800,1480621125,2805,2805,2805,2805,0
20241030,185700,1480621125,2805,2805,2805,2805,0
20241030,185600,1480621125,2805,2805,2805,2805,0
20241030,185500,1480621125,2805,2805,2805,2805,0
20241030,185400,1480621125,2805,2805,2805,2805,0
20241030,185300,1480621125,2805,2805,2805,2805,0
20241030,185200,1480621125,2805,2805,2805,2805,0
20241030,185100,1480621125,2805,2805,2805,2805,0
20241030,185000,1480621125,2805,2805,2805,2805,0
20241030,184900,1480621125,2805,2805,2805,2805,0
20241030,184800,1480621125,2805,2805,2805,2805,0
20241030,184700,1480621125,2805,2805,2805,2805,0
20241030,184600,1480621125,2805,2805,2805,2805,0
20241030,184500,1480621125,2805,2805,2805,2805,0
20241030,184400,1480621125,2805,2805,2805,2805,0
20241030,184300,1480621125,2805,2805,2805,2805,0
20241030,184200,1480621125,2805,2805,2805,2805,0
20241030,184100,1480621125,2805,2805,2805,2805,0
20241030,184000,1480621125,2805,2805,2805,2805,0
20241030,183900,1480621125,2805,2805,2805,2805,0
20241030,183800,1480621125,2805,2805,2805,2805,0
20241030,183700,1480621125,2805,2805,2805,2805,0
20241030,183600,1480621125,2805,2805,2805,2805,1882
20241030,183500,1480621125,2805,2805,2805,2805,0
20241030,183400,1480621125,2805,2805,2805,2805,0
20241030,183300,1480621125,2805,2805,2805,2805,0
20241030,183200,1480621125,2805,2805,2805,2805,0
20241030,183100,1480621125,2805,2805,2805,2805,0
20241030,183000,1480621125,2805,2805,2805,2805,0
20241030,182900,1480621125,2805,2805,2805,2805,0
20241030,182800,1480621125,2805,2805,2805,2805,0
20241030,182700,1480621125,2805,2805,2805,2805,0
20241030,182600,1480621125,2805,2805,2805,2805,0
20241030,182500,1480621125,2805,2805,2805,2805,0
20241030,182400,1480621125,2805,2805,2805,2805,0
20241030,182300,1480621125,2805,2805,2805,2805,0
20241030,182200,1480621125,2805,2805,2805,2805,0
20241030,182100,1480621125,2805,2805,2805,2805,0
20241030,182000,1480621125,2805,2805,2805,2805,0
20241030,181900,1480621125,2805,2805,2805,2805,0
20241030,181800,1480621125,2805,2805,2805,2805,0
20241030,181700,1480621125,2805,2805,2805,2805,0
20241030,181600,1480621125,2805,2805,2805,2805,0
20241030,181500,1480621125,2805,2805,2805,2805,0
20241030,181400,1480621125,2805,2805,2805,2805,0
20241030,181300,1480621125,2805,2805,2805,2805,0
20241030,181200,1480621125,2805,2805,2805,2805,0
20241030,181100,1480621125,2805,2805,2805,2805,0
20241030,181000,1480621125,2805,2805,2805,2805,0
20241030,180900,1480621125,2805,2805,2805,2805,0
20241030,180800,1480621125,2805,2805,2805,2805,0
20241030,180700,1480621125,2805,2805,2805,2805,0
20241030,180600,1480621125,2805,2805,2805,2805,1882
20241030,180500,1480621125,2805,2805,2805,2805,0
20241030,180400,1480621125,2805,2805,2805,2805,0
20241030,180300,1480621125,2805,2805,2805,2805,0
20241030,180200,1480621125,2805,2805,2805,2805,0
20241030,180100,1480621125,2805,2805,2805,2805,0
20241030,180000,1480621125,2805,2805,2805,2805,0
20241030,175900,1480621125,2805,2805,2805,2805,0
20241030,175800,1480621125,2805,2805,2805,2805,0
20241030,175700,1480621125,2805,2805,2805,2805,0
20241030,175600,1480621125,2805,2805,2805,2805,0
20241030,175500,1480621125,2805,2805,2805,2805,0
20241030,175400,1480621125,2805,2805,2805,2805,0
20241030,175300,1480621125,2805,2805,2805,2805,0
20241030,175200,1480621125,2805,2805,2805,2805,0
20241030,175100,1480621125,2805,2805,2805,2805,0
20241030,175000,1480621125,2805,2805,2805,2805,0
20241030,174900,1480621125,2805,2805,2805,2805,0
20241030,174800,1480621125,2805,2805,2805,2805,0
20241030,174700,1480621125,2805,2805,2805,2805,0
20241030,174600,1480621125,2805,2805,2805,2805,0
20241030,174500,1480621125,2805,2805,2805,2805,0
20241030,174400,1480621125,2805,2805,2805,2805,0
20241030,174300,1480621125,2805,2805,2805,2805,0
