stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,191000,40508476225,3740,3740,3740,3740,102974
20241030,190900,40508476225,3740,3740,3740,3740,0
20241030,190800,40508476225,3740,3740,3740,3740,0
20241030,190700,40508476225,3740,3740,3740,3740,0
20241030,190600,40508476225,3740,3740,3740,3740,0
20241030,190500,40508476225,3740,3740,3740,3740,0
20241030,190400,40508476225,3740,3740,3740,3740,0
20241030,190300,40508476225,3740,3740,3740,3740,0
20241030,190200,40508476225,3740,3740,3740,3740,0
20241030,190100,40508476225,3740,3740,3740,3740,0
20241030,190000,40508476225,3740,3740,3740,3740,0
20241030,185900,40508476225,3740,3740,3740,3740,0
20241030,185800,40508476225,3740,3740,3740,3740,0
20241030,185700,40508476225,3740,3740,3740,3740,0
20241030,185600,40508476225,3740,3740,3740,3740,0
20241030,185500,40508476225,3740,3740,3740,3740,0
20241030,185400,40508476225,3740,3740,3740,3740,0
20241030,185300,40508476225,3740,3740,3740,3740,0
20241030,185200,40508476225,3740,3740,3740,3740,0
20241030,185100,40508476225,3740,3740,3740,3740,0
20241030,185000,40508476225,3740,3740,3740,3740,0
20241030,184900,40508476225,3740,3740,3740,3740,0
20241030,184800,40508476225,3740,3740,3740,3740,0
20241030,184700,40508476225,3740,3740,3740,3740,0
20241030,184600,40508476225,3740,3740,3740,3740,0
20241030,184500,40508476225,3740,3740,3740,3740,0
20241030,184400,40508476225,3740,3740,3740,3740,0
20241030,184300,40508476225,3740,3740,3740,3740,0
20241030,184200,40508476225,3740,3740,3740,3740,0
20241030,184100,40508476225,3740,3740,3740,3740,0
20241030,184000,40508476225,3740,3740,3740,3740,102974
20241030,183900,40508476225,3740,3740,3740,3740,0
20241030,183800,40508476225,3740,3740,3740,3740,0
20241030,183700,40508476225,3740,3740,3740,3740,0
20241030,183600,40508476225,3740,3740,3740,3740,0
20241030,183500,40508476225,3740,3740,3740,3740,0
20241030,183400,40508476225,3740,3740,3740,3740,0
20241030,183300,40508476225,3740,3740,3740,3740,0
20241030,183200,40508476225,3740,3740,3740,3740,0
20241030,183100,40508476225,3740,3740,3740,3740,0
20241030,183000,40508476225,3740,3740,3740,3740,0
20241030,182900,40508476225,3740,3740,3740,3740,0
20241030,182800,40508476225,3740,3740,3740,3740,0
20241030,182700,40508476225,3740,3740,3740,3740,0
20241030,182600,40508476225,3740,3740,3740,3740,0
20241030,182500,40508476225,3740,3740,3740,3740,0
20241030,182400,40508476225,3740,3740,3740,3740,0
20241030,182300,40508476225,3740,3740,3740,3740,0
20241030,182200,40508476225,3740,3740,3740,3740,0
20241030,182100,40508476225,3740,3740,3740,3740,0
20241030,182000,40508476225,3740,3740,3740,3740,0
20241030,181900,40508476225,3740,3740,3740,3740,0
20241030,181800,40508476225,3740,3740,3740,3740,0
20241030,181700,40508476225,3740,3740,3740,3740,0
20241030,181600,40508476225,3740,3740,3740,3740,0
20241030,181500,40508476225,3740,3740,3740,3740,0
20241030,181400,40508476225,3740,3740,3740,3740,0
20241030,181300,40508476225,3740,3740,3740,3740,0
20241030,181200,40508476225,3740,3740,3740,3740,0
20241030,181100,40508476225,3740,3740,3740,3740,0
20241030,181000,40508476225,3740,3740,3740,3740,102974
20241030,180900,40508476225,3740,3740,3740,3740,0
20241030,180800,40508476225,3740,3740,3740,3740,0
20241030,180700,40508476225,3740,3740,3740,3740,0
20241030,180600,40508476225,3740,3740,3740,3740,0
20241030,180500,40508476225,3740,3740,3740,3740,0
20241030,180400,40508476225,3740,3740,3740,3740,0
20241030,180300,40508476225,3740,3740,3740,3740,0
20241030,180200,40508476225,3740,3740,3740,3740,0
20241030,180100,40508476225,3740,3740,3740,3740,0
20241030,180000,40508476225,3740,3740,3740,3740,0
20241030,175900,40508476225,3740,3740,3740,3740,0
20241030,175800,40508476225,3740,3740,3740,3740,0
20241030,175700,40508476225,3740,3740,3740,3740,0
20241030,175600,40508476225,3740,3740,3740,3740,0
20241030,175500,40508476225,3740,3740,3740,3740,0
20241030,175400,40508476225,3740,3740,3740,3740,0
20241030,175300,40508476225,3740,3740,3740,3740,0
