stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,204800,327928239,1641,1641,1641,1641,5934
20241029,204700,327928239,1641,1641,1641,1641,0
20241029,204600,327928239,1641,1641,1641,1641,0
20241029,204500,327928239,1641,1641,1641,1641,0
20241029,204400,327928239,1641,1641,1641,1641,0
20241029,204300,327928239,1641,1641,1641,1641,0
20241029,204200,327928239,1641,1641,1641,1641,0
20241029,204100,327928239,1641,1641,1641,1641,0
20241029,204000,327928239,1641,1641,1641,1641,0
20241029,203900,327928239,1641,1641,1641,1641,0
20241029,203800,327928239,1641,1641,1641,1641,0
20241029,203700,327928239,1641,1641,1641,1641,0
20241029,203600,327928239,1641,1641,1641,1641,0
20241029,203500,327928239,1641,1641,1641,1641,0
20241029,203400,327928239,1641,1641,1641,1641,0
20241029,203300,327928239,1641,1641,1641,1641,0
20241029,203200,327928239,1641,1641,1641,1641,0
20241029,203100,327928239,1641,1641,1641,1641,0
20241029,203000,327928239,1641,1641,1641,1641,0
20241029,202900,327928239,1641,1641,1641,1641,0
20241029,202800,327928239,1641,1641,1641,1641,0
20241029,202700,327928239,1641,1641,1641,1641,0
20241029,202600,327928239,1641,1641,1641,1641,0
20241029,202500,327928239,1641,1641,1641,1641,0
20241029,202400,327928239,1641,1641,1641,1641,0
20241029,202300,327928239,1641,1641,1641,1641,0
20241029,202200,327928239,1641,1641,1641,1641,0
20241029,202100,327928239,1641,1641,1641,1641,0
20241029,202000,327928239,1641,1641,1641,1641,0
20241029,201900,327928239,1641,1641,1641,1641,0
20241029,201800,327928239,1641,1641,1641,1641,5934
20241029,201700,327928239,1641,1641,1641,1641,0
20241029,201600,327928239,1641,1641,1641,1641,0
20241029,201500,327928239,1641,1641,1641,1641,0
20241029,201400,327928239,1641,1641,1641,1641,0
20241029,201300,327928239,1641,1641,1641,1641,0
20241029,201200,327928239,1641,1641,1641,1641,0
20241029,201100,327928239,1641,1641,1641,1641,0
20241029,201000,327928239,1641,1641,1641,1641,0
20241029,200900,327928239,1641,1641,1641,1641,0
20241029,200800,327928239,1641,1641,1641,1641,0
20241029,200700,327928239,1641,1641,1641,1641,0
20241029,200600,327928239,1641,1641,1641,1641,0
20241029,200500,327928239,1641,1641,1641,1641,0
20241029,200400,327928239,1641,1641,1641,1641,0
20241029,200300,327928239,1641,1641,1641,1641,0
20241029,200200,327928239,1641,1641,1641,1641,0
20241029,200100,327928239,1641,1641,1641,1641,0
20241029,200000,327928239,1641,1641,1641,1641,0
20241029,195900,327928239,1641,1641,1641,1641,0
20241029,195800,327928239,1641,1641,1641,1641,0
20241029,195700,327928239,1641,1641,1641,1641,0
20241029,195600,327928239,1641,1641,1641,1641,0
20241029,195500,327928239,1641,1641,1641,1641,0
20241029,195400,327928239,1641,1641,1641,1641,0
20241029,195300,327928239,1641,1641,1641,1641,0
20241029,195200,327928239,1641,1641,1641,1641,0
20241029,195100,327928239,1641,1641,1641,1641,0
20241029,195000,327928239,1641,1641,1641,1641,0
20241029,194900,327928239,1641,1641,1641,1641,0
20241029,194800,327928239,1641,1641,1641,1641,5934
20241029,194700,327928239,1641,1641,1641,1641,0
20241029,194600,327928239,1641,1641,1641,1641,0
20241029,194500,327928239,1641,1641,1641,1641,0
20241029,194400,327928239,1641,1641,1641,1641,0
20241029,194300,327928239,1641,1641,1641,1641,0
20241029,194200,327928239,1641,1641,1641,1641,0
20241029,194100,327928239,1641,1641,1641,1641,0
20241029,194000,327928239,1641,1641,1641,1641,0
20241029,193900,327928239,1641,1641,1641,1641,0
20241029,193800,327928239,1641,1641,1641,1641,0
20241029,193700,327928239,1641,1641,1641,1641,0
20241029,193600,327928239,1641,1641,1641,1641,0
20241029,193500,327928239,1641,1641,1641,1641,0
20241029,193400,327928239,1641,1641,1641,1641,0
20241029,193300,327928239,1641,1641,1641,1641,0
20241029,193200,327928239,1641,1641,1641,1641,0
20241029,193100,327928239,1641,1641,1641,1641,0
20241029,193000,327928239,1641,1641,1641,1641,0
20241029,192900,327928239,1641,1641,1641,1641,0
20241029,192800,327928239,1641,1641,1641,1641,0
20241029,192700,327928239,1641,1641,1641,1641,0
20241029,192600,327928239,1641,1641,1641,1641,0
20241029,192500,327928239,1641,1641,1641,1641,0
20241029,192400,327928239,1641,1641,1641,1641,0
20241029,192300,327928239,1641,1641,1641,1641,0
20241029,192200,327928239,1641,1641,1641,1641,0
20241029,192100,327928239,1641,1641,1641,1641,0
