stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,184700,3724484540,2160,2160,2160,2160,11529
20241030,184600,3724484540,2160,2160,2160,2160,0
20241030,184500,3724484540,2160,2160,2160,2160,0
20241030,184400,3724484540,2160,2160,2160,2160,0
20241030,184300,3724484540,2160,2160,2160,2160,0
20241030,184200,3724484540,2160,2160,2160,2160,0
20241030,184100,3724484540,2160,2160,2160,2160,0
20241030,184000,3724484540,2160,2160,2160,2160,0
20241030,183900,3724484540,2160,2160,2160,2160,0
20241030,183800,3724484540,2160,2160,2160,2160,0
20241030,183700,3724484540,2160,2160,2160,2160,0
20241030,183600,3724484540,2160,2160,2160,2160,0
20241030,183500,3724484540,2160,2160,2160,2160,0
20241030,183400,3724484540,2160,2160,2160,2160,0
20241030,183300,3724484540,2160,2160,2160,2160,0
20241030,183200,3724484540,2160,2160,2160,2160,0
20241030,183100,3724484540,2160,2160,2160,2160,0
20241030,183000,3724484540,2160,2160,2160,2160,0
20241030,182900,3724484540,2160,2160,2160,2160,0
20241030,182800,3724484540,2160,2160,2160,2160,0
20241030,182700,3724484540,2160,2160,2160,2160,0
20241030,182600,3724484540,2160,2160,2160,2160,0
20241030,182500,3724484540,2160,2160,2160,2160,0
20241030,182400,3724484540,2160,2160,2160,2160,0
20241030,182300,3724484540,2160,2160,2160,2160,0
20241030,182200,3724484540,2160,2160,2160,2160,0
20241030,182100,3724484540,2160,2160,2160,2160,0
20241030,182000,3724484540,2160,2160,2160,2160,0
20241030,181900,3724484540,2160,2160,2160,2160,0
20241030,181800,3724484540,2160,2160,2160,2160,0
20241030,181700,3724484540,2160,2160,2160,2160,11529
20241030,181600,3724484540,2160,2160,2160,2160,0
20241030,181500,3724484540,2160,2160,2160,2160,0
20241030,181400,3724484540,2160,2160,2160,2160,0
20241030,181300,3724484540,2160,2160,2160,2160,0
20241030,181200,3724484540,2160,2160,2160,2160,0
20241030,181100,3724484540,2160,2160,2160,2160,0
20241030,181000,3724484540,2160,2160,2160,2160,0
20241030,180900,3724484540,2160,2160,2160,2160,0
20241030,180800,3724484540,2160,2160,2160,2160,0
20241030,180700,3724484540,2160,2160,2160,2160,0
20241030,180600,3724484540,2160,2160,2160,2160,0
20241030,180500,3724484540,2160,2160,2160,2160,0
20241030,180400,3724484540,2160,2160,2160,2160,0
20241030,180300,3724484540,2160,2160,2160,2160,0
20241030,180200,3724484540,2160,2160,2160,2160,0
20241030,180100,3724484540,2160,2160,2160,2160,0
20241030,180000,3724484540,2160,2160,2160,2160,0
20241030,175900,3724484540,2160,2160,2160,2160,0
20241030,175800,3724484540,2160,2160,2160,2160,0
20241030,175700,3724484540,2160,2160,2160,2160,0
20241030,175600,3724484540,2160,2160,2160,2160,0
20241030,175500,3724484540,2160,2160,2160,2160,0
20241030,175400,3724484540,2160,2160,2160,2160,0
20241030,175300,3724484540,2160,2160,2160,2160,0
20241030,175200,3724484540,2160,2160,2160,2160,0
20241030,175100,3724484540,2160,2160,2160,2160,0
20241030,175000,3724484540,2160,2160,2160,2160,0
20241030,174900,3724484540,2160,2160,2160,2160,0
20241030,174800,3724484540,2160,2160,2160,2160,0
20241030,174700,3724484540,2160,2160,2160,2160,11529
20241030,174600,3724484540,2160,2160,2160,2160,0
20241030,174500,3724484540,2160,2160,2160,2160,0
20241030,174400,3724484540,2160,2160,2160,2160,0
20241030,174300,3724484540,2160,2160,2160,2160,0
20241030,174200,3724484540,2160,2160,2160,2160,0
20241030,174100,3724484540,2160,2160,2160,2160,0
20241030,174000,3724484540,2160,2160,2160,2160,0
20241030,173900,3724484540,2160,2160,2160,2160,0
20241030,173800,3724484540,2160,2160,2160,2160,0
20241030,173700,3724484540,2160,2160,2160,2160,0
20241030,173600,3724484540,2160,2160,2160,2160,0
20241030,173500,3724484540,2160,2160,2160,2160,0
20241030,173400,3724484540,2160,2160,2160,2160,0
20241030,173300,3724484540,2160,2160,2160,2160,0
