stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,212500,63666981790,5580,5580,5580,5580,78757
20241029,212400,63666981790,5580,5580,5580,5580,0
20241029,212300,63666981790,5580,5580,5580,5580,0
20241029,212200,63666981790,5580,5580,5580,5580,0
20241029,212100,63666981790,5580,5580,5580,5580,0
20241029,212000,63666981790,5580,5580,5580,5580,0
20241029,211900,63666981790,5580,5580,5580,5580,0
20241029,211800,63666981790,5580,5580,5580,5580,0
20241029,211700,63666981790,5580,5580,5580,5580,0
20241029,211600,63666981790,5580,5580,5580,5580,0
20241029,211500,63666981790,5580,5580,5580,5580,0
20241029,211400,63666981790,5580,5580,5580,5580,0
20241029,211300,63666981790,5580,5580,5580,5580,0
20241029,211200,63666981790,5580,5580,5580,5580,0
20241029,211100,63666981790,5580,5580,5580,5580,0
20241029,211000,63666981790,5580,5580,5580,5580,0
20241029,210900,63666981790,5580,5580,5580,5580,0
20241029,210800,63666981790,5580,5580,5580,5580,0
20241029,210700,63666981790,5580,5580,5580,5580,0
20241029,210600,63666981790,5580,5580,5580,5580,0
20241029,210500,63666981790,5580,5580,5580,5580,0
20241029,210400,63666981790,5580,5580,5580,5580,0
20241029,210300,63666981790,5580,5580,5580,5580,0
20241029,210200,63666981790,5580,5580,5580,5580,0
20241029,210100,63666981790,5580,5580,5580,5580,0
20241029,210000,63666981790,5580,5580,5580,5580,0
20241029,205900,63666981790,5580,5580,5580,5580,0
20241029,205800,63666981790,5580,5580,5580,5580,0
20241029,205700,63666981790,5580,5580,5580,5580,0
20241029,205600,63666981790,5580,5580,5580,5580,0
20241029,205500,63666981790,5580,5580,5580,5580,78757
20241029,205400,63666981790,5580,5580,5580,5580,0
20241029,205300,63666981790,5580,5580,5580,5580,0
20241029,205200,63666981790,5580,5580,5580,5580,0
20241029,205100,63666981790,5580,5580,5580,5580,0
20241029,205000,63666981790,5580,5580,5580,5580,0
20241029,204900,63666981790,5580,5580,5580,5580,0
20241029,204800,63666981790,5580,5580,5580,5580,0
20241029,204700,63666981790,5580,5580,5580,5580,0
20241029,204600,63666981790,5580,5580,5580,5580,0
20241029,204500,63666981790,5580,5580,5580,5580,0
20241029,204400,63666981790,5580,5580,5580,5580,0
20241029,204300,63666981790,5580,5580,5580,5580,0
20241029,204200,63666981790,5580,5580,5580,5580,0
20241029,204100,63666981790,5580,5580,5580,5580,0
20241029,204000,63666981790,5580,5580,5580,5580,0
20241029,203900,63666981790,5580,5580,5580,5580,0
20241029,203800,63666981790,5580,5580,5580,5580,0
20241029,203700,63666981790,5580,5580,5580,5580,0
20241029,203600,63666981790,5580,5580,5580,5580,0
20241029,203500,63666981790,5580,5580,5580,5580,0
20241029,203400,63666981790,5580,5580,5580,5580,0
20241029,203300,63666981790,5580,5580,5580,5580,0
20241029,203200,63666981790,5580,5580,5580,5580,0
20241029,203100,63666981790,5580,5580,5580,5580,0
20241029,203000,63666981790,5580,5580,5580,5580,0
20241029,202900,63666981790,5580,5580,5580,5580,0
20241029,202800,63666981790,5580,5580,5580,5580,0
20241029,202700,63666981790,5580,5580,5580,5580,0
20241029,202600,63666981790,5580,5580,5580,5580,0
20241029,202500,63666981790,5580,5580,5580,5580,78757
20241029,202400,63666981790,5580,5580,5580,5580,0
20241029,202300,63666981790,5580,5580,5580,5580,0
20241029,202200,63666981790,5580,5580,5580,5580,0
20241029,202100,63666981790,5580,5580,5580,5580,0
20241029,202000,63666981790,5580,5580,5580,5580,0
20241029,201900,63666981790,5580,5580,5580,5580,0
20241029,201800,63666981790,5580,5580,5580,5580,0
20241029,201700,63666981790,5580,5580,5580,5580,0
20241029,201600,63666981790,5580,5580,5580,5580,0
20241029,201500,63666981790,5580,5580,5580,5580,0
20241029,201400,63666981790,5580,5580,5580,5580,0
20241029,201300,63666981790,5580,5580,5580,5580,0
20241029,201200,63666981790,5580,5580,5580,5580,0
20241029,201100,63666981790,5580,5580,5580,5580,0
20241029,201000,63666981790,5580,5580,5580,5580,0
20241029,200900,63666981790,5580,5580,5580,5580,0
20241029,200800,63666981790,5580,5580,5580,5580,0
20241029,200700,63666981790,5580,5580,5580,5580,0
20241029,200600,63666981790,5580,5580,5580,5580,0
20241029,200500,63666981790,5580,5580,5580,5580,0
20241029,200400,63666981790,5580,5580,5580,5580,0
20241029,200300,63666981790,5580,5580,5580,5580,0
20241029,200200,63666981790,5580,5580,5580,5580,0
20241029,200100,63666981790,5580,5580,5580,5580,0
20241029,200000,63666981790,5580,5580,5580,5580,0
20241029,195900,63666981790,5580,5580,5580,5580,0
20241029,195800,63666981790,5580,5580,5580,5580,0
20241029,195700,63666981790,5580,5580,5580,5580,0
20241029,195600,63666981790,5580,5580,5580,5580,0
20241029,195500,63666981790,5580,5580,5580,5580,78757
20241029,195400,63666981790,5580,5580,5580,5580,0
20241029,195300,63666981790,5580,5580,5580,5580,0
20241029,195200,63666981790,5580,5580,5580,5580,0
20241029,195100,63666981790,5580,5580,5580,5580,0