20241029,192000,327928239,1641,1641,1641,1641,0
20241029,191900,327928239,1641,1641,1641,1641,0
20241029,191800,327928239,1641,1641,1641,1641,5934
20241029,191700,327928239,1641,1641,1641,1641,0
20241029,191600,327928239,1641,1641,1641,1641,0
20241029,191500,327928239,1641,1641,1641,1641,0
20241029,191400,327928239,1641,1641,1641,1641,0
20241029,191300,327928239,1641,1641,1641,1641,0
20241029,191200,327928239,1641,1641,1641,1641,0
20241029,191100,327928239,1641,1641,1641,1641,0
20241029,191000,327928239,1641,1641,1641,1641,0
20241029,190900,327928239,1641,1641,1641,1641,0
20241029,190800,327928239,1641,1641,1641,1641,0
20241029,190700,327928239,1641,1641,1641,1641,0
20241029,190600,327928239,1641,1641,1641,1641,0
20241029,190500,327928239,1641,1641,1641,1641,0
20241029,190400,327928239,1641,1641,1641,1641,0
20241029,190300,327928239,1641,1641,1641,1641,0
20241029,190200,327928239,1641,1641,1641,1641,0
20241029,190100,327928239,1641,1641,1641,1641,0
20241029,190000,327928239,1641,1641,1641,1641,0
20241029,185900,327928239,1641,1641,1641,1641,0
20241029,185800,327928239,1641,1641,1641,1641,0
20241029,185700,327928239,1641,1641,1641,1641,0
20241029,185600,327928239,1641,1641,1641,1641,0
20241029,185500,327928239,1641,1641,1641,1641,0
20241029,185400,327928239,1641,1641,1641,1641,0
20241029,185300,327928239,1641,1641,1641,1641,0
20241029,185200,327928239,1641,1641,1641,1641,0
20241029,185100,327928239,1641,1641,1641,1641,0
20241029,185000,327928239,1641,1641,1641,1641,0
20241029,184900,327928239,1641,1641,1641,1641,0
20241029,184800,327928239,1641,1641,1641,1641,5934
20241029,184700,327928239,1641,1641,1641,1641,0
20241029,184600,327928239,1641,1641,1641,1641,0
20241029,184500,327928239,1641,1641,1641,1641,0
20241029,184400,327928239,1641,1641,1641,1641,0
20241029,184300,327928239,1641,1641,1641,1641,0
20241029,184200,327928239,1641,1641,1641,1641,0
20241029,184100,327928239,1641,1641,1641,1641,0
20241029,184000,327928239,1641,1641,1641,1641,0
20241029,183900,327928239,1641,1641,1641,1641,0
20241029,183800,327928239,1641,1641,1641,1641,0
20241029,183700,327928239,1641,1641,1641,1641,0
20241029,183600,327928239,1641,1641,1641,1641,0
20241029,183500,327928239,1641,1641,1641,1641,0
20241029,183400,327928239,1641,1641,1641,1641,0
20241029,183300,327928239,1641,1641,1641,1641,0
20241029,183200,327928239,1641,1641,1641,1641,0
20241029,183100,327928239,1641,1641,1641,1641,0
20241029,183000,327928239,1641,1641,1641,1641,0
20241029,182900,327928239,1641,1641,1641,1641,0
20241029,182800,327928239,1641,1641,1641,1641,0
20241029,182700,327928239,1641,1641,1641,1641,0
20241029,182600,327928239,1641,1641,1641,1641,0
20241029,182500,327928239,1641,1641,1641,1641,0
20241029,182400,327928239,1641,1641,1641,1641,0
20241029,182300,327928239,1641,1641,1641,1641,0
20241029,182200,327928239,1641,1641,1641,1641,0
20241029,182100,327928239,1641,1641,1641,1641,0
20241029,182000,327928239,1641,1641,1641,1641,0
20241029,181900,327928239,1641,1641,1641,1641,0
20241029,181800,327928239,1641,1641,1641,1641,5934
20241029,181700,327928239,1641,1641,1641,1641,0
20241029,181600,327928239,1641,1641,1641,1641,0
20241029,181500,327928239,1641,1641,1641,1641,0
20241029,181400,327928239,1641,1641,1641,1641,0
20241029,181300,327928239,1641,1641,1641,1641,0
20241029,181200,327928239,1641,1641,1641,1641,0
20241029,181100,327928239,1641,1641,1641,1641,0
20241029,181000,327928239,1641,1641,1641,1641,0
20241029,180900,327928239,1641,1641,1641,1641,0
20241029,180800,327928239,1641,1641,1641,1641,0
20241029,180700,327928239,1641,1641,1641,1641,0
20241029,180600,327928239,1641,1641,1641,1641,0
20241029,180500,327928239,1641,1641,1641,1641,0
20241029,180400,327928239,1641,1641,1641,1641,0
20241029,180300,327928239,1641,1641,1641,1641,0
20241029,180200,327928239,1641,1641,1641,1641,0
20241029,180100,327928239,1641,1641,1641,1641,0
20241029,180000,327928239,1641,1641,1641,1641,0
20241029,175900,327928239,1641,1641,1641,1641,0
20241029,175800,327928239,1641,1641,1641,1641,0
20241029,175700,327928239,1641,1641,1641,1641,0
20241029,175600,327928239,1641,1641,1641,1641,0
20241029,175500,327928239,1641,1641,1641,1641,0
20241029,175400,327928239,1641,1641,1641,1641,0
20241029,175300,327928239,1641,1641,1641,1641,0
20241029,175200,327928239,1641,1641,1641,1641,0
20241029,175100,327928239,1641,1641,1641,1641,0