20241030,174200,1480621125,2805,2805,2805,2805,0
20241030,174100,1480621125,2805,2805,2805,2805,0
20241030,174000,1480621125,2805,2805,2805,2805,0
20241030,173900,1480621125,2805,2805,2805,2805,0
20241030,173800,1480621125,2805,2805,2805,2805,0
20241030,173700,1480621125,2805,2805,2805,2805,0
20241030,173600,1480621125,2805,2805,2805,2805,1882
20241030,173500,1480621125,2805,2805,2805,2805,0
20241030,173400,1480621125,2805,2805,2805,2805,0
20241030,173300,1480621125,2805,2805,2805,2805,0
20241030,173200,1480621125,2805,2805,2805,2805,0
20241030,173100,1480621125,2805,2805,2805,2805,0
20241030,173000,1480621125,2805,2805,2805,2805,0
20241030,172900,1480621125,2805,2805,2805,2805,0
20241030,172800,1480621125,2805,2805,2805,2805,0
20241030,172700,1480621125,2805,2805,2805,2805,0
20241030,172600,1480621125,2805,2805,2805,2805,0
20241030,172500,1480621125,2805,2805,2805,2805,0
20241030,172400,1480621125,2805,2805,2805,2805,0
20241030,172300,1480621125,2805,2805,2805,2805,0
20241030,172200,1480621125,2805,2805,2805,2805,0
20241030,172100,1480621125,2805,2805,2805,2805,0
20241030,172000,1480621125,2805,2805,2805,2805,0
20241030,171900,1480621125,2805,2805,2805,2805,0
20241030,171800,1480621125,2805,2805,2805,2805,0
20241030,171700,1480621125,2805,2805,2805,2805,0
20241030,171600,1480621125,2805,2805,2805,2805,0
20241030,171500,1480621125,2805,2805,2805,2805,0
20241030,171400,1480621125,2805,2805,2805,2805,0
20241030,171300,1480621125,2805,2805,2805,2805,0
20241030,171200,1480621125,2805,2805,2805,2805,0
20241030,171100,1480621125,2805,2805,2805,2805,0
20241030,171000,1480621125,2805,2805,2805,2805,0
20241030,170900,1480621125,2805,2805,2805,2805,0
20241030,170800,1480621125,2805,2805,2805,2805,0
20241030,170700,1480621125,2805,2805,2805,2805,0
20241030,170600,1480621125,2805,2805,2805,2805,1882
20241030,170500,1480621125,2805,2805,2805,2805,0
20241030,170400,1480621125,2805,2805,2805,2805,0
20241030,170300,1480621125,2805,2805,2805,2805,0
20241030,170200,1480621125,2805,2805,2805,2805,0
20241030,170100,1480621125,2805,2805,2805,2805,0
20241030,170000,1480621125,2805,2805,2805,2805,0
20241030,165900,1480621125,2805,2805,2805,2805,0
20241030,165800,1480621125,2805,2805,2805,2805,0
20241030,165700,1480621125,2805,2805,2805,2805,0
20241030,165600,1480621125,2805,2805,2805,2805,0
20241030,165500,1480621125,2805,2805,2805,2805,0
20241030,165400,1480621125,2805,2805,2805,2805,0
20241030,165300,1480621125,2805,2805,2805,2805,0
20241030,165200,1480621125,2805,2805,2805,2805,0
20241030,165100,1480621125,2805,2805,2805,2805,0
20241030,165000,1480621125,2805,2805,2805,2805,0
20241030,164900,1480621125,2805,2805,2805,2805,0
20241030,164800,1480621125,2805,2805,2805,2805,0
20241030,164700,1480621125,2805,2805,2805,2805,0
20241030,164600,1480621125,2805,2805,2805,2805,0
20241030,164500,1480621125,2805,2805,2805,2805,0
20241030,164400,1480621125,2805,2805,2805,2805,0
20241030,164300,1480621125,2805,2805,2805,2805,0
20241030,164200,1480621125,2805,2805,2805,2805,0
20241030,164100,1480621125,2805,2805,2805,2805,0
20241030,164000,1480621125,2805,2805,2805,2805,0
20241030,163900,1480621125,2805,2805,2805,2805,0
20241030,163800,1480621125,2805,2805,2805,2805,0
20241030,163700,1480621125,2805,2805,2805,2805,0
20241030,163600,1480621125,2805,2805,2805,2805,1882
20241030,163500,1480621125,2805,2805,2805,2805,0
20241030,163400,1480621125,2805,2805,2805,2805,0
20241030,163300,1480621125,2805,2805,2805,2805,0
20241030,163200,1480621125,2805,2805,2805,2805,0
20241030,163100,1480621125,2805,2805,2805,2805,0
20241030,163000,1480621125,2805,2805,2805,2805,0
20241030,162900,1480621125,2805,2805,2805,2805,0
20241030,162800,1480621125,2805,2805,2805,2805,0
20241030,162700,1480621125,2805,2805,2805,2805,0
