stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,194100,407452400,2145,2145,2145,2145,9111
20241029,194000,407452400,2145,2145,2145,2145,0
20241029,193900,407452400,2145,2145,2145,2145,0
20241029,193800,407452400,2145,2145,2145,2145,0
20241029,193700,407452400,2145,2145,2145,2145,0
20241029,193600,407452400,2145,2145,2145,2145,0
20241029,193500,407452400,2145,2145,2145,2145,0
20241029,193400,407452400,2145,2145,2145,2145,0
20241029,193300,407452400,2145,2145,2145,2145,0
20241029,193200,407452400,2145,2145,2145,2145,0
20241029,193100,407452400,2145,2145,2145,2145,0
20241029,193000,407452400,2145,2145,2145,2145,0
20241029,192900,407452400,2145,2145,2145,2145,0
20241029,192800,407452400,2145,2145,2145,2145,0
20241029,192700,407452400,2145,2145,2145,2145,0
20241029,192600,407452400,2145,2145,2145,2145,0
20241029,192500,407452400,2145,2145,2145,2145,0
20241029,192400,407452400,2145,2145,2145,2145,0
20241029,192300,407452400,2145,2145,2145,2145,0
20241029,192200,407452400,2145,2145,2145,2145,0
20241029,192100,407452400,2145,2145,2145,2145,0
20241029,192000,407452400,2145,2145,2145,2145,0
20241029,191900,407452400,2145,2145,2145,2145,0
20241029,191800,407452400,2145,2145,2145,2145,0
20241029,191700,407452400,2145,2145,2145,2145,0
20241029,191600,407452400,2145,2145,2145,2145,0
20241029,191500,407452400,2145,2145,2145,2145,0
20241029,191400,407452400,2145,2145,2145,2145,0
20241029,191300,407452400,2145,2145,2145,2145,0
20241029,191200,407452400,2145,2145,2145,2145,0
20241029,191100,407452400,2145,2145,2145,2145,9111
20241029,191000,407452400,2145,2145,2145,2145,0
20241029,190900,407452400,2145,2145,2145,2145,0
20241029,190800,407452400,2145,2145,2145,2145,0
20241029,190700,407452400,2145,2145,2145,2145,0
20241029,190600,407452400,2145,2145,2145,2145,0
20241029,190500,407452400,2145,2145,2145,2145,0
20241029,190400,407452400,2145,2145,2145,2145,0
20241029,190300,407452400,2145,2145,2145,2145,0
20241029,190200,407452400,2145,2145,2145,2145,0
20241029,190100,407452400,2145,2145,2145,2145,0
20241029,190000,407452400,2145,2145,2145,2145,0
20241029,185900,407452400,2145,2145,2145,2145,0
20241029,185800,407452400,2145,2145,2145,2145,0
20241029,185700,407452400,2145,2145,2145,2145,0
20241029,185600,407452400,2145,2145,2145,2145,0
20241029,185500,407452400,2145,2145,2145,2145,0
20241029,185400,407452400,2145,2145,2145,2145,0
20241029,185300,407452400,2145,2145,2145,2145,0
20241029,185200,407452400,2145,2145,2145,2145,0
20241029,185100,407452400,2145,2145,2145,2145,0
20241029,185000,407452400,2145,2145,2145,2145,0
20241029,184900,407452400,2145,2145,2145,2145,0
20241029,184800,407452400,2145,2145,2145,2145,0
20241029,184700,407452400,2145,2145,2145,2145,0
20241029,184600,407452400,2145,2145,2145,2145,0
20241029,184500,407452400,2145,2145,2145,2145,0
20241029,184400,407452400,2145,2145,2145,2145,0
20241029,184300,407452400,2145,2145,2145,2145,0
20241029,184200,407452400,2145,2145,2145,2145,0
20241029,184100,407452400,2145,2145,2145,2145,9111
20241029,184000,407452400,2145,2145,2145,2145,0
20241029,183900,407452400,2145,2145,2145,2145,0
20241029,183800,407452400,2145,2145,2145,2145,0
