stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,200300,53035320600,3320,3320,3320,3320,153779
20241028,200200,53035320600,3320,3320,3320,3320,0
20241028,200100,53035320600,3320,3320,3320,3320,0
20241028,200000,53035320600,3320,3320,3320,3320,0
20241028,195900,53035320600,3320,3320,3320,3320,0
20241028,195800,53035320600,3320,3320,3320,3320,0
20241028,195700,53035320600,3320,3320,3320,3320,0
20241028,195600,53035320600,3320,3320,3320,3320,0
20241028,195500,53035320600,3320,3320,3320,3320,0
20241028,195400,53035320600,3320,3320,3320,3320,0
20241028,195300,53035320600,3320,3320,3320,3320,0
20241028,195200,53035320600,3320,3320,3320,3320,0
20241028,195100,53035320600,3320,3320,3320,3320,0
20241028,195000,53035320600,3320,3320,3320,3320,0
20241028,194900,53035320600,3320,3320,3320,3320,0
20241028,194800,53035320600,3320,3320,3320,3320,0
20241028,194700,53035320600,3320,3320,3320,3320,0
20241028,194600,53035320600,3320,3320,3320,3320,0
20241028,194500,53035320600,3320,3320,3320,3320,0
20241028,194400,53035320600,3320,3320,3320,3320,0
20241028,194300,53035320600,3320,3320,3320,3320,0
20241028,194200,53035320600,3320,3320,3320,3320,0
20241028,194100,53035320600,3320,3320,3320,3320,0
20241028,194000,53035320600,3320,3320,3320,3320,0
20241028,193900,53035320600,3320,3320,3320,3320,0
20241028,193800,53035320600,3320,3320,3320,3320,0
20241028,193700,53035320600,3320,3320,3320,3320,0
20241028,193600,53035320600,3320,3320,3320,3320,0
20241028,193500,53035320600,3320,3320,3320,3320,0
20241028,193400,53035320600,3320,3320,3320,3320,0
20241028,193300,53035320600,3320,3320,3320,3320,153779
20241028,193200,53035320600,3320,3320,3320,3320,0
20241028,193100,53035320600,3320,3320,3320,3320,0
20241028,193000,53035320600,3320,3320,3320,3320,0
20241028,192900,53035320600,3320,3320,3320,3320,0
20241028,192800,53035320600,3320,3320,3320,3320,0
20241028,192700,53035320600,3320,3320,3320,3320,0
20241028,192600,53035320600,3320,3320,3320,3320,0
20241028,192500,53035320600,3320,3320,3320,3320,0
20241028,192400,53035320600,3320,3320,3320,3320,0
20241028,192300,53035320600,3320,3320,3320,3320,0
20241028,192200,53035320600,3320,3320,3320,3320,0
20241028,192100,53035320600,3320,3320,3320,3320,0
20241028,192000,53035320600,3320,3320,3320,3320,0
20241028,191900,53035320600,3320,3320,3320,3320,0
20241028,191800,53035320600,3320,3320,3320,3320,0
20241028,191700,53035320600,3320,3320,3320,3320,0
20241028,191600,53035320600,3320,3320,3320,3320,0
20241028,191500,53035320600,3320,3320,3320,3320,0
20241028,191400,53035320600,3320,3320,3320,3320,0
20241028,191300,53035320600,3320,3320,3320,3320,0
20241028,191200,53035320600,3320,3320,3320,3320,0
20241028,191100,53035320600,3320,3320,3320,3320,0
20241028,191000,53035320600,3320,3320,3320,3320,0
20241028,190900,53035320600,3320,3320,3320,3320,0
20241028,190800,53035320600,3320,3320,3320,3320,0
20241028,190700,53035320600,3320,3320,3320,3320,0
20241028,190600,53035320600,3320,3320,3320,3320,0
20241028,190500,53035320600,3320,3320,3320,3320,0
20241028,190400,53035320600,3320,3320,3320,3320,0
20241028,190300,53035320600,3320,3320,3320,3320,153779
20241028,190200,53035320600,3320,3320,3320,3320,0
20241028,190100,53035320600,3320,3320,3320,3320,0
20241028,190000,53035320600,3320,3320,3320,3320,0
20241028,185900,53035320600,3320,3320,3320,3320,0
20241028,185800,53035320600,3320,3320,3320,3320,0
20241028,185700,53035320600,3320,3320,3320,3320,0
20241028,185600,53035320600,3320,3320,3320,3320,0
20241028,185500,53035320600,3320,3320,3320,3320,0
20241028,185400,53035320600,3320,3320,3320,3320,0
20241028,185300,53035320600,3320,3320,3320,3320,0
20241028,185200,53035320600,3320,3320,3320,3320,0
20241028,185100,53035320600,3320,3320,3320,3320,0
20241028,185000,53035320600,3320,3320,3320,3320,0
20241028,184900,53035320600,3320,3320,3320,3320,0
20241028,184800,53035320600,3320,3320,3320,3320,0
20241028,184700,53035320600,3320,3320,3320,3320,0
20241028,184600,53035320600,3320,3320,3320,3320,0
20241028,184500,53035320600,3320,3320,3320,3320,0
20241028,184400,53035320600,3320,3320,3320,3320,0
20241028,184300,53035320600,3320,3320,3320,3320,0
20241028,184200,53035320600,3320,3320,3320,3320,0
20241028,184100,53035320600,3320,3320,3320,3320,0
20241028,184000,53035320600,3320,3320,3320,3320,0
20241028,183900,53035320600,3320,3320,3320,3320,0
20241028,183800,53035320600,3320,3320,3320,3320,0