20241030,162600,1480621125,2805,2805,2805,2805,0
20241030,162500,1480621125,2805,2805,2805,2805,0
20241030,162400,1480621125,2805,2805,2805,2805,0
20241030,162300,1480621125,2805,2805,2805,2805,0
20241030,162200,1480621125,2805,2805,2805,2805,0
20241030,162100,1480621125,2805,2805,2805,2805,0
20241030,162000,1480621125,2805,2805,2805,2805,0
20241030,161900,1480621125,2805,2805,2805,2805,0
20241030,161800,1480621125,2805,2805,2805,2805,0
20241030,161700,1480621125,2805,2805,2805,2805,0
20241030,161600,1480621125,2805,2805,2805,2805,0
20241030,161500,1480621125,2805,2805,2805,2805,0
20241030,161400,1480621125,2805,2805,2805,2805,0
20241030,161300,1480621125,2805,2805,2805,2805,0
20241030,161200,1480621125,2805,2805,2805,2805,0
20241030,161100,1480621125,2805,2805,2805,2805,0
20241030,161000,1480621125,2805,2805,2805,2805,0
20241030,160900,1480621125,2805,2805,2805,2805,0
20241030,160800,1480621125,2805,2805,2805,2805,0
20241030,160700,1480621125,2805,2805,2805,2805,0
20241030,160600,1480621125,2805,2805,2805,2805,1882
20241030,160500,1480621125,2805,2805,2805,2805,0
20241030,160400,1480621125,2805,2805,2805,2805,0
20241030,160300,1480621125,2805,2805,2805,2805,0
20241030,160200,1480621125,2805,2805,2805,2805,0
20241030,160100,1480621125,2805,2805,2805,2805,0
20241030,160000,1480621125,2805,2805,2805,2805,0
20241030,155900,1480621125,2805,2805,2805,2805,0
20241030,155800,1480621125,2805,2805,2805,2805,0
20241030,155700,1480621125,2805,2805,2805,2805,0
20241030,155600,1480621125,2805,2805,2805,2805,0
20241030,155500,1480621125,2805,2805,2805,2805,0
20241030,155400,1480621125,2805,2805,2805,2805,0
20241030,155300,1480621125,2805,2805,2805,2805,0
20241030,155200,1480621125,2805,2805,2805,2805,0
20241030,155100,1480621125,2805,2805,2805,2805,0
20241030,155000,1480621125,2805,2805,2805,2805,0
20241030,154900,1480621125,2805,2805,2805,2805,0
20241030,154800,1480621125,2805,2805,2805,2805,0
20241030,154700,1480621125,2805,2805,2805,2805,0
20241030,154600,1480621125,2805,2805,2805,2805,0
20241030,154500,1480621125,2805,2805,2805,2805,0
20241030,154400,1480621125,2805,2805,2805,2805,0
20241030,154300,1480621125,2805,2805,2805,2805,0
20241030,154200,1480621125,2805,2805,2805,2805,0
20241030,154100,1480621125,2805,2805,2805,2805,0
20241030,154000,1480621125,2805,2805,2805,2805,0
20241030,153900,1480621125,2805,2805,2805,2805,0
20241030,153800,1480621125,2805,2805,2805,2805,0
20241030,153700,1480621125,2805,2805,2805,2805,0
20241030,153600,1480621125,2805,2805,2805,2805,1882
20241030,153500,1480621125,2805,2805,2805,2805,0
20241030,153400,1480621125,2805,2805,2805,2805,0
20241030,153300,1480621125,2805,2805,2805,2805,0
20241030,153200,1480621125,2805,2805,2805,2805,0
20241030,153100,1480621125,2805,2805,2805,2805,0
20241030,153000,1480621125,2805,2805,2805,2805,1882
20241030,152900,1475342115,2780,2780,2780,2780,0
20241030,152800,1475342115,2780,2780,2780,2780,0
20241030,152700,1475342115,2780,2780,2780,2780,0
20241030,152600,1475342115,2780,2780,2780,2780,0
20241030,152500,1475342115,2780,2780,2780,2780,0
20241030,152400,1475342115,2780,2780,2780,2780,0
20241030,152300,1475342115,2780,2780,2780,2780,0
20241030,152200,1475342115,2780,2780,2780,2780,0
20241030,152100,1475342115,2780,2780,2780,2780,0
20241030,152000,1475342115,2780,2780,2780,2780,0
20241030,151900,1475342115,2780,2790,2795,2780,261
20241030,151800,1474615790,2780,2780,2780,2775,2714
20241030,151700,1467077555,2780,2785,2810,2780,5249
20241030,151600,1452454240,2775,2775,2775,2775,360
20241030,151500,1451455240,2775,2775,2775,2775,1000
20241030,151400,1448680240,2785,2785,2785,2785,1419
20241030,151300,1444728325,2785,2780,2785,2770,1025
20241030,151200,1441888710,2780,2765,2785,2760,3337
