stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,190900,10530924450,3525,3525,3525,3525,42437
20241029,190800,10530924450,3525,3525,3525,3525,0
20241029,190700,10530924450,3525,3525,3525,3525,0
20241029,190600,10530924450,3525,3525,3525,3525,0
20241029,190500,10530924450,3525,3525,3525,3525,0
20241029,190400,10530924450,3525,3525,3525,3525,0
20241029,190300,10530924450,3525,3525,3525,3525,0
20241029,190200,10530924450,3525,3525,3525,3525,0
20241029,190100,10530924450,3525,3525,3525,3525,0
20241029,190000,10530924450,3525,3525,3525,3525,0
20241029,185900,10530924450,3525,3525,3525,3525,0
20241029,185800,10530924450,3525,3525,3525,3525,0
20241029,185700,10530924450,3525,3525,3525,3525,0
20241029,185600,10530924450,3525,3525,3525,3525,0
20241029,185500,10530924450,3525,3525,3525,3525,0
20241029,185400,10530924450,3525,3525,3525,3525,0
20241029,185300,10530924450,3525,3525,3525,3525,0
20241029,185200,10530924450,3525,3525,3525,3525,0
20241029,185100,10530924450,3525,3525,3525,3525,0
20241029,185000,10530924450,3525,3525,3525,3525,0
20241029,184900,10530924450,3525,3525,3525,3525,0
20241029,184800,10530924450,3525,3525,3525,3525,0
20241029,184700,10530924450,3525,3525,3525,3525,0
20241029,184600,10530924450,3525,3525,3525,3525,0
20241029,184500,10530924450,3525,3525,3525,3525,0
20241029,184400,10530924450,3525,3525,3525,3525,0
20241029,184300,10530924450,3525,3525,3525,3525,0
20241029,184200,10530924450,3525,3525,3525,3525,0
20241029,184100,10530924450,3525,3525,3525,3525,0
20241029,184000,10530924450,3525,3525,3525,3525,0
20241029,183900,10530924450,3525,3525,3525,3525,42437
20241029,183800,10530924450,3525,3525,3525,3525,0
20241029,183700,10530924450,3525,3525,3525,3525,0
20241029,183600,10530924450,3525,3525,3525,3525,0
20241029,183500,10530924450,3525,3525,3525,3525,0
20241029,183400,10530924450,3525,3525,3525,3525,0
20241029,183300,10530924450,3525,3525,3525,3525,0
20241029,183200,10530924450,3525,3525,3525,3525,0
20241029,183100,10530924450,3525,3525,3525,3525,0
20241029,183000,10530924450,3525,3525,3525,3525,0
20241029,182900,10530924450,3525,3525,3525,3525,0
20241029,182800,10530924450,3525,3525,3525,3525,0
20241029,182700,10530924450,3525,3525,3525,3525,0
20241029,182600,10530924450,3525,3525,3525,3525,0
20241029,182500,10530924450,3525,3525,3525,3525,0
20241029,182400,10530924450,3525,3525,3525,3525,0
20241029,182300,10530924450,3525,3525,3525,3525,0
20241029,182200,10530924450,3525,3525,3525,3525,0
20241029,182100,10530924450,3525,3525,3525,3525,0
20241029,182000,10530924450,3525,3525,3525,3525,0
20241029,181900,10530924450,3525,3525,3525,3525,0
20241029,181800,10530924450,3525,3525,3525,3525,0
20241029,181700,10530924450,3525,3525,3525,3525,0
20241029,181600,10530924450,3525,3525,3525,3525,0
20241029,181500,10530924450,3525,3525,3525,3525,0
20241029,181400,10530924450,3525,3525,3525,3525,0
20241029,181300,10530924450,3525,3525,3525,3525,0
20241029,181200,10530924450,3525,3525,3525,3525,0
20241029,181100,10530924450,3525,3525,3525,3525,0
20241029,181000,10530924450,3525,3525,3525,3525,0
20241029,180900,10530924450,3525,3525,3525,3525,42437
20241029,180800,10530924450,3525,3525,3525,3525,0
20241029,180700,10530924450,3525,3525,3525,3525,0
20241029,180600,10530924450,3525,3525,3525,3525,0
20241029,180500,10530924450,3525,3525,3525,3525,0
20241029,180400,10530924450,3525,3525,3525,3525,0
20241029,180300,10530924450,3525,3525,3525,3525,0
20241029,180200,10530924450,3525,3525,3525,3525,0
20241029,180100,10530924450,3525,3525,3525,3525,0
20241029,180000,10530924450,3525,3525,3525,3525,0
20241029,175900,10530924450,3525,3525,3525,3525,0
20241029,175800,10530924450,3525,3525,3525,3525,0
20241029,175700,10530924450,3525,3525,3525,3525,0
20241029,175600,10530924450,3525,3525,3525,3525,0
20241029,175500,10530924450,3525,3525,3525,3525,0
20241029,175400,10530924450,3525,3525,3525,3525,0
20241029,175300,10530924450,3525,3525,3525,3525,0
