stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,190900,12847177375,3510,3510,3510,3510,52865
20241028,190800,12847177375,3510,3510,3510,3510,0
20241028,190700,12847177375,3510,3510,3510,3510,0
20241028,190600,12847177375,3510,3510,3510,3510,0
20241028,190500,12847177375,3510,3510,3510,3510,0
20241028,190400,12847177375,3510,3510,3510,3510,0
20241028,190300,12847177375,3510,3510,3510,3510,0
20241028,190200,12847177375,3510,3510,3510,3510,0
20241028,190100,12847177375,3510,3510,3510,3510,0
20241028,190000,12847177375,3510,3510,3510,3510,0
20241028,185900,12847177375,3510,3510,3510,3510,0
20241028,185800,12847177375,3510,3510,3510,3510,0
20241028,185700,12847177375,3510,3510,3510,3510,0
20241028,185600,12847177375,3510,3510,3510,3510,0
20241028,185500,12847177375,3510,3510,3510,3510,0
20241028,185400,12847177375,3510,3510,3510,3510,0
20241028,185300,12847177375,3510,3510,3510,3510,0
20241028,185200,12847177375,3510,3510,3510,3510,0
20241028,185100,12847177375,3510,3510,3510,3510,0
20241028,185000,12847177375,3510,3510,3510,3510,0
20241028,184900,12847177375,3510,3510,3510,3510,0
20241028,184800,12847177375,3510,3510,3510,3510,0
20241028,184700,12847177375,3510,3510,3510,3510,0
20241028,184600,12847177375,3510,3510,3510,3510,0
20241028,184500,12847177375,3510,3510,3510,3510,0
20241028,184400,12847177375,3510,3510,3510,3510,0
20241028,184300,12847177375,3510,3510,3510,3510,0
20241028,184200,12847177375,3510,3510,3510,3510,0
20241028,184100,12847177375,3510,3510,3510,3510,0
20241028,184000,12847177375,3510,3510,3510,3510,0
20241028,183900,12847177375,3510,3510,3510,3510,52865
20241028,183800,12847177375,3510,3510,3510,3510,0
20241028,183700,12847177375,3510,3510,3510,3510,0
20241028,183600,12847177375,3510,3510,3510,3510,0
20241028,183500,12847177375,3510,3510,3510,3510,0
20241028,183400,12847177375,3510,3510,3510,3510,0
20241028,183300,12847177375,3510,3510,3510,3510,0
20241028,183200,12847177375,3510,3510,3510,3510,0
20241028,183100,12847177375,3510,3510,3510,3510,0
20241028,183000,12847177375,3510,3510,3510,3510,0
20241028,182900,12847177375,3510,3510,3510,3510,0
20241028,182800,12847177375,3510,3510,3510,3510,0
20241028,182700,12847177375,3510,3510,3510,3510,0
20241028,182600,12847177375,3510,3510,3510,3510,0
20241028,182500,12847177375,3510,3510,3510,3510,0
20241028,182400,12847177375,3510,3510,3510,3510,0
20241028,182300,12847177375,3510,3510,3510,3510,0
20241028,182200,12847177375,3510,3510,3510,3510,0
20241028,182100,12847177375,3510,3510,3510,3510,0
20241028,182000,12847177375,3510,3510,3510,3510,0
20241028,181900,12847177375,3510,3510,3510,3510,0
20241028,181800,12847177375,3510,3510,3510,3510,0
20241028,181700,12847177375,3510,3510,3510,3510,0
20241028,181600,12847177375,3510,3510,3510,3510,0
20241028,181500,12847177375,3510,3510,3510,3510,0
20241028,181400,12847177375,3510,3510,3510,3510,0
20241028,181300,12847177375,3510,3510,3510,3510,0
20241028,181200,12847177375,3510,3510,3510,3510,0
20241028,181100,12847177375,3510,3510,3510,3510,0
20241028,181000,12847177375,3510,3510,3510,3510,0
20241028,180900,12847177375,3510,3510,3510,3510,52865
20241028,180800,12847177375,3510,3510,3510,3510,0
20241028,180700,12847177375,3510,3510,3510,3510,0
20241028,180600,12847177375,3510,3510,3510,3510,0
20241028,180500,12847177375,3510,3510,3510,3510,0
20241028,180400,12847177375,3510,3510,3510,3510,0
20241028,180300,12847177375,3510,3510,3510,3510,0
20241028,180200,12847177375,3510,3510,3510,3510,0
20241028,180100,12847177375,3510,3510,3510,3510,0
20241028,180000,12847177375,3510,3510,3510,3510,0
20241028,175900,12847177375,3510,3510,3510,3510,0
20241028,175800,12847177375,3510,3510,3510,3510,0
20241028,175700,12847177375,3510,3510,3510,3510,0
20241028,175600,12847177375,3510,3510,3510,3510,0
20241028,175500,12847177375,3510,3510,3510,3510,0
20241028,175400,12847177375,3510,3510,3510,3510,0
20241028,175300,12847177375,3510,3510,3510,3510,0
20241028,175200,12847177375,3510,3510,3510,3510,0
