stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,191000,650409951,1022,1022,1022,1022,5507
20241029,190900,650409951,1022,1022,1022,1022,0
20241029,190800,650409951,1022,1022,1022,1022,0
20241029,190700,650409951,1022,1022,1022,1022,0
20241029,190600,650409951,1022,1022,1022,1022,0
20241029,190500,650409951,1022,1022,1022,1022,0
20241029,190400,650409951,1022,1022,1022,1022,0
20241029,190300,650409951,1022,1022,1022,1022,0
20241029,190200,650409951,1022,1022,1022,1022,0
20241029,190100,650409951,1022,1022,1022,1022,0
20241029,190000,650409951,1022,1022,1022,1022,0
20241029,185900,650409951,1022,1022,1022,1022,0
20241029,185800,650409951,1022,1022,1022,1022,0
20241029,185700,650409951,1022,1022,1022,1022,0
20241029,185600,650409951,1022,1022,1022,1022,0
20241029,185500,650409951,1022,1022,1022,1022,0
20241029,185400,650409951,1022,1022,1022,1022,0
20241029,185300,650409951,1022,1022,1022,1022,0
20241029,185200,650409951,1022,1022,1022,1022,0
20241029,185100,650409951,1022,1022,1022,1022,0
20241029,185000,650409951,1022,1022,1022,1022,0
20241029,184900,650409951,1022,1022,1022,1022,0
20241029,184800,650409951,1022,1022,1022,1022,0
20241029,184700,650409951,1022,1022,1022,1022,0
20241029,184600,650409951,1022,1022,1022,1022,0
20241029,184500,650409951,1022,1022,1022,1022,0
20241029,184400,650409951,1022,1022,1022,1022,0
20241029,184300,650409951,1022,1022,1022,1022,0
20241029,184200,650409951,1022,1022,1022,1022,0
20241029,184100,650409951,1022,1022,1022,1022,0
20241029,184000,650409951,1022,1022,1022,1022,5507
20241029,183900,650409951,1022,1022,1022,1022,0
20241029,183800,650409951,1022,1022,1022,1022,0
20241029,183700,650409951,1022,1022,1022,1022,0
20241029,183600,650409951,1022,1022,1022,1022,0
20241029,183500,650409951,1022,1022,1022,1022,0
20241029,183400,650409951,1022,1022,1022,1022,0
20241029,183300,650409951,1022,1022,1022,1022,0
20241029,183200,650409951,1022,1022,1022,1022,0
20241029,183100,650409951,1022,1022,1022,1022,0
20241029,183000,650409951,1022,1022,1022,1022,0
20241029,182900,650409951,1022,1022,1022,1022,0
20241029,182800,650409951,1022,1022,1022,1022,0
20241029,182700,650409951,1022,1022,1022,1022,0
20241029,182600,650409951,1022,1022,1022,1022,0
20241029,182500,650409951,1022,1022,1022,1022,0
20241029,182400,650409951,1022,1022,1022,1022,0
20241029,182300,650409951,1022,1022,1022,1022,0
20241029,182200,650409951,1022,1022,1022,1022,0
20241029,182100,650409951,1022,1022,1022,1022,0
20241029,182000,650409951,1022,1022,1022,1022,0
20241029,181900,650409951,1022,1022,1022,1022,0
20241029,181800,650409951,1022,1022,1022,1022,0
20241029,181700,650409951,1022,1022,1022,1022,0
20241029,181600,650409951,1022,1022,1022,1022,0
20241029,181500,650409951,1022,1022,1022,1022,0
20241029,181400,650409951,1022,1022,1022,1022,0
20241029,181300,650409951,1022,1022,1022,1022,0
20241029,181200,650409951,1022,1022,1022,1022,0
20241029,181100,650409951,1022,1022,1022,1022,0
20241029,181000,650409951,1022,1022,1022,1022,5507
20241029,180900,650409951,1022,1022,1022,1022,0
20241029,180800,650409951,1022,1022,1022,1022,0
20241029,180700,650409951,1022,1022,1022,1022,0
20241029,180600,650409951,1022,1022,1022,1022,0
20241029,180500,650409951,1022,1022,1022,1022,0
20241029,180400,650409951,1022,1022,1022,1022,0
20241029,180300,650409951,1022,1022,1022,1022,0
20241029,180200,650409951,1022,1022,1022,1022,0
20241029,180100,650409951,1022,1022,1022,1022,0
20241029,180000,650409951,1022,1022,1022,1022,0
20241029,175900,650409951,1022,1022,1022,1022,0
20241029,175800,650409951,1022,1022,1022,1022,0
20241029,175700,650409951,1022,1022,1022,1022,0
20241029,175600,650409951,1022,1022,1022,1022,0
20241029,175500,650409951,1022,1022,1022,1022,0
20241029,175400,650409951,1022,1022,1022,1022,0