20241029,195000,63666981790,5580,5580,5580,5580,0
20241029,194900,63666981790,5580,5580,5580,5580,0
20241029,194800,63666981790,5580,5580,5580,5580,0
20241029,194700,63666981790,5580,5580,5580,5580,0
20241029,194600,63666981790,5580,5580,5580,5580,0
20241029,194500,63666981790,5580,5580,5580,5580,0
20241029,194400,63666981790,5580,5580,5580,5580,0
20241029,194300,63666981790,5580,5580,5580,5580,0
20241029,194200,63666981790,5580,5580,5580,5580,0
20241029,194100,63666981790,5580,5580,5580,5580,0
20241029,194000,63666981790,5580,5580,5580,5580,0
20241029,193900,63666981790,5580,5580,5580,5580,0
20241029,193800,63666981790,5580,5580,5580,5580,0
20241029,193700,63666981790,5580,5580,5580,5580,0
20241029,193600,63666981790,5580,5580,5580,5580,0
20241029,193500,63666981790,5580,5580,5580,5580,0
20241029,193400,63666981790,5580,5580,5580,5580,0
20241029,193300,63666981790,5580,5580,5580,5580,0
20241029,193200,63666981790,5580,5580,5580,5580,0
20241029,193100,63666981790,5580,5580,5580,5580,0
20241029,193000,63666981790,5580,5580,5580,5580,0
20241029,192900,63666981790,5580,5580,5580,5580,0
20241029,192800,63666981790,5580,5580,5580,5580,0
20241029,192700,63666981790,5580,5580,5580,5580,0
20241029,192600,63666981790,5580,5580,5580,5580,0
20241029,192500,63666981790,5580,5580,5580,5580,78757
20241029,192400,63666981790,5580,5580,5580,5580,0
20241029,192300,63666981790,5580,5580,5580,5580,0
20241029,192200,63666981790,5580,5580,5580,5580,0
20241029,192100,63666981790,5580,5580,5580,5580,0
20241029,192000,63666981790,5580,5580,5580,5580,0
20241029,191900,63666981790,5580,5580,5580,5580,0
20241029,191800,63666981790,5580,5580,5580,5580,0
20241029,191700,63666981790,5580,5580,5580,5580,0
20241029,191600,63666981790,5580,5580,5580,5580,0
20241029,191500,63666981790,5580,5580,5580,5580,0
20241029,191400,63666981790,5580,5580,5580,5580,0
20241029,191300,63666981790,5580,5580,5580,5580,0
20241029,191200,63666981790,5580,5580,5580,5580,0
20241029,191100,63666981790,5580,5580,5580,5580,0
20241029,191000,63666981790,5580,5580,5580,5580,0
20241029,190900,63666981790,5580,5580,5580,5580,0
20241029,190800,63666981790,5580,5580,5580,5580,0
20241029,190700,63666981790,5580,5580,5580,5580,0
20241029,190600,63666981790,5580,5580,5580,5580,0
20241029,190500,63666981790,5580,5580,5580,5580,0
20241029,190400,63666981790,5580,5580,5580,5580,0
20241029,190300,63666981790,5580,5580,5580,5580,0
20241029,190200,63666981790,5580,5580,5580,5580,0
20241029,190100,63666981790,5580,5580,5580,5580,0
20241029,190000,63666981790,5580,5580,5580,5580,0
20241029,185900,63666981790,5580,5580,5580,5580,0
20241029,185800,63666981790,5580,5580,5580,5580,0
20241029,185700,63666981790,5580,5580,5580,5580,0
20241029,185600,63666981790,5580,5580,5580,5580,0
20241029,185500,63666981790,5580,5580,5580,5580,78757
20241029,185400,63666981790,5580,5580,5580,5580,0
20241029,185300,63666981790,5580,5580,5580,5580,0
20241029,185200,63666981790,5580,5580,5580,5580,0
20241029,185100,63666981790,5580,5580,5580,5580,0
20241029,185000,63666981790,5580,5580,5580,5580,0
20241029,184900,63666981790,5580,5580,5580,5580,0
20241029,184800,63666981790,5580,5580,5580,5580,0
20241029,184700,63666981790,5580,5580,5580,5580,0
20241029,184600,63666981790,5580,5580,5580,5580,0
20241029,184500,63666981790,5580,5580,5580,5580,0
20241029,184400,63666981790,5580,5580,5580,5580,0
20241029,184300,63666981790,5580,5580,5580,5580,0
20241029,184200,63666981790,5580,5580,5580,5580,0
20241029,184100,63666981790,5580,5580,5580,5580,0
20241029,184000,63666981790,5580,5580,5580,5580,0
20241029,183900,63666981790,5580,5580,5580,5580,0
20241029,183800,63666981790,5580,5580,5580,5580,0
20241029,183700,63666981790,5580,5580,5580,5580,0
20241029,183600,63666981790,5580,5580,5580,5580,0
20241029,183500,63666981790,5580,5580,5580,5580,0
20241029,183400,63666981790,5580,5580,5580,5580,0
20241029,183300,63666981790,5580,5580,5580,5580,0
20241029,183200,63666981790,5580,5580,5580,5580,0
20241029,183100,63666981790,5580,5580,5580,5580,0
20241029,183000,63666981790,5580,5580,5580,5580,0
20241029,182900,63666981790,5580,5580,5580,5580,0
20241029,182800,63666981790,5580,5580,5580,5580,0
20241029,182700,63666981790,5580,5580,5580,5580,0
20241029,182600,63666981790,5580,5580,5580,5580,0
20241029,182500,63666981790,5580,5580,5580,5580,78757
20241029,182400,63666981790,5580,5580,5580,5580,0
20241029,182300,63666981790,5580,5580,5580,5580,0
20241029,182200,63666981790,5580,5580,5580,5580,0
20241029,182100,63666981790,5580,5580,5580,5580,0
20241029,182000,63666981790,5580,5580,5580,5580,0
20241029,181900,63666981790,5580,5580,5580,5580,0
20241029,181800,63666981790,5580,5580,5580,5580,0
20241029,181700,63666981790,5580,5580,5580,5580,0
20241029,181600,63666981790,5580,5580,5580,5580,0
20241029,181500,63666981790,5580,5580,5580,5580,0
20241029,181400,63666981790,5580,5580,5580,5580,0