20241029,175000,327928239,1641,1641,1641,1641,0
20241029,174900,327928239,1641,1641,1641,1641,0
20241029,174800,327928239,1641,1641,1641,1641,5934
20241029,174700,327928239,1641,1641,1641,1641,0
20241029,174600,327928239,1641,1641,1641,1641,0
20241029,174500,327928239,1641,1641,1641,1641,0
20241029,174400,327928239,1641,1641,1641,1641,0
20241029,174300,327928239,1641,1641,1641,1641,0
20241029,174200,327928239,1641,1641,1641,1641,0
20241029,174100,327928239,1641,1641,1641,1641,0
20241029,174000,327928239,1641,1641,1641,1641,0
20241029,173900,327928239,1641,1641,1641,1641,0
20241029,173800,327928239,1641,1641,1641,1641,0
20241029,173700,327928239,1641,1641,1641,1641,0
20241029,173600,327928239,1641,1641,1641,1641,0
20241029,173500,327928239,1641,1641,1641,1641,0
20241029,173400,327928239,1641,1641,1641,1641,0
20241029,173300,327928239,1641,1641,1641,1641,0
20241029,173200,327928239,1641,1641,1641,1641,0
20241029,173100,327928239,1641,1641,1641,1641,0
20241029,173000,327928239,1641,1641,1641,1641,0
20241029,172900,327928239,1641,1641,1641,1641,0
20241029,172800,327928239,1641,1641,1641,1641,0
20241029,172700,327928239,1641,1641,1641,1641,0
20241029,172600,327928239,1641,1641,1641,1641,0
20241029,172500,327928239,1641,1641,1641,1641,0
20241029,172400,327928239,1641,1641,1641,1641,0
20241029,172300,327928239,1641,1641,1641,1641,0
20241029,172200,327928239,1641,1641,1641,1641,0
20241029,172100,327928239,1641,1641,1641,1641,0
20241029,172000,327928239,1641,1641,1641,1641,0
20241029,171900,327928239,1641,1641,1641,1641,0
20241029,171800,327928239,1641,1641,1641,1641,5934
20241029,171700,327928239,1641,1641,1641,1641,0
20241029,171600,327928239,1641,1641,1641,1641,0
20241029,171500,327928239,1641,1641,1641,1641,0
20241029,171400,327928239,1641,1641,1641,1641,0
20241029,171300,327928239,1641,1641,1641,1641,0
20241029,171200,327928239,1641,1641,1641,1641,0
20241029,171100,327928239,1641,1641,1641,1641,0
20241029,171000,327928239,1641,1641,1641,1641,0
20241029,170900,327928239,1641,1641,1641,1641,0
20241029,170800,327928239,1641,1641,1641,1641,0
20241029,170700,327928239,1641,1641,1641,1641,0
20241029,170600,327928239,1641,1641,1641,1641,0
20241029,170500,327928239,1641,1641,1641,1641,0
20241029,170400,327928239,1641,1641,1641,1641,0
20241029,170300,327928239,1641,1641,1641,1641,0
20241029,170200,327928239,1641,1641,1641,1641,0
20241029,170100,327928239,1641,1641,1641,1641,0
20241029,170000,327928239,1641,1641,1641,1641,0
20241029,165900,327928239,1641,1641,1641,1641,0
20241029,165800,327928239,1641,1641,1641,1641,0
20241029,165700,327928239,1641,1641,1641,1641,0
20241029,165600,327928239,1641,1641,1641,1641,0
20241029,165500,327928239,1641,1641,1641,1641,0
20241029,165400,327928239,1641,1641,1641,1641,0
20241029,165300,327928239,1641,1641,1641,1641,0
20241029,165200,327928239,1641,1641,1641,1641,0
20241029,165100,327928239,1641,1641,1641,1641,0
20241029,165000,327928239,1641,1641,1641,1641,0
20241029,164900,327928239,1641,1641,1641,1641,0
20241029,164800,327928239,1641,1641,1641,1641,5934
20241029,164700,327928239,1641,1641,1641,1641,0
20241029,164600,327928239,1641,1641,1641,1641,0
20241029,164500,327928239,1641,1641,1641,1641,0
20241029,164400,327928239,1641,1641,1641,1641,0
20241029,164300,327928239,1641,1641,1641,1641,0
20241029,164200,327928239,1641,1641,1641,1641,0
20241029,164100,327928239,1641,1641,1641,1641,0
20241029,164000,327928239,1641,1641,1641,1641,0
20241029,163900,327928239,1641,1641,1641,1641,0
20241029,163800,327928239,1641,1641,1641,1641,0
20241029,163700,327928239,1641,1641,1641,1641,0
20241029,163600,327928239,1641,1641,1641,1641,0
20241029,163500,327928239,1641,1641,1641,1641,0
20241029,163400,327928239,1641,1641,1641,1641,0
20241029,163300,327928239,1641,1641,1641,1641,0
20241029,163200,327928239,1641,1641,1641,1641,0
20241029,163100,327928239,1641,1641,1641,1641,0
20241029,163000,327928239,1641,1641,1641,1641,0
20241029,162900,327928239,1641,1641,1641,1641,0
20241029,162800,327928239,1641,1641,1641,1641,0
20241029,162700,327928239,1641,1641,1641,1641,0
20241029,162600,327928239,1641,1641,1641,1641,0
20241029,162500,327928239,1641,1641,1641,1641,0
20241029,162400,327928239,1641,1641,1641,1641,0
20241029,162300,327928239,1641,1641,1641,1641,0
20241029,162200,327928239,1641,1641,1641,1641,0