20241029,183700,407452400,2145,2145,2145,2145,0
20241029,183600,407452400,2145,2145,2145,2145,0
20241029,183500,407452400,2145,2145,2145,2145,0
20241029,183400,407452400,2145,2145,2145,2145,0
20241029,183300,407452400,2145,2145,2145,2145,0
20241029,183200,407452400,2145,2145,2145,2145,0
20241029,183100,407452400,2145,2145,2145,2145,0
20241029,183000,407452400,2145,2145,2145,2145,0
20241029,182900,407452400,2145,2145,2145,2145,0
20241029,182800,407452400,2145,2145,2145,2145,0
20241029,182700,407452400,2145,2145,2145,2145,0
20241029,182600,407452400,2145,2145,2145,2145,0
20241029,182500,407452400,2145,2145,2145,2145,0
20241029,182400,407452400,2145,2145,2145,2145,0
20241029,182300,407452400,2145,2145,2145,2145,0
20241029,182200,407452400,2145,2145,2145,2145,0
20241029,182100,407452400,2145,2145,2145,2145,0
20241029,182000,407452400,2145,2145,2145,2145,0
20241029,181900,407452400,2145,2145,2145,2145,0
20241029,181800,407452400,2145,2145,2145,2145,0
20241029,181700,407452400,2145,2145,2145,2145,0
20241029,181600,407452400,2145,2145,2145,2145,0
20241029,181500,407452400,2145,2145,2145,2145,0
20241029,181400,407452400,2145,2145,2145,2145,0
20241029,181300,407452400,2145,2145,2145,2145,0
20241029,181200,407452400,2145,2145,2145,2145,0
20241029,181100,407452400,2145,2145,2145,2145,9111
20241029,181000,407452400,2145,2145,2145,2145,0
20241029,180900,407452400,2145,2145,2145,2145,0
20241029,180800,407452400,2145,2145,2145,2145,0
20241029,180700,407452400,2145,2145,2145,2145,0
20241029,180600,407452400,2145,2145,2145,2145,0
20241029,180500,407452400,2145,2145,2145,2145,0
20241029,180400,407452400,2145,2145,2145,2145,0
20241029,180300,407452400,2145,2145,2145,2145,0
20241029,180200,407452400,2145,2145,2145,2145,0
20241029,180100,407452400,2145,2145,2145,2145,0
20241029,180000,407452400,2145,2145,2145,2145,0
20241029,175900,407452400,2145,2145,2145,2145,0
20241029,175800,407452400,2145,2145,2145,2145,0
20241029,175700,407452400,2145,2145,2145,2145,0
20241029,175600,407452400,2145,2145,2145,2145,0
20241029,175500,407452400,2145,2145,2145,2145,0
20241029,175400,407452400,2145,2145,2145,2145,0
20241029,175300,407452400,2145,2145,2145,2145,0
20241029,175200,407452400,2145,2145,2145,2145,0
20241029,175100,407452400,2145,2145,2145,2145,0
20241029,175000,407452400,2145,2145,2145,2145,0
20241029,174900,407452400,2145,2145,2145,2145,0
20241029,174800,407452400,2145,2145,2145,2145,0
20241029,174700,407452400,2145,2145,2145,2145,0
20241029,174600,407452400,2145,2145,2145,2145,0
20241029,174500,407452400,2145,2145,2145,2145,0
20241029,174400,407452400,2145,2145,2145,2145,0
20241029,174300,407452400,2145,2145,2145,2145,0
20241029,174200,407452400,2145,2145,2145,2145,0
20241029,174100,407452400,2145,2145,2145,2145,9111
20241029,174000,407452400,2145,2145,2145,2145,0
20241029,173900,407452400,2145,2145,2145,2145,0
20241029,173800,407452400,2145,2145,2145,2145,0
20241029,173700,407452400,2145,2145,2145,2145,0
20241029,173600,407452400,2145,2145,2145,2145,0
20241029,173500,407452400,2145,2145,2145,2145,0
20241029,173400,407452400,2145,2145,2145,2145,0
