stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,200600,130928891060,3500,3500,3500,3500,324248
20241030,200500,130928891060,3500,3500,3500,3500,0
20241030,200400,130928891060,3500,3500,3500,3500,0
20241030,200300,130928891060,3500,3500,3500,3500,0
20241030,200200,130928891060,3500,3500,3500,3500,0
20241030,200100,130928891060,3500,3500,3500,3500,0
20241030,200000,130928891060,3500,3500,3500,3500,0
20241030,195900,130928891060,3500,3500,3500,3500,0
20241030,195800,130928891060,3500,3500,3500,3500,0
20241030,195700,130928891060,3500,3500,3500,3500,0
20241030,195600,130928891060,3500,3500,3500,3500,0
20241030,195500,130928891060,3500,3500,3500,3500,0
20241030,195400,130928891060,3500,3500,3500,3500,0
20241030,195300,130928891060,3500,3500,3500,3500,0
20241030,195200,130928891060,3500,3500,3500,3500,0
20241030,195100,130928891060,3500,3500,3500,3500,0
20241030,195000,130928891060,3500,3500,3500,3500,0
20241030,194900,130928891060,3500,3500,3500,3500,0
20241030,194800,130928891060,3500,3500,3500,3500,0
20241030,194700,130928891060,3500,3500,3500,3500,0
20241030,194600,130928891060,3500,3500,3500,3500,0
20241030,194500,130928891060,3500,3500,3500,3500,0
20241030,194400,130928891060,3500,3500,3500,3500,0
20241030,194300,130928891060,3500,3500,3500,3500,0
20241030,194200,130928891060,3500,3500,3500,3500,0
20241030,194100,130928891060,3500,3500,3500,3500,0
20241030,194000,130928891060,3500,3500,3500,3500,0
20241030,193900,130928891060,3500,3500,3500,3500,0
20241030,193800,130928891060,3500,3500,3500,3500,0
20241030,193700,130928891060,3500,3500,3500,3500,0
20241030,193600,130928891060,3500,3500,3500,3500,324248
20241030,193500,130928891060,3500,3500,3500,3500,0
20241030,193400,130928891060,3500,3500,3500,3500,0
20241030,193300,130928891060,3500,3500,3500,3500,0
20241030,193200,130928891060,3500,3500,3500,3500,0
20241030,193100,130928891060,3500,3500,3500,3500,0
20241030,193000,130928891060,3500,3500,3500,3500,0
20241030,192900,130928891060,3500,3500,3500,3500,0
20241030,192800,130928891060,3500,3500,3500,3500,0
20241030,192700,130928891060,3500,3500,3500,3500,0
20241030,192600,130928891060,3500,3500,3500,3500,0
20241030,192500,130928891060,3500,3500,3500,3500,0
20241030,192400,130928891060,3500,3500,3500,3500,0
20241030,192300,130928891060,3500,3500,3500,3500,0
20241030,192200,130928891060,3500,3500,3500,3500,0
20241030,192100,130928891060,3500,3500,3500,3500,0
20241030,192000,130928891060,3500,3500,3500,3500,0
20241030,191900,130928891060,3500,3500,3500,3500,0
20241030,191800,130928891060,3500,3500,3500,3500,0
20241030,191700,130928891060,3500,3500,3500,3500,0
20241030,191600,130928891060,3500,3500,3500,3500,0
20241030,191500,130928891060,3500,3500,3500,3500,0
20241030,191400,130928891060,3500,3500,3500,3500,0
20241030,191300,130928891060,3500,3500,3500,3500,0
20241030,191200,130928891060,3500,3500,3500,3500,0
20241030,191100,130928891060,3500,3500,3500,3500,0
20241030,191000,130928891060,3500,3500,3500,3500,0
20241030,190900,130928891060,3500,3500,3500,3500,0
20241030,190800,130928891060,3500,3500,3500,3500,0
20241030,190700,130928891060,3500,3500,3500,3500,0
20241030,190600,130928891060,3500,3500,3500,3500,324248
20241030,190500,130928891060,3500,3500,3500,3500,0
20241030,190400,130928891060,3500,3500,3500,3500,0
20241030,190300,130928891060,3500,3500,3500,3500,0
20241030,190200,130928891060,3500,3500,3500,3500,0
20241030,190100,130928891060,3500,3500,3500,3500,0
20241030,190000,130928891060,3500,3500,3500,3500,0
20241030,185900,130928891060,3500,3500,3500,3500,0
20241030,185800,130928891060,3500,3500,3500,3500,0
20241030,185700,130928891060,3500,3500,3500,3500,0
20241030,185600,130928891060,3500,3500,3500,3500,0
20241030,185500,130928891060,3500,3500,3500,3500,0
20241030,185400,130928891060,3500,3500,3500,3500,0
20241030,185300,130928891060,3500,3500,3500,3500,0
20241030,185200,130928891060,3500,3500,3500,3500,0
20241030,185100,130928891060,3500,3500,3500,3500,0
20241030,185000,130928891060,3500,3500,3500,3500,0
20241030,184900,130928891060,3500,3500,3500,3500,0
20241030,184800,130928891060,3500,3500,3500,3500,0
20241030,184700,130928891060,3500,3500,3500,3500,0
20241030,184600,130928891060,3500,3500,3500,3500,0
20241030,184500,130928891060,3500,3500,3500,3500,0
20241030,184400,130928891060,3500,3500,3500,3500,0
20241030,184300,130928891060,3500,3500,3500,3500,0
20241030,184200,130928891060,3500,3500,3500,3500,0