20241028,175100,12847177375,3510,3510,3510,3510,0
20241028,175000,12847177375,3510,3510,3510,3510,0
20241028,174900,12847177375,3510,3510,3510,3510,0
20241028,174800,12847177375,3510,3510,3510,3510,0
20241028,174700,12847177375,3510,3510,3510,3510,0
20241028,174600,12847177375,3510,3510,3510,3510,0
20241028,174500,12847177375,3510,3510,3510,3510,0
20241028,174400,12847177375,3510,3510,3510,3510,0
20241028,174300,12847177375,3510,3510,3510,3510,0
20241028,174200,12847177375,3510,3510,3510,3510,0
20241028,174100,12847177375,3510,3510,3510,3510,0
20241028,174000,12847177375,3510,3510,3510,3510,0
20241028,173900,12847177375,3510,3510,3510,3510,52865
20241028,173800,12847177375,3510,3510,3510,3510,0
20241028,173700,12847177375,3510,3510,3510,3510,0
20241028,173600,12847177375,3510,3510,3510,3510,0
20241028,173500,12847177375,3510,3510,3510,3510,0
20241028,173400,12847177375,3510,3510,3510,3510,0
20241028,173300,12847177375,3510,3510,3510,3510,0
20241028,173200,12847177375,3510,3510,3510,3510,0
20241028,173100,12847177375,3510,3510,3510,3510,0
20241028,173000,12847177375,3510,3510,3510,3510,0
20241028,172900,12847177375,3510,3510,3510,3510,0
20241028,172800,12847177375,3510,3510,3510,3510,0
20241028,172700,12847177375,3510,3510,3510,3510,0
20241028,172600,12847177375,3510,3510,3510,3510,0
20241028,172500,12847177375,3510,3510,3510,3510,0
20241028,172400,12847177375,3510,3510,3510,3510,0
20241028,172300,12847177375,3510,3510,3510,3510,0
20241028,172200,12847177375,3510,3510,3510,3510,0
20241028,172100,12847177375,3510,3510,3510,3510,0
20241028,172000,12847177375,3510,3510,3510,3510,0
20241028,171900,12847177375,3510,3510,3510,3510,0
20241028,171800,12847177375,3510,3510,3510,3510,0
20241028,171700,12847177375,3510,3510,3510,3510,0
20241028,171600,12847177375,3510,3510,3510,3510,0
20241028,171500,12847177375,3510,3510,3510,3510,0
20241028,171400,12847177375,3510,3510,3510,3510,0
20241028,171300,12847177375,3510,3510,3510,3510,0
20241028,171200,12847177375,3510,3510,3510,3510,0
20241028,171100,12847177375,3510,3510,3510,3510,0
20241028,171000,12847177375,3510,3510,3510,3510,0
20241028,170900,12847177375,3510,3510,3510,3510,52865
20241028,170800,12847177375,3510,3510,3510,3510,0
20241028,170700,12847177375,3510,3510,3510,3510,0
20241028,170600,12847177375,3510,3510,3510,3510,0
20241028,170500,12847177375,3510,3510,3510,3510,0
20241028,170400,12847177375,3510,3510,3510,3510,0
20241028,170300,12847177375,3510,3510,3510,3510,0
20241028,170200,12847177375,3510,3510,3510,3510,0
20241028,170100,12847177375,3510,3510,3510,3510,0
20241028,170000,12847177375,3510,3510,3510,3510,0
20241028,165900,12847177375,3510,3510,3510,3510,0
20241028,165800,12847177375,3510,3510,3510,3510,0
20241028,165700,12847177375,3510,3510,3510,3510,0
20241028,165600,12847177375,3510,3510,3510,3510,0
20241028,165500,12847177375,3510,3510,3510,3510,0
20241028,165400,12847177375,3510,3510,3510,3510,0
20241028,165300,12847177375,3510,3510,3510,3510,0
20241028,165200,12847177375,3510,3510,3510,3510,0
20241028,165100,12847177375,3510,3510,3510,3510,0
20241028,165000,12847177375,3510,3510,3510,3510,0
20241028,164900,12847177375,3510,3510,3510,3510,0
20241028,164800,12847177375,3510,3510,3510,3510,0
20241028,164700,12847177375,3510,3510,3510,3510,0
20241028,164600,12847177375,3510,3510,3510,3510,0
20241028,164500,12847177375,3510,3510,3510,3510,0
20241028,164400,12847177375,3510,3510,3510,3510,0
20241028,164300,12847177375,3510,3510,3510,3510,0
20241028,164200,12847177375,3510,3510,3510,3510,0
20241028,164100,12847177375,3510,3510,3510,3510,0
20241028,164000,12847177375,3510,3510,3510,3510,0
20241028,163900,12847177375,3510,3510,3510,3510,52865
20241028,163800,12847177375,3510,3510,3510,3510,0
20241028,163700,12847177375,3510,3510,3510,3510,0
20241028,163600,12847177375,3510,3510,3510,3510,0
20241028,163500,12847177375,3510,3510,3510,3510,0
20241028,163400,12847177375,3510,3510,3510,3510,0
