stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,200300,21725661855,3310,3310,3310,3310,149461
20241029,200200,21725661855,3310,3310,3310,3310,0
20241029,200100,21725661855,3310,3310,3310,3310,0
20241029,200000,21725661855,3310,3310,3310,3310,0
20241029,195900,21725661855,3310,3310,3310,3310,0
20241029,195800,21725661855,3310,3310,3310,3310,0
20241029,195700,21725661855,3310,3310,3310,3310,0
20241029,195600,21725661855,3310,3310,3310,3310,0
20241029,195500,21725661855,3310,3310,3310,3310,0
20241029,195400,21725661855,3310,3310,3310,3310,0
20241029,195300,21725661855,3310,3310,3310,3310,0
20241029,195200,21725661855,3310,3310,3310,3310,0
20241029,195100,21725661855,3310,3310,3310,3310,0
20241029,195000,21725661855,3310,3310,3310,3310,0
20241029,194900,21725661855,3310,3310,3310,3310,0
20241029,194800,21725661855,3310,3310,3310,3310,0
20241029,194700,21725661855,3310,3310,3310,3310,0
20241029,194600,21725661855,3310,3310,3310,3310,0
20241029,194500,21725661855,3310,3310,3310,3310,0
20241029,194400,21725661855,3310,3310,3310,3310,0
20241029,194300,21725661855,3310,3310,3310,3310,0
20241029,194200,21725661855,3310,3310,3310,3310,0
20241029,194100,21725661855,3310,3310,3310,3310,0
20241029,194000,21725661855,3310,3310,3310,3310,0
20241029,193900,21725661855,3310,3310,3310,3310,0
20241029,193800,21725661855,3310,3310,3310,3310,0
20241029,193700,21725661855,3310,3310,3310,3310,0
20241029,193600,21725661855,3310,3310,3310,3310,0
20241029,193500,21725661855,3310,3310,3310,3310,0
20241029,193400,21725661855,3310,3310,3310,3310,0
20241029,193300,21725661855,3310,3310,3310,3310,149461
20241029,193200,21725661855,3310,3310,3310,3310,0
20241029,193100,21725661855,3310,3310,3310,3310,0
20241029,193000,21725661855,3310,3310,3310,3310,0
20241029,192900,21725661855,3310,3310,3310,3310,0
20241029,192800,21725661855,3310,3310,3310,3310,0
20241029,192700,21725661855,3310,3310,3310,3310,0
20241029,192600,21725661855,3310,3310,3310,3310,0
20241029,192500,21725661855,3310,3310,3310,3310,0
20241029,192400,21725661855,3310,3310,3310,3310,0
20241029,192300,21725661855,3310,3310,3310,3310,0
20241029,192200,21725661855,3310,3310,3310,3310,0
20241029,192100,21725661855,3310,3310,3310,3310,0
20241029,192000,21725661855,3310,3310,3310,3310,0
20241029,191900,21725661855,3310,3310,3310,3310,0
20241029,191800,21725661855,3310,3310,3310,3310,0
20241029,191700,21725661855,3310,3310,3310,3310,0
20241029,191600,21725661855,3310,3310,3310,3310,0
20241029,191500,21725661855,3310,3310,3310,3310,0
20241029,191400,21725661855,3310,3310,3310,3310,0
20241029,191300,21725661855,3310,3310,3310,3310,0
20241029,191200,21725661855,3310,3310,3310,3310,0
20241029,191100,21725661855,3310,3310,3310,3310,0
20241029,191000,21725661855,3310,3310,3310,3310,0
20241029,190900,21725661855,3310,3310,3310,3310,0
20241029,190800,21725661855,3310,3310,3310,3310,0
20241029,190700,21725661855,3310,3310,3310,3310,0
20241029,190600,21725661855,3310,3310,3310,3310,0
20241029,190500,21725661855,3310,3310,3310,3310,0
20241029,190400,21725661855,3310,3310,3310,3310,0
20241029,190300,21725661855,3310,3310,3310,3310,149461
20241029,190200,21725661855,3310,3310,3310,3310,0
20241029,190100,21725661855,3310,3310,3310,3310,0
20241029,190000,21725661855,3310,3310,3310,3310,0
20241029,185900,21725661855,3310,3310,3310,3310,0
20241029,185800,21725661855,3310,3310,3310,3310,0
20241029,185700,21725661855,3310,3310,3310,3310,0
20241029,185600,21725661855,3310,3310,3310,3310,0
20241029,185500,21725661855,3310,3310,3310,3310,0
20241029,185400,21725661855,3310,3310,3310,3310,0
20241029,185300,21725661855,3310,3310,3310,3310,0
20241029,185200,21725661855,3310,3310,3310,3310,0
20241029,185100,21725661855,3310,3310,3310,3310,0
20241029,185000,21725661855,3310,3310,3310,3310,0
20241029,184900,21725661855,3310,3310,3310,3310,0
20241029,184800,21725661855,3310,3310,3310,3310,0
20241029,184700,21725661855,3310,3310,3310,3310,0
20241029,184600,21725661855,3310,3310,3310,3310,0
20241029,184500,21725661855,3310,3310,3310,3310,0
20241029,184400,21725661855,3310,3310,3310,3310,0
20241029,184300,21725661855,3310,3310,3310,3310,0
20241029,184200,21725661855,3310,3310,3310,3310,0
20241029,184100,21725661855,3310,3310,3310,3310,0
20241029,184000,21725661855,3310,3310,3310,3310,0
20241029,183900,21725661855,3310,3310,3310,3310,0