20241030,175200,40508476225,3740,3740,3740,3740,0
20241030,175100,40508476225,3740,3740,3740,3740,0
20241030,175000,40508476225,3740,3740,3740,3740,0
20241030,174900,40508476225,3740,3740,3740,3740,0
20241030,174800,40508476225,3740,3740,3740,3740,0
20241030,174700,40508476225,3740,3740,3740,3740,0
20241030,174600,40508476225,3740,3740,3740,3740,0
20241030,174500,40508476225,3740,3740,3740,3740,0
20241030,174400,40508476225,3740,3740,3740,3740,0
20241030,174300,40508476225,3740,3740,3740,3740,0
20241030,174200,40508476225,3740,3740,3740,3740,0
20241030,174100,40508476225,3740,3740,3740,3740,0
20241030,174000,40508476225,3740,3740,3740,3740,102974
20241030,173900,40508476225,3740,3740,3740,3740,0
20241030,173800,40508476225,3740,3740,3740,3740,0
20241030,173700,40508476225,3740,3740,3740,3740,0
20241030,173600,40508476225,3740,3740,3740,3740,0
20241030,173500,40508476225,3740,3740,3740,3740,0
20241030,173400,40508476225,3740,3740,3740,3740,0
20241030,173300,40508476225,3740,3740,3740,3740,0
20241030,173200,40508476225,3740,3740,3740,3740,0
20241030,173100,40508476225,3740,3740,3740,3740,0
20241030,173000,40508476225,3740,3740,3740,3740,0
20241030,172900,40508476225,3740,3740,3740,3740,0
20241030,172800,40508476225,3740,3740,3740,3740,0
20241030,172700,40508476225,3740,3740,3740,3740,0
20241030,172600,40508476225,3740,3740,3740,3740,0
20241030,172500,40508476225,3740,3740,3740,3740,0
20241030,172400,40508476225,3740,3740,3740,3740,0
20241030,172300,40508476225,3740,3740,3740,3740,0
20241030,172200,40508476225,3740,3740,3740,3740,0
20241030,172100,40508476225,3740,3740,3740,3740,0
20241030,172000,40508476225,3740,3740,3740,3740,0
20241030,171900,40508476225,3740,3740,3740,3740,0
20241030,171800,40508476225,3740,3740,3740,3740,0
20241030,171700,40508476225,3740,3740,3740,3740,0
20241030,171600,40508476225,3740,3740,3740,3740,0
20241030,171500,40508476225,3740,3740,3740,3740,0
20241030,171400,40508476225,3740,3740,3740,3740,0
20241030,171300,40508476225,3740,3740,3740,3740,0
20241030,171200,40508476225,3740,3740,3740,3740,0
20241030,171100,40508476225,3740,3740,3740,3740,0
20241030,171000,40508476225,3740,3740,3740,3740,102974
20241030,170900,40508476225,3740,3740,3740,3740,0
20241030,170800,40508476225,3740,3740,3740,3740,0
20241030,170700,40508476225,3740,3740,3740,3740,0
20241030,170600,40508476225,3740,3740,3740,3740,0
20241030,170500,40508476225,3740,3740,3740,3740,0
20241030,170400,40508476225,3740,3740,3740,3740,0
20241030,170300,40508476225,3740,3740,3740,3740,0
20241030,170200,40508476225,3740,3740,3740,3740,0
20241030,170100,40508476225,3740,3740,3740,3740,0
20241030,170000,40508476225,3740,3740,3740,3740,0
20241030,165900,40508476225,3740,3740,3740,3740,0
20241030,165800,40508476225,3740,3740,3740,3740,0
20241030,165700,40508476225,3740,3740,3740,3740,0
20241030,165600,40508476225,3740,3740,3740,3740,0
20241030,165500,40508476225,3740,3740,3740,3740,0
20241030,165400,40508476225,3740,3740,3740,3740,0
20241030,165300,40508476225,3740,3740,3740,3740,0
20241030,165200,40508476225,3740,3740,3740,3740,0
20241030,165100,40508476225,3740,3740,3740,3740,0
20241030,165000,40508476225,3740,3740,3740,3740,0
20241030,164900,40508476225,3740,3740,3740,3740,0
20241030,164800,40508476225,3740,3740,3740,3740,0
20241030,164700,40508476225,3740,3740,3740,3740,0
20241030,164600,40508476225,3740,3740,3740,3740,0
20241030,164500,40508476225,3740,3740,3740,3740,0
20241030,164400,40508476225,3740,3740,3740,3740,0
20241030,164300,40508476225,3740,3740,3740,3740,0
20241030,164200,40508476225,3740,3740,3740,3740,0
20241030,164100,40508476225,3740,3740,3740,3740,0
20241030,164000,40508476225,3740,3740,3740,3740,102974
20241030,163900,40508476225,3740,3740,3740,3740,0
20241030,163800,40508476225,3740,3740,3740,3740,0
20241030,163700,40508476225,3740,3740,3740,3740,0
20241030,163600,40508476225,3740,3740,3740,3740,0
20241030,163500,40508476225,3740,3740,3740,3740,0
20241030,163400,40508476225,3740,3740,3740,3740,0