20241028,163300,12847177375,3510,3510,3510,3510,0
20241028,163200,12847177375,3510,3510,3510,3510,0
20241028,163100,12847177375,3510,3510,3510,3510,0
20241028,163000,12847177375,3510,3510,3510,3510,0
20241028,162900,12847177375,3510,3510,3510,3510,0
20241028,162800,12847177375,3510,3510,3510,3510,0
20241028,162700,12847177375,3510,3510,3510,3510,0
20241028,162600,12847177375,3510,3510,3510,3510,0
20241028,162500,12847177375,3510,3510,3510,3510,0
20241028,162400,12847177375,3510,3510,3510,3510,0
20241028,162300,12847177375,3510,3510,3510,3510,0
20241028,162200,12847177375,3510,3510,3510,3510,0
20241028,162100,12847177375,3510,3510,3510,3510,0
20241028,162000,12847177375,3510,3510,3510,3510,0
20241028,161900,12847177375,3510,3510,3510,3510,0
20241028,161800,12847177375,3510,3510,3510,3510,0
20241028,161700,12847177375,3510,3510,3510,3510,0
20241028,161600,12847177375,3510,3510,3510,3510,0
20241028,161500,12847177375,3510,3510,3510,3510,0
20241028,161400,12847177375,3510,3510,3510,3510,0
20241028,161300,12847177375,3510,3510,3510,3510,0
20241028,161200,12847177375,3510,3510,3510,3510,0
20241028,161100,12847177375,3510,3510,3510,3510,0
20241028,161000,12847177375,3510,3510,3510,3510,0
20241028,160900,12847177375,3510,3510,3510,3510,52865
20241028,160800,12847177375,3510,3510,3510,3510,0
20241028,160700,12847177375,3510,3510,3510,3510,0
20241028,160600,12847177375,3510,3510,3510,3510,0
20241028,160500,12847177375,3510,3510,3510,3510,0
20241028,160400,12847177375,3510,3510,3510,3510,0
20241028,160300,12847177375,3510,3510,3510,3510,0
20241028,160200,12847177375,3510,3510,3510,3510,0
20241028,160100,12847177375,3510,3510,3510,3510,0
20241028,160000,12847177375,3510,3510,3510,3510,0
20241028,155900,12847177375,3510,3510,3510,3510,0
20241028,155800,12847177375,3510,3510,3510,3510,0
20241028,155700,12847177375,3510,3510,3510,3510,0
20241028,155600,12847177375,3510,3510,3510,3510,0
20241028,155500,12847177375,3510,3510,3510,3510,0
20241028,155400,12847177375,3510,3510,3510,3510,0
20241028,155300,12847177375,3510,3510,3510,3510,0
20241028,155200,12847177375,3510,3510,3510,3510,0
20241028,155100,12847177375,3510,3510,3510,3510,0
20241028,155000,12847177375,3510,3510,3510,3510,0
20241028,154900,12847177375,3510,3510,3510,3510,0
20241028,154800,12847177375,3510,3510,3510,3510,0
20241028,154700,12847177375,3510,3510,3510,3510,0
20241028,154600,12847177375,3510,3510,3510,3510,0
20241028,154500,12847177375,3510,3510,3510,3510,0
20241028,154400,12847177375,3510,3510,3510,3510,0
20241028,154300,12847177375,3510,3510,3510,3510,0
20241028,154200,12847177375,3510,3510,3510,3510,0
20241028,154100,12847177375,3510,3510,3510,3510,0
20241028,154000,12847177375,3510,3510,3510,3510,0
20241028,153900,12847177375,3510,3510,3510,3510,52865
20241028,153800,12847177375,3510,3510,3510,3510,0
20241028,153700,12847177375,3510,3510,3510,3510,0
20241028,153600,12847177375,3510,3510,3510,3510,0
20241028,153500,12847177375,3510,3510,3510,3510,0
20241028,153400,12847177375,3510,3510,3510,3510,0
20241028,153300,12847177375,3510,3510,3510,3510,0
20241028,153200,12847177375,3510,3510,3510,3510,0
20241028,153100,12847177375,3510,3510,3510,3510,0
20241028,153000,12847177375,3510,3510,3510,3510,52865
20241028,152900,12661621225,3510,3510,3510,3510,0
20241028,152800,12661621225,3510,3510,3510,3510,0
20241028,152700,12661621225,3510,3510,3510,3510,0
20241028,152600,12661621225,3510,3510,3510,3510,0
20241028,152500,12661621225,3510,3510,3510,3510,0
20241028,152400,12661621225,3510,3510,3510,3510,0
20241028,152300,12661621225,3510,3510,3510,3510,0
20241028,152200,12661621225,3510,3510,3510,3510,0
20241028,152100,12661621225,3510,3510,3510,3510,0
20241028,152000,12661621225,3510,3510,3510,3510,0
20241028,151900,12661621225,3510,3510,3510,3495,25853
20241028,151800,12571074670,3510,3510,3510,3500,23699
20241028,151700,12487972320,3505,3505,3515,3500,7842
20241028,151600,12460452590,3500,3505,3510,3500,10369
20241028,151500,12424126170,3505,3500,3505,3495,11349