20241029,162100,327928239,1641,1641,1641,1641,0
20241029,162000,327928239,1641,1641,1641,1641,0
20241029,161900,327928239,1641,1641,1641,1641,0
20241029,161800,327928239,1641,1641,1641,1641,5934
20241029,161700,327928239,1641,1641,1641,1641,0
20241029,161600,327928239,1641,1641,1641,1641,0
20241029,161500,327928239,1641,1641,1641,1641,0
20241029,161400,327928239,1641,1641,1641,1641,0
20241029,161300,327928239,1641,1641,1641,1641,0
20241029,161200,327928239,1641,1641,1641,1641,0
20241029,161100,327928239,1641,1641,1641,1641,0
20241029,161000,327928239,1641,1641,1641,1641,0
20241029,160900,327928239,1641,1641,1641,1641,0
20241029,160800,327928239,1641,1641,1641,1641,0
20241029,160700,327928239,1641,1641,1641,1641,0
20241029,160600,327928239,1641,1641,1641,1641,0
20241029,160500,327928239,1641,1641,1641,1641,0
20241029,160400,327928239,1641,1641,1641,1641,0
20241029,160300,327928239,1641,1641,1641,1641,0
20241029,160200,327928239,1641,1641,1641,1641,0
20241029,160100,327928239,1641,1641,1641,1641,0
20241029,160000,327928239,1641,1641,1641,1641,0
20241029,155900,327928239,1641,1641,1641,1641,0
20241029,155800,327928239,1641,1641,1641,1641,0
20241029,155700,327928239,1641,1641,1641,1641,0
20241029,155600,327928239,1641,1641,1641,1641,0
20241029,155500,327928239,1641,1641,1641,1641,0
20241029,155400,327928239,1641,1641,1641,1641,0
20241029,155300,327928239,1641,1641,1641,1641,0
20241029,155200,327928239,1641,1641,1641,1641,0
20241029,155100,327928239,1641,1641,1641,1641,0
20241029,155000,327928239,1641,1641,1641,1641,0
20241029,154900,327928239,1641,1641,1641,1641,0
20241029,154800,327928239,1641,1641,1641,1641,5934
20241029,154700,327928239,1641,1641,1641,1641,0
20241029,154600,327928239,1641,1641,1641,1641,0
20241029,154500,327928239,1641,1641,1641,1641,0
20241029,154400,327928239,1641,1641,1641,1641,0
20241029,154300,327928239,1641,1641,1641,1641,0
20241029,154200,327928239,1641,1641,1641,1641,0
20241029,154100,327928239,1641,1641,1641,1641,0
20241029,154000,327928239,1641,1641,1641,1641,0
20241029,153900,327928239,1641,1641,1641,1641,0
20241029,153800,327928239,1641,1641,1641,1641,0
20241029,153700,327928239,1641,1641,1641,1641,0
20241029,153600,327928239,1641,1641,1641,1641,0
20241029,153500,327928239,1641,1641,1641,1641,0
20241029,153400,327928239,1641,1641,1641,1641,0
20241029,153300,327928239,1641,1641,1641,1641,0
20241029,153200,327928239,1641,1641,1641,1641,0
20241029,153100,327928239,1641,1641,1641,1641,0
20241029,153000,327928239,1641,1641,1641,1641,5934
20241029,152900,318190545,1641,1641,1641,1641,0
20241029,152800,318190545,1641,1641,1641,1641,0
20241029,152700,318190545,1641,1641,1641,1641,0
20241029,152600,318190545,1641,1641,1641,1641,0
20241029,152500,318190545,1641,1641,1641,1641,0
20241029,152400,318190545,1641,1641,1641,1641,0
20241029,152300,318190545,1641,1641,1641,1641,0
20241029,152200,318190545,1641,1641,1641,1641,0
20241029,152100,318190545,1641,1641,1641,1641,0
20241029,152000,318190545,1641,1641,1641,1641,0
20241029,151900,318190545,1641,1638,1641,1638,2952
20241029,151800,313351816,1639,1639,1639,1639,40
20241029,151700,313286256,1639,1639,1639,1639,510
20241029,151600,312450366,1639,1638,1639,1636,2504
20241029,151500,308348741,1637,1637,1637,1637,1277
20241029,151400,306258292,1637,1637,1637,1637,16
20241029,151300,306232100,1636,1636,1636,1636,1
20241029,151200,306230464,1636,1636,1636,1636,0
20241029,151100,306230464,1636,1636,1636,1636,71
20241029,151000,306114308,1636,1637,1637,1636,2
20241029,150900,306111035,1637,1637,1637,1637,0
20241029,150800,306111035,1637,1638,1638,1637,3
20241029,150700,306106123,1638,1638,1638,1638,2
20241029,150600,306102847,1637,1636,1637,1636,800
20241029,150500,304793257,1637,1635,1637,1635,299
20241029,150400,304303831,1634,1634,1634,1634,0
20241029,150300,304303831,1634,1632,1634,1632,2829
20241029,150200,299683757,1632,1632,1632,1632,1
20241029,150100,299682125,1632,1632,1632,1632,0
20241029,150000,299682125,1632,1630,1632,1630,1048
20241029,145900,297973861,1630,1630,1630,1630,525
20241029,145800,297118111,1630,1630,1630,1630,200
20241029,145700,296792111,1630,1628,1630,1628,700
20241029,145600,295652111,1628,1628,1628,1628,2000
20241029,145500,292396111,1631,1631,1631,1631,0
20241029,145400,292396111,1631,1631,1631,1631,0
20241029,145300,292396111,1631,1631,1631,1631,299