20241030,163300,40508476225,3740,3740,3740,3740,0
20241030,163200,40508476225,3740,3740,3740,3740,0
20241030,163100,40508476225,3740,3740,3740,3740,0
20241030,163000,40508476225,3740,3740,3740,3740,0
20241030,162900,40508476225,3740,3740,3740,3740,0
20241030,162800,40508476225,3740,3740,3740,3740,0
20241030,162700,40508476225,3740,3740,3740,3740,0
20241030,162600,40508476225,3740,3740,3740,3740,0
20241030,162500,40508476225,3740,3740,3740,3740,0
20241030,162400,40508476225,3740,3740,3740,3740,0
20241030,162300,40508476225,3740,3740,3740,3740,0
20241030,162200,40508476225,3740,3740,3740,3740,0
20241030,162100,40508476225,3740,3740,3740,3740,0
20241030,162000,40508476225,3740,3740,3740,3740,0
20241030,161900,40508476225,3740,3740,3740,3740,0
20241030,161800,40508476225,3740,3740,3740,3740,0
20241030,161700,40508476225,3740,3740,3740,3740,0
20241030,161600,40508476225,3740,3740,3740,3740,0
20241030,161500,40508476225,3740,3740,3740,3740,0
20241030,161400,40508476225,3740,3740,3740,3740,0
20241030,161300,40508476225,3740,3740,3740,3740,0
20241030,161200,40508476225,3740,3740,3740,3740,0
20241030,161100,40508476225,3740,3740,3740,3740,0
20241030,161000,40508476225,3740,3740,3740,3740,102974
20241030,160900,40508476225,3740,3740,3740,3740,0
20241030,160800,40508476225,3740,3740,3740,3740,0
20241030,160700,40508476225,3740,3740,3740,3740,0
20241030,160600,40508476225,3740,3740,3740,3740,0
20241030,160500,40508476225,3740,3740,3740,3740,0
20241030,160400,40508476225,3740,3740,3740,3740,0
20241030,160300,40508476225,3740,3740,3740,3740,0
20241030,160200,40508476225,3740,3740,3740,3740,0
20241030,160100,40508476225,3740,3740,3740,3740,0
20241030,160000,40508476225,3740,3740,3740,3740,0
20241030,155900,40508476225,3740,3740,3740,3740,0
20241030,155800,40508476225,3740,3740,3740,3740,0
20241030,155700,40508476225,3740,3740,3740,3740,0
20241030,155600,40508476225,3740,3740,3740,3740,0
20241030,155500,40508476225,3740,3740,3740,3740,0
20241030,155400,40508476225,3740,3740,3740,3740,0
20241030,155300,40508476225,3740,3740,3740,3740,0
20241030,155200,40508476225,3740,3740,3740,3740,0
20241030,155100,40508476225,3740,3740,3740,3740,0
20241030,155000,40508476225,3740,3740,3740,3740,0
20241030,154900,40508476225,3740,3740,3740,3740,0
20241030,154800,40508476225,3740,3740,3740,3740,0
20241030,154700,40508476225,3740,3740,3740,3740,0
20241030,154600,40508476225,3740,3740,3740,3740,0
20241030,154500,40508476225,3740,3740,3740,3740,0
20241030,154400,40508476225,3740,3740,3740,3740,0
20241030,154300,40508476225,3740,3740,3740,3740,0
20241030,154200,40508476225,3740,3740,3740,3740,0
20241030,154100,40508476225,3740,3740,3740,3740,0
20241030,154000,40508476225,3740,3740,3740,3740,102974
20241030,153900,40508476225,3740,3740,3740,3740,0
20241030,153800,40508476225,3740,3740,3740,3740,0
20241030,153700,40508476225,3740,3740,3740,3740,0
20241030,153600,40508476225,3740,3740,3740,3740,0
20241030,153500,40508476225,3740,3740,3740,3740,0
20241030,153400,40508476225,3740,3740,3740,3740,0
20241030,153300,40508476225,3740,3740,3740,3740,0
20241030,153200,40508476225,3740,3740,3740,3740,0
20241030,153100,40508476225,3740,3740,3740,3740,0
20241030,153000,40508476225,3740,3740,3740,3740,102974
20241030,152900,40123353465,3700,3700,3700,3700,0
20241030,152800,40123353465,3700,3700,3700,3700,0
20241030,152700,40123353465,3700,3700,3700,3700,0
20241030,152600,40123353465,3700,3700,3700,3700,0
20241030,152500,40123353465,3700,3700,3700,3700,0
20241030,152400,40123353465,3700,3700,3700,3700,0
20241030,152300,40123353465,3700,3700,3700,3700,0
20241030,152200,40123353465,3700,3700,3700,3700,0
20241030,152100,40123353465,3700,3700,3700,3700,0
20241030,152000,40123353465,3700,3700,3700,3700,0
20241030,151900,40123353465,3700,3735,3735,3660,74631
20241030,151800,39847199410,3735,3735,3740,3730,17381
20241030,151700,39782264090,3735,3735,3740,3730,20258
20241030,151600,39706582850,3735,3745,3745,3715,18959