20241028,151400,12384385760,3490,3500,3505,3490,9547
20241028,151300,12351021170,3505,3510,3510,3500,10649
20241028,151200,12313718450,3510,3500,3515,3500,27915
20241028,151100,12215838295,3500,3490,3500,3490,7842
20241028,151000,12188427305,3490,3490,3490,3485,4104
20241028,150900,12174105920,3490,3485,3490,3485,3147
20241028,150800,12163138065,3485,3490,3490,3485,4672
20241028,150700,12146848125,3485,3485,3490,3485,3658
20241028,150600,12134094380,3490,3490,3490,3485,3584
20241028,150500,12121599720,3490,3485,3490,3485,2371
20241028,150400,12113333535,3490,3485,3490,3485,1611
20241028,150300,12107717755,3485,3490,3490,3485,735
20241028,150200,12105156255,3485,3490,3495,3485,2577
20241028,150100,12096169780,3490,3485,3490,3480,3665
20241028,150000,12083402125,3490,3485,3495,3480,3841
20241028,145900,12070005950,3485,3485,3490,3480,3611
20241028,145800,12057418660,3490,3490,3495,3490,2601
20241028,145700,12048338575,3490,3490,3495,3485,6847
20241028,145600,12024452285,3490,3485,3490,3485,4312
20241028,145500,12009405030,3490,3490,3490,3490,1208
20241028,145400,12005189110,3490,3490,3495,3485,3137
20241028,145300,11994241705,3490,3485,3495,3485,1752
20241028,145200,11988125020,3485,3490,3490,3485,567
20241028,145100,11986146240,3485,3485,3485,3485,4518
20241028,145000,11970401010,3485,3485,3485,3480,3841
20241028,144900,11957031290,3480,3485,3490,3480,8909
20241028,144800,11926004545,3490,3485,3490,3485,1429
20241028,144700,11921018990,3485,3495,3495,3485,2001
20241028,144600,11914029230,3495,3495,3495,3490,1741
20241028,144500,11907944440,3490,3490,3495,3490,1899
20241028,144400,11901315325,3490,3490,3490,3480,6588
20241028,144300,11878361695,3490,3490,3490,3485,2628
20241028,144200,11869200620,3490,3490,3495,3490,7567
20241028,144100,11842781435,3495,3490,3500,3490,11866
20241028,144000,11801321730,3490,3490,3500,3490,7296
20241028,143900,11775844590,3490,3500,3500,3490,8682
20241028,143800,11745494655,3495,3495,3495,3495,3086
20241028,143700,11734709085,3495,3500,3500,3495,1170
20241028,143600,11730617205,3500,3495,3500,3495,5694
20241028,143500,11710712585,3495,3495,3495,3490,2282
20241028,143400,11702737015,3495,3490,3495,3490,2995
20241028,143300,11692277045,3490,3495,3495,3490,6359
20241028,143200,11670081505,3490,3490,3495,3490,3006
20241028,143100,11659590070,3485,3490,3490,3485,612
20241028,143000,11657456815,3490,3485,3490,3485,1044
20241028,142900,11653818420,3490,3490,3490,3485,859
20241028,142800,11650824665,3485,3485,3490,3485,2055
20241028,142700,11643662885,3485,3485,3490,3480,1326
20241028,142600,11639047285,3485,3480,3485,3475,2509
20241028,142500,11630311600,3480,3470,3480,3465,7618
20241028,142400,11603884990,3480,3470,3480,3465,11090
20241028,142300,11565409340,3470,3480,3485,3470,10098
20241028,142200,11530323970,3480,3480,3480,3475,1436
20241028,142100,11525328825,3480,3480,3480,3480,2792
20241028,142000,11515612665,3485,3490,3490,3485,1666
20241028,141900,11509804845,3485,3495,3495,3485,4124
20241028,141800,11495418140,3495,3500,3500,3490,3057
20241028,141700,11484732015,3495,3495,3500,3490,4128
20241028,141600,11470306400,3495,3490,3495,3490,1497
20241028,141500,11465077990,3485,3480,3490,3480,2873
20241028,141400,11455062160,3485,3470,3485,3470,1503
20241028,141300,11449845355,3470,3470,3475,3470,4773
20241028,141200,11433282965,3465,3465,3470,3465,1640
20241028,141100,11427600235,3465,3465,3465,3465,1228
20241028,141000,11423345215,3470,3465,3470,3465,8820
20241028,140900,11392776415,3465,3460,3470,3460,3123
20241028,140800,11381956835,3460,3460,3460,3460,3261
20241028,140700,11370673775,3465,3460,3465,3455,1521
20241028,140600,11365410570,3470,3460,3470,3460,2336
20241028,140500,11357322960,3460,3465,3465,3455,3400
20241028,140400,11345573590,3460,3460,3470,3455,3697
20241028,140300,11332784645,3460,3460,3470,3460,6992
20241028,140200,11308589930,3465,3475,3475,3465,1858
20241028,140100,11302149890,3475,3480,3480,3475,136