20241030,184100,130928891060,3500,3500,3500,3500,0
20241030,184000,130928891060,3500,3500,3500,3500,0
20241030,183900,130928891060,3500,3500,3500,3500,0
20241030,183800,130928891060,3500,3500,3500,3500,0
20241030,183700,130928891060,3500,3500,3500,3500,0
20241030,183600,130928891060,3500,3500,3500,3500,324248
20241030,183500,130928891060,3500,3500,3500,3500,0
20241030,183400,130928891060,3500,3500,3500,3500,0
20241030,183300,130928891060,3500,3500,3500,3500,0
20241030,183200,130928891060,3500,3500,3500,3500,0
20241030,183100,130928891060,3500,3500,3500,3500,0
20241030,183000,130928891060,3500,3500,3500,3500,0
20241030,182900,130928891060,3500,3500,3500,3500,0
20241030,182800,130928891060,3500,3500,3500,3500,0
20241030,182700,130928891060,3500,3500,3500,3500,0
20241030,182600,130928891060,3500,3500,3500,3500,0
20241030,182500,130928891060,3500,3500,3500,3500,0
20241030,182400,130928891060,3500,3500,3500,3500,0
20241030,182300,130928891060,3500,3500,3500,3500,0
20241030,182200,130928891060,3500,3500,3500,3500,0
20241030,182100,130928891060,3500,3500,3500,3500,0
20241030,182000,130928891060,3500,3500,3500,3500,0
20241030,181900,130928891060,3500,3500,3500,3500,0
20241030,181800,130928891060,3500,3500,3500,3500,0
20241030,181700,130928891060,3500,3500,3500,3500,0
20241030,181600,130928891060,3500,3500,3500,3500,0
20241030,181500,130928891060,3500,3500,3500,3500,0
20241030,181400,130928891060,3500,3500,3500,3500,0
20241030,181300,130928891060,3500,3500,3500,3500,0
20241030,181200,130928891060,3500,3500,3500,3500,0
20241030,181100,130928891060,3500,3500,3500,3500,0
20241030,181000,130928891060,3500,3500,3500,3500,0
20241030,180900,130928891060,3500,3500,3500,3500,0
20241030,180800,130928891060,3500,3500,3500,3500,0
20241030,180700,130928891060,3500,3500,3500,3500,0
20241030,180600,130928891060,3500,3500,3500,3500,324248
20241030,180500,130928891060,3500,3500,3500,3500,0
20241030,180400,130928891060,3500,3500,3500,3500,0
20241030,180300,130928891060,3500,3500,3500,3500,0
20241030,180200,130928891060,3500,3500,3500,3500,0
20241030,180100,130928891060,3500,3500,3500,3500,0
20241030,180000,130928891060,3500,3500,3500,3500,0
20241030,175900,130928891060,3500,3500,3500,3500,0
20241030,175800,130928891060,3500,3500,3500,3500,0
20241030,175700,130928891060,3500,3500,3500,3500,0
20241030,175600,130928891060,3500,3500,3500,3500,0
20241030,175500,130928891060,3500,3500,3500,3500,0
20241030,175400,130928891060,3500,3500,3500,3500,0
20241030,175300,130928891060,3500,3500,3500,3500,0
20241030,175200,130928891060,3500,3500,3500,3500,0
20241030,175100,130928891060,3500,3500,3500,3500,0
20241030,175000,130928891060,3500,3500,3500,3500,0
20241030,174900,130928891060,3500,3500,3500,3500,0
20241030,174800,130928891060,3500,3500,3500,3500,0
20241030,174700,130928891060,3500,3500,3500,3500,0
20241030,174600,130928891060,3500,3500,3500,3500,0
20241030,174500,130928891060,3500,3500,3500,3500,0
20241030,174400,130928891060,3500,3500,3500,3500,0
20241030,174300,130928891060,3500,3500,3500,3500,0
20241030,174200,130928891060,3500,3500,3500,3500,0
20241030,174100,130928891060,3500,3500,3500,3500,0
20241030,174000,130928891060,3500,3500,3500,3500,0
20241030,173900,130928891060,3500,3500,3500,3500,0
20241030,173800,130928891060,3500,3500,3500,3500,0
20241030,173700,130928891060,3500,3500,3500,3500,0
20241030,173600,130928891060,3500,3500,3500,3500,324248
20241030,173500,130928891060,3500,3500,3500,3500,0
20241030,173400,130928891060,3500,3500,3500,3500,0
20241030,173300,130928891060,3500,3500,3500,3500,0
20241030,173200,130928891060,3500,3500,3500,3500,0
20241030,173100,130928891060,3500,3500,3500,3500,0
20241030,173000,130928891060,3500,3500,3500,3500,0
20241030,172900,130928891060,3500,3500,3500,3500,0
20241030,172800,130928891060,3500,3500,3500,3500,0
20241030,172700,130928891060,3500,3500,3500,3500,0
20241030,172600,130928891060,3500,3500,3500,3500,0
20241030,172500,130928891060,3500,3500,3500,3500,0
20241030,172400,130928891060,3500,3500,3500,3500,0
20241030,172300,130928891060,3500,3500,3500,3500,0
20241030,172200,130928891060,3500,3500,3500,3500,0
20241030,172100,130928891060,3500,3500,3500,3500,0
20241030,172000,130928891060,3500,3500,3500,3500,0
20241030,171900,130928891060,3500,3500,3500,3500,0
20241030,171800,130928891060,3500,3500,3500,3500,0
20241030,171700,130928891060,3500,3500,3500,3500,0
20241030,171600,130928891060,3500,3500,3500,3500,0