20241029,183800,21725661855,3310,3310,3310,3310,0
20241029,183700,21725661855,3310,3310,3310,3310,0
20241029,183600,21725661855,3310,3310,3310,3310,0
20241029,183500,21725661855,3310,3310,3310,3310,0
20241029,183400,21725661855,3310,3310,3310,3310,0
20241029,183300,21725661855,3310,3310,3310,3310,149461
20241029,183200,21725661855,3310,3310,3310,3310,0
20241029,183100,21725661855,3310,3310,3310,3310,0
20241029,183000,21725661855,3310,3310,3310,3310,0
20241029,182900,21725661855,3310,3310,3310,3310,0
20241029,182800,21725661855,3310,3310,3310,3310,0
20241029,182700,21725661855,3310,3310,3310,3310,0
20241029,182600,21725661855,3310,3310,3310,3310,0
20241029,182500,21725661855,3310,3310,3310,3310,0
20241029,182400,21725661855,3310,3310,3310,3310,0
20241029,182300,21725661855,3310,3310,3310,3310,0
20241029,182200,21725661855,3310,3310,3310,3310,0
20241029,182100,21725661855,3310,3310,3310,3310,0
20241029,182000,21725661855,3310,3310,3310,3310,0
20241029,181900,21725661855,3310,3310,3310,3310,0
20241029,181800,21725661855,3310,3310,3310,3310,0
20241029,181700,21725661855,3310,3310,3310,3310,0
20241029,181600,21725661855,3310,3310,3310,3310,0
20241029,181500,21725661855,3310,3310,3310,3310,0
20241029,181400,21725661855,3310,3310,3310,3310,0
20241029,181300,21725661855,3310,3310,3310,3310,0
20241029,181200,21725661855,3310,3310,3310,3310,0
20241029,181100,21725661855,3310,3310,3310,3310,0
20241029,181000,21725661855,3310,3310,3310,3310,0
20241029,180900,21725661855,3310,3310,3310,3310,0
20241029,180800,21725661855,3310,3310,3310,3310,0
20241029,180700,21725661855,3310,3310,3310,3310,0
20241029,180600,21725661855,3310,3310,3310,3310,0
20241029,180500,21725661855,3310,3310,3310,3310,0
20241029,180400,21725661855,3310,3310,3310,3310,0
20241029,180300,21725661855,3310,3310,3310,3310,149461
20241029,180200,21725661855,3310,3310,3310,3310,0
20241029,180100,21725661855,3310,3310,3310,3310,0
20241029,180000,21725661855,3310,3310,3310,3310,0
20241029,175900,21725661855,3310,3310,3310,3310,0
20241029,175800,21725661855,3310,3310,3310,3310,0
20241029,175700,21725661855,3310,3310,3310,3310,0
20241029,175600,21725661855,3310,3310,3310,3310,0
20241029,175500,21725661855,3310,3310,3310,3310,0
20241029,175400,21725661855,3310,3310,3310,3310,0
20241029,175300,21725661855,3310,3310,3310,3310,0
20241029,175200,21725661855,3310,3310,3310,3310,0
20241029,175100,21725661855,3310,3310,3310,3310,0
20241029,175000,21725661855,3310,3310,3310,3310,0
20241029,174900,21725661855,3310,3310,3310,3310,0
20241029,174800,21725661855,3310,3310,3310,3310,0
20241029,174700,21725661855,3310,3310,3310,3310,0
20241029,174600,21725661855,3310,3310,3310,3310,0
20241029,174500,21725661855,3310,3310,3310,3310,0
20241029,174400,21725661855,3310,3310,3310,3310,0
20241029,174300,21725661855,3310,3310,3310,3310,0
20241029,174200,21725661855,3310,3310,3310,3310,0
20241029,174100,21725661855,3310,3310,3310,3310,0
20241029,174000,21725661855,3310,3310,3310,3310,0
20241029,173900,21725661855,3310,3310,3310,3310,0
20241029,173800,21725661855,3310,3310,3310,3310,0
20241029,173700,21725661855,3310,3310,3310,3310,0
20241029,173600,21725661855,3310,3310,3310,3310,0
20241029,173500,21725661855,3310,3310,3310,3310,0
20241029,173400,21725661855,3310,3310,3310,3310,0
20241029,173300,21725661855,3310,3310,3310,3310,149461
20241029,173200,21725661855,3310,3310,3310,3310,0
20241029,173100,21725661855,3310,3310,3310,3310,0
20241029,173000,21725661855,3310,3310,3310,3310,0
20241029,172900,21725661855,3310,3310,3310,3310,0
20241029,172800,21725661855,3310,3310,3310,3310,0
20241029,172700,21725661855,3310,3310,3310,3310,0
20241029,172600,21725661855,3310,3310,3310,3310,0
20241029,172500,21725661855,3310,3310,3310,3310,0
20241029,172400,21725661855,3310,3310,3310,3310,0
20241029,172300,21725661855,3310,3310,3310,3310,0
20241029,172200,21725661855,3310,3310,3310,3310,0
20241029,172100,21725661855,3310,3310,3310,3310,0
20241029,172000,21725661855,3310,3310,3310,3310,0
20241029,171900,21725661855,3310,3310,3310,3310,0
20241029,171800,21725661855,3310,3310,3310,3310,0
20241029,171700,21725661855,3310,3310,3310,3310,0
20241029,171600,21725661855,3310,3310,3310,3310,0
20241029,171500,21725661855,3310,3310,3310,3310,0
20241029,171400,21725661855,3310,3310,3310,3310,0
20241029,171300,21725661855,3310,3310,3310,3310,0