20241028,140000,11301676640,3480,3480,3480,3475,1060
20241028,135900,11297988205,3480,3470,3480,3470,3217
20241028,135800,11286800835,3470,3470,3470,3470,31
20241028,135700,11286693265,3480,3475,3480,3455,953
20241028,135600,11283385940,3475,3465,3475,3455,5580
20241028,135500,11264065140,3465,3460,3465,3460,2641
20241028,135400,11254914230,3460,3460,3460,3455,3254
20241028,135300,11243655940,3460,3450,3460,3450,434
20241028,135200,11242156860,3450,3455,3460,3450,3419
20241028,135100,11230345065,3450,3455,3455,3450,3347
20241028,135000,11218797910,3450,3450,3455,3450,799
20241028,134900,11216040345,3460,3450,3460,3450,2169
20241028,134800,11208555690,3450,3455,3455,3450,1846
20241028,134700,11202178025,3460,3465,3465,3450,1338
20241028,134600,11197559245,3475,3475,3480,3450,23768
20241028,134500,11115335315,3475,3485,3485,3475,3280
20241028,134400,11103919690,3480,3480,3485,3480,1493
20241028,134300,11098723050,3480,3475,3490,3475,6802
20241028,134200,11075055490,3480,3475,3480,3475,4857
20241028,134100,11058170580,3470,3470,3475,3470,1408
20241028,134000,11053279350,3470,3470,3475,3470,1477
20241028,133900,11048154070,3470,3470,3470,3465,1373
20241028,133800,11043390320,3465,3460,3465,3460,1481
20241028,133700,11038259700,3460,3455,3460,3455,1919
20241028,133600,11031625650,3455,3455,3460,3455,681
20241028,133500,11029272650,3460,3455,3465,3455,2175
20241028,133400,11021744710,3455,3445,3455,3445,203
20241028,133300,11021045110,3460,3455,3460,3445,2018
20241028,133200,11014081125,3450,3435,3455,3435,1536
20241028,133100,11008781545,3435,3440,3450,3435,5154
20241028,133000,10991056965,3440,3440,3455,3430,8062
20241028,132900,10963310240,3440,3430,3440,3430,4156
20241028,132800,10949031000,3430,3435,3435,3430,2061
20241028,132700,10941960610,3435,3435,3435,3435,423
20241028,132600,10940507605,3435,3425,3435,3420,293
20241028,132500,10939503635,3420,3420,3425,3420,1468
20241028,132400,10934478495,3425,3420,3425,3420,11252
20241028,132300,10895994420,3425,3430,3430,3420,11809
20241028,132200,10855550800,3430,3435,3440,3425,20666
20241028,132100,10784601630,3435,3445,3450,3435,39581
20241028,132000,10648441800,3445,3450,3450,3445,303
20241028,131900,10647396470,3450,3445,3450,3440,7116
20241028,131800,10622897780,3445,3450,3455,3445,2265
20241028,131700,10615092030,3445,3445,3445,3440,7837
20241028,131600,10588094950,3450,3450,3455,3445,1847
20241028,131500,10581722895,3450,3460,3460,3450,1379
20241028,131400,10576965205,3450,3455,3460,3450,1244
20241028,131300,10572669300,3450,3450,3460,3450,3943
20241028,131200,10559060970,3450,3450,3455,3450,3156
20241028,131100,10548170595,3450,3450,3455,3450,1699
20241028,131000,10542302795,3455,3450,3455,3450,3031
20241028,130900,10531845295,3450,3455,3455,3450,3499
20241028,130800,10519767465,3455,3455,3460,3455,103
20241028,130700,10519411350,3455,3455,3460,3450,8044
20241028,130600,10491620955,3455,3460,3460,3450,3960
20241028,130500,10477940650,3460,3450,3460,3450,1049
20241028,130400,10474316590,3465,3445,3465,3445,2790
20241028,130300,10464688595,3450,3440,3450,3440,6167
20241028,130200,10443453565,3445,3445,3450,3435,17207
20241028,130100,10384242720,3445,3465,3465,3445,21191
20241028,130000,10311059010,3460,3465,3465,3460,380
20241028,125900,10309743700,3465,3470,3470,3460,1242
20241028,125800,10305435245,3455,3455,3475,3455,11956
20241028,125700,10264080530,3460,3455,3460,3455,2358
20241028,125600,10255931795,3460,3460,3465,3455,1242
20241028,125500,10251635275,3465,3480,3480,3455,7054
20241028,125400,10227228250,3465,3465,3485,3465,442
20241028,125300,10225693120,3465,3465,3490,3465,1137
20241028,125200,10221732755,3485,3465,3485,3460,1289
20241028,125100,10217271495,3465,3465,3485,3460,6496
20241028,125000,10194765495,3465,3475,3475,3460,6760
20241028,124900,10171329685,3490,3495,3495,3480,29558
20241028,124800,10068311440,3500,3505,3505,3490,3682
20241028,124700,10055440245,3505,3485,3510,3485,189
20241028,124600,10054781075,3485,3515,3515,3485,20085