20241030,171500,130928891060,3500,3500,3500,3500,0
20241030,171400,130928891060,3500,3500,3500,3500,0
20241030,171300,130928891060,3500,3500,3500,3500,0
20241030,171200,130928891060,3500,3500,3500,3500,0
20241030,171100,130928891060,3500,3500,3500,3500,0
20241030,171000,130928891060,3500,3500,3500,3500,0
20241030,170900,130928891060,3500,3500,3500,3500,0
20241030,170800,130928891060,3500,3500,3500,3500,0
20241030,170700,130928891060,3500,3500,3500,3500,0
20241030,170600,130928891060,3500,3500,3500,3500,324248
20241030,170500,130928891060,3500,3500,3500,3500,0
20241030,170400,130928891060,3500,3500,3500,3500,0
20241030,170300,130928891060,3500,3500,3500,3500,0
20241030,170200,130928891060,3500,3500,3500,3500,0
20241030,170100,130928891060,3500,3500,3500,3500,0
20241030,170000,130928891060,3500,3500,3500,3500,0
20241030,165900,130928891060,3500,3500,3500,3500,0
20241030,165800,130928891060,3500,3500,3500,3500,0
20241030,165700,130928891060,3500,3500,3500,3500,0
20241030,165600,130928891060,3500,3500,3500,3500,0
20241030,165500,130928891060,3500,3500,3500,3500,0
20241030,165400,130928891060,3500,3500,3500,3500,0
20241030,165300,130928891060,3500,3500,3500,3500,0
20241030,165200,130928891060,3500,3500,3500,3500,0
20241030,165100,130928891060,3500,3500,3500,3500,0
20241030,165000,130928891060,3500,3500,3500,3500,0
20241030,164900,130928891060,3500,3500,3500,3500,0
20241030,164800,130928891060,3500,3500,3500,3500,0
20241030,164700,130928891060,3500,3500,3500,3500,0
20241030,164600,130928891060,3500,3500,3500,3500,0
20241030,164500,130928891060,3500,3500,3500,3500,0
20241030,164400,130928891060,3500,3500,3500,3500,0
20241030,164300,130928891060,3500,3500,3500,3500,0
20241030,164200,130928891060,3500,3500,3500,3500,0
20241030,164100,130928891060,3500,3500,3500,3500,0
20241030,164000,130928891060,3500,3500,3500,3500,0
20241030,163900,130928891060,3500,3500,3500,3500,0
20241030,163800,130928891060,3500,3500,3500,3500,0
20241030,163700,130928891060,3500,3500,3500,3500,0
20241030,163600,130928891060,3500,3500,3500,3500,324248
20241030,163500,130928891060,3500,3500,3500,3500,0
20241030,163400,130928891060,3500,3500,3500,3500,0
20241030,163300,130928891060,3500,3500,3500,3500,0
20241030,163200,130928891060,3500,3500,3500,3500,0
20241030,163100,130928891060,3500,3500,3500,3500,0
20241030,163000,130928891060,3500,3500,3500,3500,0
20241030,162900,130928891060,3500,3500,3500,3500,0
20241030,162800,130928891060,3500,3500,3500,3500,0
20241030,162700,130928891060,3500,3500,3500,3500,0
20241030,162600,130928891060,3500,3500,3500,3500,0
20241030,162500,130928891060,3500,3500,3500,3500,0
20241030,162400,130928891060,3500,3500,3500,3500,0
20241030,162300,130928891060,3500,3500,3500,3500,0
20241030,162200,130928891060,3500,3500,3500,3500,0
20241030,162100,130928891060,3500,3500,3500,3500,0
20241030,162000,130928891060,3500,3500,3500,3500,0
20241030,161900,130928891060,3500,3500,3500,3500,0
20241030,161800,130928891060,3500,3500,3500,3500,0
20241030,161700,130928891060,3500,3500,3500,3500,0
20241030,161600,130928891060,3500,3500,3500,3500,0
20241030,161500,130928891060,3500,3500,3500,3500,0
20241030,161400,130928891060,3500,3500,3500,3500,0
20241030,161300,130928891060,3500,3500,3500,3500,0
20241030,161200,130928891060,3500,3500,3500,3500,0
20241030,161100,130928891060,3500,3500,3500,3500,0
20241030,161000,130928891060,3500,3500,3500,3500,0
20241030,160900,130928891060,3500,3500,3500,3500,0
20241030,160800,130928891060,3500,3500,3500,3500,0
20241030,160700,130928891060,3500,3500,3500,3500,0
20241030,160600,130928891060,3500,3500,3500,3500,324248
20241030,160500,130928891060,3500,3500,3500,3500,0
20241030,160400,130928891060,3500,3500,3500,3500,0
20241030,160300,130928891060,3500,3500,3500,3500,0
20241030,160200,130928891060,3500,3500,3500,3500,0
20241030,160100,130928891060,3500,3500,3500,3500,0
20241030,160000,130928891060,3500,3500,3500,3500,0
20241030,155900,130928891060,3500,3500,3500,3500,0
20241030,155800,130928891060,3500,3500,3500,3500,0
20241030,155700,130928891060,3500,3500,3500,3500,0
20241030,155600,130928891060,3500,3500,3500,3500,0
20241030,155500,130928891060,3500,3500,3500,3500,0
20241030,155400,130928891060,3500,3500,3500,3500,0
20241030,155300,130928891060,3500,3500,3500,3500,0
20241030,155200,130928891060,3500,3500,3500,3500,0
20241030,155100,130928891060,3500,3500,3500,3500,0
20241030,155000,130928891060,3500,3500,3500,3500,0