20241030,173200,3724484540,2160,2160,2160,2160,0
20241030,173100,3724484540,2160,2160,2160,2160,0
20241030,173000,3724484540,2160,2160,2160,2160,0
20241030,172900,3724484540,2160,2160,2160,2160,0
20241030,172800,3724484540,2160,2160,2160,2160,0
20241030,172700,3724484540,2160,2160,2160,2160,0
20241030,172600,3724484540,2160,2160,2160,2160,0
20241030,172500,3724484540,2160,2160,2160,2160,0
20241030,172400,3724484540,2160,2160,2160,2160,0
20241030,172300,3724484540,2160,2160,2160,2160,0
20241030,172200,3724484540,2160,2160,2160,2160,0
20241030,172100,3724484540,2160,2160,2160,2160,0
20241030,172000,3724484540,2160,2160,2160,2160,0
20241030,171900,3724484540,2160,2160,2160,2160,0
20241030,171800,3724484540,2160,2160,2160,2160,0
20241030,171700,3724484540,2160,2160,2160,2160,11529
20241030,171600,3724484540,2160,2160,2160,2160,0
20241030,171500,3724484540,2160,2160,2160,2160,0
20241030,171400,3724484540,2160,2160,2160,2160,0
20241030,171300,3724484540,2160,2160,2160,2160,0
20241030,171200,3724484540,2160,2160,2160,2160,0
20241030,171100,3724484540,2160,2160,2160,2160,0
20241030,171000,3724484540,2160,2160,2160,2160,0
20241030,170900,3724484540,2160,2160,2160,2160,0
20241030,170800,3724484540,2160,2160,2160,2160,0
20241030,170700,3724484540,2160,2160,2160,2160,0
20241030,170600,3724484540,2160,2160,2160,2160,0
20241030,170500,3724484540,2160,2160,2160,2160,0
20241030,170400,3724484540,2160,2160,2160,2160,0
20241030,170300,3724484540,2160,2160,2160,2160,0
20241030,170200,3724484540,2160,2160,2160,2160,0
20241030,170100,3724484540,2160,2160,2160,2160,0
20241030,170000,3724484540,2160,2160,2160,2160,0
20241030,165900,3724484540,2160,2160,2160,2160,0
20241030,165800,3724484540,2160,2160,2160,2160,0
20241030,165700,3724484540,2160,2160,2160,2160,0
20241030,165600,3724484540,2160,2160,2160,2160,0
20241030,165500,3724484540,2160,2160,2160,2160,0
20241030,165400,3724484540,2160,2160,2160,2160,0
20241030,165300,3724484540,2160,2160,2160,2160,0
20241030,165200,3724484540,2160,2160,2160,2160,0
20241030,165100,3724484540,2160,2160,2160,2160,0
20241030,165000,3724484540,2160,2160,2160,2160,0
20241030,164900,3724484540,2160,2160,2160,2160,0
20241030,164800,3724484540,2160,2160,2160,2160,0
20241030,164700,3724484540,2160,2160,2160,2160,11529
20241030,164600,3724484540,2160,2160,2160,2160,0
20241030,164500,3724484540,2160,2160,2160,2160,0
20241030,164400,3724484540,2160,2160,2160,2160,0
20241030,164300,3724484540,2160,2160,2160,2160,0
20241030,164200,3724484540,2160,2160,2160,2160,0
20241030,164100,3724484540,2160,2160,2160,2160,0
20241030,164000,3724484540,2160,2160,2160,2160,0
20241030,163900,3724484540,2160,2160,2160,2160,0
20241030,163800,3724484540,2160,2160,2160,2160,0
20241030,163700,3724484540,2160,2160,2160,2160,0
20241030,163600,3724484540,2160,2160,2160,2160,0
20241030,163500,3724484540,2160,2160,2160,2160,0
20241030,163400,3724484540,2160,2160,2160,2160,0
20241030,163300,3724484540,2160,2160,2160,2160,0
20241030,163200,3724484540,2160,2160,2160,2160,0
20241030,163100,3724484540,2160,2160,2160,2160,0
20241030,163000,3724484540,2160,2160,2160,2160,0
20241030,162900,3724484540,2160,2160,2160,2160,0
20241030,162800,3724484540,2160,2160,2160,2160,0
20241030,162700,3724484540,2160,2160,2160,2160,0
20241030,162600,3724484540,2160,2160,2160,2160,0
20241030,162500,3724484540,2160,2160,2160,2160,0
20241030,162400,3724484540,2160,2160,2160,2160,0
20241030,162300,3724484540,2160,2160,2160,2160,0
20241030,162200,3724484540,2160,2160,2160,2160,0
20241030,162100,3724484540,2160,2160,2160,2160,0
20241030,162000,3724484540,2160,2160,2160,2160,0
20241030,161900,3724484540,2160,2160,2160,2160,0
20241030,161800,3724484540,2160,2160,2160,2160,0
20241030,161700,3724484540,2160,2160,2160,2160,11529