20241028,183700,53035320600,3320,3320,3320,3320,0
20241028,183600,53035320600,3320,3320,3320,3320,0
20241028,183500,53035320600,3320,3320,3320,3320,0
20241028,183400,53035320600,3320,3320,3320,3320,0
20241028,183300,53035320600,3320,3320,3320,3320,153779
20241028,183200,53035320600,3320,3320,3320,3320,0
20241028,183100,53035320600,3320,3320,3320,3320,0
20241028,183000,53035320600,3320,3320,3320,3320,0
20241028,182900,53035320600,3320,3320,3320,3320,0
20241028,182800,53035320600,3320,3320,3320,3320,0
20241028,182700,53035320600,3320,3320,3320,3320,0
20241028,182600,53035320600,3320,3320,3320,3320,0
20241028,182500,53035320600,3320,3320,3320,3320,0
20241028,182400,53035320600,3320,3320,3320,3320,0
20241028,182300,53035320600,3320,3320,3320,3320,0
20241028,182200,53035320600,3320,3320,3320,3320,0
20241028,182100,53035320600,3320,3320,3320,3320,0
20241028,182000,53035320600,3320,3320,3320,3320,0
20241028,181900,53035320600,3320,3320,3320,3320,0
20241028,181800,53035320600,3320,3320,3320,3320,0
20241028,181700,53035320600,3320,3320,3320,3320,0
20241028,181600,53035320600,3320,3320,3320,3320,0
20241028,181500,53035320600,3320,3320,3320,3320,0
20241028,181400,53035320600,3320,3320,3320,3320,0
20241028,181300,53035320600,3320,3320,3320,3320,0
20241028,181200,53035320600,3320,3320,3320,3320,0
20241028,181100,53035320600,3320,3320,3320,3320,0
20241028,181000,53035320600,3320,3320,3320,3320,0
20241028,180900,53035320600,3320,3320,3320,3320,0
20241028,180800,53035320600,3320,3320,3320,3320,0
20241028,180700,53035320600,3320,3320,3320,3320,0
20241028,180600,53035320600,3320,3320,3320,3320,0
20241028,180500,53035320600,3320,3320,3320,3320,0
20241028,180400,53035320600,3320,3320,3320,3320,0
20241028,180300,53035320600,3320,3320,3320,3320,153779
20241028,180200,53035320600,3320,3320,3320,3320,0
20241028,180100,53035320600,3320,3320,3320,3320,0
20241028,180000,53035320600,3320,3320,3320,3320,0
20241028,175900,53035320600,3320,3320,3320,3320,0
20241028,175800,53035320600,3320,3320,3320,3320,0
20241028,175700,53035320600,3320,3320,3320,3320,0
20241028,175600,53035320600,3320,3320,3320,3320,0
20241028,175500,53035320600,3320,3320,3320,3320,0
20241028,175400,53035320600,3320,3320,3320,3320,0
20241028,175300,53035320600,3320,3320,3320,3320,0
20241028,175200,53035320600,3320,3320,3320,3320,0
20241028,175100,53035320600,3320,3320,3320,3320,0
20241028,175000,53035320600,3320,3320,3320,3320,0
20241028,174900,53035320600,3320,3320,3320,3320,0
20241028,174800,53035320600,3320,3320,3320,3320,0
20241028,174700,53035320600,3320,3320,3320,3320,0
20241028,174600,53035320600,3320,3320,3320,3320,0
20241028,174500,53035320600,3320,3320,3320,3320,0
20241028,174400,53035320600,3320,3320,3320,3320,0
20241028,174300,53035320600,3320,3320,3320,3320,0
20241028,174200,53035320600,3320,3320,3320,3320,0
20241028,174100,53035320600,3320,3320,3320,3320,0
20241028,174000,53035320600,3320,3320,3320,3320,0
20241028,173900,53035320600,3320,3320,3320,3320,0
20241028,173800,53035320600,3320,3320,3320,3320,0
20241028,173700,53035320600,3320,3320,3320,3320,0
20241028,173600,53035320600,3320,3320,3320,3320,0
20241028,173500,53035320600,3320,3320,3320,3320,0
20241028,173400,53035320600,3320,3320,3320,3320,0
20241028,173300,53035320600,3320,3320,3320,3320,153779
20241028,173200,53035320600,3320,3320,3320,3320,0
20241028,173100,53035320600,3320,3320,3320,3320,0
20241028,173000,53035320600,3320,3320,3320,3320,0
20241028,172900,53035320600,3320,3320,3320,3320,0
20241028,172800,53035320600,3320,3320,3320,3320,0
20241028,172700,53035320600,3320,3320,3320,3320,0
20241028,172600,53035320600,3320,3320,3320,3320,0
20241028,172500,53035320600,3320,3320,3320,3320,0
20241028,172400,53035320600,3320,3320,3320,3320,0
20241028,172300,53035320600,3320,3320,3320,3320,0
20241028,172200,53035320600,3320,3320,3320,3320,0
20241028,172100,53035320600,3320,3320,3320,3320,0
20241028,172000,53035320600,3320,3320,3320,3320,0
20241028,171900,53035320600,3320,3320,3320,3320,0
20241028,171800,53035320600,3320,3320,3320,3320,0
20241028,171700,53035320600,3320,3320,3320,3320,0
20241028,171600,53035320600,3320,3320,3320,3320,0
20241028,171500,53035320600,3320,3320,3320,3320,0
20241028,171400,53035320600,3320,3320,3320,3320,0
20241028,171300,53035320600,3320,3320,3320,3320,0
20241028,171200,53035320600,3320,3320,3320,3320,0