20241030,154900,130928891060,3500,3500,3500,3500,0
20241030,154800,130928891060,3500,3500,3500,3500,0
20241030,154700,130928891060,3500,3500,3500,3500,0
20241030,154600,130928891060,3500,3500,3500,3500,0
20241030,154500,130928891060,3500,3500,3500,3500,0
20241030,154400,130928891060,3500,3500,3500,3500,0
20241030,154300,130928891060,3500,3500,3500,3500,0
20241030,154200,130928891060,3500,3500,3500,3500,0
20241030,154100,130928891060,3500,3500,3500,3500,0
20241030,154000,130928891060,3500,3500,3500,3500,0
20241030,153900,130928891060,3500,3500,3500,3500,0
20241030,153800,130928891060,3500,3500,3500,3500,0
20241030,153700,130928891060,3500,3500,3500,3500,0
20241030,153600,130928891060,3500,3500,3500,3500,324248
20241030,153500,130928891060,3500,3500,3500,3500,0
20241030,153400,130928891060,3500,3500,3500,3500,0
20241030,153300,130928891060,3500,3500,3500,3500,0
20241030,153200,130928891060,3500,3500,3500,3500,0
20241030,153100,130928891060,3500,3500,3500,3500,0
20241030,153000,130928891060,3500,3500,3500,3500,324248
20241030,152900,129794023060,3490,3490,3490,3490,0
20241030,152800,129794023060,3490,3490,3490,3490,0
20241030,152700,129794023060,3490,3490,3490,3490,0
20241030,152600,129794023060,3490,3490,3490,3490,0
20241030,152500,129794023060,3490,3490,3490,3490,0
20241030,152400,129794023060,3490,3490,3490,3490,0
20241030,152300,129794023060,3490,3490,3490,3490,0
20241030,152200,129794023060,3490,3490,3490,3490,0
20241030,152100,129794023060,3490,3490,3490,3490,0
20241030,152000,129794023060,3490,3490,3490,3490,0
20241030,151900,129794023060,3490,3495,3500,3485,168204
20241030,151800,129206554630,3500,3485,3510,3475,171768
20241030,151700,128606733085,3485,3500,3505,3475,353794
20241030,151600,127373212415,3505,3505,3515,3495,196999
20241030,151500,126682910445,3505,3525,3535,3505,128410
20241030,151400,126231248610,3520,3535,3540,3510,195974
20241030,151300,125541303935,3530,3545,3550,3525,140461
20241030,151200,125044470620,3545,3555,3560,3525,183659
20241030,151100,124394878575,3565,3535,3585,3530,324356
20241030,151000,123238671625,3540,3535,3545,3525,61572
20241030,150900,123020964695,3535,3520,3545,3520,111873
20241030,150800,122625805890,3520,3545,3545,3520,240159
20241030,150700,121776969800,3550,3540,3560,3540,125240
20241030,150600,121332425005,3545,3555,3560,3540,150332
20241030,150500,120798983600,3555,3550,3560,3540,176052
20241030,150400,120174459865,3555,3590,3590,3540,286905
20241030,150300,119152509575,3590,3570,3610,3550,487618
20241030,150200,117403345285,3570,3555,3580,3550,170689
20241030,150100,116794814150,3565,3545,3570,3530,252092
20241030,150000,115900628735,3545,3555,3570,3545,170809
20241030,145900,115293099190,3550,3550,3585,3550,161259
20241030,145800,114717332375,3550,3575,3580,3550,197946
20241030,145700,114012052345,3570,3575,3580,3560,144366
20241030,145600,113497017275,3580,3580,3590,3570,227804
20241030,145500,112681047095,3575,3565,3595,3560,476388
20241030,145400,110973749620,3565,3530,3565,3520,116652
20241030,145300,110559852515,3525,3535,3560,3515,234967
20241030,145200,109729554055,3535,3555,3555,3535,112627
20241030,145100,109330610330,3550,3565,3575,3550,176709
20241030,145000,108701689080,3560,3565,3585,3555,131776
20241030,144900,108231842275,3560,3595,3595,3555,233108
20241030,144800,107399667670,3595,3540,3600,3535,618421
20241030,144700,105186247015,3545,3555,3560,3535,181777
20241030,144600,104540968400,3560,3560,3565,3535,226093
20241030,144500,103738701485,3555,3525,3570,3520,354958
20241030,144400,102479152725,3525,3515,3525,3505,138261
20241030,144300,101993222645,3515,3500,3525,3500,268403
20241030,144200,101051035925,3495,3510,3515,3470,610827
20241030,144100,98917243035,3510,3535,3545,3510,284389
20241030,144000,97914520125,3535,3565,3565,3510,262056
20241030,143900,96989290320,3565,3550,3570,3535,167473
20241030,143800,96393743645,3550,3545,3580,3540,352080
20241030,143700,95139797125,3540,3550,3555,3525,275898
20241030,143600,94162351255,3550,3575,3580,3510,556620
20241030,143500,92192178630,3575,3550,3590,3550,281074
20241030,143400,91187463690,3550,3590,3595,3550,604059
20241030,143300,89023423745,3590,3600,3615,3525,1164228
20241030,143200,84868024645,3595,3685,3695,3580,1153302
20241030,143100,80688979500,3685,3690,3700,3665,1154400
20241030,143000,76430980365,3685,3650,3695,3635,1831954
20241030,142900,69715087610,3605,3605,3605,3605,0
20241030,142800,69715087610,3605,3600,3605,3600,271165