20241029,181300,63666981790,5580,5580,5580,5580,0
20241029,181200,63666981790,5580,5580,5580,5580,0
20241029,181100,63666981790,5580,5580,5580,5580,0
20241029,181000,63666981790,5580,5580,5580,5580,0
20241029,180900,63666981790,5580,5580,5580,5580,0
20241029,180800,63666981790,5580,5580,5580,5580,0
20241029,180700,63666981790,5580,5580,5580,5580,0
20241029,180600,63666981790,5580,5580,5580,5580,0
20241029,180500,63666981790,5580,5580,5580,5580,0
20241029,180400,63666981790,5580,5580,5580,5580,0
20241029,180300,63666981790,5580,5580,5580,5580,0
20241029,180200,63666981790,5580,5580,5580,5580,0
20241029,180100,63666981790,5580,5580,5580,5580,0
20241029,180000,63666981790,5580,5580,5580,5580,0
20241029,175900,63666981790,5580,5580,5580,5580,0
20241029,175800,63666981790,5580,5580,5580,5580,0
20241029,175700,63666981790,5580,5580,5580,5580,0
20241029,175600,63666981790,5580,5580,5580,5580,0
20241029,175500,63666981790,5580,5580,5580,5580,78757
20241029,175400,63666981790,5580,5580,5580,5580,0
20241029,175300,63666981790,5580,5580,5580,5580,0
20241029,175200,63666981790,5580,5580,5580,5580,0
20241029,175100,63666981790,5580,5580,5580,5580,0
20241029,175000,63666981790,5580,5580,5580,5580,0
20241029,174900,63666981790,5580,5580,5580,5580,0
20241029,174800,63666981790,5580,5580,5580,5580,0
20241029,174700,63666981790,5580,5580,5580,5580,0
20241029,174600,63666981790,5580,5580,5580,5580,0
20241029,174500,63666981790,5580,5580,5580,5580,0
20241029,174400,63666981790,5580,5580,5580,5580,0
20241029,174300,63666981790,5580,5580,5580,5580,0
20241029,174200,63666981790,5580,5580,5580,5580,0
20241029,174100,63666981790,5580,5580,5580,5580,0
20241029,174000,63666981790,5580,5580,5580,5580,0
20241029,173900,63666981790,5580,5580,5580,5580,0
20241029,173800,63666981790,5580,5580,5580,5580,0
20241029,173700,63666981790,5580,5580,5580,5580,0
20241029,173600,63666981790,5580,5580,5580,5580,0
20241029,173500,63666981790,5580,5580,5580,5580,0
20241029,173400,63666981790,5580,5580,5580,5580,0
20241029,173300,63666981790,5580,5580,5580,5580,0
20241029,173200,63666981790,5580,5580,5580,5580,0
20241029,173100,63666981790,5580,5580,5580,5580,0
20241029,173000,63666981790,5580,5580,5580,5580,0
20241029,172900,63666981790,5580,5580,5580,5580,0
20241029,172800,63666981790,5580,5580,5580,5580,0
20241029,172700,63666981790,5580,5580,5580,5580,0
20241029,172600,63666981790,5580,5580,5580,5580,0
20241029,172500,63666981790,5580,5580,5580,5580,78757
20241029,172400,63666981790,5580,5580,5580,5580,0
20241029,172300,63666981790,5580,5580,5580,5580,0
20241029,172200,63666981790,5580,5580,5580,5580,0
20241029,172100,63666981790,5580,5580,5580,5580,0
20241029,172000,63666981790,5580,5580,5580,5580,0
20241029,171900,63666981790,5580,5580,5580,5580,0
20241029,171800,63666981790,5580,5580,5580,5580,0
20241029,171700,63666981790,5580,5580,5580,5580,0
20241029,171600,63666981790,5580,5580,5580,5580,0
20241029,171500,63666981790,5580,5580,5580,5580,0
20241029,171400,63666981790,5580,5580,5580,5580,0
20241029,171300,63666981790,5580,5580,5580,5580,0
20241029,171200,63666981790,5580,5580,5580,5580,0
20241029,171100,63666981790,5580,5580,5580,5580,0
20241029,171000,63666981790,5580,5580,5580,5580,0
20241029,170900,63666981790,5580,5580,5580,5580,0
20241029,170800,63666981790,5580,5580,5580,5580,0
20241029,170700,63666981790,5580,5580,5580,5580,0
20241029,170600,63666981790,5580,5580,5580,5580,0
20241029,170500,63666981790,5580,5580,5580,5580,0
20241029,170400,63666981790,5580,5580,5580,5580,0
20241029,170300,63666981790,5580,5580,5580,5580,0
20241029,170200,63666981790,5580,5580,5580,5580,0
20241029,170100,63666981790,5580,5580,5580,5580,0
20241029,170000,63666981790,5580,5580,5580,5580,0
20241029,165900,63666981790,5580,5580,5580,5580,0
20241029,165800,63666981790,5580,5580,5580,5580,0
20241029,165700,63666981790,5580,5580,5580,5580,0
20241029,165600,63666981790,5580,5580,5580,5580,0
20241029,165500,63666981790,5580,5580,5580,5580,78757
20241029,165400,63666981790,5580,5580,5580,5580,0
20241029,165300,63666981790,5580,5580,5580,5580,0
20241029,165200,63666981790,5580,5580,5580,5580,0
20241029,165100,63666981790,5580,5580,5580,5580,0
20241029,165000,63666981790,5580,5580,5580,5580,0
20241029,164900,63666981790,5580,5580,5580,5580,0
20241029,164800,63666981790,5580,5580,5580,5580,0
20241029,164700,63666981790,5580,5580,5580,5580,0
20241029,164600,63666981790,5580,5580,5580,5580,0
20241029,164500,63666981790,5580,5580,5580,5580,0
20241029,164400,63666981790,5580,5580,5580,5580,0
20241029,164300,63666981790,5580,5580,5580,5580,0
20241029,164200,63666981790,5580,5580,5580,5580,0
20241029,164100,63666981790,5580,5580,5580,5580,0
20241029,164000,63666981790,5580,5580,5580,5580,0
20241029,163900,63666981790,5580,5580,5580,5580,0
20241029,163800,63666981790,5580,5580,5580,5580,0
20241029,163700,63666981790,5580,5580,5580,5580,0