20241029,171200,21725661855,3310,3310,3310,3310,0
20241029,171100,21725661855,3310,3310,3310,3310,0
20241029,171000,21725661855,3310,3310,3310,3310,0
20241029,170900,21725661855,3310,3310,3310,3310,0
20241029,170800,21725661855,3310,3310,3310,3310,0
20241029,170700,21725661855,3310,3310,3310,3310,0
20241029,170600,21725661855,3310,3310,3310,3310,0
20241029,170500,21725661855,3310,3310,3310,3310,0
20241029,170400,21725661855,3310,3310,3310,3310,0
20241029,170300,21725661855,3310,3310,3310,3310,149461
20241029,170200,21725661855,3310,3310,3310,3310,0
20241029,170100,21725661855,3310,3310,3310,3310,0
20241029,170000,21725661855,3310,3310,3310,3310,0
20241029,165900,21725661855,3310,3310,3310,3310,0
20241029,165800,21725661855,3310,3310,3310,3310,0
20241029,165700,21725661855,3310,3310,3310,3310,0
20241029,165600,21725661855,3310,3310,3310,3310,0
20241029,165500,21725661855,3310,3310,3310,3310,0
20241029,165400,21725661855,3310,3310,3310,3310,0
20241029,165300,21725661855,3310,3310,3310,3310,0
20241029,165200,21725661855,3310,3310,3310,3310,0
20241029,165100,21725661855,3310,3310,3310,3310,0
20241029,165000,21725661855,3310,3310,3310,3310,0
20241029,164900,21725661855,3310,3310,3310,3310,0
20241029,164800,21725661855,3310,3310,3310,3310,0
20241029,164700,21725661855,3310,3310,3310,3310,0
20241029,164600,21725661855,3310,3310,3310,3310,0
20241029,164500,21725661855,3310,3310,3310,3310,0
20241029,164400,21725661855,3310,3310,3310,3310,0
20241029,164300,21725661855,3310,3310,3310,3310,0
20241029,164200,21725661855,3310,3310,3310,3310,0
20241029,164100,21725661855,3310,3310,3310,3310,0
20241029,164000,21725661855,3310,3310,3310,3310,0
20241029,163900,21725661855,3310,3310,3310,3310,0
20241029,163800,21725661855,3310,3310,3310,3310,0
20241029,163700,21725661855,3310,3310,3310,3310,0
20241029,163600,21725661855,3310,3310,3310,3310,0
20241029,163500,21725661855,3310,3310,3310,3310,0
20241029,163400,21725661855,3310,3310,3310,3310,0
20241029,163300,21725661855,3310,3310,3310,3310,149461
20241029,163200,21725661855,3310,3310,3310,3310,0
20241029,163100,21725661855,3310,3310,3310,3310,0
20241029,163000,21725661855,3310,3310,3310,3310,0
20241029,162900,21725661855,3310,3310,3310,3310,0
20241029,162800,21725661855,3310,3310,3310,3310,0
20241029,162700,21725661855,3310,3310,3310,3310,0
20241029,162600,21725661855,3310,3310,3310,3310,0
20241029,162500,21725661855,3310,3310,3310,3310,0
20241029,162400,21725661855,3310,3310,3310,3310,0
20241029,162300,21725661855,3310,3310,3310,3310,0
20241029,162200,21725661855,3310,3310,3310,3310,0
20241029,162100,21725661855,3310,3310,3310,3310,0
20241029,162000,21725661855,3310,3310,3310,3310,0
20241029,161900,21725661855,3310,3310,3310,3310,0
20241029,161800,21725661855,3310,3310,3310,3310,0
20241029,161700,21725661855,3310,3310,3310,3310,0
20241029,161600,21725661855,3310,3310,3310,3310,0
20241029,161500,21725661855,3310,3310,3310,3310,0
20241029,161400,21725661855,3310,3310,3310,3310,0
20241029,161300,21725661855,3310,3310,3310,3310,0
20241029,161200,21725661855,3310,3310,3310,3310,0
20241029,161100,21725661855,3310,3310,3310,3310,0
20241029,161000,21725661855,3310,3310,3310,3310,0
20241029,160900,21725661855,3310,3310,3310,3310,0
20241029,160800,21725661855,3310,3310,3310,3310,0
20241029,160700,21725661855,3310,3310,3310,3310,0
20241029,160600,21725661855,3310,3310,3310,3310,0
20241029,160500,21725661855,3310,3310,3310,3310,0
20241029,160400,21725661855,3310,3310,3310,3310,0
20241029,160300,21725661855,3310,3310,3310,3310,149461
20241029,160200,21725661855,3310,3310,3310,3310,0
20241029,160100,21725661855,3310,3310,3310,3310,0
20241029,160000,21725661855,3310,3310,3310,3310,0
20241029,155900,21725661855,3310,3310,3310,3310,0
20241029,155800,21725661855,3310,3310,3310,3310,0
20241029,155700,21725661855,3310,3310,3310,3310,0
20241029,155600,21725661855,3310,3310,3310,3310,0
20241029,155500,21725661855,3310,3310,3310,3310,0
20241029,155400,21725661855,3310,3310,3310,3310,0
20241029,155300,21725661855,3310,3310,3310,3310,0
20241029,155200,21725661855,3310,3310,3310,3310,0
20241029,155100,21725661855,3310,3310,3310,3310,0
20241029,155000,21725661855,3310,3310,3310,3310,0
20241029,154900,21725661855,3310,3310,3310,3310,0
20241029,154800,21725661855,3310,3310,3310,3310,0
20241029,154700,21725661855,3310,3310,3310,3310,0