20241029,175300,650409951,1022,1022,1022,1022,0
20241029,175200,650409951,1022,1022,1022,1022,0
20241029,175100,650409951,1022,1022,1022,1022,0
20241029,175000,650409951,1022,1022,1022,1022,0
20241029,174900,650409951,1022,1022,1022,1022,0
20241029,174800,650409951,1022,1022,1022,1022,0
20241029,174700,650409951,1022,1022,1022,1022,0
20241029,174600,650409951,1022,1022,1022,1022,0
20241029,174500,650409951,1022,1022,1022,1022,0
20241029,174400,650409951,1022,1022,1022,1022,0
20241029,174300,650409951,1022,1022,1022,1022,0
20241029,174200,650409951,1022,1022,1022,1022,0
20241029,174100,650409951,1022,1022,1022,1022,0
20241029,174000,650409951,1022,1022,1022,1022,5507
20241029,173900,650409951,1022,1022,1022,1022,0
20241029,173800,650409951,1022,1022,1022,1022,0
20241029,173700,650409951,1022,1022,1022,1022,0
20241029,173600,650409951,1022,1022,1022,1022,0
20241029,173500,650409951,1022,1022,1022,1022,0
20241029,173400,650409951,1022,1022,1022,1022,0
20241029,173300,650409951,1022,1022,1022,1022,0
20241029,173200,650409951,1022,1022,1022,1022,0
20241029,173100,650409951,1022,1022,1022,1022,0
20241029,173000,650409951,1022,1022,1022,1022,0
20241029,172900,650409951,1022,1022,1022,1022,0
20241029,172800,650409951,1022,1022,1022,1022,0
20241029,172700,650409951,1022,1022,1022,1022,0
20241029,172600,650409951,1022,1022,1022,1022,0
20241029,172500,650409951,1022,1022,1022,1022,0
20241029,172400,650409951,1022,1022,1022,1022,0
20241029,172300,650409951,1022,1022,1022,1022,0
20241029,172200,650409951,1022,1022,1022,1022,0
20241029,172100,650409951,1022,1022,1022,1022,0
20241029,172000,650409951,1022,1022,1022,1022,0
20241029,171900,650409951,1022,1022,1022,1022,0
20241029,171800,650409951,1022,1022,1022,1022,0
20241029,171700,650409951,1022,1022,1022,1022,0
20241029,171600,650409951,1022,1022,1022,1022,0
20241029,171500,650409951,1022,1022,1022,1022,0
20241029,171400,650409951,1022,1022,1022,1022,0
20241029,171300,650409951,1022,1022,1022,1022,0
20241029,171200,650409951,1022,1022,1022,1022,0
20241029,171100,650409951,1022,1022,1022,1022,0
20241029,171000,650409951,1022,1022,1022,1022,5507
20241029,170900,650409951,1022,1022,1022,1022,0
20241029,170800,650409951,1022,1022,1022,1022,0
20241029,170700,650409951,1022,1022,1022,1022,0
20241029,170600,650409951,1022,1022,1022,1022,0
20241029,170500,650409951,1022,1022,1022,1022,0
20241029,170400,650409951,1022,1022,1022,1022,0
20241029,170300,650409951,1022,1022,1022,1022,0
20241029,170200,650409951,1022,1022,1022,1022,0
20241029,170100,650409951,1022,1022,1022,1022,0
20241029,170000,650409951,1022,1022,1022,1022,0
20241029,165900,650409951,1022,1022,1022,1022,0
20241029,165800,650409951,1022,1022,1022,1022,0
20241029,165700,650409951,1022,1022,1022,1022,0
20241029,165600,650409951,1022,1022,1022,1022,0
20241029,165500,650409951,1022,1022,1022,1022,0
20241029,165400,650409951,1022,1022,1022,1022,0
20241029,165300,650409951,1022,1022,1022,1022,0
20241029,165200,650409951,1022,1022,1022,1022,0
20241029,165100,650409951,1022,1022,1022,1022,0
20241029,165000,650409951,1022,1022,1022,1022,0
20241029,164900,650409951,1022,1022,1022,1022,0
20241029,164800,650409951,1022,1022,1022,1022,0
20241029,164700,650409951,1022,1022,1022,1022,0
20241029,164600,650409951,1022,1022,1022,1022,0
20241029,164500,650409951,1022,1022,1022,1022,0
20241029,164400,650409951,1022,1022,1022,1022,0
20241029,164300,650409951,1022,1022,1022,1022,0
20241029,164200,650409951,1022,1022,1022,1022,0
20241029,164100,650409951,1022,1022,1022,1022,0
20241029,164000,650409951,1022,1022,1022,1022,5507
20241029,163900,650409951,1022,1022,1022,1022,0
20241029,163800,650409951,1022,1022,1022,1022,0
20241029,163700,650409951,1022,1022,1022,1022,0
20241029,163600,650409951,1022,1022,1022,1022,0