20241028,171100,53035320600,3320,3320,3320,3320,0
20241028,171000,53035320600,3320,3320,3320,3320,0
20241028,170900,53035320600,3320,3320,3320,3320,0
20241028,170800,53035320600,3320,3320,3320,3320,0
20241028,170700,53035320600,3320,3320,3320,3320,0
20241028,170600,53035320600,3320,3320,3320,3320,0
20241028,170500,53035320600,3320,3320,3320,3320,0
20241028,170400,53035320600,3320,3320,3320,3320,0
20241028,170300,53035320600,3320,3320,3320,3320,153779
20241028,170200,53035320600,3320,3320,3320,3320,0
20241028,170100,53035320600,3320,3320,3320,3320,0
20241028,170000,53035320600,3320,3320,3320,3320,0
20241028,165900,53035320600,3320,3320,3320,3320,0
20241028,165800,53035320600,3320,3320,3320,3320,0
20241028,165700,53035320600,3320,3320,3320,3320,0
20241028,165600,53035320600,3320,3320,3320,3320,0
20241028,165500,53035320600,3320,3320,3320,3320,0
20241028,165400,53035320600,3320,3320,3320,3320,0
20241028,165300,53035320600,3320,3320,3320,3320,0
20241028,165200,53035320600,3320,3320,3320,3320,0
20241028,165100,53035320600,3320,3320,3320,3320,0
20241028,165000,53035320600,3320,3320,3320,3320,0
20241028,164900,53035320600,3320,3320,3320,3320,0
20241028,164800,53035320600,3320,3320,3320,3320,0
20241028,164700,53035320600,3320,3320,3320,3320,0
20241028,164600,53035320600,3320,3320,3320,3320,0
20241028,164500,53035320600,3320,3320,3320,3320,0
20241028,164400,53035320600,3320,3320,3320,3320,0
20241028,164300,53035320600,3320,3320,3320,3320,0
20241028,164200,53035320600,3320,3320,3320,3320,0
20241028,164100,53035320600,3320,3320,3320,3320,0
20241028,164000,53035320600,3320,3320,3320,3320,0
20241028,163900,53035320600,3320,3320,3320,3320,0
20241028,163800,53035320600,3320,3320,3320,3320,0
20241028,163700,53035320600,3320,3320,3320,3320,0
20241028,163600,53035320600,3320,3320,3320,3320,0
20241028,163500,53035320600,3320,3320,3320,3320,0
20241028,163400,53035320600,3320,3320,3320,3320,0
20241028,163300,53035320600,3320,3320,3320,3320,153779
20241028,163200,53035320600,3320,3320,3320,3320,0
20241028,163100,53035320600,3320,3320,3320,3320,0
20241028,163000,53035320600,3320,3320,3320,3320,0
20241028,162900,53035320600,3320,3320,3320,3320,0
20241028,162800,53035320600,3320,3320,3320,3320,0
20241028,162700,53035320600,3320,3320,3320,3320,0
20241028,162600,53035320600,3320,3320,3320,3320,0
20241028,162500,53035320600,3320,3320,3320,3320,0
20241028,162400,53035320600,3320,3320,3320,3320,0
20241028,162300,53035320600,3320,3320,3320,3320,0
20241028,162200,53035320600,3320,3320,3320,3320,0
20241028,162100,53035320600,3320,3320,3320,3320,0
20241028,162000,53035320600,3320,3320,3320,3320,0
20241028,161900,53035320600,3320,3320,3320,3320,0
20241028,161800,53035320600,3320,3320,3320,3320,0
20241028,161700,53035320600,3320,3320,3320,3320,0
20241028,161600,53035320600,3320,3320,3320,3320,0
20241028,161500,53035320600,3320,3320,3320,3320,0
20241028,161400,53035320600,3320,3320,3320,3320,0
20241028,161300,53035320600,3320,3320,3320,3320,0
20241028,161200,53035320600,3320,3320,3320,3320,0
20241028,161100,53035320600,3320,3320,3320,3320,0
20241028,161000,53035320600,3320,3320,3320,3320,0
20241028,160900,53035320600,3320,3320,3320,3320,0
20241028,160800,53035320600,3320,3320,3320,3320,0
20241028,160700,53035320600,3320,3320,3320,3320,0
20241028,160600,53035320600,3320,3320,3320,3320,0
20241028,160500,53035320600,3320,3320,3320,3320,0
20241028,160400,53035320600,3320,3320,3320,3320,0
20241028,160300,53035320600,3320,3320,3320,3320,153779
20241028,160200,53035320600,3320,3320,3320,3320,0
20241028,160100,53035320600,3320,3320,3320,3320,0
20241028,160000,53035320600,3320,3320,3320,3320,0
20241028,155900,53035320600,3320,3320,3320,3320,0
20241028,155800,53035320600,3320,3320,3320,3320,0
20241028,155700,53035320600,3320,3320,3320,3320,0
20241028,155600,53035320600,3320,3320,3320,3320,0
20241028,155500,53035320600,3320,3320,3320,3320,0
20241028,155400,53035320600,3320,3320,3320,3320,0
20241028,155300,53035320600,3320,3320,3320,3320,0
20241028,155200,53035320600,3320,3320,3320,3320,0
20241028,155100,53035320600,3320,3320,3320,3320,0
20241028,155000,53035320600,3320,3320,3320,3320,0
20241028,154900,53035320600,3320,3320,3320,3320,0
20241028,154800,53035320600,3320,3320,3320,3320,0
20241028,154700,53035320600,3320,3320,3320,3320,0
20241028,154600,53035320600,3320,3320,3320,3320,0