20241029,154600,21725661855,3310,3310,3310,3310,0
20241029,154500,21725661855,3310,3310,3310,3310,0
20241029,154400,21725661855,3310,3310,3310,3310,0
20241029,154300,21725661855,3310,3310,3310,3310,0
20241029,154200,21725661855,3310,3310,3310,3310,0
20241029,154100,21725661855,3310,3310,3310,3310,0
20241029,154000,21725661855,3310,3310,3310,3310,0
20241029,153900,21725661855,3310,3310,3310,3310,0
20241029,153800,21725661855,3310,3310,3310,3310,0
20241029,153700,21725661855,3310,3310,3310,3310,0
20241029,153600,21725661855,3310,3310,3310,3310,0
20241029,153500,21725661855,3310,3310,3310,3310,0
20241029,153400,21725661855,3310,3310,3310,3310,0
20241029,153300,21725661855,3310,3310,3310,3310,149461
20241029,153200,21725661855,3310,3310,3310,3310,0
20241029,153100,21725661855,3310,3310,3310,3310,0
20241029,153000,21725661855,3310,3310,3310,3310,149461
20241029,152900,21230945945,3315,3315,3315,3315,0
20241029,152800,21230945945,3315,3315,3315,3315,0
20241029,152700,21230945945,3315,3315,3315,3315,0
20241029,152600,21230945945,3315,3315,3315,3315,0
20241029,152500,21230945945,3315,3315,3315,3315,0
20241029,152400,21230945945,3315,3315,3315,3315,0
20241029,152300,21230945945,3315,3315,3315,3315,0
20241029,152200,21230945945,3315,3315,3315,3315,0
20241029,152100,21230945945,3315,3315,3315,3315,0
20241029,152000,21230945945,3315,3315,3315,3315,0
20241029,151900,21230945945,3315,3310,3315,3305,33801
20241029,151800,21119047855,3310,3300,3315,3300,28201
20241029,151700,21025813120,3300,3300,3305,3295,24312
20241029,151600,20945645990,3300,3310,3310,3295,24347
20241029,151500,20865259470,3310,3305,3310,3300,19740
20241029,151400,20800030165,3310,3310,3315,3305,35645
20241029,151300,20681960075,3315,3310,3315,3300,36264
20241029,151200,20562056695,3305,3300,3310,3295,44228
20241029,151100,20416029005,3300,3305,3310,3300,22673
20241029,151000,20341086455,3305,3310,3315,3305,7228
20241029,150900,20317162000,3310,3310,3315,3305,15240
20241029,150800,20266734630,3310,3315,3315,3305,20005
20241029,150700,20200525975,3310,3315,3315,3305,9233
20241029,150600,20169948290,3305,3305,3315,3305,24918
20241029,150500,20087464815,3310,3305,3310,3300,7703
20241029,150400,20062020585,3305,3305,3310,3300,21693
20241029,150300,19990374400,3305,3305,3310,3300,7267
20241029,150200,19966354135,3300,3310,3310,3295,35133
20241029,150100,19850389280,3310,3310,3315,3305,21187
20241029,150000,19780256445,3315,3315,3315,3310,2537
20241029,145900,19771847370,3315,3315,3315,3310,7183
20241029,145800,19748065405,3315,3320,3320,3315,5157
20241029,145700,19730966625,3320,3320,3320,3315,2721
20241029,145600,19721932935,3320,3315,3320,3315,9407
20241029,145500,19690744650,3315,3320,3320,3315,1518
20241029,145400,19685708035,3315,3320,3325,3315,11912
20241029,145300,19646144735,3325,3320,3325,3320,3805
20241029,145200,19633503290,3325,3330,3330,3320,34441
20241029,145100,19519056480,3325,3330,3330,3325,5747
20241029,145000,19499937075,3330,3330,3330,3325,3454
20241029,144900,19488448585,3330,3330,3330,3320,23123
20241029,144800,19411475005,3330,3325,3330,3320,9205
20241029,144700,19380861690,3325,3335,3335,3325,4213
20241029,144600,19366830860,3335,3315,3335,3315,43159
20241029,144500,19223203855,3315,3320,3320,3315,6615
20241029,144400,19201251280,3320,3320,3325,3320,4671
20241029,144300,19185739790,3320,3320,3325,3320,3510
20241029,144200,19174084815,3320,3315,3320,3315,14742
20241029,144100,19125152820,3320,3315,3320,3315,1130
20241029,144000,19121402840,3315,3315,3320,3310,6744
20241029,143900,19099046955,3315,3305,3315,3305,3417
20241029,143800,19087740990,3310,3310,3315,3305,1611
20241029,143700,19082408895,3315,3310,3315,3305,4538
20241029,143600,19067392345,3310,3305,3310,3305,9535
20241029,143500,19035877260,3310,3310,3310,3305,3330
20241029,143400,19024862710,3310,3310,3310,3305,2664
20241029,143300,19016047330,3310,3310,3315,3305,2744
20241029,143200,19006962870,3310,3310,3310,3305,2015
20241029,143100,19000299155,3310,3310,3315,3310,1126
20241029,143000,18996572020,3310,3310,3315,3310,9320
20241029,142900,18965720705,3310,3310,3310,3305,3371
20241029,142800,18954568375,3310,3300,3310,3300,4086
20241029,142700,18941064480,3305,3305,3305,3300,2354
20241029,142600,18933287195,3300,3300,3305,3300,2478
20241029,142500,18925101975,3300,3300,3305,3300,1520
20241029,142400,18920085120,3305,3295,3305,3295,2742