20241030,151100,1432660245,2765,2765,2765,2765,1
20241030,151000,1432657480,2765,2765,2770,2765,1240
20241030,150900,1429228685,2770,2785,2785,2765,4550
20241030,150800,1416631875,2785,2790,2795,2785,286
20241030,150700,1415832690,2800,2800,2800,2800,4
20241030,150600,1415821490,2785,2795,2795,2785,264
20241030,150500,1415084110,2800,2800,2800,2800,0
20241030,150400,1415084110,2800,2800,2800,2800,0
20241030,150300,1415084110,2800,2800,2800,2800,0
20241030,150200,1415084110,2800,2780,2800,2780,303
20241030,150100,1414237550,2785,2785,2785,2785,0
20241030,150000,1414237550,2785,2775,2785,2765,292
20241030,145900,1413427410,2765,2775,2775,2765,1263
20241030,145800,1409931065,2775,2775,2780,2775,4258
20241030,145700,1398114615,2780,2780,2780,2780,113
20241030,145600,1397800475,2785,2785,2785,2785,1345
20241030,145500,1394054650,2785,2795,2795,2785,352
20241030,145400,1393073875,2790,2805,2805,2790,1568
20241030,145300,1388685075,2805,2800,2805,2800,2808
20241030,145200,1380808710,2805,2815,2815,2805,902
20241030,145100,1378278125,2825,2815,2825,2815,191
20241030,145000,1377740450,2815,2820,2820,2815,61
20241030,144900,1377568730,2820,2820,2820,2820,4
20241030,144800,1377557450,2825,2825,2825,2825,51
20241030,144700,1377413375,2825,2820,2825,2820,179
20241030,144600,1376908585,2820,2820,2820,2820,111
20241030,144500,1376595565,2820,2820,2820,2820,420
20241030,144400,1375411165,2825,2830,2830,2825,693
20241030,144300,1373453190,2830,2830,2830,2830,0
20241030,144200,1373453190,2830,2830,2830,2830,10
20241030,144100,1373424890,2830,2825,2835,2825,61
20241030,144000,1373252215,2835,2825,2835,2825,132
20241030,143900,1372879295,2830,2830,2830,2830,1000
20241030,143800,1370049295,2830,2830,2830,2830,500
20241030,143700,1368634295,2840,2840,2840,2840,1
20241030,143600,1368631455,2840,2840,2840,2825,809
20241030,143500,1366343005,2835,2835,2835,2835,0
20241030,143400,1366343005,2835,2835,2835,2830,1003
20241030,143300,1363504480,2835,2835,2835,2835,462
20241030,143200,1362194710,2830,2835,2835,2830,42
20241030,143100,1362075690,2830,2835,2840,2830,2013
20241030,143000,1356376000,2835,2830,2835,2830,706
20241030,142900,1354377150,2830,2830,2830,2825,509
20241030,142800,1352936720,2840,2840,2840,2840,336
20241030,142700,1351982480,2840,2835,2840,2835,665
20241030,142600,1350096525,2830,2840,2840,2830,875
20241030,142500,1347615425,2835,2835,2835,2835,1
20241030,142400,1347612590,2835,2840,2840,2835,239
20241030,142300,1346934855,2845,2855,2855,2845,1256
20241030,142200,1343356380,2855,2855,2855,2855,247
20241030,142100,1342651195,2845,2845,2845,2845,106
20241030,142000,1342349625,2850,2875,2875,2850,515
20241030,141900,1340870555,2870,2880,2890,2870,761
20241030,141800,1338682565,2875,2885,2895,2875,5939
20241030,141700,1321593040,2885,2885,2885,2885,26
20241030,141600,1321518030,2880,2880,2880,2880,1
20241030,141500,1321515150,2885,2880,2885,2875,1333
20241030,141400,1317671165,2885,2885,2895,2880,2346
20241030,141300,1310910060,2890,2880,2890,2880,1970
20241030,141200,1305236350,2880,2880,2880,2880,0
20241030,141100,1305236350,2880,2880,2880,2880,1
20241030,141000,1305233470,2860,2840,2870,2840,823
20241030,140900,1302879540,2835,2845,2860,2835,241
20241030,140800,1302193145,2845,2845,2860,2845,243
20241030,140700,1301499445,2845,2850,2850,2845,331
20241030,140600,1300557600,2850,2855,2855,2850,1004
20241030,140500,1297696180,2860,2865,2865,2860,1350
20241030,140400,1293834080,2875,2880,2880,2875,737
20241030,140300,1291711525,2880,2880,2880,2880,6
20241030,140200,1291694245,2880,2880,2880,2880,1304
20241030,140100,1287938725,2875,2870,2875,2870,465
20241030,140000,1286602455,2875,2870,2875,2870,16
20241030,135900,1286556480,2875,2875,2875,2875,488