20241030,142700,68738148180,3600,3585,3600,3570,1075945
20241030,142600,64874748335,3580,3530,3590,3520,733156
20241030,142500,62258728810,3535,3555,3580,3530,856115
20241030,142400,59207966840,3560,3500,3575,3485,1309599
20241030,142300,54565169255,3505,3505,3515,3480,695671
20241030,142200,52130318530,3500,3465,3540,3450,1644888
20241030,142100,46380687640,3465,3370,3465,3335,572706
20241030,142000,44420154875,3370,3335,3395,3330,139078
20241030,141900,43951623000,3335,3330,3335,3330,9430
20241030,141800,43920211875,3335,3340,3340,3325,13003
20241030,141700,43876895860,3335,3335,3340,3330,6025
20241030,141600,43856798285,3335,3340,3340,3330,8295
20241030,141500,43829109840,3340,3335,3345,3330,31998
20241030,141400,43722309305,3335,3320,3335,3315,13757
20241030,141300,43676517990,3320,3320,3320,3315,3893
20241030,141200,43663593730,3315,3315,3330,3315,5789
20241030,141100,43644401760,3330,3330,3330,3320,5694
20241030,141000,43625496790,3330,3320,3335,3320,5850
20241030,140900,43606038765,3320,3320,3320,3315,4478
20241030,140800,43591172115,3320,3315,3320,3315,5738
20241030,140700,43572150400,3315,3315,3315,3310,10455
20241030,140600,43537514200,3315,3315,3325,3310,15991
20241030,140500,43484508665,3320,3325,3325,3315,9914
20241030,140400,43451601650,3320,3325,3330,3320,2636
20241030,140300,43442842980,3325,3325,3330,3320,3208
20241030,140200,43432188575,3330,3325,3330,3320,1855
20241030,140100,43426015045,3330,3335,3335,3325,35484
20241030,140000,43307965970,3330,3330,3335,3330,4811
20241030,135900,43291938940,3330,3335,3340,3330,3697
20241030,135800,43279599890,3335,3335,3340,3330,7667
20241030,135700,43254059490,3340,3325,3340,3325,9172
20241030,135600,43223504475,3330,3335,3340,3325,33171
20241030,135500,43112969465,3335,3340,3345,3330,8937
20241030,135400,43083156455,3340,3340,3340,3330,12730
20241030,135300,43040666660,3340,3345,3350,3335,19980
20241030,135200,42973941720,3345,3330,3360,3325,57302
20241030,135100,42782113570,3330,3330,3345,3325,6486
20241030,135000,42760498740,3340,3345,3355,3330,25177
20241030,134900,42676349155,3350,3320,3350,3315,32275
20241030,134800,42568854410,3315,3315,3320,3310,14665
20241030,134700,42520260830,3320,3315,3320,3315,3425
20241030,134600,42508904030,3320,3315,3320,3315,1231
20241030,134500,42504822550,3315,3315,3320,3315,4071
20241030,134400,42491320025,3320,3320,3325,3315,3481
20241030,134300,42479766690,3325,3325,3325,3320,1035
20241030,134200,42476326825,3325,3325,3325,3320,1718
20241030,134100,42470618775,3325,3310,3325,3310,10601
20241030,134000,42435468020,3315,3310,3315,3310,1335
20241030,133900,42431048595,3310,3315,3320,3305,27629
20241030,133800,42339671500,3310,3310,3320,3310,3361
20241030,133700,42328533670,3310,3310,3315,3310,15210
20241030,133600,42278184580,3310,3315,3320,3310,10507
20241030,133500,42243325895,3320,3315,3320,3315,3677
20241030,133400,42231134505,3315,3320,3320,3315,1652
20241030,133300,42225656840,3320,3315,3320,3310,7652
20241030,133200,42200285570,3315,3315,3315,3310,4236
20241030,133100,42186243280,3310,3305,3310,3305,10715
20241030,133000,42150794215,3310,3305,3310,3305,5215
20241030,132900,42133550670,3305,3305,3310,3300,8262
20241030,132800,42106265645,3305,3300,3310,3300,16562
20241030,132700,42051523830,3310,3305,3310,3300,21522
20241030,132600,41980414710,3305,3315,3315,3305,16215
20241030,132500,41926790940,3310,3315,3320,3305,22279
20241030,132400,41853034910,3315,3315,3320,3315,5254
20241030,132300,41835613265,3315,3315,3320,3310,15383
20241030,132200,41784621280,3315,3310,3320,3305,25610
20241030,132100,41699874820,3315,3315,3315,3310,10517
20241030,132000,41665062245,3315,3315,3320,3310,10110
20241030,131900,41631577340,3320,3315,3320,3310,21592
20241030,131800,41560049320,3320,3320,3320,3315,7578
20241030,131700,41534895000,3320,3320,3325,3315,4576
20241030,131600,41519692770,3315,3325,3325,3310,21797
20241030,131500,41447456990,3325,3315,3325,3310,11819
20241030,131400,41408244215,3315,3315,3320,3310,11836
20241030,131300,41369012955,3310,3315,3320,3310,26876
20241030,131200,41279995145,3315,3315,3325,3310,19048
20241030,131100,41216858085,3320,3320,3325,3310,44002
20241030,131000,41070861700,3320,3330,3330,3320,32012
20241030,130900,40964481485,3325,3345,3345,3325,22582
20241030,130800,40889307605,3335,3345,3345,3335,6599
20241030,130700,40867276820,3340,3340,3345,3335,6253
20241030,130600,40846398480,3335,3335,3340,3330,46504