20241029,142300,18911039555,3300,3300,3305,3295,3811
20241029,142200,18898461990,3305,3300,3310,3300,2339
20241029,142100,18890738300,3300,3305,3310,3295,2571
20241029,142000,18882254960,3305,3305,3310,3305,1662
20241029,141900,18876760090,3300,3300,3300,3290,7386
20241029,141800,18852426605,3295,3305,3305,3295,10148
20241029,141700,18818942460,3305,3310,3310,3300,7757
20241029,141600,18793329595,3310,3315,3315,3310,3029
20241029,141500,18783301980,3315,3315,3315,3310,1441
20241029,141400,18778525770,3320,3305,3320,3305,9699
20241029,141300,18746355740,3310,3300,3310,3300,1549
20241029,141200,18741236055,3300,3295,3300,3295,5397
20241029,141100,18723430590,3295,3295,3300,3295,1833
20241029,141000,18717385990,3300,3295,3300,3290,7107
20241029,140900,18693964735,3295,3305,3305,3295,11330
20241029,140800,18656609950,3305,3305,3315,3295,5544
20241029,140700,18638316015,3305,3310,3315,3295,24033
20241029,140600,18559001585,3305,3315,3320,3305,8506
20241029,140500,18530868920,3320,3310,3320,3305,19023
20241029,140400,18467933490,3315,3315,3320,3310,6251
20241029,140300,18447227935,3315,3310,3315,3305,1858
20241029,140200,18441071475,3310,3310,3315,3305,3740
20241029,140100,18428694655,3310,3320,3320,3305,16637
20241029,140000,18373615110,3320,3320,3320,3315,3300
20241029,135900,18362671850,3320,3315,3320,3315,5740
20241029,135800,18343641045,3320,3325,3325,3315,13365
20241029,135700,18299297060,3325,3325,3325,3320,2100
20241029,135600,18292319840,3325,3320,3325,3320,8452
20241029,135500,18264219840,3325,3320,3325,3320,5010
20241029,135400,18247566390,3325,3320,3325,3315,10018
20241029,135300,18214293775,3320,3315,3325,3315,13166
20241029,135200,18170590830,3320,3320,3325,3315,7535
20241029,135100,18145591455,3325,3320,3325,3320,7933
20241029,135000,18119245100,3320,3335,3340,3320,76290
20241029,134900,17865299510,3335,3335,3335,3330,13620
20241029,134800,17819877515,3335,3335,3335,3330,4034
20241029,134700,17806432290,3335,3330,3335,3325,18842
20241029,134600,17743688020,3325,3325,3330,3325,8388
20241029,134500,17715796135,3330,3330,3335,3325,25912
20241029,134400,17629529550,3330,3325,3340,3325,43095
20241029,134300,17485947145,3325,3330,3335,3325,6705
20241029,134200,17463627225,3330,3330,3330,3325,8762
20241029,134100,17434466315,3330,3325,3335,3320,18443
20241029,134000,17373097330,3325,3330,3335,3320,9115
20241029,133900,17342755780,3330,3325,3330,3320,32703
20241029,133800,17233933330,3320,3315,3320,3310,15283
20241029,133700,17183220430,3315,3320,3320,3310,5165
20241029,133600,17166095290,3315,3320,3325,3315,28246
20241029,133500,17072359745,3320,3310,3320,3310,2583
20241029,133400,17063795625,3310,3320,3325,3310,22434
20241029,133300,16989335160,3325,3320,3325,3320,10209
20241029,133200,16955417670,3320,3320,3320,3315,5065
20241029,133100,16938605265,3320,3310,3320,3310,31814
20241029,133000,16833115600,3310,3310,3310,3300,6352
20241029,132900,16812132615,3305,3305,3310,3305,1827
20241029,132800,16806094375,3305,3305,3310,3300,1736
20241029,132700,16800356560,3305,3310,3310,3305,3634
20241029,132600,16788340730,3310,3305,3310,3300,15221
20241029,132500,16738005595,3305,3300,3305,3300,3008
20241029,132400,16728075270,3300,3300,3300,3295,6052
20241029,132300,16708103720,3300,3290,3305,3290,14160
20241029,132200,16661456065,3290,3290,3290,3280,5384
20241029,132100,16643756275,3285,3290,3290,3285,2337
20241029,132000,16636079075,3290,3285,3290,3280,1316
20241029,131900,16631755450,3280,3285,3285,3280,953
20241029,131800,16628627285,3280,3290,3290,3280,2199
20241029,131700,16621404915,3285,3290,3290,3285,2319
20241029,131600,16613784425,3290,3285,3290,3285,751
20241029,131500,16611315825,3285,3285,3285,3280,4772
20241029,131400,16595651460,3285,3285,3290,3285,2463
20241029,131300,16587559825,3285,3280,3285,3280,7042
20241029,131200,16564439900,3285,3285,3285,3280,1561
20241029,131100,16559318675,3285,3285,3285,3285,688
20241029,131000,16557058595,3280,3280,3285,3280,3224
20241029,130900,16546468110,3285,3285,3285,3280,10428
20241029,130800,16512253965,3285,3280,3285,3280,1865
20241029,130700,16506135030,3285,3285,3285,3285,1512
20241029,130600,16501168110,3285,3280,3285,3280,2019
20241029,130500,16494541840,3280,3285,3285,3280,334
20241029,130400,16493445050,3285,3275,3285,3275,711
20241029,130300,16491112720,3280,3275,3285,3275,10161