20241029,173300,407452400,2145,2145,2145,2145,0
20241029,173200,407452400,2145,2145,2145,2145,0
20241029,173100,407452400,2145,2145,2145,2145,0
20241029,173000,407452400,2145,2145,2145,2145,0
20241029,172900,407452400,2145,2145,2145,2145,0
20241029,172800,407452400,2145,2145,2145,2145,0
20241029,172700,407452400,2145,2145,2145,2145,0
20241029,172600,407452400,2145,2145,2145,2145,0
20241029,172500,407452400,2145,2145,2145,2145,0
20241029,172400,407452400,2145,2145,2145,2145,0
20241029,172300,407452400,2145,2145,2145,2145,0
20241029,172200,407452400,2145,2145,2145,2145,0
20241029,172100,407452400,2145,2145,2145,2145,0
20241029,172000,407452400,2145,2145,2145,2145,0
20241029,171900,407452400,2145,2145,2145,2145,0
20241029,171800,407452400,2145,2145,2145,2145,0
20241029,171700,407452400,2145,2145,2145,2145,0
20241029,171600,407452400,2145,2145,2145,2145,0
20241029,171500,407452400,2145,2145,2145,2145,0
20241029,171400,407452400,2145,2145,2145,2145,0
20241029,171300,407452400,2145,2145,2145,2145,0
20241029,171200,407452400,2145,2145,2145,2145,0
20241029,171100,407452400,2145,2145,2145,2145,9111
20241029,171000,407452400,2145,2145,2145,2145,0
20241029,170900,407452400,2145,2145,2145,2145,0
20241029,170800,407452400,2145,2145,2145,2145,0
20241029,170700,407452400,2145,2145,2145,2145,0
20241029,170600,407452400,2145,2145,2145,2145,0
20241029,170500,407452400,2145,2145,2145,2145,0
20241029,170400,407452400,2145,2145,2145,2145,0
20241029,170300,407452400,2145,2145,2145,2145,0
20241029,170200,407452400,2145,2145,2145,2145,0
20241029,170100,407452400,2145,2145,2145,2145,0
20241029,170000,407452400,2145,2145,2145,2145,0
20241029,165900,407452400,2145,2145,2145,2145,0
20241029,165800,407452400,2145,2145,2145,2145,0
20241029,165700,407452400,2145,2145,2145,2145,0
20241029,165600,407452400,2145,2145,2145,2145,0
20241029,165500,407452400,2145,2145,2145,2145,0
20241029,165400,407452400,2145,2145,2145,2145,0
20241029,165300,407452400,2145,2145,2145,2145,0
20241029,165200,407452400,2145,2145,2145,2145,0
20241029,165100,407452400,2145,2145,2145,2145,0
20241029,165000,407452400,2145,2145,2145,2145,0
20241029,164900,407452400,2145,2145,2145,2145,0
20241029,164800,407452400,2145,2145,2145,2145,0
20241029,164700,407452400,2145,2145,2145,2145,0
20241029,164600,407452400,2145,2145,2145,2145,0
20241029,164500,407452400,2145,2145,2145,2145,0
20241029,164400,407452400,2145,2145,2145,2145,0
20241029,164300,407452400,2145,2145,2145,2145,0
20241029,164200,407452400,2145,2145,2145,2145,0
20241029,164100,407452400,2145,2145,2145,2145,9111
20241029,164000,407452400,2145,2145,2145,2145,0
20241029,163900,407452400,2145,2145,2145,2145,0
20241029,163800,407452400,2145,2145,2145,2145,0
20241029,163700,407452400,2145,2145,2145,2145,0
20241029,163600,407452400,2145,2145,2145,2145,0
20241029,163500,407452400,2145,2145,2145,2145,0
20241029,163400,407452400,2145,2145,2145,2145,0
20241029,163300,407452400,2145,2145,2145,2145,0
20241029,163200,407452400,2145,2145,2145,2145,0
20241029,163100,407452400,2145,2145,2145,2145,0
20241029,163000,407452400,2145,2145,2145,2145,0
20241029,162900,407452400,2145,2145,2145,2145,0