20241028,154500,53035320600,3320,3320,3320,3320,0
20241028,154400,53035320600,3320,3320,3320,3320,0
20241028,154300,53035320600,3320,3320,3320,3320,0
20241028,154200,53035320600,3320,3320,3320,3320,0
20241028,154100,53035320600,3320,3320,3320,3320,0
20241028,154000,53035320600,3320,3320,3320,3320,0
20241028,153900,53035320600,3320,3320,3320,3320,0
20241028,153800,53035320600,3320,3320,3320,3320,0
20241028,153700,53035320600,3320,3320,3320,3320,0
20241028,153600,53035320600,3320,3320,3320,3320,0
20241028,153500,53035320600,3320,3320,3320,3320,0
20241028,153400,53035320600,3320,3320,3320,3320,0
20241028,153300,53035320600,3320,3320,3320,3320,153779
20241028,153200,53035320600,3320,3320,3320,3320,0
20241028,153100,53035320600,3320,3320,3320,3320,0
20241028,153000,53035320600,3320,3320,3320,3320,153779
20241028,152900,52524774320,3325,3325,3325,3325,0
20241028,152800,52524774320,3325,3325,3325,3325,0
20241028,152700,52524774320,3325,3325,3325,3325,0
20241028,152600,52524774320,3325,3325,3325,3325,0
20241028,152500,52524774320,3325,3325,3325,3325,0
20241028,152400,52524774320,3325,3325,3325,3325,0
20241028,152300,52524774320,3325,3325,3325,3325,0
20241028,152200,52524774320,3325,3325,3325,3325,0
20241028,152100,52524774320,3325,3325,3325,3325,0
20241028,152000,52524774320,3325,3325,3325,3325,0
20241028,151900,52524774320,3325,3325,3330,3320,37809
20241028,151800,52399085925,3325,3325,3325,3320,21677
20241028,151700,52327065870,3320,3330,3330,3320,8266
20241028,151600,52299585975,3330,3330,3330,3320,26550
20241028,151500,52211334735,3325,3325,3335,3325,14615
20241028,151400,52162690810,3325,3335,3335,3325,16263
20241028,151300,52108537880,3330,3335,3340,3330,7473
20241028,151200,52083612905,3335,3335,3340,3330,24208
20241028,151100,52002873730,3340,3330,3340,3330,18441
20241028,151000,51941376455,3330,3335,3335,3330,7514
20241028,150900,51916334945,3335,3325,3335,3325,17360
20241028,150800,51858559250,3330,3325,3330,3320,19761
20241028,150700,51792860590,3325,3325,3325,3320,4374
20241028,150600,51778323555,3325,3320,3325,3320,7260
20241028,150500,51754217310,3320,3320,3325,3315,9062
20241028,150400,51724135705,3320,3320,3325,3315,12783
20241028,150300,51681697045,3320,3325,3325,3315,17065
20241028,150200,51625052805,3325,3335,3340,3320,44674
20241028,150100,51476434800,3340,3335,3340,3330,7647
20241028,150000,51450936800,3335,3345,3345,3330,21847
20241028,145900,51378104810,3345,3345,3350,3340,7394
20241028,145800,51353375575,3345,3340,3350,3335,17337
20241028,145700,51295406805,3340,3340,3345,3335,7869
20241028,145600,51269124735,3345,3330,3345,3325,19720
20241028,145500,51203425350,3330,3345,3345,3330,25592
20241028,145400,51118036020,3340,3345,3350,3340,32575
20241028,145300,51009167205,3345,3350,3355,3330,37223
20241028,145200,50884747100,3350,3380,3380,3350,97118
20241028,145100,50558240505,3380,3340,3380,3340,138566
20241028,145000,50093164740,3340,3335,3340,3330,30182
20241028,144900,49992463070,3335,3325,3335,3325,14575
20241028,144800,49943927310,3325,3330,3330,3325,1672
20241028,144700,49938361545,3325,3330,3330,3320,10824
20241028,144600,49902363835,3325,3325,3330,3325,6972
20241028,144500,49879177735,3325,3310,3325,3305,38663
20241028,144400,49751085000,3310,3310,3310,3305,7309
20241028,144300,49726927650,3310,3310,3315,3305,14495
20241028,144200,49678982490,3310,3315,3315,3310,3427
20241028,144100,49667637420,3315,3310,3315,3305,5409
20241028,144000,49649726905,3305,3310,3315,3305,8620
20241028,143900,49621191800,3315,3315,3320,3310,13244
20241028,143800,49577333220,3315,3320,3320,3315,13788
20241028,143700,49531624705,3315,3320,3320,3315,991
20241028,143600,49528336055,3320,3315,3320,3315,1417
20241028,143500,49523635395,3320,3320,3320,3315,2424
20241028,143400,49515592960,3315,3325,3325,3315,5947
20241028,143300,49495860445,3320,3320,3325,3320,5441
20241028,143200,49477788300,3325,3320,3325,3320,1642
20241028,143100,49472331580,3325,3325,3325,3320,2389
20241028,143000,49464391975,3325,3315,3325,3315,3532
20241028,142900,49452667615,3320,3325,3325,3320,5952
20241028,142800,49432885645,3320,3320,3325,3305,72953
20241028,142700,49191370145,3315,3315,3320,3315,16939
20241028,142600,49135199545,3315,3325,3325,3315,15389
20241028,142500,49084148380,3325,3325,3325,3320,14539
20241028,142400,49035868720,3325,3320,3325,3320,10926
20241028,142300,48999563130,3320,3325,3330,3320,16622