20241029,130200,16457810005,3280,3280,3280,3275,3365
20241029,130100,16446774005,3285,3285,3285,3280,1598
20241029,130000,16441525470,3285,3280,3285,3280,655
20241029,125900,16439374815,3280,3280,3285,3280,3041
20241029,125800,16429392170,3280,3285,3285,3280,1157
20241029,125700,16425596340,3280,3280,3285,3280,4364
20241029,125600,16411281045,3280,3280,3285,3280,1587
20241029,125500,16406069160,3285,3285,3285,3280,89
20241029,125400,16405776800,3280,3285,3285,3280,604
20241029,125300,16403794755,3285,3285,3285,3275,3138
20241029,125200,16393508965,3285,3280,3290,3270,9302
20241029,125100,16363016660,3285,3285,3285,3285,493
20241029,125000,16361397155,3285,3280,3285,3280,122
20241029,124900,16360996810,3275,3280,3285,3275,6123
20241029,124800,16340937880,3280,3275,3280,3275,4034
20241029,124700,16327710500,3270,3280,3280,3270,5109
20241029,124600,16310973880,3285,3285,3285,3280,2934
20241029,124500,16301335840,3285,3280,3285,3280,2436
20241029,124400,16293343780,3270,3275,3280,3270,15262
20241029,124300,16243362265,3275,3280,3280,3275,373
20241029,124200,16242139430,3280,3285,3285,3280,11217
20241029,124100,16205345230,3285,3285,3285,3280,3065
20241029,124000,16195276720,3290,3285,3290,3285,644
20241029,123900,16193160960,3285,3285,3285,3280,965
20241029,123800,16189990940,3285,3285,3290,3280,912
20241029,123700,16186993535,3280,3285,3290,3280,5248
20241029,123600,16169766335,3280,3290,3295,3280,10072
20241029,123500,16136679000,3290,3295,3295,3290,10482
20241029,123400,16102176780,3295,3295,3295,3290,2529
20241029,123300,16093849980,3295,3295,3295,3290,866
20241029,123200,16090997340,3295,3290,3300,3290,800
20241029,123100,16088362090,3290,3300,3300,3290,4073
20241029,123000,16074956995,3295,3300,3305,3295,7306
20241029,122900,16050867035,3305,3300,3305,3300,752
20241029,122800,16048381835,3305,3305,3305,3300,1669
20241029,122700,16042870670,3305,3305,3305,3305,1561
20241029,122600,16037711565,3305,3295,3305,3295,1219
20241029,122500,16033689340,3300,3305,3305,3300,2249
20241029,122400,16026266770,3300,3300,3305,3300,1961
20241029,122300,16019795265,3305,3305,3305,3300,1244
20241029,122200,16015683850,3300,3300,3300,3300,4487
20241029,122100,16000876750,3300,3300,3305,3300,5765
20241029,122000,15981852230,3300,3310,3310,3300,14327
20241029,121900,15934547545,3310,3310,3310,3305,4309
20241029,121800,15920293385,3310,3310,3310,3305,4633
20241029,121700,15904958915,3310,3310,3315,3305,8723
20241029,121600,15876086245,3310,3305,3315,3305,13839
20241029,121500,15830289025,3305,3305,3305,3305,3337
20241029,121400,15819260240,3305,3300,3305,3300,14375
20241029,121300,15771803885,3300,3300,3300,3295,5401
20241029,121200,15753981660,3300,3295,3300,3290,5212
20241029,121100,15736807505,3290,3290,3295,3290,5792
20241029,121000,15717751055,3295,3290,3295,3290,792
20241029,120900,15715144530,3290,3295,3295,3285,2715
20241029,120800,15706211465,3290,3290,3295,3285,1630
20241029,120700,15700848195,3290,3290,3290,3290,2031
20241029,120600,15694166205,3290,3290,3290,3285,2207
20241029,120500,15686908370,3285,3285,3285,3285,2158
20241029,120400,15679819340,3285,3285,3290,3280,16961
20241029,120300,15624173595,3280,3285,3290,3280,7114
20241029,120200,15600806415,3285,3290,3290,3285,4597
20241029,120100,15585682685,3290,3295,3295,3290,865
20241029,120000,15582835975,3295,3295,3295,3290,1275
20241029,115900,15578635630,3295,3290,3295,3290,1115
20241029,115800,15574966480,3290,3290,3295,3290,1239
20241029,115700,15570887890,3290,3290,3295,3285,9212
20241029,115600,15540578945,3290,3295,3300,3285,6201
20241029,115500,15520168615,3295,3310,3310,3295,15685
20241029,115400,15468392955,3305,3305,3305,3300,6455
20241029,115300,15447064340,3305,3300,3305,3300,6459
20241029,115200,15425749565,3300,3300,3300,3295,7026
20241029,115100,15402577870,3295,3290,3300,3290,26979
20241029,115000,15313689045,3290,3300,3300,3290,4869
20241029,114900,15297655800,3295,3295,3300,3295,6006
20241029,114800,15277846275,3295,3290,3300,3290,7898
20241029,114700,15251828865,3290,3285,3290,3285,6380
20241029,114600,15230840530,3290,3280,3290,3275,20372
20241029,114500,15163896795,3285,3285,3285,3280,1513
20241029,114400,15158927210,3285,3285,3285,3280,2026
20241029,114300,15152275140,3285,3275,3285,3275,12421
20241029,114200,15111531915,3270,3270,3275,3265,3215