20241029,163600,63666981790,5580,5580,5580,5580,0
20241029,163500,63666981790,5580,5580,5580,5580,0
20241029,163400,63666981790,5580,5580,5580,5580,0
20241029,163300,63666981790,5580,5580,5580,5580,0
20241029,163200,63666981790,5580,5580,5580,5580,0
20241029,163100,63666981790,5580,5580,5580,5580,0
20241029,163000,63666981790,5580,5580,5580,5580,0
20241029,162900,63666981790,5580,5580,5580,5580,0
20241029,162800,63666981790,5580,5580,5580,5580,0
20241029,162700,63666981790,5580,5580,5580,5580,0
20241029,162600,63666981790,5580,5580,5580,5580,0
20241029,162500,63666981790,5580,5580,5580,5580,78757
20241029,162400,63666981790,5580,5580,5580,5580,0
20241029,162300,63666981790,5580,5580,5580,5580,0
20241029,162200,63666981790,5580,5580,5580,5580,0
20241029,162100,63666981790,5580,5580,5580,5580,0
20241029,162000,63666981790,5580,5580,5580,5580,0
20241029,161900,63666981790,5580,5580,5580,5580,0
20241029,161800,63666981790,5580,5580,5580,5580,0
20241029,161700,63666981790,5580,5580,5580,5580,0
20241029,161600,63666981790,5580,5580,5580,5580,0
20241029,161500,63666981790,5580,5580,5580,5580,0
20241029,161400,63666981790,5580,5580,5580,5580,0
20241029,161300,63666981790,5580,5580,5580,5580,0
20241029,161200,63666981790,5580,5580,5580,5580,0
20241029,161100,63666981790,5580,5580,5580,5580,0
20241029,161000,63666981790,5580,5580,5580,5580,0
20241029,160900,63666981790,5580,5580,5580,5580,0
20241029,160800,63666981790,5580,5580,5580,5580,0
20241029,160700,63666981790,5580,5580,5580,5580,0
20241029,160600,63666981790,5580,5580,5580,5580,0
20241029,160500,63666981790,5580,5580,5580,5580,0
20241029,160400,63666981790,5580,5580,5580,5580,0
20241029,160300,63666981790,5580,5580,5580,5580,0
20241029,160200,63666981790,5580,5580,5580,5580,0
20241029,160100,63666981790,5580,5580,5580,5580,0
20241029,160000,63666981790,5580,5580,5580,5580,0
20241029,155900,63666981790,5580,5580,5580,5580,0
20241029,155800,63666981790,5580,5580,5580,5580,0
20241029,155700,63666981790,5580,5580,5580,5580,0
20241029,155600,63666981790,5580,5580,5580,5580,0
20241029,155500,63666981790,5580,5580,5580,5580,78757
20241029,155400,63666981790,5580,5580,5580,5580,0
20241029,155300,63666981790,5580,5580,5580,5580,0
20241029,155200,63666981790,5580,5580,5580,5580,0
20241029,155100,63666981790,5580,5580,5580,5580,0
20241029,155000,63666981790,5580,5580,5580,5580,0
20241029,154900,63666981790,5580,5580,5580,5580,0
20241029,154800,63666981790,5580,5580,5580,5580,0
20241029,154700,63666981790,5580,5580,5580,5580,0
20241029,154600,63666981790,5580,5580,5580,5580,0
20241029,154500,63666981790,5580,5580,5580,5580,0
20241029,154400,63666981790,5580,5580,5580,5580,0
20241029,154300,63666981790,5580,5580,5580,5580,0
20241029,154200,63666981790,5580,5580,5580,5580,0
20241029,154100,63666981790,5580,5580,5580,5580,0
20241029,154000,63666981790,5580,5580,5580,5580,0
20241029,153900,63666981790,5580,5580,5580,5580,0
20241029,153800,63666981790,5580,5580,5580,5580,0
20241029,153700,63666981790,5580,5580,5580,5580,0
20241029,153600,63666981790,5580,5580,5580,5580,0
20241029,153500,63666981790,5580,5580,5580,5580,0
20241029,153400,63666981790,5580,5580,5580,5580,0
20241029,153300,63666981790,5580,5580,5580,5580,0
20241029,153200,63666981790,5580,5580,5580,5580,0
20241029,153100,63666981790,5580,5580,5580,5580,0
20241029,153000,63666981790,5580,5580,5580,5580,78757
20241029,152900,63227517730,5590,5590,5590,5590,0
20241029,152800,63227517730,5590,5590,5590,5590,0
20241029,152700,63227517730,5590,5590,5590,5590,0
20241029,152600,63227517730,5590,5590,5590,5590,0
20241029,152500,63227517730,5590,5590,5590,5590,0
20241029,152400,63227517730,5590,5590,5590,5590,0
20241029,152300,63227517730,5590,5590,5590,5590,0
20241029,152200,63227517730,5590,5590,5590,5590,0
20241029,152100,63227517730,5590,5590,5590,5590,0
20241029,152000,63227517730,5590,5590,5590,5590,0
20241029,151900,63227517730,5590,5570,5590,5540,36705
20241029,151800,63022751690,5560,5520,5570,5480,87081
20241029,151700,62542031910,5520,5550,5550,5490,120496
20241029,151600,61877345260,5550,5540,5570,5530,33965
20241029,151500,61689065720,5540,5570,5580,5540,28845
20241029,151400,61528819790,5570,5600,5600,5560,23099
20241029,151300,61399789330,5600,5600,5600,5590,27766
20241029,151200,61244443800,5600,5580,5600,5570,36877
20241029,151100,61038547390,5580,5570,5590,5560,10867
20241029,151000,60977981390,5570,5560,5600,5560,46145
20241029,150900,60720884730,5550,5560,5580,5530,84665
20241029,150800,60251246270,5560,5600,5600,5560,44477
20241029,150700,60003310360,5600,5590,5630,5590,40685
20241029,150600,59774864010,5580,5620,5640,5580,33011
20241029,150500,59589720630,5620,5630,5630,5560,111740
20241029,150400,58964763540,5630,5630,5640,5620,14369
20241029,150300,58883905380,5630,5650,5650,5620,15429
20241029,150200,58797046240,5650,5630,5660,5630,32731