20241029,175200,10530924450,3525,3525,3525,3525,0
20241029,175100,10530924450,3525,3525,3525,3525,0
20241029,175000,10530924450,3525,3525,3525,3525,0
20241029,174900,10530924450,3525,3525,3525,3525,0
20241029,174800,10530924450,3525,3525,3525,3525,0
20241029,174700,10530924450,3525,3525,3525,3525,0
20241029,174600,10530924450,3525,3525,3525,3525,0
20241029,174500,10530924450,3525,3525,3525,3525,0
20241029,174400,10530924450,3525,3525,3525,3525,0
20241029,174300,10530924450,3525,3525,3525,3525,0
20241029,174200,10530924450,3525,3525,3525,3525,0
20241029,174100,10530924450,3525,3525,3525,3525,0
20241029,174000,10530924450,3525,3525,3525,3525,0
20241029,173900,10530924450,3525,3525,3525,3525,42437
20241029,173800,10530924450,3525,3525,3525,3525,0
20241029,173700,10530924450,3525,3525,3525,3525,0
20241029,173600,10530924450,3525,3525,3525,3525,0
20241029,173500,10530924450,3525,3525,3525,3525,0
20241029,173400,10530924450,3525,3525,3525,3525,0
20241029,173300,10530924450,3525,3525,3525,3525,0
20241029,173200,10530924450,3525,3525,3525,3525,0
20241029,173100,10530924450,3525,3525,3525,3525,0
20241029,173000,10530924450,3525,3525,3525,3525,0
20241029,172900,10530924450,3525,3525,3525,3525,0
20241029,172800,10530924450,3525,3525,3525,3525,0
20241029,172700,10530924450,3525,3525,3525,3525,0
20241029,172600,10530924450,3525,3525,3525,3525,0
20241029,172500,10530924450,3525,3525,3525,3525,0
20241029,172400,10530924450,3525,3525,3525,3525,0
20241029,172300,10530924450,3525,3525,3525,3525,0
20241029,172200,10530924450,3525,3525,3525,3525,0
20241029,172100,10530924450,3525,3525,3525,3525,0
20241029,172000,10530924450,3525,3525,3525,3525,0
20241029,171900,10530924450,3525,3525,3525,3525,0
20241029,171800,10530924450,3525,3525,3525,3525,0
20241029,171700,10530924450,3525,3525,3525,3525,0
20241029,171600,10530924450,3525,3525,3525,3525,0
20241029,171500,10530924450,3525,3525,3525,3525,0
20241029,171400,10530924450,3525,3525,3525,3525,0
20241029,171300,10530924450,3525,3525,3525,3525,0
20241029,171200,10530924450,3525,3525,3525,3525,0
20241029,171100,10530924450,3525,3525,3525,3525,0
20241029,171000,10530924450,3525,3525,3525,3525,0
20241029,170900,10530924450,3525,3525,3525,3525,42437
20241029,170800,10530924450,3525,3525,3525,3525,0
20241029,170700,10530924450,3525,3525,3525,3525,0
20241029,170600,10530924450,3525,3525,3525,3525,0
20241029,170500,10530924450,3525,3525,3525,3525,0
20241029,170400,10530924450,3525,3525,3525,3525,0
20241029,170300,10530924450,3525,3525,3525,3525,0
20241029,170200,10530924450,3525,3525,3525,3525,0
20241029,170100,10530924450,3525,3525,3525,3525,0
20241029,170000,10530924450,3525,3525,3525,3525,0
20241029,165900,10530924450,3525,3525,3525,3525,0
20241029,165800,10530924450,3525,3525,3525,3525,0
20241029,165700,10530924450,3525,3525,3525,3525,0
20241029,165600,10530924450,3525,3525,3525,3525,0
20241029,165500,10530924450,3525,3525,3525,3525,0
20241029,165400,10530924450,3525,3525,3525,3525,0
20241029,165300,10530924450,3525,3525,3525,3525,0
20241029,165200,10530924450,3525,3525,3525,3525,0
20241029,165100,10530924450,3525,3525,3525,3525,0
20241029,165000,10530924450,3525,3525,3525,3525,0
20241029,164900,10530924450,3525,3525,3525,3525,0
20241029,164800,10530924450,3525,3525,3525,3525,0
20241029,164700,10530924450,3525,3525,3525,3525,0
20241029,164600,10530924450,3525,3525,3525,3525,0
20241029,164500,10530924450,3525,3525,3525,3525,0
20241029,164400,10530924450,3525,3525,3525,3525,0
20241029,164300,10530924450,3525,3525,3525,3525,0
20241029,164200,10530924450,3525,3525,3525,3525,0
20241029,164100,10530924450,3525,3525,3525,3525,0
20241029,164000,10530924450,3525,3525,3525,3525,0
20241029,163900,10530924450,3525,3525,3525,3525,42437
20241029,163800,10530924450,3525,3525,3525,3525,0
20241029,163700,10530924450,3525,3525,3525,3525,0
20241029,163600,10530924450,3525,3525,3525,3525,0
20241029,163500,10530924450,3525,3525,3525,3525,0