20241030,130500,40691476295,3340,3335,3340,3335,5029
20241030,130400,40674699370,3335,3350,3350,3335,22948
20241030,130300,40597981695,3355,3360,3360,3350,851
20241030,130200,40595126880,3360,3360,3360,3345,9148
20241030,130100,40564476315,3360,3350,3360,3350,7796
20241030,130000,40538345520,3360,3350,3360,3350,18995
20241030,125900,40474694620,3360,3350,3360,3345,2320
20241030,125800,40466929555,3350,3355,3355,3340,35882
20241030,125700,40346993575,3355,3350,3355,3350,4663
20241030,125600,40331366470,3350,3355,3360,3350,4089
20241030,125500,40317656195,3355,3360,3360,3355,1888
20241030,125400,40311319960,3360,3360,3365,3350,8988
20241030,125300,40281136775,3360,3365,3365,3360,3918
20241030,125200,40267952780,3365,3365,3370,3360,9804
20241030,125100,40234974785,3365,3365,3375,3365,7182
20241030,125000,40210775595,3370,3370,3370,3360,2489
20241030,124900,40202389060,3370,3360,3370,3355,9366
20241030,124800,40170894215,3360,3350,3360,3350,12354
20241030,124700,40129471100,3355,3360,3360,3350,12144
20241030,124600,40088731580,3360,3350,3360,3350,5681
20241030,124500,40069645660,3355,3355,3360,3355,7495
20241030,124400,40044499905,3355,3355,3360,3355,759
20241030,124300,40041950845,3360,3350,3360,3345,6788
20241030,124200,40019195380,3350,3345,3350,3345,775
20241030,124100,40016601780,3350,3345,3350,3340,1641
20241030,124000,40011112680,3340,3345,3350,3340,13923
20241030,123900,39964587205,3350,3350,3350,3345,2136
20241030,123800,39957435320,3350,3350,3355,3345,4464
20241030,123700,39942484800,3355,3360,3365,3340,3989
20241030,123600,39929126740,3365,3340,3365,3335,33789
20241030,123500,39816048405,3340,3340,3345,3335,7669
20241030,123400,39790437785,3335,3335,3340,3330,31471
20241030,123300,39685584265,3330,3340,3340,3330,24264
20241030,123200,39604665805,3340,3340,3345,3335,15562
20241030,123100,39552690455,3345,3335,3345,3335,20831
20241030,123000,39483147770,3340,3350,3350,3335,59547
20241030,122900,39284218190,3350,3350,3355,3345,22571
20241030,122800,39208606335,3345,3355,3360,3345,14542
20241030,122700,39159899430,3355,3355,3355,3350,2123
20241030,122600,39152779410,3355,3355,3360,3350,5992
20241030,122500,39132693235,3350,3355,3360,3350,4013
20241030,122400,39119235150,3360,3360,3360,3355,462
20241030,122300,39117684675,3360,3355,3365,3350,21843
20241030,122200,39044312105,3360,3355,3360,3355,6843
20241030,122100,39021353715,3360,3360,3360,3355,4037
20241030,122000,39007806540,3360,3355,3360,3350,9837
20241030,121900,38974816790,3355,3350,3355,3345,9977
20241030,121800,38941399310,3345,3350,3350,3345,16238
20241030,121700,38887067670,3350,3350,3355,3350,8389
20241030,121600,38858963565,3350,3355,3360,3350,34847
20241030,121500,38742189260,3355,3360,3360,3355,24394
20241030,121400,38660296055,3365,3370,3370,3360,1495
20241030,121300,38655268210,3365,3355,3365,3355,41394
20241030,121200,38516250700,3355,3360,3370,3355,13240
20241030,121100,38471812480,3370,3370,3370,3360,21448
20241030,121000,38399700110,3365,3365,3370,3360,7600
20241030,120900,38374123255,3365,3365,3365,3360,21415
20241030,120800,38302146875,3365,3370,3370,3365,14591
20241030,120700,38253014640,3370,3380,3380,3370,6736
20241030,120600,38230277770,3380,3380,3380,3375,4636
20241030,120500,38214614990,3375,3380,3380,3370,5577
20241030,120400,38195787545,3375,3370,3380,3370,6385
20241030,120300,38174232070,3370,3380,3380,3365,31072
20241030,120200,38069435920,3375,3365,3380,3365,18774
20241030,120100,38006162490,3360,3365,3365,3355,44395
20241030,120000,37857061630,3360,3360,3365,3355,54876
20241030,115900,37672666485,3360,3375,3380,3360,108285
20241030,115800,37307646035,3375,3380,3385,3375,14223
20241030,115700,37259584220,3375,3380,3380,3375,26872
20241030,115600,37168830455,3380,3390,3390,3375,50345
20241030,115500,36998521725,3390,3390,3400,3385,20037
20241030,115400,36930624895,3385,3410,3410,3385,34452
20241030,115300,36813571170,3410,3415,3415,3405,11710
20241030,115200,36773636445,3415,3415,3415,3415,5202
20241030,115100,36755871615,3415,3420,3420,3410,13324
20241030,115000,36710365210,3420,3410,3425,3405,51652
20241030,114900,36533822440,3410,3405,3410,3405,6296
20241030,114800,36512366485,3405,3405,3415,3405,7533
20241030,114700,36486688760,3405,3410,3410,3405,7890
20241030,114600,36459796565,3410,3410,3415,3410,13753
20241030,114500,36412898310,3405,3405,3410,3405,8829
20241030,114400,36382829350,3410,3410,3410,3405,5863