20241028,124500,9984571215,3515,3510,3515,3500,2514
20241028,124400,9975747135,3505,3505,3505,3505,710
20241028,124300,9973258585,3500,3505,3510,3500,7788
20241028,124200,9945957055,3510,3510,3515,3510,1489
20241028,124100,9940730655,3515,3515,3515,3510,1877
20241028,124000,9934140515,3510,3510,3515,3505,3896
20241028,123900,9920472615,3515,3510,3515,3510,988
20241028,123800,9917003620,3510,3505,3515,3505,2271
20241028,123700,9909034095,3510,3500,3510,3500,2300
20241028,123600,9900976620,3500,3500,3500,3495,3045
20241028,123500,9890324780,3500,3505,3510,3500,13375
20241028,123400,9843461300,3505,3510,3510,3505,6651
20241028,123300,9820121160,3510,3510,3515,3505,2555
20241028,123200,9811145095,3510,3520,3520,3505,10302
20241028,123100,9774942925,3520,3515,3520,3510,3822
20241028,123000,9761507675,3510,3525,3525,3510,4387
20241028,122900,9746081815,3525,3520,3525,3520,8155
20241028,122800,9717347895,3520,3515,3520,3510,7446
20241028,122700,9691175280,3515,3500,3530,3495,7760
20241028,122600,9663907980,3510,3495,3510,3490,5639
20241028,122500,9644180015,3495,3500,3505,3490,36463
20241028,122400,9516610955,3505,3495,3505,3490,7209
20241028,122300,9491391560,3495,3490,3495,3485,2948
20241028,122200,9481093410,3490,3490,3490,3485,2946
20241028,122100,9470818010,3490,3485,3490,3485,4551
20241028,122000,9454956720,3490,3490,3495,3490,162
20241028,121900,9454391285,3490,3490,3490,3485,3809
20241028,121800,9441099375,3490,3490,3495,3490,2022
20241028,121700,9434042570,3490,3490,3490,3485,1678
20241028,121600,9428187475,3490,3495,3495,3485,1745
20241028,121500,9422105305,3495,3485,3495,3480,1352
20241028,121400,9417389755,3480,3485,3485,3480,3856
20241028,121300,9403958160,3485,3475,3485,3475,1546
20241028,121200,9398573310,3480,3485,3485,3475,2376
20241028,121100,9390307210,3485,3480,3485,3475,1110
20241028,121000,9386445310,3480,3485,3485,3480,1188
20241028,120900,9382310055,3485,3490,3490,3480,3910
20241028,120800,9368684575,3490,3490,3495,3485,9028
20241028,120700,9337177875,3490,3485,3495,3485,2977
20241028,120600,9326787570,3480,3480,3490,3480,2798
20241028,120500,9317036930,3480,3480,3480,3475,7328
20241028,120400,9291552435,3475,3475,3480,3465,1331
20241028,120300,9286929410,3470,3460,3470,3460,3701
20241028,120200,9274101265,3460,3465,3465,3460,243
20241028,120100,9273259610,3460,3465,3470,3460,5411
20241028,120000,9254488520,3465,3460,3465,3460,3046
20241028,115900,9243938785,3465,3455,3465,3455,3918
20241028,115800,9230382860,3460,3465,3465,3460,2908
20241028,115700,9220315940,3460,3465,3465,3460,88
20241028,115600,9220011400,3465,3455,3465,3455,1344
20241028,115500,9215357285,3455,3455,3455,3455,1718
20241028,115400,9209421595,3455,3455,3460,3455,38
20241028,115300,9209290150,3455,3460,3460,3455,10283
20241028,115200,9173739460,3465,3460,3465,3460,4066
20241028,115100,9159668875,3460,3460,3460,3460,154
20241028,115000,9159136035,3460,3460,3460,3455,4020
20241028,114900,9145240035,3460,3460,3465,3455,1995
20241028,114800,9138337705,3460,3455,3460,3455,1098
20241028,114700,9134544105,3460,3455,3460,3450,3543
20241028,114600,9122307680,3455,3450,3460,3450,3110
20241028,114500,9111564185,3455,3450,3455,3450,2882
20241028,114400,9101614660,3450,3450,3450,3450,356
20241028,114300,9100386460,3450,3455,3455,3450,5551
20241028,114200,9081234990,3455,3450,3455,3450,1032
20241028,114100,9077670435,3450,3445,3450,3445,2333
20241028,114000,9069623705,3445,3450,3450,3445,9806
20241028,113900,9035814455,3450,3445,3450,3445,3855
20241028,113800,9022528495,3450,3450,3450,3445,1179
20241028,113700,9018461880,3450,3445,3450,3445,2059
20241028,113600,9011362005,3450,3455,3455,3445,63
20241028,113500,9011144725,3450,3450,3455,3450,3501
20241028,113400,8999065195,3450,3455,3455,3450,2293
20241028,113300,8991146870,3460,3455,3460,3445,6565
20241028,113200,8968504355,3455,3450,3455,3450,1305
20241028,113100,8964001565,3450,3460,3465,3450,1797
20241028,113000,8957793920,3465,3455,3465,3450,2906