20241029,163500,650409951,1022,1022,1022,1022,0
20241029,163400,650409951,1022,1022,1022,1022,0
20241029,163300,650409951,1022,1022,1022,1022,0
20241029,163200,650409951,1022,1022,1022,1022,0
20241029,163100,650409951,1022,1022,1022,1022,0
20241029,163000,650409951,1022,1022,1022,1022,0
20241029,162900,650409951,1022,1022,1022,1022,0
20241029,162800,650409951,1022,1022,1022,1022,0
20241029,162700,650409951,1022,1022,1022,1022,0
20241029,162600,650409951,1022,1022,1022,1022,0
20241029,162500,650409951,1022,1022,1022,1022,0
20241029,162400,650409951,1022,1022,1022,1022,0
20241029,162300,650409951,1022,1022,1022,1022,0
20241029,162200,650409951,1022,1022,1022,1022,0
20241029,162100,650409951,1022,1022,1022,1022,0
20241029,162000,650409951,1022,1022,1022,1022,0
20241029,161900,650409951,1022,1022,1022,1022,0
20241029,161800,650409951,1022,1022,1022,1022,0
20241029,161700,650409951,1022,1022,1022,1022,0
20241029,161600,650409951,1022,1022,1022,1022,0
20241029,161500,650409951,1022,1022,1022,1022,0
20241029,161400,650409951,1022,1022,1022,1022,0
20241029,161300,650409951,1022,1022,1022,1022,0
20241029,161200,650409951,1022,1022,1022,1022,0
20241029,161100,650409951,1022,1022,1022,1022,0
20241029,161000,650409951,1022,1022,1022,1022,5507
20241029,160900,650409951,1022,1022,1022,1022,0
20241029,160800,650409951,1022,1022,1022,1022,0
20241029,160700,650409951,1022,1022,1022,1022,0
20241029,160600,650409951,1022,1022,1022,1022,0
20241029,160500,650409951,1022,1022,1022,1022,0
20241029,160400,650409951,1022,1022,1022,1022,0
20241029,160300,650409951,1022,1022,1022,1022,0
20241029,160200,650409951,1022,1022,1022,1022,0
20241029,160100,650409951,1022,1022,1022,1022,0
20241029,160000,650409951,1022,1022,1022,1022,0
20241029,155900,650409951,1022,1022,1022,1022,0
20241029,155800,650409951,1022,1022,1022,1022,0
20241029,155700,650409951,1022,1022,1022,1022,0
20241029,155600,650409951,1022,1022,1022,1022,0
20241029,155500,650409951,1022,1022,1022,1022,0
20241029,155400,650409951,1022,1022,1022,1022,0
20241029,155300,650409951,1022,1022,1022,1022,0
20241029,155200,650409951,1022,1022,1022,1022,0
20241029,155100,650409951,1022,1022,1022,1022,0
20241029,155000,650409951,1022,1022,1022,1022,0
20241029,154900,650409951,1022,1022,1022,1022,0
20241029,154800,650409951,1022,1022,1022,1022,0
20241029,154700,650409951,1022,1022,1022,1022,0
20241029,154600,650409951,1022,1022,1022,1022,0
20241029,154500,650409951,1022,1022,1022,1022,0
20241029,154400,650409951,1022,1022,1022,1022,0
20241029,154300,650409951,1022,1022,1022,1022,0
20241029,154200,650409951,1022,1022,1022,1022,0
20241029,154100,650409951,1022,1022,1022,1022,0
20241029,154000,650409951,1022,1022,1022,1022,5507
20241029,153900,650409951,1022,1022,1022,1022,0
20241029,153800,650409951,1022,1022,1022,1022,0
20241029,153700,650409951,1022,1022,1022,1022,0
20241029,153600,650409951,1022,1022,1022,1022,0
20241029,153500,650409951,1022,1022,1022,1022,0
20241029,153400,650409951,1022,1022,1022,1022,0
20241029,153300,650409951,1022,1022,1022,1022,0
20241029,153200,650409951,1022,1022,1022,1022,0
20241029,153100,650409951,1022,1022,1022,1022,0
20241029,153000,650409951,1022,1022,1022,1022,5507
20241029,152900,644781797,1022,1022,1022,1022,0
20241029,152800,644781797,1022,1022,1022,1022,0
20241029,152700,644781797,1022,1022,1022,1022,0
20241029,152600,644781797,1022,1022,1022,1022,0
20241029,152500,644781797,1022,1022,1022,1022,0
20241029,152400,644781797,1022,1022,1022,1022,0
20241029,152300,644781797,1022,1022,1022,1022,0
20241029,152200,644781797,1022,1022,1022,1022,0
20241029,152100,644781797,1022,1022,1022,1022,0
20241029,152000,644781797,1022,1022,1022,1022,0
20241029,151900,644781797,1022,1020,1023,1020,1510
20241029,151800,643239312,1020,1020,1020,1020,1