20241028,142200,48944303910,3325,3330,3335,3325,12113
20241028,142100,48903999005,3325,3330,3335,3325,5745
20241028,142000,48884881145,3330,3330,3335,3325,16922
20241028,141900,48828521760,3340,3335,3340,3330,14556
20241028,141800,48779973500,3340,3340,3345,3335,13674
20241028,141700,48734339375,3335,3340,3340,3330,10919
20241028,141600,48697937505,3340,3335,3345,3330,7988
20241028,141500,48671263325,3340,3330,3340,3325,7187
20241028,141400,48647278770,3335,3330,3335,3325,6278
20241028,141300,48626374850,3335,3325,3335,3325,8426
20241028,141200,48598310325,3325,3320,3330,3320,10824
20241028,141100,48562325920,3320,3320,3325,3315,31193
20241028,141000,48458791045,3315,3330,3330,3315,45255
20241028,140900,48308520620,3325,3325,3330,3320,10876
20241028,140800,48272353675,3330,3325,3335,3325,9536
20241028,140700,48240633805,3325,3340,3340,3325,20147
20241028,140600,48173525705,3335,3345,3345,3325,20199
20241028,140500,48106176470,3340,3345,3345,3335,10963
20241028,140400,48069554355,3345,3340,3345,3335,22807
20241028,140300,47993384835,3335,3335,3340,3330,5152
20241028,140200,47976203360,3330,3330,3340,3325,10972
20241028,140100,47939642205,3330,3335,3335,3320,20951
20241028,140000,47869923570,3330,3340,3345,3330,31892
20241028,135900,47763557630,3340,3345,3350,3340,22506
20241028,135800,47688296605,3350,3345,3350,3345,10417
20241028,135700,47653417770,3345,3345,3350,3335,27614
20241028,135600,47561150105,3345,3345,3350,3340,18408
20241028,135500,47499561285,3340,3335,3340,3335,18340
20241028,135400,47438347490,3330,3340,3340,3330,22041
20241028,135300,47364866715,3340,3345,3345,3330,35804
20241028,135200,47245514750,3335,3350,3350,3335,30788
20241028,135100,47142659875,3350,3355,3355,3345,48489
20241028,135000,46980232850,3360,3355,3360,3335,75473
20241028,134900,46727433315,3355,3360,3365,3340,81098
20241028,134800,46455591070,3360,3375,3385,3350,204499
20241028,134700,45765521700,3375,3340,3375,3340,271730
20241028,134600,44852006140,3335,3340,3340,3330,29185
20241028,134500,44754652465,3340,3335,3340,3330,31845
20241028,134400,44648376510,3330,3330,3340,3320,42250
20241028,134300,44507589785,3330,3335,3340,3315,65891
20241028,134200,44288355985,3335,3330,3340,3320,64498
20241028,134100,44073518625,3330,3330,3340,3320,105634
20241028,134000,43721607110,3325,3300,3340,3300,91335
20241028,133900,43418284035,3300,3290,3310,3290,47960
20241028,133800,43259960055,3290,3295,3295,3290,21402
20241028,133700,43189543650,3290,3290,3295,3285,35559
20241028,133600,43072606095,3290,3280,3295,3275,30970
20241028,133500,42970815915,3280,3275,3280,3270,10013
20241028,133400,42938022130,3270,3275,3280,3270,19448
20241028,133300,42874304460,3275,3270,3280,3270,16029
20241028,133200,42821836850,3270,3260,3270,3255,8134
20241028,133100,42795286560,3260,3245,3265,3245,13085
20241028,133000,42752664195,3245,3245,3245,3235,33892
20241028,132900,42642818125,3240,3240,3245,3240,3228
20241028,132800,42632358015,3245,3240,3245,3240,2799
20241028,132700,42623286515,3245,3240,3245,3240,5140
20241028,132600,42606625200,3245,3240,3245,3240,4458
20241028,132500,42592180150,3245,3240,3245,3240,5585
20241028,132400,42574076655,3240,3245,3245,3240,10719
20241028,132300,42539318345,3245,3240,3250,3240,10148
20241028,132200,42506390445,3245,3245,3250,3245,6427
20241028,132100,42485534705,3245,3250,3250,3245,1206
20241028,132000,42481620575,3250,3245,3250,3240,5110
20241028,131900,42465034630,3250,3255,3255,3240,24859
20241028,131800,42384330775,3250,3250,3255,3245,7815
20241028,131700,42358932340,3245,3250,3250,3245,2425
20241028,131600,42351051440,3250,3245,3250,3245,6713
20241028,131500,42329267615,3250,3260,3260,3245,21657
20241028,131400,42258876565,3260,3260,3260,3255,1085
20241028,131300,42255343970,3260,3260,3265,3255,32223
20241028,131200,42150377265,3265,3265,3270,3265,7473
20241028,131100,42125976560,3260,3255,3265,3255,10058
20241028,131000,42093190800,3255,3260,3260,3255,8305
20241028,130900,42066117000,3260,3255,3260,3255,1799
20241028,130800,42060261060,3255,3255,3255,3250,2313
20241028,130700,42052737250,3255,3250,3255,3245,2690
20241028,130600,42043997200,3250,3240,3250,3240,2692
20241028,130500,42035263910,3245,3250,3250,3240,31589
20241028,130400,41932757560,3250,3250,3250,3245,11944
20241028,130300,41893969600,3250,3250,3255,3250,6016
20241028,130200,41874417490,3250,3250,3255,3250,1136