20241029,162800,407452400,2145,2145,2145,2145,0
20241029,162700,407452400,2145,2145,2145,2145,0
20241029,162600,407452400,2145,2145,2145,2145,0
20241029,162500,407452400,2145,2145,2145,2145,0
20241029,162400,407452400,2145,2145,2145,2145,0
20241029,162300,407452400,2145,2145,2145,2145,0
20241029,162200,407452400,2145,2145,2145,2145,0
20241029,162100,407452400,2145,2145,2145,2145,0
20241029,162000,407452400,2145,2145,2145,2145,0
20241029,161900,407452400,2145,2145,2145,2145,0
20241029,161800,407452400,2145,2145,2145,2145,0
20241029,161700,407452400,2145,2145,2145,2145,0
20241029,161600,407452400,2145,2145,2145,2145,0
20241029,161500,407452400,2145,2145,2145,2145,0
20241029,161400,407452400,2145,2145,2145,2145,0
20241029,161300,407452400,2145,2145,2145,2145,0
20241029,161200,407452400,2145,2145,2145,2145,0
20241029,161100,407452400,2145,2145,2145,2145,9111
20241029,161000,407452400,2145,2145,2145,2145,0
20241029,160900,407452400,2145,2145,2145,2145,0
20241029,160800,407452400,2145,2145,2145,2145,0
20241029,160700,407452400,2145,2145,2145,2145,0
20241029,160600,407452400,2145,2145,2145,2145,0
20241029,160500,407452400,2145,2145,2145,2145,0
20241029,160400,407452400,2145,2145,2145,2145,0
20241029,160300,407452400,2145,2145,2145,2145,0
20241029,160200,407452400,2145,2145,2145,2145,0
20241029,160100,407452400,2145,2145,2145,2145,0
20241029,160000,407452400,2145,2145,2145,2145,0
20241029,155900,407452400,2145,2145,2145,2145,0
20241029,155800,407452400,2145,2145,2145,2145,0
20241029,155700,407452400,2145,2145,2145,2145,0
20241029,155600,407452400,2145,2145,2145,2145,0
20241029,155500,407452400,2145,2145,2145,2145,0
20241029,155400,407452400,2145,2145,2145,2145,0
20241029,155300,407452400,2145,2145,2145,2145,0
20241029,155200,407452400,2145,2145,2145,2145,0
20241029,155100,407452400,2145,2145,2145,2145,0
20241029,155000,407452400,2145,2145,2145,2145,0
20241029,154900,407452400,2145,2145,2145,2145,0
20241029,154800,407452400,2145,2145,2145,2145,0
20241029,154700,407452400,2145,2145,2145,2145,0
20241029,154600,407452400,2145,2145,2145,2145,0
20241029,154500,407452400,2145,2145,2145,2145,0
20241029,154400,407452400,2145,2145,2145,2145,0
20241029,154300,407452400,2145,2145,2145,2145,0
20241029,154200,407452400,2145,2145,2145,2145,0
20241029,154100,407452400,2145,2145,2145,2145,9111
20241029,154000,407452400,2145,2145,2145,2145,0
20241029,153900,407452400,2145,2145,2145,2145,0
20241029,153800,407452400,2145,2145,2145,2145,0
20241029,153700,407452400,2145,2145,2145,2145,0
20241029,153600,407452400,2145,2145,2145,2145,0
20241029,153500,407452400,2145,2145,2145,2145,0
20241029,153400,407452400,2145,2145,2145,2145,0
20241029,153300,407452400,2145,2145,2145,2145,0
20241029,153200,407452400,2145,2145,2145,2145,0
20241029,153100,407452400,2145,2145,2145,2145,0
20241029,153000,407452400,2145,2145,2145,2145,9111
20241029,152900,387909305,2135,2135,2135,2135,0
20241029,152800,387909305,2135,2135,2135,2135,0
20241029,152700,387909305,2135,2135,2135,2135,0
20241029,152600,387909305,2135,2135,2135,2135,0
20241029,152500,387909305,2135,2135,2135,2135,0
20241029,152400,387909305,2135,2135,2135,2135,0