20241030,135800,1285153480,2885,2875,2890,2875,762
20241030,135700,1282959030,2875,2865,2880,2865,714
20241030,135600,1280908520,2865,2870,2870,2865,3532
20241030,135500,1270774470,2870,2880,2880,2870,1158
20241030,135400,1267442810,2885,2875,2885,2875,408
20241030,135300,1266268260,2875,2875,2880,2870,3109
20241030,135200,1257334810,2875,2890,2900,2875,4537
20241030,135100,1244248405,2880,2940,2945,2880,37292
20241030,135000,1135931820,2935,2985,2990,2910,12884
20241030,134900,1097950260,2985,2935,2990,2935,12442
20241030,134800,1061089305,2940,2940,2940,2940,2054
20241030,134700,1055050545,2940,2935,2940,2920,2058
20241030,134600,1049008665,2930,2890,2940,2890,10033
20241030,134500,1019603625,2890,2890,2890,2890,1457
20241030,134400,1015392895,2900,2870,2900,2870,4004
20241030,134300,1003827925,2870,2870,2870,2870,1
20241030,134200,1003825055,2860,2860,2860,2860,1000
20241030,134100,1000965055,2860,2835,2860,2825,1640
20241030,134000,996296885,2830,2830,2830,2830,13
20241030,133900,996260095,2825,2825,2825,2825,33
20241030,133800,996166870,2825,2825,2825,2825,77
20241030,133700,995949345,2825,2825,2825,2825,0
20241030,133600,995949345,2825,2825,2825,2825,60
20241030,133500,995779845,2835,2835,2835,2835,800
20241030,133400,993511845,2815,2820,2820,2815,317
20241030,133300,992618750,2820,2835,2835,2820,2021
20241030,133200,986908305,2840,2840,2840,2840,0
20241030,133100,986908305,2840,2860,2860,2840,2569
20241030,133000,979600710,2850,2855,2855,2850,1700
20241030,132900,974752470,2865,2875,2875,2865,1009
20241030,132800,971861585,2865,2865,2865,2865,1
20241030,132700,971858720,2880,2865,2880,2865,625
20241030,132600,970066990,2885,2885,2885,2885,436
20241030,132500,968809130,2885,2865,2885,2855,2577
20241030,132400,961424035,2865,2865,2865,2865,1657
20241030,132300,956676730,2865,2865,2865,2865,0
20241030,132200,956676730,2865,2860,2865,2860,899
20241030,132100,954105580,2850,2850,2850,2850,0
20241030,132000,954105580,2850,2850,2850,2850,3
20241030,131900,954097030,2855,2855,2855,2855,0
20241030,131800,954097030,2855,2855,2855,2855,0
20241030,131700,954097030,2855,2865,2865,2855,1228
20241030,131600,950580630,2865,2865,2885,2865,132
20241030,131500,950202430,2865,2865,2865,2865,70
20241030,131400,950001880,2885,2885,2885,2885,150
20241030,131300,949569130,2865,2865,2865,2865,0
20241030,131200,949569130,2865,2865,2865,2865,0
20241030,131100,949569130,2865,2865,2865,2865,30
20241030,131000,949483180,2880,2880,2880,2880,2300
20241030,130900,942859180,2865,2880,2880,2860,385
20241030,130800,941751750,2875,2875,2880,2875,114
20241030,130700,941423955,2900,2905,2910,2900,2534
20241030,130600,934067405,2915,2885,2915,2855,2697
20241030,130500,926284765,2885,2900,2900,2865,160
20241030,130400,925824265,2900,2875,2900,2875,1273
20241030,130300,922137970,2860,2860,2860,2860,1
20241030,130200,922135110,2880,2865,2880,2865,339
20241030,130100,921160300,2865,2855,2865,2855,7
20241030,130000,921140275,2855,2855,2855,2855,95
20241030,125900,920869050,2855,2870,2870,2855,238
20241030,125800,920187340,2865,2865,2865,2865,180
20241030,125700,919671640,2880,2865,2905,2865,6793
20241030,125600,900150220,2865,2810,2865,2810,7066
20241030,125500,879997345,2810,2810,2810,2810,0
20241030,125400,879997345,2810,2810,2810,2810,0
20241030,125300,879997345,2810,2805,2810,2805,656
20241030,125200,878155310,2805,2790,2805,2790,2
20241030,125100,878149715,2790,2790,2790,2790,0
20241030,125000,878149715,2790,2790,2790,2790,0
20241030,124900,878149715,2790,2790,2790,2790,0
20241030,124800,878149715,2790,2790,2790,2790,0
20241030,124700,878149715,2790,2790,2790,2790,1600
20241030,124600,873685715,2790,2790,2790,2790,75
20241030,124500,873476465,2790,2790,2790,2790,25
20241030,124400,873406715,2770,2805,2805,2770,2518