20241028,130100,41870723345,3255,3250,3255,3250,1045
20241028,130000,41867325295,3250,3255,3255,3250,1838
20241028,125900,41861350020,3250,3255,3255,3250,5446
20241028,125800,41843642360,3250,3250,3255,3250,3921
20241028,125700,41830890505,3255,3255,3255,3250,486
20241028,125600,41829309770,3255,3245,3255,3245,17208
20241028,125500,41773419030,3245,3250,3250,3245,4714
20241028,125400,41758121575,3245,3255,3255,3245,7236
20241028,125300,41734615380,3250,3255,3255,3250,16032
20241028,125200,41682486770,3255,3255,3260,3255,1251
20241028,125100,41678413480,3255,3255,3260,3255,2054
20241028,125000,41671726500,3255,3250,3255,3245,15499
20241028,124900,41621343750,3250,3250,3255,3250,4818
20241028,124800,41605685105,3255,3255,3255,3250,4929
20241028,124700,41589661340,3255,3255,3255,3250,1555
20241028,124600,41584601175,3250,3245,3255,3245,8091
20241028,124500,41558317635,3250,3250,3250,3245,7114
20241028,124400,41535206665,3245,3250,3250,3245,4047
20241028,124300,41522071040,3250,3255,3255,3250,7027
20241028,124200,41499228090,3260,3255,3260,3245,2329
20241028,124100,41491665675,3255,3260,3260,3245,42584
20241028,124000,41353321915,3260,3260,3260,3255,2666
20241028,123900,41344634785,3260,3255,3265,3255,27207
20241028,123800,41255954355,3255,3250,3255,3245,10263
20241028,123700,41222600105,3250,3255,3260,3250,9528
20241028,123600,41191605415,3255,3260,3260,3255,5183
20241028,123500,41174732850,3260,3265,3265,3250,20507
20241028,123400,41107962780,3265,3270,3270,3265,2212
20241028,123300,41100740550,3260,3265,3270,3260,9408
20241028,123200,41070050465,3265,3260,3265,3255,15010
20241028,123100,41021121930,3260,3275,3275,3260,16842
20241028,123000,40966153115,3275,3285,3285,3270,6449
20241028,122900,40945030450,3280,3285,3290,3280,8924
20241028,122800,40915737650,3290,3275,3290,3275,6905
20241028,122700,40893082595,3280,3280,3285,3275,11516
20241028,122600,40855310555,3285,3285,3290,3275,9829
20241028,122500,40823048910,3285,3285,3285,3280,785
20241028,122400,40820471975,3280,3290,3290,3275,21406
20241028,122300,40750220280,3290,3305,3305,3280,26334
20241028,122200,40663572530,3300,3285,3305,3280,34296
20241028,122100,40550522010,3285,3295,3295,3280,24463
20241028,122000,40470060730,3295,3275,3295,3275,17859
20241028,121900,40411301545,3280,3285,3290,3270,23115
20241028,121800,40335560205,3285,3285,3290,3285,14308
20241028,121700,40288547680,3290,3285,3290,3285,8449
20241028,121600,40260754790,3285,3295,3300,3280,44529
20241028,121500,40114237220,3300,3305,3315,3300,73321
20241028,121400,39871662715,3305,3295,3305,3290,63097
20241028,121300,39663500960,3295,3275,3310,3275,117067
20241028,121200,39277783995,3275,3270,3280,3270,13350
20241028,121100,39234064690,3270,3265,3275,3265,10844
20241028,121000,39198608465,3265,3265,3270,3260,9267
20241028,120900,39168377150,3265,3270,3270,3260,4718
20241028,120800,39152975470,3270,3265,3270,3265,2312
20241028,120700,39145423660,3265,3265,3275,3260,10380
20241028,120600,39111509695,3270,3270,3275,3265,9653
20241028,120500,39079940950,3275,3270,3280,3270,33754
20241028,120400,38969473895,3270,3265,3275,3260,8301
20241028,120300,38942338430,3260,3255,3270,3250,22826
20241028,120200,38867830150,3245,3240,3255,3240,9379
20241028,120100,38837364755,3250,3250,3255,3240,11114
20241028,120000,38801261630,3255,3235,3255,3230,21961
20241028,115900,38730089880,3235,3235,3240,3230,6816
20241028,115800,38708038800,3235,3235,3240,3230,17474
20241028,115700,38651586505,3235,3235,3240,3235,4559
20241028,115600,38636833030,3240,3235,3240,3235,4884
20241028,115500,38621032450,3235,3230,3235,3230,12355
20241028,115400,38581117805,3230,3240,3240,3230,8349
20241028,115300,38554131720,3240,3245,3245,3235,9853
20241028,115200,38522230265,3240,3235,3245,3235,9085
20241028,115100,38492800430,3235,3235,3240,3235,2420
20241028,115000,38484971090,3240,3235,3240,3235,21632
20241028,114900,38414989785,3235,3240,3245,3235,2486
20241028,114800,38406937640,3240,3240,3245,3240,591
20241028,114700,38405022655,3240,3240,3245,3235,2004
20241028,114600,38398528955,3240,3240,3240,3235,11711
20241028,114500,38360611545,3240,3235,3240,3235,3802
20241028,114400,38348296045,3240,3240,3245,3235,1576
20241028,114300,38343193915,3245,3245,3250,3240,13714
20241028,114200,38298743430,3250,3245,3250,3240,8479
20241028,114100,38271256565,3245,3245,3250,3245,1838