20241029,145200,291908442,1631,1628,1631,1628,8740
20241029,145100,277664514,1628,1628,1628,1628,0
20241029,145000,277664514,1628,1628,1628,1628,434
20241029,144900,276957962,1621,1621,1621,1621,0
20241029,144800,276957962,1621,1621,1621,1621,0
20241029,144700,276957962,1621,1621,1621,1621,100
20241029,144600,276795862,1628,1628,1628,1628,0
20241029,144500,276795862,1628,1628,1628,1628,0
20241029,144400,276795862,1628,1628,1628,1628,0
20241029,144300,276795862,1628,1628,1628,1628,0
20241029,144200,276795862,1628,1626,1628,1626,2879
20241029,144100,272112281,1627,1626,1627,1626,1228
20241029,144000,270114553,1627,1627,1627,1627,0
20241029,143900,270114553,1627,1627,1627,1627,0
20241029,143800,270114553,1627,1627,1627,1627,0
20241029,143700,270114553,1627,1627,1627,1627,0
20241029,143600,270114553,1627,1627,1627,1627,0
20241029,143500,270114553,1627,1627,1627,1627,0
20241029,143400,270114553,1627,1627,1627,1627,0
20241029,143300,270114553,1627,1627,1627,1627,0
20241029,143200,270114553,1627,1627,1627,1627,0
20241029,143100,270114553,1627,1627,1627,1627,1
20241029,143000,270112926,1620,1620,1620,1620,0
20241029,142900,270112926,1620,1620,1620,1620,4
20241029,142800,270106446,1618,1621,1621,1618,12437
20241029,142700,249971398,1627,1627,1627,1627,1
20241029,142600,249969771,1625,1625,1625,1625,123
20241029,142500,249769896,1628,1628,1628,1628,0
20241029,142400,249769896,1628,1628,1628,1628,0
20241029,142300,249769896,1628,1628,1628,1628,0
20241029,142200,249769896,1628,1628,1628,1628,0
20241029,142100,249769896,1628,1628,1628,1628,0
20241029,142000,249769896,1628,1628,1628,1628,0
20241029,141900,249769896,1628,1628,1628,1628,0
20241029,141800,249769896,1628,1628,1628,1628,0
20241029,141700,249769896,1628,1628,1628,1628,0
20241029,141600,249769896,1628,1628,1628,1628,0
20241029,141500,249769896,1628,1628,1628,1628,0
20241029,141400,249769896,1628,1628,1628,1628,0
20241029,141300,249769896,1628,1628,1628,1628,20
20241029,141200,249737336,1628,1628,1628,1628,0
20241029,141100,249737336,1628,1628,1628,1628,0
20241029,141000,249737336,1628,1628,1628,1628,7
20241029,140900,249725940,1620,1620,1620,1620,0
20241029,140800,249725940,1620,1620,1620,1620,0
20241029,140700,249725940,1620,1620,1620,1620,0
20241029,140600,249725940,1620,1620,1620,1620,0
20241029,140500,249725940,1620,1620,1620,1620,0
20241029,140400,249725940,1620,1620,1620,1620,0
20241029,140300,249725940,1620,1620,1620,1620,0
20241029,140200,249725940,1620,1620,1620,1620,0
20241029,140100,249725940,1620,1620,1620,1620,0
20241029,140000,249725940,1620,1620,1620,1620,0
20241029,135900,249725940,1620,1620,1620,1620,84
20241029,135800,249589860,1628,1628,1628,1628,0
20241029,135700,249589860,1628,1628,1628,1628,0
20241029,135600,249589860,1628,1628,1628,1628,0
20241029,135500,249589860,1628,1628,1628,1628,1
20241029,135400,249588232,1620,1620,1620,1620,0
20241029,135300,249588232,1620,1620,1620,1620,0
20241029,135200,249588232,1620,1620,1620,1620,0
20241029,135100,249588232,1620,1620,1620,1620,0
20241029,135000,249588232,1620,1620,1620,1620,1009
20241029,134900,247953652,1619,1619,1619,1619,0
20241029,134800,247953652,1619,1621,1621,1619,3400
20241029,134700,242446892,1620,1620,1620,1620,0
20241029,134600,242446892,1620,1622,1622,1620,1737
20241029,134500,239632312,1621,1621,1621,1621,0
20241029,134400,239632312,1621,1621,1621,1621,0
20241029,134300,239632312,1621,1621,1621,1621,0
20241029,134200,239632312,1621,1621,1621,1621,0
20241029,134100,239632312,1621,1621,1621,1621,0
20241029,134000,239632312,1621,1621,1621,1621,0
20241029,133900,239632312,1621,1621,1621,1621,0
20241029,133800,239632312,1621,1621,1621,1621,220
20241029,133700,239275692,1621,1621,1621,1621,0
20241029,133600,239275692,1621,1621,1621,1621,1861
20241029,133500,236259011,1629,1629,1629,1629,0
20241029,133400,236259011,1629,1629,1629,1629,0
20241029,133300,236259011,1629,1629,1629,1629,0
20241029,133200,236259011,1629,1629,1629,1629,22
20241029,133100,236223173,1629,1629,1629,1629,0
20241029,133000,236223173,1629,1629,1629,1629,1
20241029,132900,236221544,1620,1620,1620,1620,0
20241029,132800,236221544,1620,1620,1620,1620,0
20241029,132700,236221544,1620,1620,1620,1620,0
20241029,132600,236221544,1620,1629,1629,1620,242
20241029,132500,235829432,1621,1621,1621,1621,13