20241030,124300,866385475,2805,2805,2805,2805,0
20241030,124200,866385475,2805,2800,2805,2800,264
20241030,124100,865645205,2785,2790,2790,2785,14
20241030,124000,865606165,2790,2795,2795,2790,1349
20241030,123900,861841455,2795,2790,2795,2790,680
20241030,123800,859944230,2785,2810,2810,2785,654
20241030,123700,858118935,2810,2810,2810,2810,0
20241030,123600,858118935,2810,2850,2850,2810,6012
20241030,123500,841148500,2850,2850,2850,2850,449
20241030,123400,839868850,2850,2865,2865,2850,1382
20241030,123300,835927420,2865,2865,2865,2850,1997
20241030,123200,830216515,2865,2830,2865,2830,2200
20241030,123100,823933525,2830,2830,2830,2830,0
20241030,123000,823933525,2830,2840,2845,2830,2441
20241030,122900,816988990,2830,2830,2850,2825,1313
20241030,122800,813275460,2830,2835,2835,2830,131
20241030,122700,812904680,2835,2870,2875,2835,1316
20241030,122600,809153525,2875,2875,2875,2855,5101
20241030,122500,794490150,2850,2880,2880,2850,403
20241030,122400,793330880,2855,2900,2940,2855,9042
20241030,122300,767179490,2895,2850,2900,2850,6798
20241030,122200,747603880,2850,2830,2850,2830,2622
20241030,122100,740146720,2830,2820,2830,2820,5396
20241030,122000,724907680,2820,2820,2820,2820,0
20241030,121900,724907680,2820,2820,2820,2820,510
20241030,121800,723469480,2820,2820,2820,2820,500
20241030,121700,722059480,2820,2820,2820,2820,0
20241030,121600,722059480,2820,2820,2820,2820,1297
20241030,121500,718401940,2820,2820,2820,2820,2569
20241030,121400,711157360,2800,2810,2820,2800,2285
20241030,121300,704737055,2800,2800,2800,2800,0
20241030,121200,704737055,2800,2800,2800,2800,2117
20241030,121100,698809455,2800,2780,2800,2770,3525
20241030,121000,688996305,2780,2780,2780,2780,100
20241030,120900,688718305,2780,2780,2780,2780,55
20241030,120800,688565405,2800,2800,2800,2800,0
20241030,120700,688565405,2800,2800,2800,2800,0
20241030,120600,688565405,2800,2800,2800,2800,95
20241030,120500,688299405,2800,2800,2800,2800,0
20241030,120400,688299405,2800,2800,2800,2800,0
20241030,120300,688299405,2800,2800,2800,2800,0
20241030,120200,688299405,2800,2800,2800,2780,3
20241030,120100,688291025,2800,2800,2800,2800,0
20241030,120000,688291025,2800,2800,2800,2800,0
20241030,115900,688291025,2800,2780,2800,2780,2
20241030,115800,688285445,2780,2780,2780,2780,1
20241030,115700,688282665,2770,2770,2770,2770,0
20241030,115600,688282665,2770,2770,2770,2770,0
20241030,115500,688282665,2770,2780,2780,2770,359
20241030,115400,687285100,2780,2790,2790,2780,200
20241030,115300,686729000,2800,2800,2800,2800,0
20241030,115200,686729000,2800,2800,2800,2800,1057
20241030,115100,683769400,2800,2800,2800,2800,252
20241030,115000,683063800,2800,2810,2810,2800,6
20241030,114900,683046960,2815,2815,2815,2815,1
20241030,114800,683044145,2815,2815,2815,2815,217
20241030,114700,682433290,2815,2810,2815,2810,407
20241030,114600,681289335,2810,2800,2810,2800,141
20241030,114500,680893925,2795,2795,2795,2795,68
20241030,114400,680703865,2795,2795,2795,2795,11
20241030,114300,680673120,2795,2795,2795,2795,11
20241030,114200,680642375,2795,2785,2795,2785,227
20241030,114100,680009780,2785,2785,2785,2785,35
20241030,114000,679912305,2760,2760,2760,2760,0
20241030,113900,679912305,2760,2760,2760,2760,128
20241030,113800,679559025,2760,2780,2780,2760,860
20241030,113700,677182265,2785,2780,2785,2780,542
20241030,113600,675675235,2780,2775,2780,2775,2923
20241030,113500,667563600,2765,2765,2765,2765,0
20241030,113400,667563600,2765,2765,2765,2765,1
20241030,113300,667560835,2780,2780,2780,2780,0
20241030,113200,667560835,2780,2780,2780,2780,0
20241030,113100,667560835,2780,2780,2780,2780,0
20241030,113000,667560835,2780,2780,2780,2780,0
20241030,112900,667560835,2780,2775,2780,2775,671