20241028,114000,38265291410,3245,3240,3250,3240,8451
20241028,113900,38237869240,3245,3240,3245,3240,7758
20241028,113800,38212717360,3240,3245,3245,3240,5720
20241028,113700,38194174115,3245,3245,3245,3235,12977
20241028,113600,38152100535,3240,3245,3245,3240,3616
20241028,113500,38140383875,3245,3240,3245,3235,7037
20241028,113400,38117594995,3240,3240,3245,3240,15349
20241028,113300,38067852490,3240,3245,3245,3240,9701
20241028,113200,38036394170,3250,3245,3250,3245,5041
20241028,113100,38020035575,3250,3245,3250,3245,6271
20241028,113000,37999671660,3245,3250,3255,3245,3494
20241028,112900,37988315610,3250,3250,3250,3245,2374
20241028,112800,37980600660,3245,3250,3255,3245,7861
20241028,112700,37955051265,3250,3255,3255,3250,5011
20241028,112600,37938750165,3255,3255,3255,3255,218
20241028,112500,37938040575,3255,3255,3255,3250,4220
20241028,112400,37924323945,3250,3260,3260,3250,6572
20241028,112300,37902962125,3255,3255,3260,3250,2813
20241028,112200,37893801405,3255,3265,3265,3255,10082
20241028,112100,37860925600,3265,3265,3270,3260,7960
20241028,112000,37834936205,3265,3255,3265,3255,5220
20241028,111900,37817919215,3260,3255,3260,3255,2596
20241028,111800,37809461985,3255,3250,3255,3250,6738
20241028,111700,37787540525,3250,3250,3255,3245,15544
20241028,111600,37737022870,3250,3245,3250,3240,9229
20241028,111500,37707101570,3245,3250,3255,3240,13629
20241028,111400,37662858640,3250,3235,3250,3230,41236
20241028,111300,37529337075,3235,3240,3245,3235,10600
20241028,111200,37495022610,3240,3240,3245,3235,13098
20241028,111100,37452588095,3245,3240,3245,3235,16812
20241028,111000,37398103135,3245,3235,3245,3235,10257
20241028,110900,37364871785,3240,3230,3245,3225,39727
20241028,110800,37236386275,3235,3235,3245,3225,53012
20241028,110700,37064934165,3240,3245,3250,3235,87464
20241028,110600,36781394855,3250,3255,3255,3245,32465
20241028,110500,36675961830,3255,3255,3260,3250,8027
20241028,110400,36649833755,3260,3260,3265,3255,9231
20241028,110300,36619769620,3260,3260,3265,3255,10349
20241028,110200,36586064570,3260,3255,3265,3255,7385
20241028,110100,36562005870,3255,3255,3260,3255,9542
20241028,110000,36530916115,3260,3255,3260,3255,5348
20241028,105900,36513506745,3255,3260,3265,3255,9791
20241028,105800,36481630750,3260,3265,3265,3260,4731
20241028,105700,36466206610,3260,3255,3265,3250,17258
20241028,105600,36410003945,3260,3265,3265,3255,10525
20241028,105500,36375721815,3265,3265,3270,3260,8146
20241028,105400,36349153610,3260,3260,3265,3255,10926
20241028,105300,36313563370,3260,3265,3270,3255,10827
20241028,105200,36278250990,3265,3280,3285,3265,17776
20241028,105100,36220091760,3280,3290,3300,3280,35147
20241028,105000,36104524835,3295,3290,3295,3285,12925
20241028,104900,36061980555,3290,3290,3295,3285,18016
20241028,104800,36002670755,3290,3280,3290,3280,9884
20241028,104700,35970179870,3270,3270,3295,3270,36354
20241028,104600,35850811880,3270,3280,3280,3270,5954
20241028,104500,35831308605,3270,3265,3280,3260,12104
20241028,104400,35791691995,3265,3270,3270,3260,10099
20241028,104300,35758729110,3270,3265,3270,3260,7645
20241028,104200,35733764105,3270,3255,3270,3255,36258
20241028,104100,35615650990,3255,3270,3270,3255,9688
20241028,104000,35584026950,3270,3270,3275,3265,9865
20241028,103900,35551765345,3270,3275,3275,3270,10594
20241028,103800,35517114435,3275,3265,3280,3265,18795
20241028,103700,35455615585,3265,3250,3265,3240,45603
20241028,103600,35307409745,3245,3250,3260,3240,52761
20241028,103500,35136084415,3245,3255,3260,3245,78339
20241028,103400,34881539600,3255,3255,3265,3255,16956
20241028,103300,34826285940,3260,3260,3270,3250,40230
20241028,103200,34695295450,3260,3265,3270,3255,35657
20241028,103100,34579012635,3265,3265,3275,3255,28459
20241028,103000,34486160690,3265,3260,3265,3255,42791
20241028,102900,34346653675,3265,3270,3270,3260,34762
20241028,102800,34233166605,3270,3270,3280,3270,19408
20241028,102700,34169675030,3270,3275,3280,3265,56881
20241028,102600,33983519920,3280,3280,3285,3275,13869
20241028,102500,33938058700,3280,3295,3295,3280,16520
20241028,102400,33883851185,3285,3290,3295,3280,20714
20241028,102300,33815776930,3290,3285,3290,3280,10039
20241028,102200,33782800280,3285,3280,3295,3280,23542
20241028,102100,33705395145,3285,3275,3290,3275,17894
20241028,102000,33646650505,3275,3270,3285,3265,45666