20241030,161600,3724484540,2160,2160,2160,2160,0
20241030,161500,3724484540,2160,2160,2160,2160,0
20241030,161400,3724484540,2160,2160,2160,2160,0
20241030,161300,3724484540,2160,2160,2160,2160,0
20241030,161200,3724484540,2160,2160,2160,2160,0
20241030,161100,3724484540,2160,2160,2160,2160,0
20241030,161000,3724484540,2160,2160,2160,2160,0
20241030,160900,3724484540,2160,2160,2160,2160,0
20241030,160800,3724484540,2160,2160,2160,2160,0
20241030,160700,3724484540,2160,2160,2160,2160,0
20241030,160600,3724484540,2160,2160,2160,2160,0
20241030,160500,3724484540,2160,2160,2160,2160,0
20241030,160400,3724484540,2160,2160,2160,2160,0
20241030,160300,3724484540,2160,2160,2160,2160,0
20241030,160200,3724484540,2160,2160,2160,2160,0
20241030,160100,3724484540,2160,2160,2160,2160,0
20241030,160000,3724484540,2160,2160,2160,2160,0
20241030,155900,3724484540,2160,2160,2160,2160,0
20241030,155800,3724484540,2160,2160,2160,2160,0
20241030,155700,3724484540,2160,2160,2160,2160,0
20241030,155600,3724484540,2160,2160,2160,2160,0
20241030,155500,3724484540,2160,2160,2160,2160,0
20241030,155400,3724484540,2160,2160,2160,2160,0
20241030,155300,3724484540,2160,2160,2160,2160,0
20241030,155200,3724484540,2160,2160,2160,2160,0
20241030,155100,3724484540,2160,2160,2160,2160,0
20241030,155000,3724484540,2160,2160,2160,2160,0
20241030,154900,3724484540,2160,2160,2160,2160,0
20241030,154800,3724484540,2160,2160,2160,2160,0
20241030,154700,3724484540,2160,2160,2160,2160,11529
20241030,154600,3724484540,2160,2160,2160,2160,0
20241030,154500,3724484540,2160,2160,2160,2160,0
20241030,154400,3724484540,2160,2160,2160,2160,0
20241030,154300,3724484540,2160,2160,2160,2160,0
20241030,154200,3724484540,2160,2160,2160,2160,0
20241030,154100,3724484540,2160,2160,2160,2160,0
20241030,154000,3724484540,2160,2160,2160,2160,0
20241030,153900,3724484540,2160,2160,2160,2160,0
20241030,153800,3724484540,2160,2160,2160,2160,0
20241030,153700,3724484540,2160,2160,2160,2160,0
20241030,153600,3724484540,2160,2160,2160,2160,0
20241030,153500,3724484540,2160,2160,2160,2160,0
20241030,153400,3724484540,2160,2160,2160,2160,0
20241030,153300,3724484540,2160,2160,2160,2160,0
20241030,153200,3724484540,2160,2160,2160,2160,0
20241030,153100,3724484540,2160,2160,2160,2160,0
20241030,153000,3724484540,2160,2160,2160,2160,11529
20241030,152900,3699581900,2160,2160,2160,2160,0
20241030,152800,3699581900,2160,2160,2160,2160,0
20241030,152700,3699581900,2160,2160,2160,2160,0
20241030,152600,3699581900,2160,2160,2160,2160,0
20241030,152500,3699581900,2160,2160,2160,2160,0
20241030,152400,3699581900,2160,2160,2160,2160,0
20241030,152300,3699581900,2160,2160,2160,2160,0
20241030,152200,3699581900,2160,2160,2160,2160,0
20241030,152100,3699581900,2160,2160,2160,2160,0
20241030,152000,3699581900,2160,2160,2160,2160,0
20241030,151900,3699581900,2160,2155,2165,2155,2628
20241030,151800,3693910860,2155,2155,2155,2155,548
20241030,151700,3692729920,2155,2150,2155,2150,6
20241030,151600,3692717000,2150,2150,2150,2150,1554
20241030,151500,3689375900,2145,2155,2155,2145,3789
20241030,151400,3681244625,2150,2155,2155,2150,1757
20241030,151300,3677466475,2155,2150,2155,2150,1111
20241030,151200,3675073610,2150,2155,2160,2150,1593
20241030,151100,3671640940,2160,2160,2165,2160,236
20241030,151000,3671131170,2165,2160,2165,2160,1000
20241030,150900,3668966525,2160,2160,2160,2160,607
20241030,150800,3667655405,2165,2160,2165,2160,279
20241030,150700,3667052530,2165,2150,2165,2150,3001
20241030,150600,3660573535,2150,2150,2155,2145,1486
20241030,150500,3657383615,2150,2150,2150,2150,786
20241030,150400,3655693715,2140,2140,2140,2140,1329
20241030,150300,3652849655,2155,2150,2155,2140,2114
20241030,150200,3648314605,2150,2150,2150,2150,1000