20241030,112800,665697610,2790,2790,2790,2790,0
20241030,112700,665697610,2790,2790,2790,2790,0
20241030,112600,665697610,2790,2790,2790,2790,0
20241030,112500,665697610,2790,2775,2790,2775,51
20241030,112400,665556070,2765,2765,2765,2765,0
20241030,112300,665556070,2765,2765,2765,2765,0
20241030,112200,665556070,2765,2790,2795,2750,3391
20241030,112100,656156380,2795,2795,2795,2795,400
20241030,112000,655038380,2795,2795,2795,2795,0
20241030,111900,655038380,2795,2795,2795,2795,50
20241030,111800,654898630,2795,2790,2795,2790,110
20241030,111700,654591725,2790,2790,2790,2790,601
20241030,111600,652914935,2790,2790,2790,2790,169
20241030,111500,652443425,2785,2785,2785,2785,50
20241030,111400,652304175,2790,2790,2790,2790,0
20241030,111300,652304175,2790,2790,2790,2790,0
20241030,111200,652304175,2790,2790,2790,2790,1
20241030,111100,652301385,2780,2780,2780,2780,0
20241030,111000,652301385,2780,2780,2780,2780,0
20241030,110900,652301385,2780,2785,2785,2780,52
20241030,110800,652156575,2780,2780,2780,2780,140
20241030,110700,651767375,2780,2795,2795,2765,573
20241030,110600,650173160,2785,2800,2800,2785,2000
20241030,110500,644596660,2810,2815,2815,2810,97
20241030,110400,644323615,2815,2815,2815,2815,13
20241030,110300,644287020,2815,2815,2815,2790,107
20241030,110200,643985965,2820,2850,2850,2810,736
20241030,110100,641908030,2855,2855,2855,2855,163
20241030,110000,641442665,2855,2840,2855,2840,3981
20241030,105900,630095950,2815,2830,2830,2815,1341
20241030,105800,626304685,2835,2870,2870,2835,1152
20241030,105700,623019085,2870,2810,2870,2810,3542
20241030,105600,612957725,2810,2775,2835,2775,8962
20241030,105500,587791430,2775,2760,2775,2760,858
20241030,105400,585410620,2760,2765,2765,2760,801
20241030,105300,583197300,2780,2780,2780,2780,0
20241030,105200,583197300,2780,2780,2780,2780,509
20241030,105100,581782280,2785,2785,2785,2785,24
20241030,105000,581715440,2785,2785,2785,2785,1
20241030,104900,581712655,2780,2780,2785,2760,1327
20241030,104800,578025630,2780,2780,2780,2770,942
20241030,104700,575408370,2770,2770,2770,2770,150
20241030,104600,574992870,2760,2760,2770,2760,339
20241030,104500,574056130,2765,2755,2765,2755,1297
20241030,104400,570478260,2755,2755,2755,2755,0
20241030,104300,570478260,2755,2750,2755,2750,110
20241030,104200,570175750,2755,2745,2755,2735,1112
20241030,104100,567123290,2755,2755,2755,2755,1
20241030,104000,567120535,2750,2745,2750,2745,29
20241030,103900,567040830,2740,2745,2750,2740,1614
20241030,103800,562606805,2745,2750,2750,2745,590
20241030,103700,560984345,2750,2745,2750,2745,1598
20241030,103600,556595290,2750,2750,2750,2750,2600
20241030,103500,549445290,2750,2730,2750,2730,11041
20241030,103400,519218825,2735,2730,2735,2730,3665
20241030,103300,509198875,2730,2720,2730,2720,1167
20241030,103200,506016180,2730,2710,2730,2710,520
20241030,103100,504598575,2715,2715,2720,2715,1090
20241030,103000,501636365,2710,2705,2710,2705,563
20241030,102900,500110830,2705,2700,2705,2695,628
20241030,102800,498412865,2700,2700,2700,2700,1976
20241030,102700,493077665,2690,2690,2690,2690,24
20241030,102600,493013105,2690,2690,2690,2690,703
20241030,102500,491122035,2690,2690,2690,2690,30
20241030,102400,491041335,2690,2690,2690,2690,230
20241030,102300,490422635,2690,2690,2690,2685,2372
20241030,102200,484043460,2690,2695,2700,2690,1146
20241030,102100,480952375,2690,2675,2695,2675,1618
20241030,102000,476606345,2670,2670,2670,2670,0
20241030,101900,476606345,2670,2680,2680,2665,4765
20241030,101800,463863835,2685,2685,2685,2685,0
20241030,101700,463863835,2685,2685,2690,2685,2464
20241030,101600,457246250,2660,2660,2675,2650,14850
20241030,101500,417652545,2650,2650,2650,2650,650
20241030,101400,415930045,2650,2655,2655,2640,3153