20241029,150100,58612709920,5640,5660,5670,5620,35954
20241029,150000,58409769460,5670,5680,5680,5660,13291
20241029,145900,58334384870,5680,5670,5680,5660,3437
20241029,145800,58314896280,5670,5680,5690,5660,30594
20241029,145700,58141424830,5670,5680,5690,5670,3371
20241029,145600,58122277350,5680,5670,5680,5670,2105
20241029,145500,58110334370,5680,5670,5690,5670,7048
20241029,145400,58070325910,5670,5680,5690,5670,3402
20241029,145300,58051010690,5670,5680,5690,5670,7266
20241029,145200,58009729930,5680,5680,5690,5670,6131
20241029,145100,57974937790,5680,5690,5690,5670,2414
20241029,145000,57961228590,5690,5690,5700,5670,7157
20241029,144900,57920556750,5680,5680,5690,5670,4625
20241029,144800,57894288320,5690,5680,5700,5670,10467
20241029,144700,57834761180,5690,5650,5690,5640,9532
20241029,144600,57780803730,5660,5680,5700,5650,15961
20241029,144500,57690153160,5680,5640,5680,5640,30788
20241029,144400,57516027000,5640,5650,5670,5620,52983
20241029,144300,57217216050,5650,5700,5700,5640,54250
20241029,144200,56910390280,5690,5730,5730,5690,19136
20241029,144100,56801186740,5730,5720,5730,5710,7401
20241029,144000,56758858010,5720,5720,5720,5710,6203
20241029,143900,56723406850,5720,5700,5730,5700,19422
20241029,143800,56612516020,5700,5730,5740,5700,16860
20241029,143700,56516149400,5730,5730,5740,5720,11426
20241029,143600,56450678430,5730,5740,5740,5730,8177
20241029,143500,56403773800,5740,5760,5760,5740,22284
20241029,143400,56275705700,5750,5780,5790,5740,34416
20241029,143300,56077218220,5780,5770,5780,5750,23576
20241029,143200,55941322620,5770,5750,5770,5740,10931
20241029,143100,55878470960,5750,5740,5780,5730,45429
20241029,143000,55617082390,5740,5700,5740,5700,13485
20241029,142900,55539888900,5710,5690,5710,5690,2911
20241029,142800,55523294210,5690,5680,5710,5680,8450
20241029,142700,55475155840,5670,5680,5700,5660,14549
20241029,142600,55392543670,5690,5690,5710,5660,25898
20241029,142500,55245567270,5700,5740,5740,5700,26387
20241029,142400,55094562350,5740,5720,5740,5670,144066
20241029,142300,54273263540,5720,5730,5730,5710,11353
20241029,142200,54208324330,5720,5730,5730,5710,13178
20241029,142100,54132942060,5730,5720,5740,5710,12799
20241029,142000,54059575930,5720,5730,5730,5710,16206
20241029,141900,53966890720,5730,5690,5740,5680,46934
20241029,141800,53698513060,5700,5670,5700,5670,20821
20241029,141700,53580056180,5680,5700,5700,5660,29476
20241029,141600,53412610120,5700,5680,5710,5670,56239
20241029,141500,53092680500,5680,5640,5680,5640,46436
20241029,141400,52829820620,5640,5720,5730,5610,118593
20241029,141300,52158550980,5710,5710,5730,5660,84536
20241029,141200,51676421270,5710,5740,5740,5710,67639
20241029,141100,51288768760,5760,5760,5760,5760,0
20241029,141000,51288768760,5760,5830,5830,5760,70089
20241029,140900,50882991960,5820,5830,5830,5810,40651
20241029,140800,50646680420,5820,5830,5850,5820,31142
20241029,140700,50465318710,5830,5830,5860,5830,19807
20241029,140600,50349675810,5830,5870,5890,5800,90174
20241029,140500,49823858670,5870,5900,5900,5870,18797
20241029,140400,49713300370,5900,5900,5900,5890,10200
20241029,140300,49653195300,5900,5900,5910,5890,8958
20241029,140200,49600358900,5900,5910,5920,5890,14775
20241029,140100,49513133850,5910,5930,5940,5900,16794
20241029,140000,49413732020,5930,5880,5930,5880,26372
20241029,135900,49258155660,5890,5850,5900,5840,37427
20241029,135800,49038600390,5860,5900,5910,5850,83511
20241029,135700,48548355420,5890,5920,5940,5870,94636
20241029,135600,47989682070,5940,5970,5980,5920,72664
20241029,135500,47557552970,5980,6010,6020,5970,49090
20241029,135400,47263494020,6010,6020,6030,6010,8447
20241029,135300,47212670150,6010,6030,6030,6010,36104
20241029,135200,46995284960,6040,6030,6040,6020,17079
20241029,135100,46892299640,6030,6040,6040,6030,1996
20241029,135000,46880248750,6040,6050,6050,6040,1223
20241029,134900,46872861250,6030,6040,6040,6030,123
20241029,134800,46872118430,6040,6040,6040,6040,571
20241029,134700,46868669590,6040,6040,6040,6040,1347
20241029,134600,46860533710,6040,6040,6040,6030,1259
20241029,134500,46852931190,6040,6040,6050,6030,230
20241029,134400,46851543050,6030,6030,6040,6020,6432
20241029,134300,46812756340,6030,6040,6040,6020,1317
20241029,134200,46804807020,6040,6030,6040,6020,4200
20241029,134100,46779499630,6040,6030,6040,6020,1115
20241029,134000,46772783430,6030,6030,6040,6030,2547
20241029,133900,46757424830,6040,6040,6040,6030,1461
20241029,133800,46748613940,6040,6040,6040,6030,379
20241029,133700,46746327180,6040,6040,6040,6030,1296
20241029,133600,46738502630,6020,6040,6040,6020,5319
20241029,133500,46706435890,6030,6050,6050,6020,8037
20241029,133400,46658008130,6040,6030,6050,6030,1712
20241029,133300,46647679860,6030,6040,6050,6030,3509
20241029,133200,46626494200,6040,6050,6050,6040,943