20241029,163400,10530924450,3525,3525,3525,3525,0
20241029,163300,10530924450,3525,3525,3525,3525,0
20241029,163200,10530924450,3525,3525,3525,3525,0
20241029,163100,10530924450,3525,3525,3525,3525,0
20241029,163000,10530924450,3525,3525,3525,3525,0
20241029,162900,10530924450,3525,3525,3525,3525,0
20241029,162800,10530924450,3525,3525,3525,3525,0
20241029,162700,10530924450,3525,3525,3525,3525,0
20241029,162600,10530924450,3525,3525,3525,3525,0
20241029,162500,10530924450,3525,3525,3525,3525,0
20241029,162400,10530924450,3525,3525,3525,3525,0
20241029,162300,10530924450,3525,3525,3525,3525,0
20241029,162200,10530924450,3525,3525,3525,3525,0
20241029,162100,10530924450,3525,3525,3525,3525,0
20241029,162000,10530924450,3525,3525,3525,3525,0
20241029,161900,10530924450,3525,3525,3525,3525,0
20241029,161800,10530924450,3525,3525,3525,3525,0
20241029,161700,10530924450,3525,3525,3525,3525,0
20241029,161600,10530924450,3525,3525,3525,3525,0
20241029,161500,10530924450,3525,3525,3525,3525,0
20241029,161400,10530924450,3525,3525,3525,3525,0
20241029,161300,10530924450,3525,3525,3525,3525,0
20241029,161200,10530924450,3525,3525,3525,3525,0
20241029,161100,10530924450,3525,3525,3525,3525,0
20241029,161000,10530924450,3525,3525,3525,3525,0
20241029,160900,10530924450,3525,3525,3525,3525,42437
20241029,160800,10530924450,3525,3525,3525,3525,0
20241029,160700,10530924450,3525,3525,3525,3525,0
20241029,160600,10530924450,3525,3525,3525,3525,0
20241029,160500,10530924450,3525,3525,3525,3525,0
20241029,160400,10530924450,3525,3525,3525,3525,0
20241029,160300,10530924450,3525,3525,3525,3525,0
20241029,160200,10530924450,3525,3525,3525,3525,0
20241029,160100,10530924450,3525,3525,3525,3525,0
20241029,160000,10530924450,3525,3525,3525,3525,0
20241029,155900,10530924450,3525,3525,3525,3525,0
20241029,155800,10530924450,3525,3525,3525,3525,0
20241029,155700,10530924450,3525,3525,3525,3525,0
20241029,155600,10530924450,3525,3525,3525,3525,0
20241029,155500,10530924450,3525,3525,3525,3525,0
20241029,155400,10530924450,3525,3525,3525,3525,0
20241029,155300,10530924450,3525,3525,3525,3525,0
20241029,155200,10530924450,3525,3525,3525,3525,0
20241029,155100,10530924450,3525,3525,3525,3525,0
20241029,155000,10530924450,3525,3525,3525,3525,0
20241029,154900,10530924450,3525,3525,3525,3525,0
20241029,154800,10530924450,3525,3525,3525,3525,0
20241029,154700,10530924450,3525,3525,3525,3525,0
20241029,154600,10530924450,3525,3525,3525,3525,0
20241029,154500,10530924450,3525,3525,3525,3525,0
20241029,154400,10530924450,3525,3525,3525,3525,0
20241029,154300,10530924450,3525,3525,3525,3525,0
20241029,154200,10530924450,3525,3525,3525,3525,0
20241029,154100,10530924450,3525,3525,3525,3525,0
20241029,154000,10530924450,3525,3525,3525,3525,0
20241029,153900,10530924450,3525,3525,3525,3525,42437
20241029,153800,10530924450,3525,3525,3525,3525,0
20241029,153700,10530924450,3525,3525,3525,3525,0
20241029,153600,10530924450,3525,3525,3525,3525,0
20241029,153500,10530924450,3525,3525,3525,3525,0
20241029,153400,10530924450,3525,3525,3525,3525,0
20241029,153300,10530924450,3525,3525,3525,3525,0
20241029,153200,10530924450,3525,3525,3525,3525,0
20241029,153100,10530924450,3525,3525,3525,3525,0
20241029,153000,10530924450,3525,3525,3525,3525,42437
20241029,152900,10381334025,3515,3515,3515,3515,0
20241029,152800,10381334025,3515,3515,3515,3515,0
20241029,152700,10381334025,3515,3515,3515,3515,0
20241029,152600,10381334025,3515,3515,3515,3515,0
20241029,152500,10381334025,3515,3515,3515,3515,0
20241029,152400,10381334025,3515,3515,3515,3515,0
20241029,152300,10381334025,3515,3515,3515,3515,0
20241029,152200,10381334025,3515,3515,3515,3515,0
20241029,152100,10381334025,3515,3515,3515,3515,0
20241029,152000,10381334025,3515,3515,3515,3515,0
20241029,151900,10381334025,3515,3530,3530,3515,13307
20241029,151800,10334514200,3530,3530,3530,3520,9538
20241029,151700,10300846075,3520,3515,3530,3515,12397