20241030,150100,3646164605,2150,2165,2165,2150,2766
20241030,150000,3640181975,2160,2160,2160,2160,1973
20241030,145900,3635920295,2160,2160,2160,2160,743
20241030,145800,3634315415,2150,2150,2150,2150,343
20241030,145700,3633577965,2145,2150,2150,2145,232
20241030,145600,3633079675,2145,2150,2150,2145,705
20241030,145500,3631566810,2150,2145,2150,2145,1004
20241030,145400,3629408225,2145,2145,2145,2145,300
20241030,145300,3628764725,2150,2150,2150,2150,1970
20241030,145200,3624529225,2150,2160,2160,2150,364
20241030,145100,3623745345,2160,2160,2160,2160,50
20241030,145000,3623637345,2160,2160,2160,2160,205
20241030,144900,3623194545,2150,2160,2160,2150,31
20241030,144800,3623127795,2160,2155,2160,2155,1010
20241030,144700,3620947090,2150,2140,2150,2140,3000
20241030,144600,3614515590,2140,2150,2150,2140,3468
20241030,144500,3607085390,2150,2140,2150,2140,9158
20241030,144400,3587455690,2140,2150,2150,2130,8864
20241030,144300,3568461090,2140,2140,2140,2140,15
20241030,144200,3568428990,2140,2150,2150,2140,1831
20241030,144100,3564494740,2150,2135,2150,2130,319
20241030,144000,3563813720,2135,2135,2135,2130,2388
20241030,143900,3558725340,2140,2145,2145,2140,3094
20241030,143800,3552095490,2145,2145,2145,2145,3
20241030,143700,3552089055,2150,2150,2150,2150,0
20241030,143600,3552089055,2150,2150,2150,2150,5146
20241030,143500,3541025155,2150,2150,2150,2150,0
20241030,143400,3541025155,2150,2155,2155,2150,9
20241030,143300,3541005800,2150,2150,2150,2150,208
20241030,143200,3540558600,2150,2150,2150,2150,6000
20241030,143100,3527658600,2150,2150,2150,2150,2177
20241030,143000,3522978050,2160,2160,2160,2150,112
20241030,142900,3522737120,2160,2155,2160,2155,188
20241030,142800,3522331065,2155,2155,2160,2155,10007
20241030,142700,3500765965,2145,2155,2155,2145,5318
20241030,142600,3489318515,2155,2155,2155,2155,1
20241030,142500,3489316360,2155,2160,2160,2155,339
20241030,142400,3488585790,2160,2155,2160,2155,5381
20241030,142300,3476979735,2150,2145,2150,2145,2107
20241030,142200,3472450185,2145,2145,2145,2145,500
20241030,142100,3471377685,2145,2145,2145,2145,171
20241030,142000,3471010890,2145,2145,2145,2145,0
20241030,141900,3471010890,2145,2145,2145,2145,1955
20241030,141800,3466817415,2145,2145,2145,2145,2657
20241030,141700,3461118150,2145,2145,2145,2140,3220
20241030,141600,3454212100,2145,2140,2150,2140,7010
20241030,141500,3439150650,2140,2140,2140,2140,5009
20241030,141400,3428431390,2130,2135,2140,2130,817
20241030,141300,3426691165,2130,2130,2130,2125,1070
20241030,141200,3424414565,2115,2120,2120,2115,8669
20241030,141100,3406077390,2120,2120,2120,2120,2047
20241030,141000,3401737750,2120,2130,2130,2120,289
20241030,140900,3401122980,2130,2120,2130,2120,3378
20241030,140800,3393961550,2120,2125,2125,2120,4489
20241030,140700,3384444845,2125,2120,2125,2120,1082
20241030,140600,3382147925,2120,2120,2120,2120,2680
20241030,140500,3376466325,2120,2135,2135,2120,8871
20241030,140400,3357609600,2135,2140,2140,2135,10073
20241030,140300,3336103645,2140,2135,2140,2135,2234
20241030,140200,3331324555,2135,2135,2135,2135,1639
20241030,140100,3327825290,2130,2135,2135,2130,2145
20241030,140000,3323256420,2135,2140,2140,2135,180
20241030,135900,3322871255,2140,2135,2140,2130,1670
20241030,135800,3319308450,2130,2135,2135,2130,1937
20241030,135700,3315174770,2135,2135,2135,2135,1717
20241030,135600,3311508975,2135,2140,2140,2135,2321
20241030,135500,3306552930,2150,2150,2150,2150,0
20241030,135400,3306552930,2150,2145,2150,2135,1681
20241030,135300,3302961460,2145,2160,2160,2145,1049
20241030,135200,3300703855,2145,2145,2145,2145,0
20241030,135100,3300703855,2145,2145,2145,2145,1388
20241030,135000,3297726595,2145,2145,2145,2145,1653