20241029,151700,643238292,1020,1020,1020,1020,600
20241029,151600,642626292,1022,1020,1022,1020,2503
20241029,151500,640068836,1020,1020,1020,1020,0
20241029,151400,640068836,1020,1020,1020,1020,527
20241029,151300,639531296,1019,1019,1019,1019,0
20241029,151200,639531296,1019,1019,1019,1019,0
20241029,151100,639531296,1019,1019,1019,1019,464
20241029,151000,639058480,1020,1020,1020,1020,1008
20241029,150900,638030320,1023,1018,1023,1018,2110
20241029,150800,635873643,1018,1018,1018,1018,911
20241029,150700,634946245,1023,1023,1023,1023,0
20241029,150600,634946245,1023,1023,1023,1023,0
20241029,150500,634946245,1023,1022,1023,1022,10
20241029,150400,634936024,1018,1018,1018,1018,500
20241029,150300,634427024,1017,1017,1017,1017,1
20241029,150200,634426007,1017,1017,1024,1017,6
20241029,150100,634419898,1017,1019,1024,1017,27
20241029,150000,634392418,1019,1019,1019,1019,1746
20241029,145900,632613244,1024,1024,1024,1024,0
20241029,145800,632613244,1024,1024,1024,1024,0
20241029,145700,632613244,1024,1021,1024,1020,34
20241029,145600,632578524,1020,1021,1021,1020,200
20241029,145500,632374506,1026,1025,1026,1025,20
20241029,145400,632354004,1020,1021,1021,1015,7225
20241029,145300,625003042,1023,1023,1023,1023,0
20241029,145200,625003042,1023,1023,1023,1023,1
20241029,145100,625002019,1022,1022,1022,1022,1
20241029,145000,625000997,1023,1023,1026,1023,1609
20241029,144900,623352164,1021,1021,1021,1021,4552
20241029,144800,618704572,1020,1020,1020,1020,0
20241029,144700,618704572,1020,1020,1020,1020,1027
20241029,144600,617657032,1019,1019,1019,1019,88
20241029,144500,617567360,1019,1021,1021,1019,772
20241029,144400,616780185,1021,1021,1021,1021,448
20241029,144300,616322777,1023,1023,1023,1023,0
20241029,144200,616322777,1023,1022,1023,1022,401
20241029,144100,615912954,1021,1021,1021,1021,72
20241029,144000,615839442,1023,1023,1023,1023,1
20241029,143900,615838419,1022,1023,1023,1022,632
20241029,143800,615192049,1024,1021,1024,1021,3007
20241029,143700,612117653,1021,1021,1021,1021,200
20241029,143600,611913453,1020,1020,1020,1020,0
20241029,143500,611913453,1020,1020,1020,1020,755
20241029,143400,611143353,1020,1020,1020,1020,500
20241029,143300,610633353,1021,1021,1021,1021,500
20241029,143200,610122853,1021,1020,1021,1020,1289
20241029,143100,608807598,1020,1020,1020,1019,112
20241029,143000,608693360,1019,1020,1020,1019,619
20241029,142900,608062598,1020,1020,1020,1020,541
20241029,142800,607510778,1021,1021,1021,1021,972
20241029,142700,606518366,1019,1019,1019,1019,1
20241029,142600,606517347,1021,1021,1021,1021,2
20241029,142500,606515305,1021,1019,1021,1019,1689
20241029,142400,604792228,1020,1020,1020,1020,0
20241029,142300,604792228,1020,1020,1020,1020,19
20241029,142200,604772848,1020,1019,1020,1019,200
20241029,142100,604569047,1018,1016,1018,1016,363
20241029,142000,604199537,1018,1017,1018,1016,487
20241029,141900,603704675,1017,1016,1017,1016,56
20241029,141800,603647747,1018,1018,1018,1018,1
20241029,141700,603646729,1018,1018,1018,1018,0
20241029,141600,603646729,1018,1018,1018,1018,1
20241029,141500,603645711,1016,1019,1019,1016,82
20241029,141400,603562393,1019,1019,1019,1019,0
20241029,141300,603562393,1019,1019,1019,1019,792
20241029,141200,602755345,1019,1019,1019,1019,10
20241029,141100,602745155,1019,1019,1019,1019,0
20241029,141000,602745155,1019,1017,1019,1017,1760
20241029,140900,600953169,1018,1018,1018,1018,21
20241029,140800,600931791,1017,1017,1018,1017,96
20241029,140700,600834151,1017,1017,1017,1017,100
20241029,140600,600732451,1017,1017,1017,1017,295
20241029,140500,600432436,1017,1017,1017,1017,5
20241029,140400,600427351,1016,1016,1016,1016,0
20241029,140300,600427351,1016,1016,1016,1016,1077
20241029,140200,599333119,1016,1016,1016,1016,3