20241029,151600,10257178800,3520,3520,3525,3510,7077
20241029,151500,10232278915,3520,3515,3520,3510,5495
20241029,151400,10212945060,3510,3515,3515,3510,3678
20241029,151300,10200032440,3515,3510,3520,3505,20748
20241029,151200,10127223510,3510,3515,3515,3510,7755
20241029,151100,10100001655,3515,3515,3520,3515,10826
20241029,151000,10061948250,3520,3520,3520,3515,3072
20241029,150900,10051141690,3515,3515,3520,3515,9397
20241029,150800,10018104115,3520,3525,3530,3520,7901
20241029,150700,9990274005,3520,3525,3525,3520,1538
20241029,150600,9984852805,3525,3530,3530,3525,2702
20241029,150500,9975326200,3520,3535,3535,3520,8944
20241029,150400,9943767630,3535,3535,3535,3535,655
20241029,150300,9941452205,3535,3530,3540,3530,3632
20241029,150200,9928613020,3530,3535,3540,3530,13249
20241029,150100,9881827740,3535,3535,3535,3530,1852
20241029,150000,9875282835,3535,3540,3540,3535,6224
20241029,145900,9853280225,3535,3540,3540,3535,2499
20241029,145800,9844435495,3540,3540,3540,3540,2306
20241029,145700,9836272255,3535,3535,3540,3535,3432
20241029,145600,9824136890,3535,3530,3535,3530,1885
20241029,145500,9817473535,3530,3535,3535,3530,5580
20241029,145400,9797765015,3535,3535,3535,3530,224
20241029,145300,9796973285,3535,3530,3535,3530,1770
20241029,145200,9790719660,3530,3530,3535,3530,970
20241029,145100,9787293440,3535,3530,3535,3530,3845
20241029,145000,9773716220,3535,3530,3535,3530,482
20241029,144900,9772013600,3535,3540,3540,3530,3088
20241029,144800,9761097125,3540,3540,3545,3540,2637
20241029,144700,9751761980,3535,3540,3545,3535,5489
20241029,144600,9732324605,3540,3535,3540,3530,7712
20241029,144500,9705055085,3530,3530,3535,3530,2082
20241029,144400,9697704780,3530,3535,3540,3530,3242
20241029,144300,9686253475,3530,3540,3540,3530,8293
20241029,144200,9656949705,3535,3540,3540,3535,963
20241029,144100,9653542185,3540,3535,3545,3535,1659
20241029,144000,9647671295,3535,3530,3535,3530,2490
20241029,143900,9638869985,3530,3535,3535,3530,6632
20241029,143800,9615437810,3535,3535,3535,3535,3849
20241029,143700,9601831595,3535,3535,3540,3535,2317
20241029,143600,9593640700,3540,3535,3540,3535,775
20241029,143500,9590900720,3535,3530,3540,3530,3129
20241029,143400,9579842285,3530,3535,3540,3530,1958
20241029,143300,9572921760,3535,3540,3545,3535,1558
20241029,143200,9567406770,3540,3535,3545,3535,3570
20241029,143100,9554762055,3550,3545,3550,3540,12793
20241029,143000,9509452665,3545,3550,3550,3545,4116
20241029,142900,9494861415,3550,3540,3550,3540,3202
20241029,142800,9483509385,3540,3545,3545,3540,7920
20241029,142700,9455448420,3550,3550,3550,3545,100
20241029,142600,9455093455,3545,3540,3550,3540,3396
20241029,142500,9443056730,3540,3545,3545,3540,44
20241029,142400,9442900800,3545,3540,3550,3540,7357
20241029,142300,9416842470,3540,3530,3545,3530,5151
20241029,142200,9398614865,3535,3540,3545,3535,4283
20241029,142100,9383455290,3540,3525,3550,3520,69207
20241029,142000,9138236330,3530,3535,3555,3525,24417
20241029,141900,9051812640,3535,3515,3535,3510,11982
20241029,141800,9009588080,3510,3515,3515,3510,6495
20241029,141700,8986771255,3515,3515,3515,3515,2957
20241029,141600,8976377400,3515,3515,3515,3515,1798
20241029,141500,8970057430,3515,3520,3520,3515,1000
20241029,141400,8966540180,3525,3525,3525,3510,2453
20241029,141300,8957930090,3510,3520,3525,3510,6057
20241029,141200,8936629250,3520,3515,3520,3510,12207
20241029,141100,8893722410,3520,3515,3520,3515,2580
20241029,141000,8884645130,3520,3530,3530,3520,8783
20241029,140900,8853713915,3530,3530,3530,3520,560
20241029,140800,8851737915,3530,3520,3530,3520,5459
20241029,140700,8832520210,3525,3520,3525,3520,315
20241029,140600,8831409855,3525,3525,3525,3525,1936
20241029,140500,8824585455,3525,3525,3525,3525,99
20241029,140400,8824236480,3520,3525,3525,3520,1065
20241029,140300,8820485185,3520,3520,3520,3520,561
20241029,140200,8818510465,3520,3515,3520,3515,1424