20241030,151500,39635850320,3745,3725,3745,3720,14299
20241030,151400,39582433835,3720,3725,3730,3715,14231
20241030,151300,39529446705,3725,3725,3730,3720,7837
20241030,151200,39500258760,3725,3735,3740,3705,30494
20241030,151100,39386609560,3735,3735,3740,3735,34915
20241030,151000,39256159865,3735,3740,3745,3735,23641
20241030,150900,39167819120,3735,3735,3745,3720,27338
20241030,150800,39065709460,3735,3745,3745,3725,51532
20241030,150700,38873257305,3740,3740,3745,3735,20674
20241030,150600,38795905955,3745,3715,3745,3715,41017
20241030,150500,38642754460,3720,3700,3720,3695,21379
20241030,150400,38563571495,3705,3700,3715,3700,40295
20241030,150300,38414031345,3700,3660,3710,3660,56341
20241030,150200,38206096220,3660,3665,3665,3655,4348
20241030,150100,38190181800,3665,3660,3665,3650,8310
20241030,150000,38159783105,3660,3655,3660,3655,2040
20241030,145900,38152323540,3660,3650,3660,3650,5765
20241030,145800,38131246455,3650,3650,3660,3640,6330
20241030,145700,38108112075,3650,3680,3680,3640,33459
20241030,145600,37985677395,3680,3660,3680,3655,10445
20241030,145500,37947375905,3660,3650,3660,3645,7289
20241030,145400,37920771375,3650,3655,3660,3640,5269
20241030,145300,37901537360,3650,3625,3650,3625,4981
20241030,145200,37883403575,3620,3635,3645,3620,15266
20241030,145100,37827987395,3635,3630,3635,3620,4893
20241030,145000,37810248865,3630,3630,3630,3615,42691
20241030,144900,37655652510,3635,3640,3640,3625,20016
20241030,144800,37583015185,3640,3645,3645,3635,3310
20241030,144700,37570965145,3635,3630,3645,3630,15917
20241030,144600,37513142415,3635,3640,3645,3630,14162
20241030,144500,37461675005,3635,3650,3655,3630,15650
20241030,144400,37404718820,3655,3640,3655,3640,3450
20241030,144300,37392149420,3655,3650,3655,3635,26292
20241030,144200,37296447450,3655,3665,3665,3650,8415
20241030,144100,37265652370,3660,3675,3675,3660,3687
20241030,144000,37252140370,3665,3680,3680,3665,14923
20241030,143900,37197376825,3685,3690,3690,3680,11659
20241030,143800,37154427600,3690,3680,3695,3680,8506
20241030,143700,37123048370,3680,3675,3685,3675,11136
20241030,143600,37082086625,3680,3660,3680,3660,10478
20241030,143500,37043643130,3660,3655,3660,3650,9619
20241030,143400,37008488985,3655,3640,3655,3630,15992
20241030,143300,36950333565,3625,3630,3640,3625,40438
20241030,143200,36803566415,3630,3630,3635,3625,44159
20241030,143100,36643308970,3635,3640,3640,3630,29520
20241030,143000,36536047985,3640,3665,3665,3640,19252
20241030,142900,36465929475,3665,3670,3670,3645,19070
20241030,142800,36396210690,3670,3670,3670,3660,8566
20241030,142700,36364826880,3670,3660,3670,3655,9684
20241030,142600,36329334175,3660,3650,3660,3645,12040
20241030,142500,36285357140,3645,3645,3655,3640,18724
20241030,142400,36217113315,3650,3660,3665,3645,34418
20241030,142300,36091442445,3660,3665,3670,3650,31431
20241030,142200,35976424660,3665,3700,3705,3665,28609
20241030,142100,35871279090,3700,3710,3720,3695,27032
20241030,142000,35771067615,3710,3695,3715,3690,28435
20241030,141900,35665763600,3695,3655,3695,3655,15027
20241030,141800,35610531425,3655,3675,3685,3655,60867
20241030,141700,35387591235,3670,3700,3700,3670,28559
20241030,141600,35282253515,3700,3670,3700,3665,30742
20241030,141500,35169279120,3675,3695,3695,3670,54110
20241030,141400,34970048895,3690,3710,3710,3690,71596
20241030,141300,34705214550,3710,3745,3745,3710,75779
20241030,141200,34423176190,3745,3730,3745,3730,14553
20241030,141100,34368806210,3730,3760,3760,3725,67219
20241030,141000,34117874740,3745,3770,3775,3745,31906
20241030,140900,33997994150,3755,3775,3790,3755,27579
20241030,140800,33893805375,3780,3765,3780,3755,18701
20241030,140700,33823357675,3765,3745,3770,3740,21591
20241030,140600,33742350810,3740,3775,3785,3740,67447
20241030,140500,33488628870,3775,3750,3775,3745,49259
20241030,140400,33303309870,3745,3745,3755,3730,46785
20241030,140300,33128028305,3745,3740,3750,3720,82418
20241030,140200,32820379445,3740,3815,3815,3730,180360