20241029,133100,46620797650,6050,6030,6050,6030,5703
20241029,133000,46586349720,6030,6040,6040,6030,1943
20241029,132900,46574633280,6030,6040,6040,6020,10830
20241029,132800,46509333960,6030,6050,6060,6030,20936
20241029,132700,46382838160,6040,6050,6050,6040,1089
20241029,132600,46376252930,6050,6050,6050,6040,1822
20241029,132500,46365231150,6050,6040,6050,6040,256
20241029,132400,46363684700,6040,6040,6050,6040,2218
20241029,132300,46350276060,6040,6050,6050,6040,1594
20241029,132200,46340647700,6040,6050,6060,6040,1386
20241029,132100,46332266980,6050,6030,6060,6030,4224
20241029,132000,46306731770,6030,6040,6050,6030,25953
20241029,131900,46150085720,6050,6040,6050,6040,6231
20241029,131800,46112416930,6050,6060,6060,6040,7441
20241029,131700,46067398130,6060,6050,6060,6050,870
20241029,131600,46062126060,6060,6050,6060,6040,24517
20241029,131500,45913798490,6050,6070,6070,6040,15104
20241029,131400,45822413060,6050,6050,6070,6050,8127
20241029,131300,45773211090,6050,6070,6080,6050,11615
20241029,131200,45702850910,6070,6090,6090,6070,2739
20241029,131100,45686221460,6090,6080,6090,6070,5791
20241029,131000,45651031660,6080,6070,6090,6070,6470
20241029,130900,45611680900,6070,6080,6080,6060,3179
20241029,130800,45592384110,6080,6080,6080,6050,13552
20241029,130700,45510169240,6080,6090,6090,6070,4858
20241029,130600,45480618070,6080,6100,6100,6070,9781
20241029,130500,45421093390,6090,6090,6130,6080,45736
20241029,130400,45141530480,6090,6060,6090,6050,4877
20241029,130300,45111916810,6060,6060,6060,6050,4507
20241029,130200,45084637010,6050,6060,6060,6050,1697
20241029,130100,45074367730,6050,6070,6070,6040,12196
20241029,130000,45000573370,6070,6080,6080,6060,2128
20241029,125900,44987658970,6080,6070,6080,6060,596
20241029,125800,44984041130,6070,6070,6070,6060,2819
20241029,125700,44966930400,6070,6070,6070,6060,566
20241029,125600,44963499100,6070,6070,6070,6060,938
20241029,125500,44957806650,6070,6070,6070,6060,3850
20241029,125400,44934460080,6070,6060,6070,6060,4278
20241029,125300,44908497170,6070,6060,6070,6060,1392
20241029,125200,44900054730,6070,6060,6070,6060,1869
20241029,125100,44888720340,6070,6070,6080,6060,917
20241029,125000,44883156530,6070,6080,6080,6070,446
20241029,124900,44880448100,6080,6080,6080,6070,10327
20241029,124800,44817729280,6080,6060,6080,6060,4181
20241029,124700,44792375960,6060,6050,6070,6050,6745
20241029,124600,44751508470,6050,6060,6060,6050,617
20241029,124500,44747770080,6060,6060,6060,6040,4044
20241029,124400,44723304060,6060,6060,6060,6050,2723
20241029,124300,44706826630,6060,6050,6060,6040,620
20241029,124200,44703073060,6050,6060,6060,6050,2478
20241029,124100,44688080110,6060,6050,6060,6050,1779
20241029,124000,44677300010,6060,6040,6060,6040,163
20241029,123900,44676313820,6050,6060,6060,6040,1636
20241029,123800,44666419180,6050,6040,6060,6040,1480
20241029,123700,44657462720,6060,6050,6060,6040,1340
20241029,123600,44649367890,6050,6040,6060,6040,2500
20241029,123500,44634267470,6040,6040,6060,6040,8335
20241029,123400,44583917820,6040,6050,6050,6040,1175
20241029,123300,44576813310,6050,6040,6050,6040,5851
20241029,123200,44541472750,6050,6050,6060,6040,1036
20241029,123100,44535205080,6050,6040,6050,6040,3029
20241029,123000,44516889250,6050,6050,6050,6040,2516
20241029,122900,44501667510,6050,6040,6050,6040,2654
20241029,122800,44485636700,6040,6040,6050,6030,1437
20241029,122700,44476960880,6040,6030,6050,6030,3133
20241029,122600,44458066450,6050,6050,6060,6020,17863
20241029,122500,44350324110,6050,6060,6070,6050,1791
20241029,122400,44339479300,6060,6050,6070,6050,1142
20241029,122300,44332556160,6070,6060,6070,6050,3296
20241029,122200,44312597600,6060,6070,6070,6060,1210
20241029,122100,44305264980,6060,6070,6070,6060,401
20241029,122000,44302832520,6070,6050,6070,6050,2219
20241029,121900,44289376680,6050,6060,6060,6050,561
20241029,121800,44285982300,6060,6050,6060,6040,1284
20241029,121700,44278214150,6050,6060,6070,6050,2027
20241029,121600,44265928960,6050,6050,6060,6050,2460
20241029,121500,44251032770,6060,6050,6060,6050,109
20241029,121400,44250373190,6060,6040,6060,6040,7221
20241029,121300,44206729240,6030,6040,6040,6030,3336
20241029,121200,44186594020,6040,6030,6040,6030,1736
20241029,121100,44176117160,6040,6040,6040,6030,2049
20241029,121000,44163743280,6040,6050,6050,6040,9005
20241029,120900,44109334810,6060,6060,6060,6040,5291
20241029,120800,44077327290,6050,6060,6060,6050,7447
20241029,120700,44032215590,6060,6060,6070,6060,4381
20241029,120600,44005653100,6060,6080,6080,6060,285
20241029,120500,44003924670,6060,6070,6080,6060,3458
20241029,120400,43982962760,6080,6080,6080,6060,1745
20241029,120300,43972369570,6080,6080,6080,6070,2344
20241029,120200,43958136650,6080,6080,6080,6070,157
20241029,120100,43957183130,6080,6070,6080,6060,1101