20241029,140100,8813499030,3520,3515,3520,3515,1974
20241029,140000,8806560150,3515,3510,3515,3510,779
20241029,135900,8803822400,3510,3515,3515,3510,1626
20241029,135800,8798114855,3515,3515,3515,3510,209
20241029,135700,8797380730,3510,3520,3520,3510,8896
20241029,135600,8766135530,3510,3515,3515,3510,1249
20241029,135500,8761745320,3515,3510,3515,3510,8359
20241029,135400,8732405180,3510,3515,3515,3510,8670
20241029,135300,8701970310,3515,3515,3515,3510,157
20241029,135200,8701418730,3515,3515,3515,3510,255
20241029,135100,8700522555,3515,3510,3515,3505,6192
20241029,135000,8678814425,3510,3510,3510,3505,21293
20241029,134900,8604129565,3510,3515,3515,3510,1131
20241029,134800,8600159060,3515,3520,3520,3515,2490
20241029,134700,8591406565,3520,3520,3520,3515,288
20241029,134600,8590392810,3520,3520,3525,3515,891
20241029,134500,8587257775,3525,3520,3525,3520,170
20241029,134400,8586659305,3520,3520,3520,3520,286
20241029,134300,8585652585,3525,3520,3525,3515,721
20241029,134200,8583116535,3520,3520,3525,3520,333
20241029,134100,8581944125,3520,3510,3525,3510,5524
20241029,134000,8562526795,3510,3515,3515,3510,3915
20241029,133900,8548784645,3510,3510,3510,3505,4612
20241029,133800,8532607335,3510,3510,3515,3505,6220
20241029,133700,8510787885,3510,3505,3515,3505,4729
20241029,133600,8494184190,3505,3505,3510,3505,5417
20241029,133500,8475197310,3510,3515,3525,3505,5699
20241029,133400,8455185885,3510,3515,3520,3510,5410
20241029,133300,8436147715,3505,3505,3510,3505,2064
20241029,133200,8428913390,3505,3520,3530,3505,55278
20241029,133100,8234844425,3520,3525,3525,3515,6476
20241029,133000,8212046660,3525,3515,3525,3510,14873
20241029,132900,8159759315,3515,3520,3520,3515,4584
20241029,132800,8143644960,3520,3515,3520,3515,2040
20241029,132700,8136469880,3515,3520,3520,3515,6902
20241029,132600,8112199295,3520,3525,3530,3520,8020
20241029,132500,8083956480,3520,3525,3530,3520,2734
20241029,132400,8074314810,3525,3525,3530,3520,5460
20241029,132300,8055070805,3525,3525,3530,3520,4858
20241029,132200,8037947990,3525,3525,3530,3525,2541
20241029,132100,8028990960,3525,3520,3535,3520,3204
20241029,132000,8017683815,3520,3520,3535,3520,5293
20241029,131900,7999045940,3530,3525,3530,3520,12948
20241029,131800,7953421240,3525,3535,3540,3525,5200
20241029,131700,7935065135,3530,3535,3540,3530,2954
20241029,131600,7924621185,3540,3550,3550,3540,3738
20241029,131500,7911370715,3540,3545,3560,3540,10202
20241029,131400,7875146270,3545,3525,3555,3525,36300
20241029,131300,7746575640,3525,3530,3535,3525,11070
20241029,131200,7707501620,3535,3530,3535,3525,3112
20241029,131100,7696525065,3530,3530,3535,3530,198
20241029,131000,7695826075,3530,3530,3530,3525,2087
20241029,130900,7688462245,3525,3530,3535,3525,7652
20241029,130800,7661460785,3530,3530,3530,3525,2744
20241029,130700,7651774540,3535,3535,3535,3530,1039
20241029,130600,7648102780,3535,3525,3535,3525,1064
20241029,130500,7644348155,3530,3530,3535,3530,4472
20241029,130400,7628561785,3535,3535,3535,3535,116
20241029,130300,7628151725,3535,3535,3535,3530,484
20241029,130200,7626441770,3535,3535,3545,3530,13196
20241029,130100,7579779880,3535,3535,3535,3535,6627
20241029,130000,7556353435,3535,3540,3545,3535,2624
20241029,125900,7547074950,3535,3535,3535,3535,4102
20241029,125800,7532574380,3535,3540,3540,3535,7518
20241029,125700,7505991560,3535,3545,3545,3535,8928
20241029,125600,7474371380,3545,3550,3550,3545,390
20241029,125500,7472988805,3545,3550,3550,3545,559
20241029,125400,7471005365,3550,3550,3550,3545,316
20241029,125300,7469884625,3545,3550,3550,3545,2040
20241029,125200,7462647625,3550,3550,3550,3540,11662
20241029,125100,7421248025,3545,3535,3545,3535,5619
20241029,125000,7401343915,3545,3545,3545,3535,3572
20241029,124900,7388687675,3545,3530,3545,3530,6486
20241029,124800,7365742195,3530,3525,3530,3525,5498
20241029,124700,7346354035,3525,3525,3525,3525,1
20241029,124600,7346350510,3540,3540,3540,3540,289