20241030,140100,32142228135,3795,3815,3820,3795,65449
20241030,140000,31893243440,3815,3805,3830,3790,104571
20241030,135900,31494602825,3805,3885,3915,3785,191281
20241030,135800,30763710205,3885,3875,3920,3875,187725
20241030,135700,30030207125,3880,3890,3955,3860,444008
20241030,135600,28290969645,3890,3840,3895,3835,204747
20241030,135500,27500606360,3845,3805,3845,3800,91372
20241030,135400,27150812945,3800,3785,3850,3775,174886
20241030,135300,26484490435,3780,3780,3785,3770,28642
20241030,135200,26376276775,3780,3790,3795,3780,80009
20241030,135100,26073187215,3790,3735,3790,3735,53911
20241030,135000,25870140625,3740,3715,3740,3715,16685
20241030,134900,25808009925,3720,3740,3740,3710,12735
20241030,134800,25760604005,3710,3755,3755,3710,30164
20241030,134700,25647649085,3755,3745,3755,3730,17215
20241030,134600,25583170235,3745,3750,3760,3735,33606
20241030,134500,25457238965,3755,3705,3755,3705,35838
20241030,134400,25323523075,3710,3700,3715,3695,15561
20241030,134300,25265867905,3700,3700,3715,3690,16758
20241030,134200,25203907575,3705,3715,3720,3685,42348
20241030,134100,25047361885,3720,3690,3725,3690,23944
20241030,134000,24958556180,3690,3780,3785,3670,86978
20241030,133900,24634276080,3780,3765,3780,3760,42709
20241030,133800,24473355150,3765,3775,3810,3750,127518
20241030,133700,23990177400,3780,3750,3785,3740,140743
20241030,133600,23460968725,3745,3710,3750,3690,74635
20241030,133500,23183935195,3710,3690,3710,3685,25112
20241030,133400,23091170420,3690,3710,3710,3680,37477
20241030,133300,22952752185,3705,3655,3715,3655,62681
20241030,133200,22721342900,3660,3660,3660,3650,19601
20241030,133100,22649695205,3655,3660,3665,3655,13251
20241030,133000,22601199520,3660,3660,3665,3655,9892
20241030,132900,22565011590,3660,3650,3660,3650,18711
20241030,132800,22496641455,3645,3665,3665,3645,33485
20241030,132700,22374299850,3660,3665,3675,3650,22556
20241030,132600,22291643640,3660,3650,3665,3640,29024
20241030,132500,22185685300,3635,3680,3680,3630,103204
20241030,132400,21808918585,3680,3680,3680,3670,49096
20241030,132300,21628518985,3680,3665,3680,3660,51907
20241030,132200,21438053285,3665,3655,3670,3650,58422
20241030,132100,21224069545,3650,3650,3660,3630,115604
20241030,132000,20803010925,3650,3680,3700,3635,203078
20241030,131900,20058064530,3680,3820,3830,3670,275069
20241030,131800,19026268135,3820,3785,3825,3775,100190
20241030,131700,18645574765,3790,3825,3825,3760,170589
20241030,131600,18000060515,3820,3835,3870,3805,182197
20241030,131500,17302690370,3835,3885,3900,3830,358086
20241030,131400,15913619550,3885,3825,3895,3815,396952
20241030,131300,14377711910,3820,3870,3880,3800,474227
20241030,131200,12552464565,3845,3845,3845,3845,0
20241030,131100,12552464565,3845,3845,3845,3845,0
20241030,131000,12552464565,3845,3735,3845,3725,452193
20241030,130900,10844021525,3735,3670,3750,3670,300856
20241030,130800,9729390595,3675,3650,3685,3640,104319
20241030,130700,9346635645,3650,3635,3660,3635,47722
20241030,130600,9172677700,3635,3635,3640,3625,16275
20241030,130500,9113588015,3635,3620,3640,3615,15488
20241030,130400,9057323595,3610,3625,3625,3605,32434
20241030,130300,8940066200,3625,3630,3630,3620,23873
20241030,130200,8853499190,3630,3655,3670,3625,75701
20241030,130100,8577047740,3655,3610,3655,3605,139750
20241030,130000,8068886560,3610,3610,3610,3605,32247
20241030,125900,7952524770,3610,3595,3610,3595,7495
20241030,125800,7925518090,3595,3605,3605,3585,14304
20241030,125700,7874042825,3605,3595,3605,3585,24850
20241030,125600,7784534110,3600,3580,3600,3570,77228
20241030,125500,7506960920,3580,3565,3580,3565,1958
20241030,125400,7499961725,3565,3570,3580,3565,5282
20241030,125300,7481111755,3570,3570,3570,3570,208
20241030,125200,7480369195,3570,3575,3575,3560,5544
20241030,125100,7460592265,3570,3570,3575,3570,3643
20241030,125000,7447572755,3575,3565,3575,3565,2666
20241030,124900,7438055440,3565,3565,3575,3560,7864