20241029,152300,387909305,2135,2135,2135,2135,0
20241029,152200,387909305,2135,2135,2135,2135,0
20241029,152100,387909305,2135,2135,2135,2135,0
20241029,152000,387909305,2135,2135,2135,2135,0
20241029,151900,387909305,2135,2130,2135,2130,901
20241029,151800,385990165,2135,2135,2135,2130,545
20241029,151700,384829090,2135,2135,2135,2135,7
20241029,151600,384814145,2135,2130,2135,2130,1080
20241029,151500,382508355,2130,2125,2135,2125,102
20241029,151400,382291185,2135,2130,2135,2125,305
20241029,151300,381641540,2135,2135,2135,2135,0
20241029,151200,381641540,2135,2130,2135,2130,169
20241029,151100,381281565,2125,2130,2135,2125,1232
20241029,151000,378658875,2130,2135,2135,2130,409
20241029,150900,377786035,2140,2130,2140,2130,183
20241029,150800,377395415,2140,2130,2140,2130,1414
20241029,150700,374380405,2140,2135,2140,2135,602
20241029,150600,373094625,2140,2135,2140,2135,597
20241029,150500,371819860,2140,2135,2140,2135,1421
20241029,150400,368779395,2135,2135,2140,2135,23
20241029,150300,368730270,2135,2135,2140,2130,1573
20241029,150200,365372000,2135,2125,2135,2125,218
20241029,150100,364907665,2130,2125,2135,2125,48
20241029,150000,364805605,2125,2125,2130,2125,10065
20241029,145900,343410215,2115,2125,2125,2115,811
20241029,145800,341693440,2125,2125,2130,2125,2613
20241029,145700,336140810,2125,2125,2130,2125,113
20241029,145600,335900680,2125,2120,2125,2120,101
20241029,145500,335686555,2120,2120,2120,2120,2700
20241029,145400,329962555,2130,2125,2130,2120,201
20241029,145300,329535925,2120,2130,2130,2120,2010
20241029,145200,325274625,2125,2125,2125,2125,5
20241029,145100,325264000,2125,2125,2125,2125,8
20241029,145000,325247000,2125,2120,2125,2120,2735
20241029,144900,319446365,2125,2125,2130,2125,68
20241029,144800,319301855,2125,2125,2130,2125,1375
20241029,144700,316376650,2125,2120,2125,2120,5707
20241029,144600,304270410,2115,2120,2120,2115,203
20241029,144500,303841050,2120,2120,2120,2120,32
20241029,144400,303773210,2120,2115,2120,2115,53
20241029,144300,303661100,2115,2120,2120,2115,12
20241029,144200,303635715,2120,2120,2120,2120,0
20241029,144100,303635715,2120,2120,2120,2120,1
20241029,144000,303633595,2115,2115,2115,2115,0
20241029,143900,303633595,2115,2115,2115,2115,376
20241029,143800,302838355,2115,2115,2115,2115,2
20241029,143700,302834125,2120,2120,2120,2120,0
20241029,143600,302834125,2120,2120,2120,2120,0
20241029,143500,302834125,2120,2120,2120,2120,480
20241029,143400,301816525,2120,2120,2120,2120,0
20241029,143300,301816525,2120,2120,2120,2120,335
20241029,143200,301106325,2115,2115,2115,2115,912
20241029,143100,299177445,2115,2115,2115,2115,37
20241029,143000,299099190,2115,2115,2115,2115,2
20241029,142900,299094960,2115,2115,2115,2115,100
20241029,142800,298883460,2115,2115,2115,2115,1
20241029,142700,298881345,2110,2110,2110,2110,0
20241029,142600,298881345,2110,2110,2110,2110,102
20241029,142500,298666125,2105,2105,2105,2105,0
20241029,142400,298666125,2105,2105,2105,2105,2
20241029,142300,298661915,2105,2105,2105,2105,238
20241029,142200,298160925,2105,2115,2115,2105,32
20241029,142100,298093555,2110,2110,2110,2110,1000