20241028,112900,8947759560,3455,3450,3455,3450,1451
20241028,112800,8942746545,3455,3450,3455,3450,1348
20241028,112700,8938095090,3450,3450,3450,3450,1833
20241028,112600,8931771240,3450,3445,3450,3445,1707
20241028,112500,8925890450,3445,3455,3455,3445,734
20241028,112400,8923359310,3445,3445,3460,3445,4290
20241028,112300,8908553765,3440,3440,3450,3440,920
20241028,112200,8905384845,3440,3445,3450,3440,4437
20241028,112100,8890100740,3450,3445,3450,3445,3153
20241028,112000,8879232015,3455,3440,3455,3440,1029
20241028,111900,8875690035,3440,3440,3445,3440,325
20241028,111800,8874572025,3440,3440,3445,3425,15080
20241028,111700,8822849455,3440,3440,3445,3435,4119
20241028,111600,8808686535,3440,3450,3450,3435,9114
20241028,111500,8777309665,3455,3445,3455,3445,1437
20241028,111400,8772351995,3445,3440,3450,3440,1309
20241028,111300,8767840555,3440,3445,3450,3440,269
20241028,111200,8766913925,3450,3440,3450,3430,5306
20241028,111100,8748671810,3435,3470,3470,3430,35417
20241028,111000,8626363195,3470,3470,3475,3470,2545
20241028,110900,8617531375,3470,3470,3470,3465,855
20241028,110800,8614565680,3470,3465,3470,3460,3027
20241028,110700,8604076745,3465,3455,3465,3455,1445
20241028,110600,8599084260,3455,3460,3465,3455,1207
20241028,110500,8594907575,3460,3460,3465,3460,2050
20241028,110400,8587814570,3460,3460,3465,3460,1654
20241028,110300,8582091430,3465,3465,3465,3460,1144
20241028,110200,8578127480,3465,3465,3470,3465,2662
20241028,110100,8568902100,3465,3455,3465,3455,4746
20241028,110000,8552475970,3455,3455,3460,3455,1813
20241028,105900,8546210220,3460,3460,3465,3460,2434
20241028,105800,8537788575,3460,3465,3470,3455,14072
20241028,105700,8489054680,3465,3465,3470,3465,2492
20241028,105600,8480419895,3470,3475,3475,3465,5867
20241028,105500,8460062085,3475,3470,3480,3470,2077
20241028,105400,8452844395,3470,3470,3475,3465,10215
20241028,105300,8417405470,3470,3465,3470,3465,10692
20241028,105200,8380315995,3465,3460,3465,3455,7485
20241028,105100,8354409665,3455,3455,3460,3455,3959
20241028,105000,8340724330,3455,3450,3455,3445,615
20241028,104900,8338602410,3450,3450,3450,3445,9234
20241028,104800,8306762480,3445,3450,3450,3445,245
20241028,104700,8305918200,3445,3445,3445,3440,5151
20241028,104600,8288175465,3440,3445,3445,3435,11752
20241028,104500,8247719265,3450,3440,3450,3440,9623
20241028,104400,8214548400,3440,3425,3440,3425,3828
20241028,104300,8201405750,3420,3420,3420,3410,10116
20241028,104200,8166844365,3415,3420,3420,3415,8870
20241028,104100,8136551280,3415,3420,3420,3415,5055
20241028,104000,8119279370,3420,3425,3425,3415,1575
20241028,103900,8113895010,3415,3405,3430,3405,54814
20241028,103800,7926806645,3405,3410,3410,3405,6508
20241028,103700,7904619405,3410,3410,3415,3410,10747
20241028,103600,7867971885,3410,3410,3410,3410,2086
20241028,103500,7860858625,3415,3410,3415,3410,4384
20241028,103400,7845908380,3410,3410,3410,3405,1341
20241028,103300,7841337700,3405,3405,3415,3405,12937
20241028,103200,7797245690,3405,3410,3410,3400,38564
20241028,103100,7665975200,3410,3410,3415,3405,11586
20241028,103000,7626474780,3415,3410,3420,3410,11548
20241028,102900,7587059640,3415,3410,3415,3410,25546
20241028,102800,7499864075,3415,3415,3425,3410,11486
20241028,102700,7460626935,3420,3410,3425,3405,19527
20241028,102600,7393929640,3405,3420,3420,3405,32373
20241028,102500,7283559970,3420,3430,3430,3410,64368
20241028,102400,7063434335,3430,3430,3435,3430,18478
20241028,102300,7000029785,3435,3440,3440,3430,13041
20241028,102200,6955229470,3440,3440,3450,3440,3097
20241028,102100,6944569280,3445,3450,3450,3440,5130
20241028,102000,6926886840,3450,3455,3460,3440,17214
20241028,101900,6867534140,3450,3455,3460,3450,6467
20241028,101800,6845196090,3455,3450,3460,3450,4668
20241028,101700,6829089385,3450,3460,3460,3445,8443
20241028,101600,6799996430,3455,3455,3455,3445,4613
20241028,101500,6784073465,3455,3445,3460,3440,14683