20241030,124800,7410030265,3565,3580,3585,3565,4164
20241030,124700,7395152500,3585,3580,3585,3580,369
20241030,124600,7393831470,3580,3580,3585,3580,844
20241030,124500,7390809945,3580,3580,3580,3580,14
20241030,124400,7390759825,3580,3580,3585,3580,2511
20241030,124300,7381770435,3585,3585,3590,3585,3766
20241030,124200,7368269110,3590,3585,3590,3585,488
20241030,124100,7366518955,3590,3590,3590,3585,798
20241030,124000,7363656380,3585,3590,3590,3580,3744
20241030,123900,7350233640,3590,3590,3595,3585,4057
20241030,123800,7335669030,3590,3585,3590,3585,671
20241030,123700,7333261090,3590,3590,3590,3585,6776
20241030,123600,7308935990,3590,3575,3590,3575,902
20241030,123500,7305703560,3585,3585,3585,3585,1005
20241030,123400,7302100635,3570,3570,3575,3570,1236
20241030,123300,7297688090,3570,3585,3585,3565,4985
20241030,123200,7279874135,3585,3565,3585,3565,8730
20241030,123100,7248621880,3570,3570,3570,3570,1538
20241030,123000,7243131220,3575,3575,3575,3570,5
20241030,122900,7243113355,3565,3570,3570,3565,1495
20241030,122800,7237781825,3565,3565,3565,3565,828
20241030,122700,7234830005,3575,3575,3575,3575,10
20241030,122600,7234794255,3575,3570,3585,3565,626
20241030,122500,7232555350,3585,3560,3585,3560,65
20241030,122400,7232323900,3560,3555,3590,3555,7954
20241030,122300,7203866965,3550,3555,3555,3550,10852
20241030,122200,7165328670,3565,3545,3570,3540,4478
20241030,122100,7149450685,3570,3570,3570,3540,25703
20241030,122000,7058101960,3570,3570,3580,3570,1015
20241030,121900,7054475610,3570,3570,3575,3565,2378
20241030,121800,7045989930,3570,3565,3570,3565,571
20241030,121700,7043953315,3565,3575,3575,3565,472
20241030,121600,7042268765,3570,3570,3570,3570,451
20241030,121500,7040658695,3570,3575,3580,3570,1518
20241030,121400,7035230380,3575,3575,3580,3575,415
20241030,121300,7033746730,3575,3570,3575,3565,356
20241030,121200,7032476520,3565,3585,3585,3565,843
20241030,121100,7029464105,3580,3585,3585,3580,461
20241030,121000,7027811720,3585,3575,3585,3575,1621
20241030,120900,7022008715,3575,3565,3575,3565,103
20241030,120800,7021640500,3565,3565,3575,3560,336
20241030,120700,7020442165,3560,3560,3565,3555,1017
20241030,120600,7016822260,3560,3555,3560,3550,13118
20241030,120500,6970220395,3555,3565,3565,3555,20004
20241030,120400,6898999130,3565,3580,3580,3565,10270
20241030,120300,6862323030,3580,3580,3580,3575,2696
20241030,120200,6852680755,3580,3580,3580,3575,8890
20241030,120100,6820862095,3580,3585,3585,3580,3266
20241030,120000,6809157870,3585,3585,3585,3585,2651
20241030,115900,6799654035,3585,3580,3585,3580,1669
20241030,115800,6793678740,3580,3580,3580,3580,5244
20241030,115700,6774905220,3580,3580,3585,3580,993
20241030,115600,6771345940,3580,3575,3580,3575,6910
20241030,115500,6746610175,3575,3580,3580,3575,3370
20241030,115400,6734553010,3585,3595,3595,3585,11517
20241030,115300,6693207575,3595,3600,3600,3595,7738
20241030,115200,6665378385,3600,3600,3605,3595,17949
20241030,115100,6600763230,3600,3595,3600,3595,14034
20241030,115000,6550246195,3600,3590,3600,3590,9005
20241030,114900,6517864435,3590,3585,3590,3585,2569
20241030,114800,6508643760,3590,3590,3595,3585,2088
20241030,114700,6501147475,3590,3590,3595,3585,4473
20241030,114600,6485084240,3590,3585,3590,3585,2941
20241030,114500,6474537590,3585,3580,3590,3580,4536
20241030,114400,6458275585,3580,3575,3580,3575,774
20241030,114300,6455507795,3575,3570,3575,3570,766
20241030,114200,6452772375,3570,3575,3575,3570,679
20241030,114100,6450345550,3575,3580,3580,3570,402
20241030,114000,6448907725,3580,3575,3580,3570,1290
20241030,113900,6444297785,3575,3565,3575,3565,2278
20241030,113800,6436156235,3575,3570,3575,3565,3130
20241030,113700,6424991325,3570,3575,3575,3570,702
20241030,113600,6422484240,3575,3580,3580,3570,1507
20241030,113500,6417101925,3575,3580,3580,3570,1311
20241030,113400,6412417575,3580,3590,3590,3580,6233
20241030,113300,6390067685,3585,3580,3590,3580,5290
20241030,113200,6371097735,3580,3585,3585,3575,2367