20241029,140100,599330071,1015,1015,1015,1015,183
20241029,140000,599144326,1015,1015,1015,1015,998
20241029,135900,598131356,1015,1015,1015,1015,2
20241029,135800,598129326,1014,1014,1014,1014,21
20241029,135700,598108032,1014,1014,1014,1014,0
20241029,135600,598108032,1014,1014,1014,1014,0
20241029,135500,598108032,1014,1014,1014,1014,422
20241029,135400,597680124,1015,1016,1016,1015,79
20241029,135300,597599938,1014,1014,1014,1014,0
20241029,135200,597599938,1014,1014,1014,1014,11
20241029,135100,597588784,1016,1016,1016,1016,0
20241029,135000,597588784,1016,1016,1016,1016,0
20241029,134900,597588784,1016,1016,1016,1016,101
20241029,134800,597486168,1017,1016,1017,1013,294
20241029,134700,597187509,1016,1017,1017,1016,12
20241029,134600,597175315,1016,1014,1017,1014,237
20241029,134500,596934935,1014,1014,1014,1014,133
20241029,134400,596800073,1013,1014,1014,1013,516
20241029,134300,596277349,1014,1014,1014,1014,12
20241029,134200,596265181,1014,1014,1014,1014,23
20241029,134100,596241859,1015,1015,1015,1015,554
20241029,134000,595679549,1017,1017,1017,1015,113
20241029,133900,595564836,1017,1015,1017,1015,416
20241029,133800,595142586,1017,1017,1017,1017,6
20241029,133700,595136484,1017,1017,1017,1015,12
20241029,133600,595124286,1015,1016,1016,1015,549
20241029,133500,594567002,1016,1016,1016,1016,16
20241029,133400,594550746,1016,1016,1016,1016,0
20241029,133300,594550746,1016,1015,1016,1015,301
20241029,133200,594244931,1015,1015,1015,1015,623
20241029,133100,593612586,1015,1015,1015,1015,0
20241029,133000,593612586,1015,1015,1015,1015,1
20241029,132900,593611571,1015,1015,1015,1015,0
20241029,132800,593611571,1015,1015,1015,1015,286
20241029,132700,593321281,1015,1015,1015,1015,0
20241029,132600,593321281,1015,1015,1015,1015,0
20241029,132500,593321281,1015,1015,1015,1015,0
20241029,132400,593321281,1015,1015,1015,1015,0
20241029,132300,593321281,1015,1015,1015,1015,0
20241029,132200,593321281,1015,1015,1015,1015,0
20241029,132100,593321281,1015,1015,1015,1015,0
20241029,132000,593321281,1015,1015,1015,1015,0
20241029,131900,593321281,1015,1015,1015,1015,34
20241029,131800,593286771,1015,1013,1015,1013,1714
20241029,131700,591550061,1015,1013,1015,1013,70
20241029,131600,591479149,1015,1015,1015,1015,7
20241029,131500,591472044,1015,1015,1015,1015,107
20241029,131400,591363439,1013,1013,1013,1013,888
20241029,131300,590463895,1013,1013,1013,1013,8
20241029,131200,590455791,1015,1015,1015,1015,3218
20241029,131100,587189521,1015,1015,1015,1015,5635
20241029,131000,581469996,1015,1015,1015,1015,4
20241029,130900,581465936,1015,1015,1015,1015,4
20241029,130800,581461876,1017,1017,1017,1017,3
20241029,130700,581458825,1017,1014,1017,1014,684
20241029,130600,580764087,1014,1014,1014,1014,734
20241029,130500,580019811,1014,1014,1014,1014,266
20241029,130400,579750087,1014,1014,1014,1014,1
20241029,130300,579749073,1013,1014,1014,1013,195
20241029,130200,579551526,1014,1014,1014,1014,222
20241029,130100,579326418,1014,1014,1014,1014,5
20241029,130000,579321348,1014,1014,1014,1014,3
20241029,125900,579318306,1014,1014,1014,1014,0
20241029,125800,579318306,1014,1013,1014,1013,62
20241029,125700,579255495,1013,1013,1013,1013,0
20241029,125600,579255495,1013,1012,1013,1012,2228
20241029,125500,577000629,1011,1010,1011,1010,1003
20241029,125400,575987596,1011,1010,1011,1010,2
20241029,125300,575985575,1010,1012,1012,1007,1302
20241029,125200,574673758,1008,1012,1012,1008,312
20241029,125100,574358822,1012,1012,1012,1012,0
20241029,125000,574358822,1012,1012,1012,1012,25
20241029,124900,574333522,1009,1010,1010,1009,1903
20241029,124800,572413390,1010,1012,1012,1010,539
20241029,124700,571868435,1013,1014,1014,1013,894
20241029,124600,570962334,1014,1016,1016,1014,4723