20241030,134900,3294180910,2145,2145,2145,2145,192
20241030,134800,3293769070,2150,2150,2150,2150,0
20241030,134700,3293769070,2150,2155,2155,2145,23767
20241030,134600,3242719110,2155,2155,2155,2155,2
20241030,134500,3242714800,2155,2160,2160,2155,707
20241030,134400,3241189250,2160,2165,2165,2160,2711
20241030,134300,3235328920,2160,2165,2165,2160,1232
20241030,134200,3232661645,2160,2160,2160,2160,1020
20241030,134100,3230458445,2160,2160,2160,2160,130
20241030,134000,3230177645,2160,2160,2160,2160,12003
20241030,133900,3204251165,2155,2155,2155,2155,0
20241030,133800,3204251165,2155,2155,2155,2155,11
20241030,133700,3204227460,2155,2160,2160,2155,39
20241030,133600,3204143225,2160,2160,2160,2160,248
20241030,133500,3203607545,2165,2165,2165,2165,104
20241030,133400,3203382385,2165,2165,2165,2165,53
20241030,133300,3203267640,2170,2170,2170,2170,28
20241030,133200,3203206880,2150,2150,2165,2150,31151
20241030,133100,3135810840,2145,2150,2150,2145,566
20241030,133000,3134594440,2145,2150,2150,2145,703
20241030,132900,3133085490,2150,2150,2150,2150,4
20241030,132800,3133076890,2150,2150,2150,2150,524
20241030,132700,3131950290,2150,2150,2150,2150,1504
20241030,132600,3128716690,2150,2140,2150,2140,3741
20241030,132500,3120701135,2135,2140,2140,2135,251
20241030,132400,3120164000,2140,2140,2140,2140,0
20241030,132300,3120164000,2140,2145,2145,2140,139
20241030,132200,3119866475,2145,2145,2145,2145,9
20241030,132100,3119847170,2145,2140,2145,2140,1003
20241030,132000,3117698460,2140,2140,2140,2140,4
20241030,131900,3117689900,2140,2135,2140,2135,221
20241030,131800,3117217565,2135,2140,2140,2135,642
20241030,131700,3115846685,2140,2140,2140,2140,202
20241030,131600,3115414405,2140,2140,2140,2140,51
20241030,131500,3115305265,2140,2135,2140,2135,1315
20241030,131400,3112491845,2130,2130,2130,2130,365
20241030,131300,3111714395,2135,2130,2135,2130,5086
20241030,131200,3100870020,2130,2140,2140,2130,3150
20241030,131100,3094150460,2135,2140,2140,2135,4
20241030,131000,3094141910,2140,2140,2140,2140,97
20241030,130900,3093934330,2140,2140,2140,2140,0
20241030,130800,3093934330,2140,2140,2140,2140,100
20241030,130700,3093720330,2145,2145,2145,2135,491
20241030,130600,3092667145,2150,2145,2150,2130,7809
20241030,130500,3075966055,2145,2145,2145,2145,11
20241030,130400,3075942460,2145,2145,2145,2145,7
20241030,130300,3075927445,2145,2145,2145,2145,114
20241030,130200,3075682915,2145,2140,2150,2140,980
20241030,130100,3073579315,2140,2145,2150,2140,40
20241030,130000,3073493480,2145,2135,2145,2135,1425
20241030,125900,3070443890,2130,2130,2135,2130,9265
20241030,125800,3050706855,2130,2135,2135,2130,2840
20241030,125700,3044647605,2135,2140,2140,2135,11954
20241030,125600,3019122500,2145,2145,2145,2140,8760
20241030,125500,3000372595,2145,2145,2145,2145,1437
20241030,125400,2997290230,2150,2145,2150,2145,1146
20241030,125300,2994831505,2145,2150,2150,2145,230
20241030,125200,2994337105,2150,2150,2150,2150,3000
20241030,125100,2987887105,2150,2150,2155,2150,2328
20241030,125000,2982880905,2145,2150,2150,2145,1915
20241030,124900,2978764085,2150,2150,2150,2150,600
20241030,124800,2977474085,2150,2150,2150,2150,1
20241030,124700,2977471935,2145,2150,2150,2145,2388
20241030,124600,2972343995,2150,2150,2150,2145,3005
20241030,124500,2965883250,2155,2150,2155,2150,1541
20241030,124400,2962567365,2150,2155,2155,2150,1810
20241030,124300,2958674050,2165,2155,2165,2155,10
20241030,124200,2958652470,2165,2165,2165,2165,59
20241030,124100,2958524735,2165,2150,2165,2145,13746
20241030,124000,2928819625,2150,2155,2155,2150,1344
20241030,123900,2925923320,2155,2155,2155,2155,2
20241030,123800,2925919010,2160,2150,2160,2140,6896
20241030,123700,2911149505,2145,2150,2150,2145,6616