20241029,114100,15101016280,3270,3265,3270,3260,9468
20241029,114000,15070070675,3265,3270,3275,3265,3547
20241029,113900,15058468685,3270,3270,3270,3265,11414
20241029,113800,15021172685,3270,3265,3270,3260,5859
20241029,113700,15002045310,3265,3265,3265,3260,2016
20241029,113600,14995472995,3265,3250,3265,3250,2853
20241029,113500,14986180070,3255,3245,3255,3240,39355
20241029,113400,14858405715,3245,3250,3250,3245,20740
20241029,113300,14791097590,3245,3255,3260,3245,34804
20241029,113200,14677982845,3255,3260,3260,3255,5734
20241029,113100,14659291555,3255,3255,3255,3250,2311
20241029,113000,14651769485,3250,3255,3260,3250,18832
20241029,112900,14590498780,3255,3255,3260,3255,5123
20241029,112800,14573822945,3260,3255,3260,3255,2432
20241029,112700,14565900130,3255,3255,3260,3250,4190
20241029,112600,14552272510,3255,3255,3255,3250,19879
20241029,112500,14487652065,3255,3255,3255,3255,5115
20241029,112400,14471002740,3255,3255,3255,3250,17660
20241029,112300,14413576490,3250,3255,3255,3250,46902
20241029,112200,14260939450,3255,3255,3265,3255,4984
20241029,112100,14244703620,3255,3265,3265,3255,21629
20241029,112000,14174187595,3265,3260,3265,3260,20385
20241029,111900,14107688845,3265,3265,3270,3265,5002
20241029,111800,14091357300,3265,3265,3270,3265,1619
20241029,111700,14086071165,3270,3270,3270,3260,12158
20241029,111600,14046415420,3265,3265,3270,3265,1023
20241029,111500,14043075300,3265,3265,3270,3265,1959
20241029,111400,14036677300,3265,3270,3270,3265,2804
20241029,111300,14027518025,3265,3265,3270,3260,18720
20241029,111200,13966397430,3265,3270,3275,3265,36034
20241029,111100,13848673875,3270,3275,3275,3270,1775
20241029,111000,13842864365,3275,3280,3280,3270,5152
20241029,110900,13826014220,3270,3275,3280,3270,5241
20241029,110800,13808852260,3275,3275,3280,3275,7626
20241029,110700,13783875560,3280,3275,3280,3275,1351
20241029,110600,13779448350,3275,3275,3280,3275,1997
20241029,110500,13772908120,3275,3270,3280,3270,12564
20241029,110400,13731761995,3270,3270,3270,3265,5868
20241029,110300,13712573685,3270,3275,3275,3265,8163
20241029,110200,13685913345,3270,3275,3275,3270,4500
20241029,110100,13671198180,3275,3275,3275,3270,2244
20241029,110000,13663860120,3275,3275,3275,3260,8179
20241029,105900,13637172225,3275,3270,3275,3265,29108
20241029,105800,13542042830,3275,3270,3275,3270,1484
20241029,105700,13537189990,3275,3270,3275,3270,2895
20241029,105600,13527715525,3275,3270,3275,3265,5817
20241029,105500,13508693660,3270,3270,3270,3265,4622
20241029,105400,13493601380,3270,3270,3275,3265,29831
20241029,105300,13396149800,3275,3270,3275,3270,6348
20241029,105200,13375391300,3270,3270,3275,3265,13192
20241029,105100,13332261640,3275,3275,3275,3270,4583
20241029,105000,13317254120,3270,3275,3275,3270,6405
20241029,104900,13296285110,3280,3285,3285,3275,9333
20241029,104800,13265696460,3285,3290,3290,3285,5709
20241029,104700,13246941560,3290,3285,3290,3285,4152
20241029,104600,13233292655,3285,3285,3285,3275,5847
20241029,104500,13214100585,3285,3275,3285,3275,3595
20241029,104400,13202310125,3275,3280,3285,3275,1914
20241029,104300,13196032395,3275,3290,3290,3275,11266
20241029,104200,13159071615,3290,3290,3295,3290,3729
20241029,104100,13146801285,3290,3290,3290,3285,1404
20241029,104000,13142182965,3290,3280,3290,3280,1493
20241029,103900,13137282325,3280,3290,3290,3280,14292
20241029,103800,13090304330,3285,3280,3290,3275,5201
20241029,103700,13073229940,3280,3275,3280,3270,5781
20241029,103600,13054316905,3270,3275,3275,3270,5180
20241029,103500,13037371295,3280,3280,3280,3275,5105
20241029,103400,13020643985,3280,3275,3280,3275,5264
20241029,103300,13003388380,3275,3270,3275,3270,3593
20241029,103200,12991637200,3265,3260,3265,3260,16005
20241029,103100,12939431045,3260,3265,3270,3260,7385
20241029,103000,12915319535,3270,3265,3270,3265,1766
20241029,102900,12909548920,3270,3270,3270,3265,18466
20241029,102800,12849247760,3265,3270,3275,3265,3829
20241029,102700,12836725445,3275,3270,3275,3265,14050
20241029,102600,12790821840,3270,3275,3275,3265,6264
20241029,102500,12770349960,3270,3270,3275,3270,16089
20241029,102400,12717735925,3270,3270,3275,3270,9210
20241029,102300,12687618425,3275,3270,3280,3270,12675
20241029,102200,12646166895,3270,3275,3280,3270,19954
20241029,102100,12580889855,3275,3275,3280,3270,5032