20241029,124500,566168750,1015,1016,1016,1015,144
20241029,124400,566022448,1016,1017,1017,1016,316
20241029,124300,565701382,1016,1016,1017,1016,82
20241029,124200,565618069,1018,1015,1018,1015,310
20241029,124100,565302731,1017,1015,1017,1014,555
20241029,124000,564738807,1015,1015,1015,1015,1
20241029,123900,564737792,1015,1014,1016,1014,1035
20241029,123800,563688254,1014,1016,1016,1014,669
20241029,123700,563009593,1015,1014,1015,1014,75
20241029,123600,562933484,1014,1014,1014,1014,2
20241029,123500,562931456,1014,1014,1014,1014,0
20241029,123400,562931456,1014,1014,1014,1014,770
20241029,123300,562150676,1015,1015,1015,1015,204
20241029,123200,561943616,1015,1015,1015,1015,5100
20241029,123100,556767116,1013,1013,1013,1013,0
20241029,123000,556767116,1013,1013,1013,1013,19
20241029,122900,556747869,1013,1013,1013,1013,0
20241029,122800,556747869,1013,1013,1013,1013,96
20241029,122700,556650621,1012,1012,1012,1012,3564
20241029,122600,553043853,1012,1012,1012,1012,0
20241029,122500,553043853,1012,1012,1012,1012,0
20241029,122400,553043853,1012,1012,1012,1012,2386
20241029,122300,550629221,1011,1011,1011,1011,50
20241029,122200,550578671,1012,1012,1012,1012,374
20241029,122100,550200183,1011,1012,1012,1011,56
20241029,122000,550143564,1011,1011,1011,1011,252
20241029,121900,549888792,1010,1010,1010,1010,11
20241029,121800,549877682,1010,1010,1010,1010,130
20241029,121700,549746382,1009,1010,1010,1009,476
20241029,121600,549265998,1010,1012,1012,1010,102
20241029,121500,549162778,1012,1012,1012,1011,152
20241029,121400,549008984,1013,1013,1013,1013,476
20241029,121300,548526796,1013,1013,1013,1013,0
20241029,121200,548526796,1013,1012,1013,1012,52
20241029,121100,548474170,1013,1013,1013,1013,124
20241029,121000,548348558,1013,1014,1020,1013,7320
20241029,120900,540930231,1021,1021,1021,1021,53
20241029,120800,540876118,1022,1013,1022,1013,15842
20241029,120700,524702464,1010,1010,1010,1010,580
20241029,120600,524116664,1010,1010,1010,1010,0
20241029,120500,524116664,1010,1010,1010,1010,2
20241029,120400,524114644,1007,1007,1007,1007,12
20241029,120300,524102560,1010,1010,1010,1010,258
20241029,120200,523841980,1010,1010,1010,1010,0
20241029,120100,523841980,1010,1010,1010,1010,0
20241029,120000,523841980,1010,1009,1010,1005,4514
20241029,115900,519300374,1009,1009,1009,1009,1269
20241029,115800,518019953,1009,1008,1009,1008,13
20241029,115700,518006839,1009,1009,1009,1009,20
20241029,115600,517986659,1010,1011,1011,1009,3336
20241029,115500,514617299,1010,1010,1010,1010,1085
20241029,115400,513521449,1010,1009,1010,1005,5018
20241029,115300,508458284,1010,1005,1010,1005,5218
20241029,115200,503193712,1005,1005,1005,1005,1
20241029,115100,503192707,1009,1005,1009,1005,83
20241029,115000,503109284,1005,1008,1008,1005,710
20241029,114900,502395731,1008,1009,1009,1008,41
20241029,114800,502354402,1008,1008,1008,1008,957
20241029,114700,501389746,1007,1006,1007,1006,116
20241029,114600,501272944,1006,1005,1006,1005,610
20241029,114500,500659394,1001,1001,1001,1001,0
20241029,114400,500659394,1001,1009,1009,999,52587
20241029,114300,447977683,1010,1010,1010,1010,500
20241029,114200,447472683,1010,1010,1010,1010,683
20241029,114100,446782853,1008,1010,1010,1008,4393
20241029,114000,442353123,1010,1010,1010,1010,0
20241029,113900,442353123,1010,1013,1013,1010,5000
20241029,113800,437302891,1013,1013,1013,1013,11
20241029,113700,437291748,1013,1013,1013,1013,3500
20241029,113600,433746248,1014,1010,1014,1010,3269
20241029,113500,430436897,1010,1010,1010,1010,800
20241029,113400,429628897,1010,1010,1010,1010,0
20241029,113300,429628897,1010,1010,1010,1010,1
20241029,113200,429627887,1013,1013,1013,1013,1464
20241029,113100,428144855,1008,1008,1008,1008,0
20241029,113000,428144855,1008,1008,1008,1008,0