20241029,142000,295983555,2110,2110,2110,2110,0
20241029,141900,295983555,2110,2110,2110,2110,1365
20241029,141800,293103405,2110,2110,2110,2110,0
20241029,141700,293103405,2110,2110,2110,2110,0
20241029,141600,293103405,2110,2110,2110,2110,0
20241029,141500,293103405,2110,2110,2110,2110,1500
20241029,141400,289938405,2110,2110,2110,2110,0
20241029,141300,289938405,2110,2110,2110,2110,0
20241029,141200,289938405,2110,2110,2110,2110,50
20241029,141100,289832905,2105,2105,2105,2105,0
20241029,141000,289832905,2105,2105,2105,2105,500
20241029,140900,288780405,2110,2110,2110,2110,0
20241029,140800,288780405,2110,2110,2110,2110,0
20241029,140700,288780405,2110,2110,2110,2110,87
20241029,140600,288596835,2110,2110,2110,2110,0
20241029,140500,288596835,2110,2110,2110,2110,100
20241029,140400,288385835,2110,2110,2110,2110,269
20241029,140300,287818245,2110,2110,2110,2110,2
20241029,140200,287814025,2110,2110,2110,2110,0
20241029,140100,287814025,2110,2110,2110,2110,0
20241029,140000,287814025,2110,2110,2110,2110,0
20241029,135900,287814025,2110,2110,2110,2110,0
20241029,135800,287814025,2110,2110,2110,2110,1
20241029,135700,287811915,2110,2105,2110,2105,117
20241029,135600,287565625,2105,2105,2105,2105,0
20241029,135500,287565625,2105,2105,2105,2105,284
20241029,135400,286967805,2110,2110,2110,2105,1067
20241029,135300,284716765,2110,2110,2110,2110,0
20241029,135200,284716765,2110,2110,2110,2110,0
20241029,135100,284716765,2110,2110,2110,2110,750
20241029,135000,283134265,2110,2110,2110,2110,1
20241029,134900,283132155,2100,2100,2100,2100,0
20241029,134800,283132155,2100,2100,2100,2100,66
20241029,134700,282993555,2095,2095,2095,2095,849
20241029,134600,281214900,2105,2105,2105,2105,1
20241029,134500,281212795,2100,2100,2100,2100,452
20241029,134400,280263595,2105,2105,2105,2105,0
20241029,134300,280263595,2105,2105,2105,2105,0
20241029,134200,280263595,2105,2105,2105,2105,0
20241029,134100,280263595,2105,2105,2105,2105,1
20241029,134000,280261490,2095,2095,2095,2095,4
20241029,133900,280253110,2100,2100,2100,2100,696
20241029,133800,278791510,2105,2105,2105,2105,482
20241029,133700,277776900,2110,2110,2110,2110,0
20241029,133600,277776900,2110,2110,2110,2110,0
20241029,133500,277776900,2110,2110,2110,2110,2
20241029,133400,277772680,2110,2110,2110,2110,0
20241029,133300,277772680,2110,2110,2110,2110,1
20241029,133200,277770570,2095,2100,2100,2095,2012
20241029,133100,273555175,2110,2110,2110,2110,0
20241029,133000,273555175,2110,2110,2110,2110,110
20241029,132900,273323075,2095,2105,2105,2095,6304
20241029,132800,260095520,2105,2105,2105,2105,45
20241029,132700,260000795,2110,2110,2110,2110,1
20241029,132600,259998685,2105,2105,2105,2105,1000
20241029,132500,257893685,2115,2115,2115,2115,0
20241029,132400,257893685,2115,2115,2115,2115,0
20241029,132300,257893685,2115,2110,2115,2110,5
20241029,132200,257883130,2105,2105,2105,2105,84
20241029,132100,257706310,2115,2115,2115,2115,0
20241029,132000,257706310,2115,2115,2115,2115,0
20241029,131900,257706310,2115,2115,2115,2115,0
20241029,131800,257706310,2115,2115,2115,2115,480