20241030,113100,6362617580,3585,3600,3600,3580,2915
20241030,113000,6352140115,3600,3565,3600,3565,44418
20241030,112900,6192979830,3565,3565,3570,3565,3160
20241030,112800,6181709425,3565,3570,3570,3565,909
20241030,112700,6178464650,3570,3565,3570,3565,775
20241030,112600,6175698125,3570,3570,3570,3565,2576
20241030,112500,6166506640,3565,3570,3570,3565,436
20241030,112400,6164950745,3570,3565,3570,3565,3980
20241030,112300,6150761330,3565,3565,3570,3565,234
20241030,112200,6149927030,3570,3575,3575,3565,3392
20241030,112100,6137816230,3575,3575,3575,3570,2808
20241030,112000,6127783410,3575,3565,3575,3565,754
20241030,111900,6125090820,3560,3560,3560,3560,7430
20241030,111800,6098640020,3555,3550,3570,3545,12744
20241030,111700,6053346650,3550,3565,3565,3550,7411
20241030,111600,6026982410,3565,3565,3570,3565,437
20241030,111500,6025424320,3565,3570,3570,3565,1296
20241030,111400,6020799150,3575,3570,3575,3570,631
20241030,111300,6018544825,3570,3570,3575,3570,1503
20241030,111200,6013178450,3570,3570,3580,3570,1784
20241030,111100,6006807610,3565,3565,3565,3565,148
20241030,111000,6006279990,3565,3565,3565,3560,1574
20241030,110900,6000673870,3560,3570,3575,3560,3229
20241030,110800,5989161555,3570,3585,3585,3570,8372
20241030,110700,5959223805,3590,3590,3590,3585,2077
20241030,110600,5951769580,3590,3590,3595,3580,14356
20241030,110500,5900317675,3595,3595,3595,3585,46624
20241030,110400,5732882215,3595,3585,3595,3585,8156
20241030,110300,5703602530,3585,3585,3590,3585,6055
20241030,110200,5681887535,3585,3595,3595,3585,10155
20241030,110100,5645454300,3595,3590,3595,3585,11279
20241030,110000,5604933190,3590,3585,3595,3585,21914
20241030,105900,5526257840,3585,3580,3590,3575,14947
20241030,105800,5472700045,3575,3575,3580,3570,4691
20241030,105700,5455937580,3580,3575,3585,3570,12616
20241030,105600,5410763840,3575,3565,3575,3560,10586
20241030,105500,5372960895,3565,3565,3570,3565,1545
20241030,105400,5367445840,3565,3565,3570,3565,3750
20241030,105300,5354073690,3570,3575,3580,3565,5812
20241030,105200,5333326165,3575,3570,3580,3570,11333
20241030,105100,5292814135,3570,3565,3575,3565,3393
20241030,105000,5280707345,3565,3575,3575,3565,2473
20241030,104900,5271884440,3575,3585,3585,3570,10906
20241030,104800,5232869955,3585,3575,3585,3570,5354
20241030,104700,5213708705,3580,3575,3580,3570,5455
20241030,104600,5194200000,3575,3570,3575,3565,9500
20241030,104500,5160275340,3565,3560,3570,3560,6890
20241030,104400,5135696500,3560,3565,3570,3555,15612
20241030,104300,5080080930,3560,3555,3565,3555,16145
20241030,104200,5022629930,3550,3555,3555,3545,9231
20241030,104100,4989854495,3550,3545,3550,3545,4945
20241030,104000,4972300860,3545,3545,3545,3540,1461
20241030,103900,4967122705,3545,3545,3545,3540,5237
20241030,103800,4948564135,3545,3545,3545,3545,3742
20241030,103700,4935298745,3550,3550,3550,3545,910
20241030,103600,4932068465,3550,3550,3550,3545,6147
20241030,103500,4910251720,3550,3550,3550,3545,1210
20241030,103400,4905956725,3545,3545,3550,3545,636
20241030,103300,4903701540,3550,3540,3550,3540,5291
20241030,103200,4884952470,3540,3540,3540,3540,750
20241030,103100,4882297470,3540,3540,3540,3535,5711
20241030,103000,4862082080,3540,3535,3540,3535,833
20241030,102900,4859136785,3535,3540,3540,3535,4200
20241030,102800,4844287285,3540,3540,3540,3535,7572
20241030,102700,4817520140,3540,3535,3545,3535,1789
20241030,102600,4811187700,3535,3545,3545,3535,3814
20241030,102500,4797701420,3545,3545,3545,3540,518
20241030,102400,4795865695,3545,3545,3545,3545,872
20241030,102300,4792774455,3550,3545,3550,3545,1813
20241030,102200,4786346520,3535,3540,3540,3535,3733
20241030,102100,4773137565,3540,3545,3545,3540,7249
20241030,102000,4747476055,3545,3545,3545,3535,33
20241030,101900,4747359360,3545,3545,3545,3530,7587
20241030,101800,4720520440,3545,3550,3550,3540,6562
20241030,101700,4697265160,3550,3545,3550,3540,4559
20241030,101600,4681120395,3550,3535,3550,3535,6716