20241028,101400,6733431930,3445,3450,3455,3445,9061
20241028,101300,6702194860,3450,3455,3460,3450,3613
20241028,101200,6689720305,3460,3450,3460,3450,4224
20241028,101100,6675127760,3455,3455,3460,3445,3455
20241028,101000,6663207650,3445,3460,3460,3445,8913
20241028,100900,6632443105,3455,3445,3465,3440,8140
20241028,100800,6604376905,3445,3450,3455,3440,40414
20241028,100700,6465153405,3450,3465,3475,3450,11598
20241028,100600,6425015755,3470,3450,3470,3445,7991
20241028,100500,6397383535,3450,3455,3460,3445,41382
20241028,100400,6254550805,3450,3455,3460,3450,33701
20241028,100300,6138135010,3455,3460,3465,3455,7096
20241028,100200,6113596175,3460,3470,3470,3460,33337
20241028,100100,5998181830,3465,3475,3480,3465,6947
20241028,100000,5974084775,3480,3480,3490,3470,11569
20241028,095900,5933916045,3490,3480,3490,3470,11154
20241028,095800,5895138435,3480,3495,3495,3480,10122
20241028,095700,5859866550,3495,3485,3495,3480,6829
20241028,095600,5836060555,3480,3480,3490,3480,21485
20241028,095500,5761218415,3480,3500,3500,3480,19083
20241028,095400,5694638065,3500,3500,3515,3500,8186
20241028,095300,5665975540,3500,3505,3515,3500,4451
20241028,095200,5650371390,3500,3500,3510,3500,2992
20241028,095100,5639894390,3500,3510,3515,3500,5952
20241028,095000,5619024290,3505,3510,3510,3500,3234
20241028,094900,5607694780,3510,3505,3510,3490,21526
20241028,094800,5532382545,3510,3505,3510,3495,13433
20241028,094700,5485339025,3505,3500,3510,3500,2117
20241028,094600,5477920020,3500,3500,3505,3495,39894
20241028,094500,5338254625,3505,3505,3510,3500,14687
20241028,094400,5286801945,3505,3510,3510,3505,18842
20241028,094300,5220718650,3510,3515,3535,3510,22042
20241028,094200,5143284940,3515,3520,3535,3515,4310
20241028,094100,5128121280,3520,3520,3545,3515,17315
20241028,094000,5067091925,3520,3525,3535,3520,23226
20241028,093900,4985290400,3525,3530,3540,3525,1734
20241028,093800,4979170410,3530,3530,3540,3530,11235
20241028,093700,4939457320,3525,3520,3530,3515,13052
20241028,093600,4893491090,3520,3535,3535,3520,23270
20241028,093500,4811452180,3535,3535,3540,3530,5214
20241028,093400,4793014715,3530,3535,3540,3530,10775
20241028,093300,4754963645,3535,3540,3540,3520,14859
20241028,093200,4702495670,3540,3545,3550,3540,4310
20241028,093100,4687216675,3550,3530,3560,3525,28844
20241028,093000,4584851760,3530,3510,3530,3500,33100
20241028,092900,4468684325,3505,3505,3520,3500,23732
20241028,092800,4385498660,3505,3550,3555,3500,94874
20241028,092700,4050828935,3555,3555,3560,3545,27383
20241028,092600,3953623710,3555,3565,3570,3550,15341
20241028,092500,3899044560,3565,3570,3585,3565,12333
20241028,092400,3855023645,3570,3570,3600,3565,12330
20241028,092300,3810977925,3570,3590,3605,3570,16006
20241028,092200,3753713960,3600,3605,3605,3565,34684
20241028,092100,3629315605,3605,3605,3615,3605,11280
20241028,092000,3588612895,3605,3590,3605,3590,17965
20241028,091900,3523971665,3590,3620,3620,3590,44108
20241028,091800,3364844460,3615,3615,3620,3610,13696
20241028,091700,3315325755,3615,3615,3620,3600,36518
20241028,091600,3183407130,3615,3565,3615,3565,53781
20241028,091500,2989784310,3570,3575,3585,3555,22935
20241028,091400,2907893230,3560,3575,3590,3545,43138
20241028,091300,2754193910,3575,3575,3590,3575,29716
20241028,091200,2647818455,3590,3595,3600,3565,53818
20241028,091100,2454972590,3595,3590,3600,3585,31685
20241028,091000,2341187825,3585,3570,3590,3565,35497
20241028,090900,2214126095,3570,3565,3580,3565,22567
20241028,090800,2133457520,3555,3545,3570,3540,34412
20241028,090700,2011355925,3545,3565,3565,3540,30432
20241028,090600,1903439875,3565,3565,3585,3550,107998
20241028,090500,1517529830,3560,3540,3565,3540,23483
20241028,090400,1434199610,3540,3550,3555,3530,37748
20241028,090300,1300446770,3555,3540,3560,3530,56336
20241028,090200,1101251450,3535,3490,3540,3490,53012
20241028,090100,914716955,3485,3495,3495,3420,95098
20241028,090000,586405095,3500,3515,3540,3485,126436