20241029,132400,235808359,1621,1621,1621,1621,0
20241029,132300,235808359,1621,1621,1621,1621,355
20241029,132200,235232904,1620,1621,1621,1620,6
20241029,132100,235223183,1620,1620,1620,1620,0
20241029,132000,235223183,1620,1620,1620,1620,0
20241029,131900,235223183,1620,1620,1620,1620,0
20241029,131800,235223183,1620,1620,1620,1620,0
20241029,131700,235223183,1620,1621,1621,1620,50
20241029,131600,235142182,1620,1620,1620,1620,0
20241029,131500,235142182,1620,1620,1620,1620,0
20241029,131400,235142182,1620,1620,1620,1620,0
20241029,131300,235142182,1620,1620,1620,1620,0
20241029,131200,235142182,1620,1620,1620,1620,984
20241029,131100,233548102,1620,1621,1621,1620,3000
20241029,131000,228688101,1624,1624,1624,1624,0
20241029,130900,228688101,1624,1624,1624,1624,0
20241029,130800,228688101,1624,1624,1624,1624,0
20241029,130700,228688101,1624,1624,1624,1624,1
20241029,130600,228686477,1620,1620,1620,1620,1600
20241029,130500,226094477,1624,1624,1624,1624,15
20241029,130400,226070117,1629,1629,1629,1629,0
20241029,130300,226070117,1629,1627,1629,1627,8
20241029,130200,226057099,1629,1629,1629,1629,0
20241029,130100,226057099,1629,1624,1629,1624,440
20241029,130000,225342534,1629,1623,1629,1623,1404
20241029,125900,223062906,1623,1623,1623,1623,0
20241029,125800,223062906,1623,1623,1623,1623,0
20241029,125700,223062906,1623,1623,1623,1620,4212
20241029,125600,216237407,1621,1621,1621,1621,0
20241029,125500,216237407,1621,1621,1621,1621,0
20241029,125400,216237407,1621,1623,1623,1621,1001
20241029,125300,214614420,1623,1623,1623,1623,226
20241029,125200,214247622,1629,1629,1629,1629,3
20241029,125100,214242735,1627,1627,1627,1627,1
20241029,125000,214241108,1625,1625,1625,1625,1006
20241029,124900,212606358,1625,1625,1625,1625,17
20241029,124800,212578733,1625,1625,1625,1625,0
20241029,124700,212578733,1625,1625,1625,1625,0
20241029,124600,212578733,1625,1625,1625,1625,2
20241029,124500,212575483,1623,1623,1623,1623,0
20241029,124400,212575483,1623,1623,1623,1623,0
20241029,124300,212575483,1623,1623,1623,1623,0
20241029,124200,212575483,1623,1623,1623,1623,0
20241029,124100,212575483,1623,1623,1623,1623,0
20241029,124000,212575483,1623,1623,1623,1623,0
20241029,123900,212575483,1623,1623,1623,1623,0
20241029,123800,212575483,1623,1623,1623,1623,116
20241029,123700,212387215,1625,1625,1625,1625,0
20241029,123600,212387215,1625,1625,1625,1625,1
20241029,123500,212385590,1625,1625,1625,1625,0
20241029,123400,212385590,1625,1625,1625,1625,3
20241029,123300,212380715,1625,1625,1625,1625,19
20241029,123200,212349840,1625,1625,1625,1625,5
20241029,123100,212341715,1625,1625,1625,1625,0
20241029,123000,212341715,1625,1625,1625,1625,3
20241029,122900,212336840,1622,1622,1622,1622,84
20241029,122800,212200592,1625,1625,1625,1625,1624
20241029,122700,209561592,1622,1622,1622,1622,412
20241029,122600,208893328,1622,1622,1622,1622,0
20241029,122500,208893328,1622,1622,1622,1622,1
20241029,122400,208891706,1621,1621,1621,1621,0
20241029,122300,208891706,1621,1621,1621,1621,0
20241029,122200,208891706,1621,1621,1621,1621,0
20241029,122100,208891706,1621,1621,1621,1621,0
20241029,122000,208891706,1621,1621,1621,1621,730
20241029,121900,207708376,1622,1622,1622,1622,0
20241029,121800,207708376,1622,1622,1622,1622,1441
20241029,121700,205371074,1622,1624,1624,1622,1737
20241029,121600,202551264,1630,1630,1630,1630,0
20241029,121500,202551264,1630,1630,1630,1630,0
20241029,121400,202551264,1630,1630,1630,1630,0
20241029,121300,202551264,1630,1630,1630,1630,0
20241029,121200,202551264,1630,1630,1630,1630,0
20241029,121100,202551264,1630,1630,1630,1630,1
20241029,121000,202549634,1630,1630,1630,1630,22
20241029,120900,202513774,1630,1630,1630,1624,3
20241029,120800,202508890,1624,1624,1624,1624,0
20241029,120700,202508890,1624,1624,1624,1624,0
20241029,120600,202508890,1624,1624,1624,1624,84
20241029,120500,202372474,1624,1624,1624,1624,0
20241029,120400,202372474,1624,1624,1624,1624,50
20241029,120300,202291274,1630,1625,1630,1625,1001
20241029,120200,200664644,1625,1625,1625,1625,0
20241029,120100,200664644,1625,1625,1625,1625,0
20241029,120000,200664644,1625,1625,1625,1625,500
20241029,115900,199852144,1624,1624,1624,1624,0
20241029,115800,199852144,1624,1624,1624,1624,0
20241029,115700,199852144,1624,1624,1624,1624,0
20241029,115600,199852144,1624,1624,1624,1624,80