20241030,114300,36362851535,3410,3410,3410,3405,7718
20241030,114200,36336537470,3410,3420,3420,3410,7974
20241030,114100,36309311260,3420,3405,3420,3400,40160
20241030,114000,36172367285,3400,3405,3405,3400,6997
20241030,113900,36148563645,3405,3405,3405,3400,14275
20241030,113800,36099972565,3405,3405,3405,3395,19823
20241030,113700,36032479560,3405,3395,3405,3390,20607
20241030,113600,35962438410,3395,3395,3395,3390,8166
20241030,113500,35934730490,3395,3385,3395,3380,16971
20241030,113400,35877202940,3380,3375,3395,3370,25097
20241030,113300,35792447765,3370,3380,3390,3370,67659
20241030,113200,35564114125,3380,3395,3395,3375,125214
20241030,113100,35140627125,3390,3395,3395,3390,16834
20241030,113000,35083540630,3390,3395,3395,3390,7637
20241030,112900,35057633995,3395,3405,3405,3395,13121
20241030,112800,35013051205,3405,3410,3410,3400,22310
20241030,112700,34937038325,3405,3410,3410,3405,1164
20241030,112600,34933071550,3410,3400,3410,3400,14868
20241030,112500,34882477655,3405,3410,3415,3400,6981
20241030,112400,34858677680,3410,3395,3415,3390,36449
20241030,112300,34734558080,3395,3395,3400,3395,9504
20241030,112200,34702291725,3395,3400,3405,3395,4096
20241030,112100,34688376495,3400,3395,3405,3395,9076
20241030,112000,34657522800,3395,3390,3400,3390,2976
20241030,111900,34647424255,3390,3390,3400,3390,12191
20241030,111800,34606039075,3390,3395,3395,3385,22092
20241030,111700,34531161160,3395,3400,3400,3395,20526
20241030,111600,34461462880,3395,3395,3400,3395,6962
20241030,111500,34437802155,3400,3400,3410,3395,26107
20241030,111400,34349046650,3405,3410,3410,3400,9948
20241030,111300,34315172035,3410,3405,3410,3405,3502
20241030,111200,34303242150,3400,3395,3410,3395,10016
20241030,111100,34269158230,3395,3405,3410,3395,29518
20241030,111000,34168754025,3405,3405,3405,3400,6788
20241030,110900,34145645655,3405,3405,3405,3400,9719
20241030,110800,34112553785,3405,3405,3405,3395,19123
20241030,110700,34047561785,3405,3405,3410,3400,6991
20241030,110600,34023768600,3405,3405,3410,3400,9156
20241030,110500,33992607710,3405,3405,3410,3400,12932
20241030,110400,33948591150,3405,3420,3420,3405,21975
20241030,110300,33873677170,3420,3410,3420,3410,37382
20241030,110200,33745977060,3410,3410,3415,3400,37698
20241030,110100,33617587900,3405,3410,3410,3400,12878
20241030,110000,33573705095,3410,3400,3410,3400,17446
20241030,105900,33514304930,3405,3395,3405,3395,29727
20241030,105800,33413227025,3400,3395,3400,3390,16566
20241030,105700,33357010345,3395,3400,3400,3390,30199
20241030,105600,33254456690,3400,3395,3400,3390,38153
20241030,105500,33124986305,3395,3405,3405,3395,56133
20241030,105400,32934104535,3405,3410,3410,3405,22254
20241030,105300,32858295425,3410,3405,3410,3405,12061
20241030,105200,32817192520,3405,3410,3415,3405,28357
20241030,105100,32720515875,3405,3410,3415,3405,15406
20241030,105000,32667981585,3410,3405,3415,3400,19286
20241030,104900,32602260270,3410,3420,3420,3410,13270
20241030,104800,32556975560,3420,3400,3420,3390,44055
20241030,104700,32406861260,3395,3400,3410,3395,86381
20241030,104600,32113127215,3395,3400,3405,3395,102360
20241030,104500,31765296940,3400,3410,3415,3400,50743
20241030,104400,31592331535,3410,3415,3415,3400,75722
20241030,104300,31334195755,3415,3415,3430,3410,57444
20241030,104200,31137706615,3415,3435,3440,3410,153950
20241030,104100,30610189190,3430,3410,3440,3410,61670
20241030,104000,30398720015,3415,3425,3440,3405,60656
20241030,103900,30191502830,3415,3440,3450,3415,205464
20241030,103800,29485828670,3435,3425,3440,3420,65585
20241030,103700,29260891385,3430,3445,3450,3425,106774
20241030,103600,28893315420,3445,3415,3450,3410,220413
20241030,103500,28134773060,3420,3390,3420,3385,99455
20241030,103400,27796674300,3385,3395,3400,3380,116336
20241030,103300,27402512830,3395,3410,3410,3395,85667
20241030,103200,27111131695,3410,3405,3415,3400,26773
20241030,103100,27019897695,3415,3420,3425,3405,44340
20241030,103000,26868414015,3415,3410,3420,3395,127529
20241030,102900,26434272615,3410,3425,3430,3410,53128
20241030,102800,26252613445,3425,3435,3440,3420,93627
20241030,102700,25931706715,3440,3420,3445,3415,64327
20241030,102600,25710697275,3420,3415,3445,3410,144888
20241030,102500,25213197225,3420,3410,3430,3410,58059
20241030,102400,25014658835,3410,3420,3430,3405,160998
20241030,102300,24464982695,3425,3450,3455,3420,214390
20241030,102200,23727179395,3445,3430,3450,3425,100614