20241030,123600,2896944700,2150,2150,2150,2150,140
20241030,123500,2896643700,2150,2155,2155,2150,1468
20241030,123400,2893482095,2155,2155,2155,2155,15
20241030,123300,2893449770,2155,2160,2160,2155,2517
20241030,123200,2888025560,2160,2155,2160,2155,2165
20241030,123100,2883358065,2160,2155,2160,2155,1153
20241030,123000,2880870495,2155,2165,2165,2155,16050
20241030,122900,2846267965,2165,2175,2175,2165,60
20241030,122800,2846137565,2165,2165,2165,2165,162
20241030,122700,2845786835,2175,2165,2175,2165,9223
20241030,122600,2825819030,2165,2165,2165,2165,149
20241030,122500,2825496445,2165,2165,2175,2160,3208
20241030,122400,2818551255,2165,2175,2175,2165,8301
20241030,122300,2800547155,2175,2170,2175,2170,2336
20241030,122200,2795469120,2175,2175,2175,2175,738
20241030,122100,2793863970,2170,2175,2175,2170,10000
20241030,122000,2772142915,2180,2180,2185,2180,2895
20241030,121900,2765818920,2175,2180,2185,2175,7489
20241030,121800,2749492635,2180,2180,2185,2180,294
20241030,121700,2748851710,2180,2185,2190,2180,2915
20241030,121600,2742484575,2185,2185,2185,2185,260
20241030,121500,2741916475,2185,2180,2185,2180,1455
20241030,121400,2738743300,2185,2190,2190,2185,694
20241030,121300,2737224410,2190,2190,2190,2190,12
20241030,121200,2737198130,2190,2190,2190,2180,93
20241030,121100,2736994650,2190,2185,2190,2185,154
20241030,121000,2736657400,2185,2180,2185,2180,2699
20241030,120900,2730766635,2180,2185,2185,2180,201
20241030,120800,2730327455,2185,2185,2185,2185,19
20241030,120700,2730285940,2190,2180,2190,2180,2009
20241030,120600,2725891255,2180,2180,2180,2180,465
20241030,120500,2724877555,2180,2180,2190,2180,732
20241030,120400,2723280635,2180,2180,2180,2180,690
20241030,120300,2721776435,2175,2175,2175,2175,83
20241030,120200,2721595910,2175,2175,2175,2175,1000
20241030,120100,2719420910,2180,2175,2180,2175,1078
20241030,120000,2717072575,2180,2190,2190,2180,1421
20241030,115900,2713974405,2190,2185,2190,2185,200
20241030,115800,2713536420,2185,2180,2185,2180,4401
20241030,115700,2703923185,2180,2175,2180,2175,5108
20241030,115600,2692798920,2175,2175,2175,2175,257
20241030,115500,2692239945,2175,2170,2175,2170,1306
20241030,115400,2689401895,2170,2165,2170,2165,5298
20241030,115300,2677914840,2160,2160,2160,2160,323
20241030,115200,2677217160,2155,2165,2165,2155,79
20241030,115100,2677046865,2165,2155,2165,2155,314
20241030,115000,2676369375,2155,2155,2155,2155,0
20241030,114900,2676369375,2155,2155,2155,2155,2
20241030,114800,2676365065,2165,2150,2165,2150,1194
20241030,114700,2673780585,2150,2160,2165,2150,2365
20241030,114600,2668684770,2165,2150,2165,2150,290
20241030,114500,2668059005,2165,2165,2165,2165,232
20241030,114400,2667556725,2165,2150,2165,2150,186
20241030,114300,2667156810,2150,2150,2155,2150,1313
20241030,114200,2664332400,2150,2150,2150,2150,2827
20241030,114100,2658254350,2150,2165,2165,2150,6275
20241030,114000,2644719005,2165,2155,2165,2155,426
20241030,113900,2643800925,2155,2160,2165,2150,23915
20241030,113800,2592317760,2165,2170,2170,2165,481
20241030,113700,2591276360,2170,2170,2170,2165,425
20241030,113600,2590354115,2170,2170,2175,2170,264
20241030,113500,2589781215,2175,2170,2175,2170,13
20241030,113400,2589752990,2170,2170,2170,2170,22
20241030,113300,2589705250,2170,2160,2175,2160,2171
20241030,113200,2584997285,2170,2165,2170,2155,23500
20241030,113100,2534291170,2155,2165,2165,2155,4681
20241030,113000,2524182210,2165,2165,2165,2165,2465
20241030,112900,2518845485,2165,2165,2170,2165,480
20241030,112800,2517805775,2165,2170,2175,2165,6396
20241030,112700,2503926555,2175,2170,2175,2170,252
20241030,112600,2503379520,2170,2175,2175,2170,37
20241030,112500,2503299225,2175,2175,2175,2175,5190
20241030,112400,2492010975,2175,2175,2175,2175,5