20241029,124500,7345327450,3540,3535,3540,3530,4563
20241029,124400,7329218380,3535,3535,3540,3535,370
20241029,124300,7327909925,3535,3545,3545,3535,714
20241029,124200,7325380015,3540,3545,3545,3540,180
20241029,124100,7324742230,3540,3540,3545,3540,1773
20241029,124000,7318464770,3540,3540,3540,3535,2386
20241029,123900,7310027300,3540,3530,3540,3530,3141
20241029,123800,7298912795,3540,3535,3540,3520,12715
20241029,123700,7254050090,3545,3545,3545,3535,1005
20241029,123600,7250497385,3545,3535,3545,3535,2382
20241029,123500,7242076995,3535,3540,3540,3535,1033
20241029,123400,7238421135,3540,3540,3540,3540,960
20241029,123300,7235022735,3540,3540,3540,3540,656
20241029,123200,7232700495,3540,3540,3540,3540,216
20241029,123100,7231935855,3540,3545,3545,3540,1235
20241029,123000,7227561915,3545,3555,3555,3545,7498
20241029,122900,7200946255,3555,3550,3555,3550,1108
20241029,122800,7197010410,3555,3550,3555,3550,64
20241029,122700,7196783065,3550,3550,3550,3545,7679
20241029,122600,7169526965,3550,3545,3550,3545,3328
20241029,122500,7157727795,3545,3545,3545,3545,805
20241029,122400,7154874070,3540,3540,3550,3540,5572
20241029,122300,7135144840,3550,3545,3550,3540,603
20241029,122200,7133008070,3545,3545,3545,3540,742
20241029,122100,7130377685,3545,3545,3545,3545,2410
20241029,122000,7121834235,3550,3545,3550,3545,785
20241029,121900,7119049345,3545,3550,3550,3545,2787
20241029,121800,7109169405,3550,3545,3550,3545,897
20241029,121700,7105989395,3550,3555,3555,3550,778
20241029,121600,7103227415,3555,3550,3555,3550,2008
20241029,121500,7096098980,3550,3555,3555,3550,1623
20241029,121400,7090336980,3555,3555,3555,3555,2562
20241029,121300,7081229070,3555,3550,3555,3550,1262
20241029,121200,7076748365,3550,3550,3555,3550,1370
20241029,121100,7071884365,3560,3555,3560,3550,1821
20241029,121000,7065409800,3555,3560,3560,3555,377
20241029,120900,7064068120,3560,3550,3560,3550,2092
20241029,120800,7056634940,3545,3545,3545,3545,710
20241029,120700,7054117990,3545,3545,3550,3545,1136
20241029,120600,7050085700,3545,3545,3545,3545,559
20241029,120500,7048104045,3540,3545,3545,3540,3184
20241029,120400,7036820890,3540,3545,3545,3540,2771
20241029,120300,7027000480,3545,3550,3550,3545,807
20241029,120200,7024136990,3545,3540,3545,3540,4499
20241029,120100,7008188180,3540,3550,3550,3540,1475
20241029,120000,7002960205,3550,3560,3560,3550,5757
20241029,115900,6982522555,3560,3560,3560,3550,777
20241029,115800,6979756595,3545,3545,3560,3545,799
20241029,115700,6976914390,3540,3565,3565,3540,887
20241029,115600,6973763630,3565,3565,3570,3560,5292
20241029,115500,6954894215,3560,3565,3565,3555,2121
20241029,115400,6947336970,3560,3565,3570,3560,8093
20241029,115300,6918468195,3570,3550,3570,3550,28654
20241029,115200,6816541830,3550,3540,3550,3540,3348
20241029,115100,6804661940,3540,3540,3540,3540,12
20241029,115000,6804619460,3540,3535,3540,3535,3366
20241029,114900,6792711910,3535,3535,3535,3530,1381
20241029,114800,6787830740,3540,3535,3540,3535,1137
20241029,114700,6783810925,3535,3540,3540,3535,3084
20241029,114600,6772908570,3540,3535,3540,3535,2704
20241029,114500,6763336455,3535,3540,3540,3535,78
20241029,114400,6763060350,3530,3530,3530,3530,184
20241029,114300,6762410830,3530,3535,3540,3530,2044
20241029,114200,6755188270,3535,3535,3535,3530,213
20241029,114100,6754435330,3535,3530,3535,3530,389
20241029,114000,6753060315,3530,3530,3530,3520,1144
20241029,113900,6749024695,3520,3520,3520,3520,223
20241029,113800,6748239735,3520,3520,3535,3520,1783
20241029,113700,6741962565,3535,3535,3535,3520,799
20241029,113600,6739139525,3520,3520,3535,3520,552
20241029,113500,6737196470,3520,3545,3545,3515,3385
20241029,113400,6725262190,3545,3545,3545,3540,541
20241029,113300,6723344410,3545,3550,3550,3545,473
20241029,113200,6721667470,3545,3555,3555,3545,3454
20241029,113100,6709402655,3550,3545,3555,3545,10712
20241029,113000,6671379125,3550,3540,3550,3530,4776