20241030,102100,23381391350,3435,3430,3445,3425,87822
20241030,102000,23079658585,3430,3450,3455,3425,155176
20241030,101900,22546359300,3450,3450,3460,3425,187420
20241030,101800,21901093645,3450,3450,3470,3445,291796
20241030,101700,20891302475,3455,3440,3465,3420,183595
20241030,101600,20258167575,3445,3450,3465,3435,320637
20241030,101500,19151059340,3445,3445,3450,3435,143890
20241030,101400,18655549470,3445,3425,3450,3415,202136
20241030,101300,17960357835,3425,3430,3430,3420,33984
20241030,101200,17843919950,3430,3415,3435,3410,61562
20241030,101100,17633186005,3415,3420,3420,3410,26884
20241030,101000,17541350610,3420,3420,3430,3420,51420
20241030,100900,17365269345,3420,3440,3445,3415,86412
20241030,100800,17068802220,3440,3435,3450,3415,138881
20241030,100700,16591831975,3435,3425,3450,3425,199453
20241030,100600,15906104975,3425,3425,3430,3415,61251
20241030,100500,15696348810,3425,3410,3425,3410,67343
20241030,100400,15466253055,3410,3395,3415,3390,80753
20241030,100300,15191335945,3390,3385,3395,3380,40757
20241030,100200,15053266130,3385,3390,3395,3385,17816
20241030,100100,14992905145,3390,3395,3395,3390,10536
20241030,100000,14957147060,3395,3395,3400,3390,14373
20241030,095900,14908304950,3390,3390,3400,3370,71561
20241030,095800,14666516915,3390,3395,3400,3380,52513
20241030,095700,14488576645,3395,3405,3405,3390,22506
20241030,095600,14412183265,3400,3400,3405,3400,23927
20241030,095500,14330816160,3405,3405,3405,3400,30791
20241030,095400,14226104715,3405,3420,3420,3400,44264
20241030,095300,14075163200,3420,3400,3420,3400,27172
20241030,095200,13982480405,3400,3380,3400,3380,47002
20241030,095100,13823222105,3385,3405,3410,3380,78999
20241030,095000,13554803915,3405,3400,3410,3385,58287
20241030,094900,13356887085,3395,3420,3425,3375,162549
20241030,094800,12803970810,3420,3445,3445,3410,151162
20241030,094700,12285907935,3445,3450,3450,3425,304389
20241030,094600,11238537615,3450,3395,3450,3395,283429
20241030,094500,10267586400,3395,3385,3405,3375,35393
20241030,094400,10147611075,3390,3385,3390,3380,31121
20241030,094300,10042298845,3390,3405,3410,3385,90842
20241030,094200,9733603525,3410,3415,3425,3405,104615
20241030,094100,9376336055,3410,3405,3420,3400,128805
20241030,094000,8936685870,3405,3415,3420,3400,138520
20241030,093900,8464049465,3415,3380,3415,3375,166439
20241030,093800,7898914825,3375,3370,3380,3370,26024
20241030,093700,7811030985,3370,3375,3380,3370,23572
20241030,093600,7731475160,3375,3355,3375,3350,48156
20241030,093500,7569356340,3355,3360,3360,3350,15626
20241030,093400,7516940850,3360,3365,3365,3350,14638
20241030,093300,7467818195,3360,3345,3365,3345,20574
20241030,093200,7398778675,3345,3370,3370,3345,55345
20241030,093100,7212947785,3370,3365,3370,3360,10270
20241030,093000,7178383775,3365,3355,3365,3355,20149
20241030,092900,7110710495,3355,3355,3360,3355,13595
20241030,092800,7065096770,3355,3365,3365,3355,19689
20241030,092700,6998970565,3365,3360,3370,3355,24103
20241030,092600,6917934970,3360,3375,3380,3340,106325
20241030,092500,6560151790,3375,3380,3380,3370,35926
20241030,092400,6438809860,3375,3390,3400,3370,73292
20241030,092300,6191044005,3400,3390,3400,3380,119589
20241030,092200,5785409045,3385,3395,3395,3375,85789
20241030,092100,5494773030,3395,3370,3410,3365,262969
20241030,092000,4603137490,3370,3365,3375,3350,106640
20241030,091900,4244137890,3365,3350,3365,3340,85322
20241030,091800,3958267010,3350,3325,3350,3325,37053
20241030,091700,3834580480,3325,3325,3330,3320,6888
20241030,091600,3811665420,3330,3340,3340,3325,32390
20241030,091500,3703773590,3340,3360,3365,3335,101575
20241030,091400,3363642810,3360,3330,3360,3325,277286
20241030,091300,2434783275,3330,3325,3330,3315,86038
20241030,091200,2148762605,3320,3310,3325,3295,37928
20241030,091100,2023084880,3305,3295,3305,3290,18648
20241030,091000,1961642540,3295,3290,3295,3290,8145
20241030,090900,1934822305,3290,3295,3295,3285,13505
20241030,090800,1890380275,3300,3310,3310,3295,38866
20241030,090700,1762145875,3310,3290,3320,3290,48988
20241030,090600,1600245995,3295,3285,3295,3270,46065
20241030,090500,1449126200,3285,3250,3285,3250,23185
20241030,090400,1373249750,3255,3245,3255,3230,40844
20241030,090300,1240762955,3240,3260,3260,3225,78428
20241030,090200,986894665,3250,3275,3280,3250,79435
20241030,090100,727692450,3275,3295,3295,3265,73922
20241030,090000,485354410,3290,3280,3300,3270,146394