20241030,101500,4657333920,3530,3535,3545,3530,13422
20241030,101400,4609839685,3535,3535,3535,3530,6538
20241030,101300,4586746920,3535,3530,3535,3530,4246
20241030,101200,4571757020,3530,3535,3535,3530,969
20241030,101100,4568335605,3540,3535,3540,3530,758
20241030,101000,4565659575,3535,3535,3540,3530,2005
20241030,100900,4558574820,3535,3530,3535,3530,1448
20241030,100800,4553460220,3530,3525,3535,3525,792
20241030,100700,4550665210,3525,3540,3540,3525,2091
20241030,100600,4543294090,3540,3525,3540,3525,730
20241030,100500,4540720075,3530,3530,3530,3530,2269
20241030,100400,4532710505,3530,3540,3540,3525,3995
20241030,100300,4518597840,3540,3535,3540,3535,2314
20241030,100200,4510416850,3540,3540,3540,3535,705
20241030,100100,4507922965,3540,3535,3540,3535,2651
20241030,100000,4498540720,3535,3535,3550,3535,5842
20241030,095900,4477857310,3535,3535,3540,3535,1311
20241030,095800,4473220975,3535,3535,3545,3535,3282
20241030,095700,4461614810,3540,3535,3540,3535,1429
20241030,095600,4456558165,3540,3530,3545,3530,2487
20241030,095500,4447766860,3530,3550,3550,3525,2617
20241030,095400,4438531380,3525,3545,3555,3520,24909
20241030,095300,4350530790,3550,3540,3550,3540,7286
20241030,095200,4324679670,3540,3530,3540,3530,3735
20241030,095100,4311470455,3535,3535,3535,3530,713
20241030,095000,4308950680,3535,3525,3535,3525,498
20241030,094900,4307192445,3530,3530,3535,3530,5722
20241030,094800,4286990285,3530,3535,3535,3530,4327
20241030,094700,4271695450,3535,3535,3540,3535,1887
20241030,094600,4265024765,3535,3540,3540,3535,1282
20241030,094500,4260489680,3540,3535,3545,3530,1484
20241030,094400,4255238580,3530,3530,3535,3530,6128
20241030,094300,4233606080,3530,3530,3535,3530,6257
20241030,094200,4211516965,3535,3545,3545,3530,2918
20241030,094100,4201193485,3550,3560,3560,3550,9039
20241030,094000,4169049340,3560,3535,3560,3530,9408
20241030,093900,4135726010,3535,3530,3535,3530,4949
20241030,093800,4118231335,3535,3530,3535,3520,13545
20241030,093700,4070389040,3530,3535,3535,3520,10089
20241030,093600,4034794785,3535,3530,3535,3530,2708
20241030,093500,4025235420,3530,3515,3530,3515,4823
20241030,093400,4008228020,3515,3520,3525,3510,7506
20241030,093300,3981823405,3520,3510,3520,3510,17604
20241030,093200,3920029325,3510,3520,3520,3510,3669
20241030,093100,3907140910,3520,3520,3520,3515,3297
20241030,093000,3895547485,3520,3520,3520,3515,1298
20241030,092900,3890981980,3520,3525,3525,3515,6424
20241030,092800,3868366265,3520,3520,3525,3515,8488
20241030,092700,3838490410,3520,3510,3520,3510,5353
20241030,092600,3819672450,3515,3500,3515,3500,6872
20241030,092500,3795551350,3500,3490,3510,3485,6621
20241030,092400,3772442595,3490,3485,3490,3485,9430
20241030,092300,3739566240,3485,3490,3490,3485,18630
20241030,092200,3674620955,3485,3490,3495,3485,13414
20241030,092100,3627807625,3490,3500,3510,3490,62878
20241030,092000,3407895930,3505,3525,3530,3500,64350
20241030,091900,3181724215,3530,3540,3540,3525,13943
20241030,091800,3132458310,3545,3550,3550,3535,5858
20241030,091700,3111691290,3550,3535,3555,3535,6550
20241030,091600,3088464075,3535,3520,3540,3520,13203
20241030,091500,3041886835,3520,3525,3530,3520,8227
20241030,091400,3012916675,3525,3530,3535,3520,12602
20241030,091300,2968464090,3530,3545,3545,3525,26617
20241030,091200,2874443510,3540,3545,3550,3540,14564
20241030,091100,2822857810,3545,3555,3560,3530,35206
20241030,091000,2697988985,3555,3570,3580,3555,24617
20241030,090900,2610060850,3575,3570,3585,3570,42564
20241030,090800,2457974660,3575,3535,3575,3535,28581
20241030,090700,2356383740,3530,3585,3600,3505,65762
20241030,090600,2123760190,3580,3640,3645,3580,119113
20241030,090500,1691977400,3635,3630,3640,3610,67647
20241030,090400,1446175580,3630,3615,3650,3610,146628
20241030,090300,913896070,3615,3590,3615,3585,53232
20241030,090200,722090645,3595,3575,3600,3570,83971
20241030,090100,421204250,3570,3510,3580,3510,31980
20241030,090000,308118150,3510,3500,3520,3485,87799