20241029,120000,43950500770,6070,6080,6080,6060,12414
20241029,115900,43875146920,6080,6080,6080,6070,650
20241029,115800,43871195960,6080,6070,6080,6070,1371
20241029,115700,43862870030,6070,6070,6080,6070,1078
20241029,115600,43856325950,6070,6070,6080,6070,3531
20241029,115500,43834891660,6070,6080,6090,6070,4105
20241029,115400,43809934010,6080,6080,6090,6080,2635
20241029,115300,43793911800,6090,6090,6090,6080,5080
20241029,115200,43762991110,6090,6100,6110,6090,6615
20241029,115100,43722658580,6100,6090,6110,6090,6047
20241029,115000,43685773790,6110,6110,6120,6090,13119
20241029,114900,43605687260,6120,6120,6120,6110,4305
20241029,114800,43579380470,6110,6110,6120,6110,22454
20241029,114700,43442161230,6100,6110,6120,6100,3572
20241029,114600,43420337240,6110,6110,6120,6100,10743
20241029,114500,43354702380,6100,6100,6110,6100,9763
20241029,114400,43295145740,6100,6100,6110,6100,8119
20241029,114300,43245607750,6100,6090,6110,6090,3987
20241029,114200,43221288290,6090,6100,6110,6090,8331
20241029,114100,43170485910,6100,6100,6100,6090,11863
20241029,114000,43098132930,6100,6080,6100,6080,12259
20241029,113900,43023423130,6080,6090,6090,6080,1076
20241029,113800,43016878580,6090,6080,6090,6070,1796
20241029,113700,43005957460,6070,6060,6090,6060,10802
20241029,113600,42940279920,6060,6080,6080,6060,3147
20241029,113500,42921181220,6080,6070,6080,6060,868
20241029,113400,42915908670,6070,6060,6080,6060,2007
20241029,113300,42903726260,6070,6070,6080,6060,2535
20241029,113200,42888339180,6070,6070,6080,6070,2308
20241029,113100,42874329160,6070,6070,6080,6070,1161
20241029,113000,42867281830,6070,6080,6080,6070,7320
20241029,112900,42822835770,6080,6070,6080,6060,3177
20241029,112800,42803554300,6060,6060,6070,6060,3383
20241029,112700,42783053240,6070,6080,6080,6060,2216
20241029,112600,42769599780,6080,6060,6080,6060,327
20241029,112500,42767615070,6070,6070,6080,6060,6909
20241029,112400,42725663390,6070,6070,6080,6060,2049
20241029,112300,42713226780,6070,6080,6080,6060,1234
20241029,112200,42705733050,6080,6080,6090,6060,11518
20241029,112100,42635721630,6080,6080,6090,6070,4518
20241029,112000,42608226620,6080,6060,6090,6060,7163
20241029,111900,42564729810,6060,6040,6060,6040,3904
20241029,111800,42541091760,6050,6050,6060,6040,5394
20241029,111700,42508469100,6050,6050,6060,6050,2437
20241029,111600,42493716730,6060,6070,6080,6060,3899
20241029,111500,42470070290,6060,6050,6070,6040,13962
20241029,111400,42385478560,6050,6040,6050,6030,3928
20241029,111300,42361762010,6020,6030,6040,6020,4699
20241029,111200,42333436920,6030,6030,6040,6020,7837
20241029,111100,42286245320,6040,6030,6040,6030,2750
20241029,111000,42269653350,6020,6030,6030,6020,3742
20241029,110900,42247100990,6030,6030,6040,6030,8182
20241029,110800,42197753120,6030,6040,6040,6030,3987
20241029,110700,42173678700,6030,6040,6050,6030,4842
20241029,110600,42144449530,6040,6030,6040,6030,6140
20241029,110500,42107408150,6020,6020,6030,6010,3812
20241029,110400,42084470420,6010,6010,6020,6010,1003
20241029,110300,42078442100,6010,6020,6020,6010,3429
20241029,110200,42057826880,6010,6010,6020,6010,2681
20241029,110100,42041714030,6010,6000,6010,6000,1147
20241029,110000,42034821170,6010,6010,6020,6000,7173
20241029,105900,41991763520,6010,6000,6020,6000,5773
20241029,105800,41957106330,6000,6010,6020,6000,13060
20241029,105700,41878696250,6010,6020,6030,6010,5318
20241029,105600,41846729730,6020,6000,6020,6000,4194
20241029,105500,41821511900,6000,6030,6030,6000,17940
20241029,105400,41713745440,6020,6020,6030,6020,4055
20241029,105300,41689317180,6020,6050,6050,6020,6969
20241029,105200,41647311360,6050,6040,6050,6030,6245
20241029,105100,41609599440,6030,6020,6040,6010,3760
20241029,105000,41586942900,6020,6030,6040,6010,27338
20241029,104900,41422341540,6030,6050,6060,6030,26207
20241029,104800,41263935170,6050,6080,6080,6050,18489
20241029,104700,41151908010,6080,6070,6080,6070,1411
20241029,104600,41143336740,6070,6060,6080,6060,6138
20241029,104500,41106089520,6060,6070,6070,6050,2782
20241029,104400,41089226260,6070,6060,6070,6060,2469
20241029,104300,41074262270,6070,6060,6070,6050,6158
20241029,104200,41036944620,6060,6070,6080,6050,7341
20241029,104100,40992436710,6070,6060,6080,6060,10002
20241029,104000,40931797160,6060,6080,6090,6060,15528
20241029,103900,40837424680,6090,6090,6100,6080,7017
20241029,103800,40794684820,6090,6110,6120,6090,5928
20241029,103700,40758513530,6110,6110,6120,6100,8128
20241029,103600,40708850420,6110,6100,6110,6100,5132
20241029,103500,40677505740,6100,6120,6130,6100,11934
20241029,103400,40604554840,6110,6120,6130,6110,12725
20241029,103300,40526689120,6110,6120,6140,6110,36466
20241029,103200,40303112860,6120,6130,6150,6110,42379
20241029,103100,40043138090,6130,6100,6130,6100,35502
20241029,103000,39826031810,6090,6090,6100,6080,6415