20241029,102000,12564404570,3275,3285,3285,3270,19006
20241029,101900,12502153355,3285,3285,3285,3275,10157
20241029,101800,12468833175,3285,3290,3290,3275,19506
20241029,101700,12404837020,3290,3290,3295,3285,7927
20241029,101600,12378776810,3290,3295,3300,3280,34755
20241029,101500,12264407315,3295,3270,3295,3270,30596
20241029,101400,12164007625,3275,3270,3275,3265,12676
20241029,101300,12122558295,3270,3270,3275,3265,9191
20241029,101200,12092502920,3270,3265,3270,3265,21265
20241029,101100,12023028010,3265,3265,3270,3265,19642
20241029,101000,11958852210,3265,3280,3280,3260,77426
20241029,100900,11705614560,3285,3290,3290,3280,24952
20241029,100800,11623752730,3285,3280,3290,3280,5676
20241029,100700,11605109920,3285,3285,3290,3280,21074
20241029,100600,11535951365,3285,3285,3290,3280,35017
20241029,100500,11420985635,3290,3295,3300,3290,36567
20241029,100400,11300626000,3295,3300,3300,3290,6547
20241029,100300,11279060085,3295,3300,3300,3295,4532
20241029,100200,11264108560,3300,3300,3300,3285,11335
20241029,100100,11226785075,3300,3290,3310,3290,15350
20241029,100000,11176114265,3290,3285,3295,3275,28447
20241029,095900,11082749850,3275,3290,3295,3275,57950
20241029,095800,10892399505,3290,3295,3295,3290,17439
20241029,095700,10834998510,3290,3280,3295,3280,30116
20241029,095600,10735984560,3285,3315,3315,3285,135902
20241029,095500,10287687295,3310,3315,3320,3310,12561
20241029,095400,10246053775,3315,3310,3320,3310,36210
20241029,095300,10126007120,3315,3325,3325,3310,62307
20241029,095200,9919317875,3325,3345,3345,3325,21414
20241029,095100,9848046520,3345,3335,3355,3325,40287
20241029,095000,9713615835,3340,3345,3345,3340,28349
20241029,094900,9618923640,3345,3340,3345,3330,25191
20241029,094800,9534847940,3340,3335,3345,3330,37905
20241029,094700,9408448905,3335,3345,3345,3335,23931
20241029,094600,9328543240,3350,3350,3350,3340,26243
20241029,094500,9240772230,3350,3360,3360,3350,43557
20241029,094400,9094760975,3360,3345,3360,3345,11960
20241029,094300,9054706675,3345,3340,3350,3335,19990
20241029,094200,8987898720,3345,3355,3365,3335,53017
20241029,094100,8810379305,3355,3375,3375,3355,69299
20241029,094000,8577308065,3375,3380,3380,3370,20192
20241029,093900,8509189840,3380,3385,3385,3370,43475
20241029,093800,8362411015,3385,3390,3390,3380,41091
20241029,093700,8223398230,3390,3395,3400,3385,80655
20241029,093600,7949822790,3390,3390,3400,3385,124783
20241029,093500,7526313115,3390,3370,3390,3365,46895
20241029,093400,7367887750,3370,3370,3370,3360,36273
20241029,093300,7245854340,3370,3375,3375,3365,24158
20241029,093200,7164436605,3370,3380,3380,3365,26961
20241029,093100,7073506960,3375,3390,3390,3375,55233
20241029,093000,6886797395,3390,3370,3395,3370,141822
20241029,092900,6406771315,3370,3375,3380,3370,33238
20241029,092800,6294605890,3375,3375,3380,3355,68191
20241029,092700,6064942515,3375,3365,3375,3365,65877
20241029,092600,5842775185,3370,3350,3370,3350,31166
20241029,092500,5738130860,3350,3340,3355,3335,9375
20241029,092400,5706782180,3335,3345,3350,3335,7526
20241029,092300,5681659260,3340,3345,3350,3335,14045
20241029,092200,5634683655,3330,3360,3360,3330,22258
20241029,092100,5560234825,3345,3350,3370,3340,51071
20241029,092000,5389034900,3350,3360,3360,3350,18859
20241029,091900,5325778185,3355,3360,3360,3355,25933
20241029,091800,5238727105,3360,3345,3360,3340,34495
20241029,091700,5123207225,3345,3320,3345,3320,17411
20241029,091600,5065206605,3320,3320,3325,3320,12162
20241029,091500,5024822250,3325,3330,3335,3320,31051
20241029,091400,4921658940,3325,3340,3350,3325,39972
20241029,091300,4788476665,3335,3340,3350,3320,80974
20241029,091200,4518563035,3350,3360,3360,3330,66711
20241029,091100,4295342280,3360,3355,3370,3355,34981
20241029,091000,4177737935,3360,3385,3385,3355,55236
20241029,090900,3991682510,3380,3390,3395,3375,69068
20241029,090800,3757987415,3390,3395,3415,3385,280299
20241029,090700,2804953515,3395,3350,3395,3350,169655
20241029,090600,2231812860,3360,3360,3365,3345,42609
20241029,090500,2088773705,3365,3370,3375,3350,57541
20241029,090400,1895335210,3375,3345,3380,3325,116523
20241029,090300,1503762030,3350,3300,3355,3290,136801
20241029,090200,1049351235,3305,3330,3335,3300,43553
20241029,090100,905104095,3335,3340,3345,3310,77462
20241029,090000,647273950,3340,3320,3350,3315,189630