20241029,112900,428144855,1008,1010,1010,1008,6000
20241029,112800,422093830,1010,1010,1010,1010,1
20241029,112700,422092820,1012,1010,1012,1010,506
20241029,112600,421581756,1009,1009,1009,1009,0
20241029,112500,421581756,1009,1010,1010,1009,101
20241029,112400,421479837,1010,1010,1010,1010,0
20241029,112300,421479837,1010,1010,1010,1010,0
20241029,112200,421479837,1010,1010,1010,1010,0
20241029,112100,421479837,1010,1010,1011,1010,2015
20241029,112000,419444656,1010,1010,1011,1010,164
20241029,111900,419279009,1010,1009,1010,1009,20
20241029,111800,419258810,1009,1010,1010,1009,117
20241029,111700,419140727,1010,1007,1010,1007,107
20241029,111600,419032975,1010,1008,1010,1007,3501
20241029,111500,415507012,1008,1008,1008,1008,131
20241029,111400,415374964,1011,1011,1011,1011,14
20241029,111300,415360810,1008,1008,1008,1008,11
20241029,111200,415349722,1013,1008,1013,1008,1320
20241029,111100,414013352,1008,1012,1012,1008,2230
20241029,111000,411765472,1013,1013,1013,1013,98
20241029,110900,411666198,1013,1013,1013,1013,61
20241029,110800,411604405,1013,1013,1013,1008,7592
20241029,110700,403938313,1013,1013,1013,1013,100
20241029,110600,403837013,1013,1013,1013,1013,100
20241029,110500,403735713,1010,1010,1010,1010,500
20241029,110400,403230713,1010,1010,1010,1010,0
20241029,110300,403230713,1010,1010,1010,1010,1301
20241029,110200,401916703,1014,1014,1014,1014,0
20241029,110100,401916703,1014,1014,1014,1014,2
20241029,110000,401914675,1014,1011,1014,1011,452
20241029,105900,401457403,1011,1011,1011,1011,1082
20241029,105800,400363501,1012,1014,1014,1012,60
20241029,105700,400302741,1014,1016,1016,1014,351
20241029,105600,399946207,1016,1015,1016,1011,20
20241029,105500,399925978,1014,1010,1014,1010,4901
20241029,105400,394975423,1010,1010,1010,1008,5008
20241029,105300,389917345,1007,1007,1007,1007,17
20241029,105200,389900226,1008,1010,1010,1008,2631
20241029,105100,387247400,1010,1014,1014,1009,549
20241029,105000,386690970,1014,1006,1014,1006,1367
20241029,104900,385307768,1006,1006,1009,1005,7151
20241029,104800,378120147,1006,1011,1013,1005,19192
20241029,104700,358749018,1014,1014,1014,1014,661
20241029,104600,358078764,1014,1014,1014,1010,14661
20241029,104500,343244681,1015,1015,1015,1015,101
20241029,104400,343142166,1015,1015,1017,1015,217
20241029,104300,342921879,1014,1015,1015,1014,800
20241029,104200,342110164,1018,1015,1018,1015,372
20241029,104100,341731840,1018,1015,1018,1015,708
20241029,104000,341012347,1015,1018,1018,1013,20613
20241029,103900,320081823,1018,1018,1019,1017,1848
20241029,103800,318201601,1018,1020,1020,1018,63
20241029,103700,318137435,1019,1018,1019,1018,36
20241029,103600,318100761,1017,1018,1018,1017,1100
20241029,103500,316981481,1017,1019,1020,1017,5016
20241029,103400,311877039,1020,1020,1020,1020,364
20241029,103300,311505759,1020,1020,1020,1020,577
20241029,103200,310917219,1021,1021,1021,1021,616
20241029,103100,310288283,1021,1022,1022,1021,992
20241029,103000,309275351,1022,1022,1022,1022,0
20241029,102900,309275351,1022,1022,1022,1022,24
20241029,102800,309250823,1022,1022,1022,1022,0
20241029,102700,309250823,1022,1020,1022,1020,80
20241029,102600,309169174,1018,1017,1018,1017,100
20241029,102500,309067424,1017,1018,1018,1017,498
20241029,102400,308560522,1017,1020,1020,1017,1406
20241029,102300,307130590,1017,1021,1021,1017,536
20241029,102200,306584198,1021,1021,1021,1021,0
20241029,102100,306584198,1021,1020,1022,1017,81
20241029,102000,306501635,1022,1020,1022,1017,11020
20241029,101900,295275844,1021,1022,1022,1020,679
20241029,101800,294582834,1023,1024,1024,1023,343
20241029,101700,294231942,1024,1024,1024,1024,0
20241029,101600,294231942,1024,1024,1024,1024,385
20241029,101500,293837702,1024,1024,1024,1024,0