20241029,102900,39786981150,6090,6080,6090,6080,8083
20241029,102800,39737826860,6080,6090,6100,6080,10788
20241029,102700,39672190990,6080,6080,6090,6080,2969
20241029,102600,39654121860,6080,6080,6080,6070,6058
20241029,102500,39617324580,6080,6100,6100,6080,7427
20241029,102400,39572137660,6100,6090,6110,6090,14027
20241029,102300,39486601750,6070,6060,6100,6060,36641
20241029,102200,39263337020,6060,6080,6080,6050,5712
20241029,102100,39228686130,6070,6070,6090,6070,3083
20241029,102000,39209936860,6080,6070,6080,6050,24140
20241029,101900,39063593080,6070,6110,6110,6050,52027
20241029,101800,38747543630,6110,6110,6110,6100,25595
20241029,101700,38591183940,6110,6090,6110,6080,10996
20241029,101600,38524162150,6090,6100,6100,6080,16122
20241029,101500,38425952780,6100,6110,6110,6080,28119
20241029,101400,38254563150,6110,6100,6110,6070,70717
20241029,101300,37823540300,6100,6050,6100,6050,26258
20241029,101200,37664026430,6060,6060,6070,6050,25930
20241029,101100,37506789020,6060,6030,6060,6030,12655
20241029,101000,37430327070,6030,6030,6050,6030,9075
20241029,100900,37375511380,6040,6050,6060,6040,24486
20241029,100800,37227434980,6050,6050,6050,6030,8187
20241029,100700,37177968350,6050,6010,6050,6010,18274
20241029,100600,37067810770,6010,6010,6020,6000,8113
20241029,100500,37019047750,6020,6020,6020,6000,4742
20241029,100400,36990542560,6010,6030,6030,6010,10646
20241029,100300,36926396670,6030,6020,6030,5990,31736
20241029,100200,36735739060,6020,6020,6020,6010,5600
20241029,100100,36702056700,6020,6000,6020,6000,4211
20241029,100000,36676723890,6000,6000,6010,5990,15063
20241029,095900,36586358260,6000,5990,6010,5990,7013
20241029,095800,36544315930,6000,6010,6010,6000,9303
20241029,095700,36488489040,6010,6010,6020,6000,8840
20241029,095600,36435351210,6010,6000,6030,5990,17837
20241029,095500,36328126780,6000,5980,6000,5960,29504
20241029,095400,36151858230,5980,5970,6000,5960,32700
20241029,095300,35956561370,5970,5990,5990,5960,52589
20241029,095200,35642416570,5990,5990,6020,5980,29054
20241029,095100,35468324540,5990,5990,5990,5970,49497
20241029,095000,35172415670,5980,6010,6010,5980,81787
20241029,094900,34682483270,6010,6040,6040,6010,48376
20241029,094800,34391463940,6040,6060,6060,6020,44498
20241029,094700,34122866040,6060,6080,6080,6050,5206
20241029,094600,34091315210,6080,6110,6110,6060,37655
20241029,094500,33861918140,6110,6070,6110,6060,32891
20241029,094400,33661568960,6060,6050,6070,6030,17691
20241029,094300,33554676280,6040,6070,6070,6040,33210
20241029,094200,33353661160,6070,6080,6090,6070,7966
20241029,094100,33305250630,6080,6100,6100,6070,26117
20241029,094000,33146190070,6100,6070,6100,6060,18784
20241029,093900,33031893880,6080,6070,6090,6050,32469
20241029,093800,32834821880,6070,6040,6070,6030,13230
20241029,093700,32754788750,6040,6030,6050,6020,22459
20241029,093600,32619359560,6030,6070,6070,6020,51883
20241029,093500,32306096090,6070,6060,6070,6060,8259
20241029,093400,32256011290,6060,6080,6080,6050,29879
20241029,093300,32074731530,6080,6040,6080,6010,46986
20241029,093200,31790879420,6040,6080,6090,6010,122462
20241029,093100,31051960150,6080,6090,6100,6070,33497
20241029,093000,30848056370,6080,6070,6100,6060,34711
20241029,092900,30636884880,6060,6100,6110,6050,108536
20241029,092800,29978117640,6100,6090,6120,6090,55907
20241029,092700,29637092960,6090,6120,6150,6090,150986
20241029,092600,28715002870,6120,6140,6180,6120,66196
20241029,092500,28307769230,6150,6190,6190,6130,62435
20241029,092400,27923424640,6180,6160,6190,6130,61124
20241029,092300,27547483450,6170,6190,6200,6130,149036
20241029,092200,26628887140,6200,6240,6250,6170,141394
20241029,092100,25752148040,6240,6290,6300,6240,77253
20241029,092000,25267673450,6290,6240,6290,6240,29189
20241029,091900,25084894570,6250,6240,6300,6220,59276
20241029,091800,24713386660,6240,6260,6260,6220,24593
20241029,091700,24559897810,6240,6270,6270,6220,79973
20241029,091600,24060879380,6270,6270,6280,6260,27242
20241029,091500,23890185780,6270,6250,6270,6210,77043
20241029,091400,23409867970,6260,6280,6290,6240,53765
20241029,091300,23073067650,6290,6300,6310,6270,76393
20241029,091200,22592469460,6320,6210,6320,6200,116870
20241029,091100,21861431620,6210,6250,6280,6210,94033
20241029,091000,21274512060,6240,6290,6300,6230,120933
20241029,090900,20517611510,6290,6300,6310,6260,88718
20241029,090800,19959647540,6300,6320,6320,6250,104806
20241029,090700,19301163510,6320,6340,6350,6290,71549
20241029,090600,18849232880,6340,6300,6350,6260,190169
20241029,090500,17651162030,6300,6370,6370,6300,109506
20241029,090400,16957690450,6370,6390,6450,6300,383560
20241029,090300,14522146110,6380,6380,6400,6320,187972
20241029,090200,13326226730,6370,6420,6440,6320,301785
20241029,090100,11403825620,6420,6470,6480,6320,603847
20241029,090000,7537520910,6480,6390,6480,6310,1178205