20241029,112900,6654462840,3545,3535,3545,3535,8435
20241029,112800,6624591295,3535,3530,3540,3530,1514
20241029,112700,6619239300,3530,3520,3530,3520,4315
20241029,112600,6604024395,3525,3520,3525,3520,3732
20241029,112500,6590886985,3515,3515,3520,3515,625
20241029,112400,6588689880,3520,3515,3520,3510,1331
20241029,112300,6584011950,3510,3515,3515,3510,3116
20241029,112200,6573063095,3515,3515,3515,3515,480
20241029,112100,6571375895,3515,3520,3520,3515,1167
20241029,112000,6567268615,3520,3510,3520,3510,980
20241029,111900,6563821165,3510,3510,3510,3510,2095
20241029,111800,6556467715,3510,3510,3510,3505,1802
20241029,111700,6550143570,3505,3510,3510,3505,1170
20241029,111600,6546039905,3510,3505,3510,3505,2003
20241029,111500,6539015250,3505,3510,3510,3505,212
20241029,111400,6538272170,3510,3510,3510,3505,1366
20241029,111300,6533479420,3510,3505,3510,3505,2498
20241029,111200,6524723705,3505,3510,3515,3505,3379
20241029,111100,6512862485,3510,3515,3520,3510,808
20241029,111000,6510022355,3520,3510,3520,3510,803
20241029,110900,6507200325,3510,3510,3520,3505,892
20241029,110800,6504067915,3505,3505,3525,3505,12239
20241029,110700,6461151065,3505,3505,3510,3505,10618
20241029,110600,6423929915,3505,3510,3510,3505,1996
20241029,110500,6416933535,3510,3515,3515,3510,7656
20241029,110400,6390058120,3515,3520,3525,3515,8104
20241029,110300,6361555160,3520,3520,3520,3520,1076
20241029,110200,6357767640,3520,3520,3525,3520,1722
20241029,110100,6351700440,3520,3520,3520,3520,703
20241029,110000,6349225880,3520,3520,3525,3520,1075
20241029,105900,6345439310,3525,3525,3530,3520,2452
20241029,105800,6336805925,3525,3520,3530,3520,859
20241029,105700,6333779195,3520,3520,3520,3515,3996
20241029,105600,6319714775,3520,3520,3520,3520,21
20241029,105500,6319640855,3520,3520,3520,3515,564
20241029,105400,6317656255,3520,3520,3540,3520,1436
20241029,105300,6312600870,3515,3530,3540,3510,61092
20241029,105200,6097771140,3530,3525,3535,3525,6423
20241029,105100,6075081765,3530,3525,3530,3520,3066
20241029,105000,6064273715,3515,3525,3530,3515,1411
20241029,104900,6059310740,3530,3515,3540,3515,9921
20241029,104800,6024394845,3515,3515,3520,3510,18054
20241029,104700,5960963875,3520,3530,3530,3515,11766
20241029,104600,5919553145,3530,3535,3535,3520,10188
20241029,104500,5883626445,3535,3535,3535,3535,2164
20241029,104400,5875976705,3535,3540,3540,3535,1866
20241029,104300,5869380355,3535,3540,3540,3535,328
20241029,104200,5868220360,3540,3540,3545,3530,41364
20241029,104100,5722186250,3540,3545,3545,3535,1574
20241029,104000,5716615330,3545,3540,3545,3535,9338
20241029,103900,5683562025,3535,3540,3545,3535,4327
20241029,103800,5668257370,3540,3550,3550,3540,2649
20241029,103700,5658863695,3550,3540,3550,3540,1681
20241029,103600,5652903575,3540,3545,3550,3540,2430
20241029,103500,5644280020,3545,3545,3550,3535,6330
20241029,103400,5621864390,3545,3545,3545,3545,403
20241029,103300,5620435755,3540,3535,3550,3535,4856
20241029,103200,5603220355,3530,3545,3545,3530,892
20241029,103100,5600069060,3530,3540,3540,3530,7609
20241029,103000,5573172745,3535,3535,3545,3530,6441
20241029,102900,5550402960,3535,3530,3540,3530,1105
20241029,102800,5546500575,3530,3530,3540,3530,7204
20241029,102700,5521070355,3530,3540,3540,3530,8011
20241029,102600,5492770955,3540,3550,3555,3535,16064
20241029,102500,5435830005,3550,3550,3555,3550,1958
20241029,102400,5428878945,3550,3555,3555,3550,765
20241029,102300,5426159835,3550,3550,3555,3550,6799
20241029,102200,5402020875,3550,3560,3560,3550,5538
20241029,102100,5382333765,3560,3560,3560,3555,5970
20241029,102000,5361081965,3560,3555,3565,3555,9898
20241029,101900,5325850010,3560,3565,3565,3555,5539
20241029,101800,5306143815,3560,3560,3565,3560,4781
20241029,101700,5289122695,3565,3565,3565,3560,591
20241029,101600,5287017080,3570,3565,3570,3560,2960
20241029,101500,5276463035,3565,3555,3565,3550,9383