20241029,101400,293837702,1024,1024,1024,1023,17
20241029,101300,293820295,1025,1025,1025,1025,284
20241029,101200,293529195,1025,1025,1025,1022,1041
20241029,101100,292465170,1025,1025,1025,1025,0
20241029,101000,292465170,1025,1025,1025,1025,56
20241029,100900,292407770,1025,1025,1025,1025,77
20241029,100800,292328845,1025,1025,1025,1025,2660
20241029,100700,289602345,1025,1020,1025,1020,7
20241029,100600,289595180,1020,1021,1021,1020,970
20241029,100500,288605633,1025,1025,1025,1025,100
20241029,100400,288503133,1025,1021,1025,1021,1850
20241029,100300,286614279,1021,1025,1025,1021,5280
20241029,100200,281223207,1025,1025,1025,1025,57
20241029,100100,281164782,1025,1025,1025,1025,10
20241029,100000,281154532,1021,1021,1021,1021,1695
20241029,095900,279423937,1025,1025,1025,1025,210
20241029,095800,279208687,1025,1024,1025,1024,103
20241029,095700,279103113,1018,1021,1021,1018,2710
20241029,095600,276341907,1021,1019,1021,1019,11181
20241029,095500,264938106,1019,1021,1021,1019,2478
20241029,095400,262411669,1021,1021,1025,1021,151
20241029,095300,262257494,1021,1025,1025,1021,1501
20241029,095200,260724969,1021,1021,1021,1021,205
20241029,095100,260515664,1021,1024,1024,1021,818
20241029,095000,259680438,1021,1022,1022,1020,2904
20241029,094900,256717533,1021,1022,1022,1020,15540
20241029,094800,240860489,1022,1028,1028,1021,9290
20241029,094700,231358163,1023,1026,1026,1023,2300
20241029,094600,229003215,1029,1027,1029,1026,86
20241029,094500,228914946,1028,1027,1029,1027,491
20241029,094400,228410387,1028,1028,1028,1028,208
20241029,094300,228196563,1028,1029,1029,1028,760
20241029,094200,227414776,1029,1029,1029,1029,165
20241029,094100,227244991,1029,1029,1029,1029,1494
20241029,094000,225707665,1029,1029,1029,1029,158
20241029,093900,225545083,1030,1029,1030,1029,168
20241029,093800,225372051,1028,1028,1028,1028,4693
20241029,093700,220547647,1028,1027,1028,1027,819
20241029,093600,219706533,1026,1025,1026,1025,1657
20241029,093500,218006557,1025,1027,1027,1021,1521
20241029,093400,216451385,1027,1022,1027,1020,6795
20241029,093300,209515613,1022,1022,1027,1022,1854
20241029,093200,207620820,1022,1026,1027,1022,12905
20241029,093100,194403708,1025,1025,1025,1025,499
20241029,093000,193892233,1025,1028,1028,1025,8366
20241029,092900,185308682,1028,1028,1028,1028,1902
20241029,092800,183353426,1028,1030,1030,1028,2006
20241029,092700,181289733,1030,1030,1030,1030,290
20241029,092600,180991033,1030,1032,1032,1030,435
20241029,092500,180542678,1032,1031,1032,1030,7906
20241029,092400,172391709,1031,1030,1031,1030,3000
20241029,092300,169299174,1026,1027,1028,1025,11437
20241029,092200,157565732,1027,1030,1030,1027,13742
20241029,092100,143435413,1030,1031,1031,1030,375
20241029,092000,143048881,1031,1031,1031,1030,4308
20241029,091900,138610764,1031,1031,1031,1031,779
20241029,091800,137807615,1031,1034,1035,1031,4583
20241029,091700,133078189,1035,1037,1037,1035,522
20241029,091600,132537467,1037,1037,1037,1037,163
20241029,091500,132368436,1037,1037,1037,1037,316
20241029,091400,132040744,1036,1036,1036,1036,373
20241029,091300,131654316,1036,1036,1036,1036,10
20241029,091200,131643956,1036,1029,1036,1029,15068
20241029,091100,116068125,1029,1032,1033,1029,13372
20241029,091000,102306727,1030,1034,1034,1030,13518
20241029,090900,88364335,1034,1041,1041,1034,16554
20241029,090800,71189055,1042,1051,1051,1042,22473
20241029,090700,47655050,1051,1050,1056,1050,2715
20241029,090600,44801173,1045,1045,1045,1044,10772
20241029,090500,33544935,1045,1051,1051,1041,18623
20241029,090400,14059024,1051,1058,1058,1051,5138
20241029,090300,8645876,1058,1062,1062,1058,4095
20241029,090200,4306214,1063,1065,1066,1063,873
20241029,090100,3376499,1064,1065,1065,1062,127
20241029,090000,3241562,1065,1066,1066,1064,3041