20241030,101300,407575525,2650,2665,2665,2630,5870
20241030,101200,392003720,2665,2670,2670,2665,676
20241030,101100,390199130,2670,2675,2680,2670,18
20241030,101000,390150980,2670,2670,2670,2670,0
20241030,100900,390150980,2670,2685,2685,2670,1661
20241030,100800,385709865,2685,2690,2690,2680,2551
20241030,100700,378860465,2685,2700,2700,2685,2617
20241030,100600,371812925,2685,2655,2685,2645,14667
20241030,100500,332858665,2655,2655,2670,2655,2727
20241030,100400,325613450,2660,2670,2670,2660,3037
20241030,100300,317520870,2670,2680,2680,2670,1503
20241030,100200,313500395,2685,2685,2685,2685,2
20241030,100100,313495025,2680,2685,2685,2680,2665
20241030,100000,306350225,2685,2685,2685,2680,536
20241030,095900,304911085,2685,2690,2700,2685,1514
20241030,095800,300845070,2690,2695,2695,2690,3
20241030,095700,300836995,2690,2685,2690,2680,2627
20241030,095600,293789805,2690,2710,2710,2690,1244
20241030,095500,290441200,2710,2705,2710,2705,1210
20241030,095400,287163650,2700,2695,2700,2690,824
20241030,095300,284943020,2690,2690,2690,2690,0
20241030,095200,284943020,2690,2695,2695,2690,410
20241030,095100,283839140,2680,2725,2725,2680,7554
20241030,095000,263439985,2705,2700,2710,2690,1784
20241030,094900,258615555,2690,2695,2700,2660,4339
20241030,094800,246977995,2680,2750,2750,2680,24783
20241030,094700,179508940,2760,2770,2770,2750,205
20241030,094600,178943040,2770,2755,2770,2755,1276
20241030,094500,175426795,2760,2765,2765,2760,309
20241030,094400,174573935,2770,2765,2770,2765,3
20241030,094300,174565635,2770,2770,2770,2770,0
20241030,094200,174565635,2770,2770,2770,2760,305
20241030,094100,173723785,2760,2770,2770,2760,4170
20241030,094000,162198580,2775,2785,2785,2775,1657
20241030,093900,157597335,2785,2790,2790,2785,809
20241030,093800,155344160,2790,2800,2800,2790,1565
20241030,093700,150972100,2800,2800,2800,2800,903
20241030,093600,148443700,2810,2810,2810,2810,10
20241030,093500,148415600,2810,2810,2810,2810,1
20241030,093400,148412790,2810,2810,2810,2810,0
20241030,093300,148412790,2810,2805,2810,2805,61
20241030,093200,148241680,2805,2805,2810,2805,1145
20241030,093100,145029875,2805,2805,2805,2805,11
20241030,093000,144999020,2800,2800,2805,2800,1458
20241030,092900,140916615,2800,2795,2800,2795,2245
20241030,092800,134634270,2795,2790,2795,2790,799
20241030,092700,132402605,2795,2790,2795,2790,36
20241030,092600,132302160,2795,2795,2795,2795,30
20241030,092500,132218310,2795,2795,2795,2795,0
20241030,092400,132218310,2795,2785,2795,2785,334
20241030,092300,131288110,2795,2795,2795,2795,600
20241030,092200,129611110,2795,2790,2795,2790,416
20241030,092100,128448395,2795,2795,2795,2790,1113
20241030,092000,125343110,2795,2795,2795,2795,102
20241030,091900,125058020,2800,2790,2800,2790,2278
20241030,091800,118698605,2790,2790,2790,2790,27
20241030,091700,118623275,2790,2780,2790,2780,17
20241030,091600,118575975,2790,2790,2790,2785,57
20241030,091500,118417220,2775,2800,2800,2775,1511
20241030,091400,114210065,2800,2810,2810,2800,11
20241030,091300,114179165,2810,2785,2810,2785,2230
20241030,091200,107958465,2785,2785,2790,2775,337
20241030,091100,107022675,2780,2785,2785,2780,1871
20241030,091000,101818340,2790,2785,2790,2785,233
20241030,090900,101169315,2785,2805,2810,2785,3801
20241030,090800,90563845,2810,2810,2810,2805,295
20241030,090700,89735795,2810,2780,2810,2780,5600
20241030,090600,74164865,2770,2780,2780,2770,642
20241030,090500,72383170,2780,2765,2780,2765,2473
20241030,090400,65524625,2775,2805,2805,2770,8750
20241030,090300,41189835,2805,2815,2820,2805,3023
20241030,090200,32687080,2830,2795,2830,2795,1692
20241030,090100,27908360,2810,2815,2815,2785,8044
20241030,090000,5440085,2830,2890,2890,2795,1898