20241029,101400,5243056600,3555,3560,3565,3555,9830
20241029,101300,5208049525,3555,3540,3560,3540,4507
20241029,101200,5192036205,3540,3550,3555,3535,2231
20241029,101100,5184129005,3555,3535,3555,3530,6632
20241029,101000,5160684210,3535,3545,3545,3535,4486
20241029,100900,5144816660,3545,3530,3545,3530,1152
20241029,100800,5140747120,3530,3540,3550,3525,9387
20241029,100700,5107620385,3525,3545,3550,3525,15726
20241029,100600,5052004600,3545,3560,3560,3545,24279
20241029,100500,4965743025,3560,3560,3565,3555,5814
20241029,100400,4945046290,3560,3565,3565,3560,5089
20241029,100300,4926927280,3565,3575,3580,3565,19622
20241029,100200,4856878815,3575,3580,3580,3570,8493
20241029,100100,4826495715,3575,3575,3585,3575,9375
20241029,100000,4792962670,3570,3565,3575,3555,6511
20241029,095900,4769755475,3565,3570,3570,3555,13565
20241029,095800,4721425190,3570,3580,3585,3570,11145
20241029,095700,4681563895,3580,3580,3585,3580,2466
20241029,095600,4672735460,3580,3585,3585,3580,1322
20241029,095500,4667998215,3585,3590,3595,3580,18700
20241029,095400,4600928690,3595,3595,3595,3590,8576
20241029,095300,4570104845,3595,3580,3595,3580,9917
20241029,095200,4534522475,3585,3585,3585,3580,10318
20241029,095100,4497561780,3575,3570,3585,3565,7673
20241029,095000,4470141000,3575,3570,3575,3565,2348
20241029,094900,4461759940,3565,3560,3575,3560,1729
20241029,094800,4455599170,3570,3580,3585,3560,9283
20241029,094700,4422443575,3575,3565,3585,3560,15656
20241029,094600,4366453850,3565,3555,3565,3555,2986
20241029,094500,4355824615,3555,3550,3560,3545,10569
20241029,094400,4318297680,3550,3565,3565,3550,10860
20241029,094300,4279647420,3565,3575,3575,3560,12364
20241029,094200,4235517510,3575,3585,3590,3575,14504
20241029,094100,4183600585,3590,3590,3590,3585,5566
20241029,094000,4163629510,3590,3590,3600,3585,18720
20241029,093900,4096371300,3590,3585,3590,3580,20626
20241029,093800,4022392930,3585,3590,3595,3585,16504
20241029,093700,3963123440,3585,3580,3590,3565,17070
20241029,093600,3901968215,3580,3600,3605,3570,71267
20241029,093500,3645629155,3600,3565,3600,3565,117719
20241029,093400,3223296105,3560,3565,3570,3550,6842
20241029,093300,3198912865,3565,3555,3585,3550,32885
20241029,093200,3081402020,3555,3520,3560,3520,10236
20241029,093100,3045118100,3530,3525,3530,3515,23696
20241029,093000,2961565615,3530,3530,3530,3520,1740
20241029,092900,2955430050,3530,3535,3535,3530,2974
20241029,092800,2944928135,3520,3515,3535,3510,8940
20241029,092700,2913476430,3520,3510,3520,3510,6857
20241029,092600,2889361955,3510,3520,3520,3505,36889
20241029,092500,2759838790,3515,3525,3530,3515,28345
20241029,092400,2660039565,3525,3530,3540,3525,24982
20241029,092300,2571892040,3530,3550,3570,3530,6282
20241029,092200,2549638775,3560,3560,3575,3545,10243
20241029,092100,2513149740,3550,3530,3570,3530,9188
20241029,092000,2480410620,3525,3525,3560,3525,11970
20241029,091900,2438182305,3525,3525,3565,3520,10231
20241029,091800,2402066740,3530,3560,3570,3530,22570
20241029,091700,2322024070,3570,3570,3580,3555,16834
20241029,091600,2261863540,3575,3590,3590,3550,19503
20241029,091500,2192192040,3585,3575,3595,3550,62210
20241029,091400,1969242460,3575,3525,3580,3525,42870
20241029,091300,1816705230,3520,3510,3525,3505,18280
20241029,091200,1752460220,3510,3505,3515,3505,8189
20241029,091100,1723727220,3505,3515,3520,3505,9284
20241029,091000,1691130660,3510,3515,3530,3510,23162
20241029,090900,1609619820,3515,3525,3525,3510,16450
20241029,090800,1551778890,3530,3540,3540,3520,10858
20241029,090700,1513495115,3520,3545,3545,3515,11094
20241029,090600,1474322595,3545,3495,3560,3495,22228
20241029,090500,1395792190,3495,3500,3505,3490,26864
20241029,090400,1301836575,3505,3520,3520,3495,78794
20241029,090300,1025475790,3520,3570,3570,3515,42221
20241029,090200,875910710,3570,3580,3590,3570,82519
20241029,090100,581091245,3585,3565,3595,3555,43363
20241029,090000,425869595,3555,3580,3595,3550,111150