20241028,101900,33497187515,3270,3285,3290,3265,69805
20241028,101800,33268388465,3285,3280,3295,3275,34678
20241028,101700,33154559580,3280,3300,3300,3280,61526
20241028,101600,32952429630,3295,3290,3310,3285,80279
20241028,101500,32687959070,3285,3305,3305,3275,226270
20241028,101400,31943803610,3310,3310,3310,3305,12649
20241028,101300,31901995450,3305,3315,3320,3305,36664
20241028,101200,31780639720,3315,3320,3320,3315,6291
20241028,101100,31759780625,3320,3310,3320,3310,25011
20241028,101000,31676905550,3315,3315,3320,3310,18312
20241028,100900,31616211845,3315,3320,3325,3315,25842
20241028,100800,31530486340,3320,3325,3330,3320,14434
20241028,100700,31482513615,3325,3335,3335,3325,4549
20241028,100600,31467363645,3335,3325,3340,3320,20791
20241028,100500,31398177025,3325,3340,3345,3325,15467
20241028,100400,31346608375,3345,3340,3345,3340,15075
20241028,100300,31296242865,3340,3330,3345,3330,21698
20241028,100200,31223810630,3335,3330,3335,3325,15739
20241028,100100,31171378080,3335,3330,3335,3315,24162
20241028,100000,31091057865,3330,3310,3345,3310,75958
20241028,095900,30838111835,3315,3320,3320,3315,12525
20241028,095800,30796572825,3315,3310,3320,3300,73393
20241028,095700,30553753445,3310,3320,3325,3310,67835
20241028,095600,30328875475,3325,3325,3325,3320,31517
20241028,095500,30224164395,3325,3320,3330,3320,26315
20241028,095400,30136689785,3325,3325,3330,3320,28055
20241028,095300,30043406540,3325,3335,3340,3325,37732
20241028,095200,29917713245,3335,3340,3340,3330,14534
20241028,095100,29869292310,3330,3330,3340,3325,33201
20241028,095000,29758701520,3330,3340,3345,3330,25736
20241028,094900,29672888605,3345,3330,3345,3330,58155
20241028,094800,29478724735,3335,3305,3335,3300,100565
20241028,094700,29145368985,3305,3315,3320,3300,166442
20241028,094600,28594963445,3315,3315,3330,3315,127085
20241028,094500,28172992330,3320,3345,3350,3315,229105
20241028,094400,27409906205,3340,3355,3355,3335,134353
20241028,094300,26960796120,3355,3345,3360,3345,49696
20241028,094200,26794193765,3345,3365,3365,3345,84229
20241028,094100,26511795455,3365,3370,3380,3360,43275
20241028,094000,26366099285,3375,3380,3380,3370,24357
20241028,093900,26283902795,3375,3370,3380,3370,23157
20241028,093800,26205773110,3375,3385,3385,3370,24588
20241028,093700,26122850680,3370,3370,3390,3365,91685
20241028,093600,25813500885,3370,3370,3380,3365,41692
20241028,093500,25673071220,3370,3385,3395,3370,37232
20241028,093400,25547264825,3380,3380,3385,3375,29526
20241028,093300,25447452925,3385,3390,3390,3380,18334
20241028,093200,25385384655,3390,3390,3390,3385,8871
20241028,093100,25355338285,3390,3395,3395,3380,52179
20241028,093000,25178789870,3385,3390,3400,3380,46553
20241028,092900,25021002405,3390,3410,3410,3390,39279
20241028,092800,24887403245,3410,3380,3410,3370,101037
20241028,092700,24544936030,3385,3395,3400,3380,93769
20241028,092600,24227438490,3400,3405,3410,3395,43185
20241028,092500,24080479985,3410,3385,3420,3385,69849
20241028,092400,23842492290,3385,3415,3420,3385,158765
20241028,092300,23302653725,3420,3405,3420,3405,47654
20241028,092200,23139947560,3405,3430,3440,3405,136456
20241028,092100,22673628875,3435,3455,3455,3430,203154
20241028,092000,21975080545,3455,3435,3470,3405,330192
20241028,091900,20838806345,3440,3395,3440,3390,362258
20241028,091800,19598636815,3400,3355,3400,3355,108741
20241028,091700,19230721385,3355,3355,3360,3345,28839
20241028,091600,19134016395,3350,3340,3360,3335,76278
20241028,091500,18878694985,3345,3370,3370,3335,224215
20241028,091400,18128451875,3370,3380,3380,3370,54016
20241028,091300,17946302515,3380,3370,3385,3370,43091
20241028,091200,17800892065,3375,3390,3390,3370,88794
20241028,091100,17500950425,3390,3400,3405,3375,149627
20241028,091000,16993375920,3405,3400,3405,3375,128306
20241028,090900,16558437950,3400,3395,3420,3390,279738
20241028,090800,15605534075,3390,3365,3395,3365,183684
20241028,090700,14984136985,3365,3375,3375,3345,287360
20241028,090600,14017608710,3375,3345,3375,3340,209456
20241028,090500,13313789940,3340,3375,3375,3330,349542
20241028,090400,12143238870,3365,3390,3395,3355,342122
20241028,090300,10989936065,3390,3405,3405,3375,425530
20241028,090200,9548160065,3400,3425,3430,3400,419277
20241028,090100,8117837255,3430,3435,3455,3410,533798
20241028,090000,6286534730,3435,3485,3490,3430,1812394