20241029,115500,199722224,1624,1624,1624,1624,0
20241029,115400,199722224,1624,1629,1629,1624,1016
20241029,115300,198067240,1630,1630,1630,1630,0
20241029,115200,198067240,1630,1630,1630,1630,3
20241029,115100,198062350,1630,1630,1630,1630,1
20241029,115000,198060720,1630,1629,1630,1629,6
20241029,114900,198050941,1630,1629,1630,1629,2892
20241029,114800,193339229,1629,1629,1629,1629,0
20241029,114700,193339229,1629,1629,1629,1629,0
20241029,114600,193339229,1629,1629,1629,1629,0
20241029,114500,193339229,1629,1629,1629,1629,3
20241029,114400,193334342,1629,1629,1629,1629,0
20241029,114300,193334342,1629,1629,1629,1629,0
20241029,114200,193334342,1629,1629,1629,1629,0
20241029,114100,193334342,1629,1629,1629,1629,0
20241029,114000,193334342,1629,1629,1629,1629,3
20241029,113900,193329455,1624,1624,1624,1624,0
20241029,113800,193329455,1624,1624,1624,1624,300
20241029,113700,192842255,1629,1629,1629,1629,3
20241029,113600,192837368,1629,1629,1629,1629,0
20241029,113500,192837368,1629,1628,1629,1628,201
20241029,113400,192510139,1628,1628,1628,1628,0
20241029,113300,192510139,1628,1628,1628,1628,20
20241029,113200,192477579,1628,1628,1628,1628,1
20241029,113100,192475951,1628,1628,1628,1628,2
20241029,113000,192472695,1628,1628,1628,1628,0
20241029,112900,192472695,1628,1628,1628,1628,0
20241029,112800,192472695,1628,1628,1628,1628,0
20241029,112700,192472695,1628,1628,1628,1628,0
20241029,112600,192472695,1628,1628,1628,1628,0
20241029,112500,192472695,1628,1628,1628,1628,0
20241029,112400,192472695,1628,1628,1628,1628,51
20241029,112300,192389667,1628,1628,1628,1628,1
20241029,112200,192388039,1628,1628,1628,1628,0
20241029,112100,192388039,1628,1628,1628,1628,0
20241029,112000,192388039,1628,1628,1628,1628,0
20241029,111900,192388039,1628,1628,1628,1628,1
20241029,111800,192386411,1621,1621,1621,1621,1000
20241029,111700,190765411,1620,1620,1620,1620,0
20241029,111600,190765411,1620,1620,1620,1620,0
20241029,111500,190765411,1620,1626,1626,1620,10000
20241029,111400,174546923,1626,1626,1626,1626,0
20241029,111300,174546923,1626,1626,1626,1626,0
20241029,111200,174546923,1626,1626,1626,1626,0
20241029,111100,174546923,1626,1626,1626,1626,0
20241029,111000,174546923,1626,1626,1626,1626,0
20241029,110900,174546923,1626,1627,1627,1626,500
20241029,110800,173733853,1627,1627,1627,1627,25
20241029,110700,173693178,1627,1627,1627,1627,0
20241029,110600,173693178,1627,1627,1627,1627,5
20241029,110500,173685043,1628,1625,1628,1625,300
20241029,110400,173197243,1628,1628,1628,1628,0
20241029,110300,173197243,1628,1628,1628,1628,2
20241029,110200,173193987,1626,1626,1626,1626,3000
20241029,110100,168315987,1626,1626,1626,1626,0
20241029,110000,168315987,1626,1626,1626,1626,0
20241029,105900,168315987,1626,1626,1626,1626,0
20241029,105800,168315987,1626,1628,1628,1626,9
20241029,105700,168301344,1626,1626,1626,1626,0
20241029,105600,168301344,1626,1627,1627,1626,1471
20241029,105500,165908043,1627,1627,1627,1627,0
20241029,105400,165908043,1627,1627,1627,1627,0
20241029,105300,165908043,1627,1628,1628,1627,2679
20241029,105200,161546913,1629,1629,1629,1629,0
20241029,105100,161546913,1629,1629,1629,1629,0
20241029,105000,161546913,1629,1629,1629,1629,148
20241029,104900,161305821,1630,1630,1630,1630,0
20241029,104800,161305821,1630,1630,1630,1630,0
20241029,104700,161305821,1630,1629,1630,1629,6
20241029,104600,161296042,1630,1630,1630,1630,0
20241029,104500,161296042,1630,1630,1630,1630,0
20241029,104400,161296042,1630,1630,1630,1630,20
20241029,104300,161263442,1630,1630,1630,1630,7
20241029,104200,161252032,1631,1631,1631,1631,416
20241029,104100,160573536,1631,1631,1631,1631,0
20241029,104000,160573536,1631,1631,1631,1631,0
20241029,103900,160573536,1631,1631,1631,1631,0
20241029,103800,160573536,1631,1631,1631,1631,0
20241029,103700,160573536,1631,1631,1631,1631,0
20241029,103600,160573536,1631,1631,1631,1631,0
20241029,103500,160573536,1631,1631,1631,1631,0
20241029,103400,160573536,1631,1631,1631,1631,0
20241029,103300,160573536,1631,1631,1631,1631,0
20241029,103200,160573536,1631,1631,1631,1631,1
20241029,103100,160571905,1630,1630,1630,1630,0
20241029,103000,160571905,1630,1630,1630,1630,111
20241029,102900,160390975,1630,1630,1630,1630,666
20241029,102800,159305395,1630,1630,1630,1630,68