20241030,112300,2492000100,2175,2175,2175,2175,209
20241030,112200,2491545525,2170,2175,2175,2170,2020
20241030,112100,2487156430,2175,2180,2180,2175,474
20241030,112000,2486125430,2180,2175,2180,2175,698
20241030,111900,2484605380,2175,2185,2185,2175,3647
20241030,111800,2476656850,2185,2185,2185,2185,303
20241030,111700,2475994795,2185,2185,2185,2185,806
20241030,111600,2474233685,2185,2190,2190,2185,556
20241030,111500,2473016050,2190,2190,2190,2190,93
20241030,111400,2472812380,2195,2185,2195,2185,1352
20241030,111300,2469849265,2195,2185,2195,2185,309
20241030,111200,2469172370,2185,2190,2195,2185,3312
20241030,111100,2461914815,2190,2190,2190,2190,385
20241030,111000,2461071665,2190,2180,2190,2180,387
20241030,110900,2460226590,2190,2180,2190,2180,2333
20241030,110800,2455118830,2180,2180,2190,2180,5690
20241030,110700,2442714615,2180,2185,2195,2180,2814
20241030,110600,2436573460,2185,2195,2195,2185,595
20241030,110500,2435273375,2185,2195,2195,2185,1245
20241030,110400,2432548345,2195,2185,2195,2185,132
20241030,110300,2432259215,2185,2185,2195,2180,4395
20241030,110200,2422639715,2185,2190,2190,2180,1172
20241030,110100,2420081155,2190,2190,2190,2185,5854
20241030,110000,2407275930,2190,2180,2190,2180,1353
20241030,105900,2404316470,2180,2175,2185,2175,593
20241030,105800,2403021770,2180,2175,2185,2175,3752
20241030,105700,2394830225,2175,2180,2185,2175,1510
20241030,105600,2391544115,2180,2185,2185,2180,3129
20241030,105500,2384713375,2190,2190,2190,2185,9113
20241030,105400,2364787480,2190,2195,2205,2190,12802
20241030,105300,2336698895,2205,2200,2205,2195,15758
20241030,105200,2302024765,2210,2205,2215,2200,11436
20241030,105100,2276769720,2200,2205,2210,2195,7019
20241030,105000,2261275940,2205,2200,2220,2200,37440
20241030,104900,2178539025,2210,2200,2210,2195,13595
20241030,104800,2148626755,2210,2190,2210,2190,86929
20241030,104700,1957586420,2190,2185,2190,2180,7044
20241030,104600,1942201465,2180,2175,2185,2170,11917
20241030,104500,1916223110,2180,2180,2185,2170,6407
20241030,104400,1902276105,2185,2185,2185,2180,3467
20241030,104300,1894711285,2190,2190,2190,2180,10850
20241030,104200,1871046625,2185,2185,2185,2180,1862
20241030,104100,1866980560,2190,2180,2190,2180,5739
20241030,104000,1854452930,2185,2180,2185,2170,6469
20241030,103900,1840338560,2190,2185,2190,2175,29958
20241030,103800,1774955650,2185,2180,2185,2170,20851
20241030,103700,1729530415,2180,2165,2180,2165,23767
20241030,103600,1677897760,2170,2165,2170,2165,17095
20241030,103500,1640804135,2170,2170,2170,2155,4814
20241030,103400,1630384215,2170,2160,2170,2160,4592
20241030,103300,1620444235,2150,2165,2165,2150,1946
20241030,103200,1616248830,2165,2160,2165,2160,3381
20241030,103100,1608930235,2160,2150,2160,2150,3454
20241030,103000,1601479305,2160,2150,2160,2140,601
20241030,102900,1600182985,2165,2145,2165,2145,27096
20241030,102800,1541760250,2140,2145,2145,2140,1004
20241030,102700,1539611670,2145,2145,2145,2145,5
20241030,102600,1539600945,2140,2140,2140,2140,985
20241030,102500,1537493045,2140,2150,2150,2140,2055
20241030,102400,1533094205,2150,2140,2150,2140,1953
20241030,102300,1528902685,2140,2135,2140,2135,9
20241030,102200,1528883465,2135,2140,2140,2135,2704
20241030,102100,1523104285,2140,2150,2150,2140,604
20241030,102000,1521805815,2150,2145,2150,2140,3281
20241030,101900,1514752725,2145,2150,2155,2145,543
20241030,101800,1513585090,2150,2125,2150,2125,6747
20241030,101700,1499165835,2130,2130,2130,2120,10276
20241030,101600,1477302405,2130,2130,2140,2130,859
20241030,101500,1475471545,2130,2140,2140,2130,10798
20241030,101400,1452449765,2135,2140,2145,2135,2613
20241030,101300,1446860435,2140,2140,2145,2140,406
20241030,101200,1445991345,2140,2145,2150,2140,13904
20241030,101100,1416209885,2145,2150,2155,2145,6888
20241030,101000,1401398345,2150,2150,2155,2150,934
20241030,100900,1399389745,2150,2160,2160,2150,2370
20241030,100800,1394283840,2155,2155,2155,2150,5806
20241030,100700,1381773745,2155,2155,2160,2155,3033
20241030,100600,1375236525,2155,2150,2155,2150,2313
20241030,100500,1370255445,2150,2155,2160,2150,1649
20241030,100400,1366701560,2160,2155,2160,2155,700
20241030,100300,1365190560,2155,2160,2165,2155,4225
20241030,100200,1356069560,2155,2155,2160,2155,4872
20241030,100100,1345566340,2155,2155,2155,2150,136
20241030,100000,1345273420,2145,2155,2165,2145,9436
20241030,095900,1324942425,2155,2165,2165,2155,1683
20241030,095800,1321304935,2165,2160,2165,2150,20296
20241030,095700,1277516595,2165,2165,2170,2160,6816
20241030,095600,1262769290,2165,2165,2170,2160,15199
20241030,095500,1229843410,2165,2160,2165,2155,8247
20241030,095400,1212034675,2160,2150,2170,2150,37595
20241030,095300,1130875850,2145,2145,2150,2140,20167
20241030,095200,1087576580,2140,2130,2145,2125,10549
20241030,095100,1065000720,2135,2140,2140,2130,11487
20241030,095000,1040490840,2140,2140,2145,2135,12353
20241030,094900,1014074435,2140,2140,2140,2135,7076
20241030,094800,998937070,2135,2130,2140,2115,10749
20241030,094700,975994990,2130,2125,2130,2115,7873
20241030,094600,959235595,2115,2130,2130,2115,248
20241030,094500,958710970,2130,2130,2130,2110,6534
20241030,094400,944866445,2130,2135,2135,2120,5912
20241030,094300,932269310,2130,2130,2135,2130,4192
20241030,094200,923340265,2130,2125,2130,2125,5735
20241030,094100,911133055,2125,2120,2125,2120,9312
20241030,094000,891349840,2120,2100,2120,2100,5279
20241030,093900,880258930,2120,2115,2125,2100,1658
20241030,093800,876748870,2110,2110,2115,2100,4422
20241030,093700,867418960,2115,2110,2115,2100,5471
20241030,093600,855848810,2100,2105,2105,2100,295
20241030,093500,855228875,2105,2105,2110,2105,1809
20241030,093400,851420830,2105,2105,2115,2105,2327
20241030,093300,846513735,2105,2110,2110,2105,1034
20241030,093200,844336690,2105,2105,2105,2105,2287
20241030,093100,839522555,2105,2115,2115,2105,723
20241030,093000,837993880,2115,2105,2115,2105,1038
20241030,092900,835803630,2105,2105,2105,2100,836
20241030,092800,834045040,2115,2110,2120,2100,5607
20241030,092700,822207155,2100,2095,2110,2095,26441
20241030,092600,766700335,2095,2100,2100,2090,7907
20241030,092500,750116830,2110,2115,2115,2100,2521
20241030,092400,744806210,2115,2115,2115,2100,10891
20241030,092300,721785440,2115,2115,2120,2110,14308
20241030,092200,691525125,2115,2105,2125,2100,31600
20241030,092100,624667495,2125,2120,2125,2110,11146
20241030,092000,601037905,2120,2095,2120,2095,5100
20241030,091900,590270920,2110,2100,2110,2090,10938
20241030,091800,567306445,2100,2100,2105,2095,7330
20241030,091700,551915845,2095,2070,2095,2070,19217
20241030,091600,511778230,2070,2070,2080,2070,1857
20241030,091500,507934140,2070,2085,2085,2070,4885
20241030,091400,497760835,2085,2080,2085,2080,2376
20241030,091300,492818735,2090,2090,2095,2075,2974
20241030,091200,486618630,2090,2095,2095,2070,9343
20241030,091100,467124540,2090,2090,2095,2090,2263
20241030,091000,462394825,2090,2090,2090,2080,3072
20241030,090900,455987275,2090,2090,2095,2080,1937
20241030,090800,451947800,2085,2080,2085,2070,9517
20241030,090700,432184315,2080,2090,2095,2080,7813
20241030,090600,415897075,2095,2105,2105,2085,13268
20241030,090500,388171575,2105,2105,2110,2090,16535
20241030,090400,353473815,2105,2090,2105,2075,14168
20241030,090300,323844835,2090,2140,2145,2055,30575
20241030,090200,259886040,2125,2125,2150,2100,63566
20241030,090100,124516215,2125,2075,2125,2075,22195
20241030,090000,77852925,2055,2065,2080,2050,37680