20241029,102700,159194555,1630,1630,1630,1630,329
20241029,102600,158658285,1628,1628,1628,1628,0
20241029,102500,158658285,1628,1628,1628,1628,563
20241029,102400,157741721,1628,1628,1628,1628,575
20241029,102300,156805621,1629,1633,1633,1629,2772
20241029,102200,152288001,1632,1631,1632,1631,2
20241029,102100,152284738,1631,1631,1631,1631,0
20241029,102000,152284738,1631,1631,1631,1631,0
20241029,101900,152284738,1631,1631,1631,1631,1839
20241029,101800,149285329,1631,1631,1631,1631,0
20241029,101700,149285329,1631,1631,1631,1631,0
20241029,101600,149285329,1631,1633,1633,1631,528
20241029,101500,148423209,1633,1633,1633,1633,10
20241029,101400,148406879,1633,1633,1633,1633,265
20241029,101300,147974134,1633,1635,1635,1633,704
20241029,101200,146823114,1640,1640,1640,1640,0
20241029,101100,146823114,1640,1640,1640,1640,0
20241029,101000,146823114,1640,1640,1640,1640,0
20241029,100900,146823114,1640,1640,1640,1640,0
20241029,100800,146823114,1640,1640,1640,1640,1
20241029,100700,146821474,1633,1633,1633,1633,26
20241029,100600,146779016,1633,1633,1633,1633,91
20241029,100500,146630413,1639,1639,1639,1639,20
20241029,100400,146597633,1639,1639,1639,1639,100
20241029,100300,146433733,1640,1640,1640,1640,10
20241029,100200,146417333,1640,1640,1640,1640,20
20241029,100100,146384533,1640,1640,1640,1640,0
20241029,100000,146384533,1640,1640,1640,1640,0
20241029,095900,146384533,1640,1640,1640,1640,0
20241029,095800,146384533,1640,1638,1640,1638,6597
20241029,095700,135567381,1637,1634,1637,1634,1592
20241029,095600,132964187,1634,1634,1634,1634,0
20241029,095500,132964187,1634,1634,1634,1634,0
20241029,095400,132964187,1634,1634,1634,1634,696
20241029,095300,131826923,1634,1634,1634,1634,256
20241029,095200,131408619,1633,1633,1633,1633,428
20241029,095100,130709695,1628,1628,1628,1628,0
20241029,095000,130709695,1628,1628,1628,1628,185
20241029,094900,130408515,1633,1627,1633,1627,474
20241029,094800,129636117,1625,1625,1625,1625,0
20241029,094700,129636117,1625,1625,1625,1625,0
20241029,094600,129636117,1625,1625,1625,1625,0
20241029,094500,129636117,1625,1634,1634,1625,180
20241029,094400,129342177,1634,1634,1634,1634,0
20241029,094300,129342177,1634,1634,1634,1634,11
20241029,094200,129324203,1633,1634,1634,1623,933
20241029,094100,127802738,1634,1628,1634,1628,1716
20241029,094000,125005738,1628,1628,1628,1628,0
20241029,093900,125005738,1628,1628,1628,1628,1445
20241029,093800,122653278,1621,1621,1621,1621,922
20241029,093700,121158716,1621,1621,1621,1621,0
20241029,093600,121158716,1621,1621,1621,1621,100
20241029,093500,120996616,1621,1621,1621,1621,0
20241029,093400,120996616,1621,1621,1621,1621,0
20241029,093300,120996616,1621,1627,1627,1621,1825
20241029,093200,118036941,1621,1621,1621,1621,54
20241029,093100,117949407,1621,1621,1621,1621,0
20241029,093000,117949407,1621,1622,1622,1621,121
20241029,092900,117753254,1620,1620,1620,1620,0
20241029,092800,117753254,1620,1620,1620,1620,0
20241029,092700,117753254,1620,1621,1621,1620,2004
20241029,092600,114506555,1620,1620,1620,1620,0
20241029,092500,114506555,1620,1621,1621,1620,202
20241029,092400,114179314,1620,1623,1623,1620,7214
20241029,092300,102490850,1623,1623,1623,1623,492
20241029,092200,101692334,1624,1628,1628,1624,1555
20241029,092100,99162082,1628,1628,1628,1628,2
20241029,092000,99158826,1628,1628,1628,1627,104
20241029,091900,98989517,1627,1627,1627,1627,0
20241029,091800,98989517,1627,1627,1627,1627,0
20241029,091700,98989517,1627,1627,1627,1627,1
20241029,091600,98987890,1634,1634,1634,1634,30
20241029,091500,98938870,1635,1635,1635,1635,1
20241029,091400,98937235,1621,1624,1638,1621,3391
20241029,091300,93435463,1639,1639,1639,1639,32
20241029,091200,93383015,1639,1630,1639,1630,621
20241029,091100,92370647,1619,1621,1630,1619,6966
20241029,091000,81077427,1620,1622,1623,1620,5953
20241029,090900,71429404,1622,1628,1628,1622,1039
20241029,090800,69743814,1623,1622,1628,1622,868
20241029,090700,68335046,1624,1623,1624,1621,3784
20241029,090600,62197928,1623,1624,1624,1623,1979
20241029,090500,58985901,1624,1630,1630,1622,14487
20241029,090400,35446735,1640,1628,1640,1627,110
20241029,090300,35267673,1626,1635,1642,1625,17950
20241029,090200,6060713,1635,1642,1643,1635,178
20241029,090100,5769486,1640,1640,1640,1639,1070
20241029,090000,4014729,1643,1640,1643,1640,2448