20241029,131700,256691110,2105,2105,2105,2105,5
20241029,131600,256680585,2115,2105,2115,2105,149
20241029,131500,256366690,2110,2110,2110,2110,0
20241029,131400,256366690,2110,2110,2110,2110,1
20241029,131300,256364580,2115,2115,2115,2115,0
20241029,131200,256364580,2115,2115,2115,2115,0
20241029,131100,256364580,2115,2115,2115,2115,0
20241029,131000,256364580,2115,2115,2115,2115,0
20241029,130900,256364580,2115,2115,2115,2115,0
20241029,130800,256364580,2115,2115,2115,2115,0
20241029,130700,256364580,2115,2105,2115,2105,81
20241029,130600,256194065,2105,2105,2105,2105,1
20241029,130500,256191960,2115,2115,2115,2115,0
20241029,130400,256191960,2115,2115,2115,2115,0
20241029,130300,256191960,2115,2115,2115,2115,0
20241029,130200,256191960,2115,2115,2115,2115,1
20241029,130100,256189845,2105,2105,2105,2105,21
20241029,130000,256145640,2110,2110,2110,2110,5
20241029,125900,256135090,2110,2115,2115,2110,19
20241029,125800,256094985,2115,2115,2115,2115,0
20241029,125700,256094985,2115,2115,2115,2115,1
20241029,125600,256092870,2110,2110,2110,2110,320
20241029,125500,255417670,2115,2115,2115,2115,2
20241029,125400,255413440,2115,2110,2115,2100,10023
20241029,125300,234343095,2115,2115,2115,2115,0
20241029,125200,234343095,2115,2115,2115,2115,0
20241029,125100,234343095,2115,2115,2115,2115,15
20241029,125000,234311370,2120,2120,2120,2120,0
20241029,124900,234311370,2120,2115,2120,2115,440
20241029,124800,233378580,2120,2115,2120,2115,500
20241029,124700,232320410,2110,2110,2110,2110,0
20241029,124600,232320410,2110,2110,2110,2110,404
20241029,124500,231467970,2110,2110,2110,2110,0
20241029,124400,231467970,2110,2110,2110,2110,0
20241029,124300,231467970,2110,2110,2110,2110,127
20241029,124200,231200000,2110,2110,2110,2110,0
20241029,124100,231200000,2110,2110,2110,2110,0
20241029,124000,231200000,2110,2110,2110,2110,15
20241029,123900,231168350,2115,2115,2115,2115,0
20241029,123800,231168350,2115,2115,2115,2115,0
20241029,123700,231168350,2115,2115,2115,2115,0
20241029,123600,231168350,2115,2115,2115,2115,0
20241029,123500,231168350,2115,2115,2115,2115,634
20241029,123400,229827440,2115,2115,2115,2115,4
20241029,123300,229818980,2115,2115,2115,2115,212
20241029,123200,229370600,2120,2120,2120,2120,0
20241029,123100,229370600,2120,2120,2120,2120,0
20241029,123000,229370600,2120,2120,2120,2120,5
20241029,122900,229360000,2120,2120,2120,2120,0
20241029,122800,229360000,2120,2120,2120,2120,0
20241029,122700,229360000,2120,2120,2120,2120,9
20241029,122600,229340920,2120,2120,2120,2120,0
20241029,122500,229340920,2120,2120,2120,2120,0
20241029,122400,229340920,2120,2120,2120,2120,0
20241029,122300,229340920,2120,2120,2120,2120,0
20241029,122200,229340920,2120,2120,2120,2120,44
20241029,122100,229247640,2115,2110,2115,2110,1967
20241029,122000,225087490,2115,2115,2115,2115,21
20241029,121900,225043075,2115,2115,2115,2115,1
20241029,121800,225040960,2115,2115,2115,2115,597
20241029,121700,223778305,2115,2115,2115,2115,0
20241029,121600,223778305,2115,2115,2115,2115,0
20241029,121500,223778305,2115,2115,2115,2115,66
20241029,121400,223638715,2120,2120,2120,2120,0
20241029,121300,223638715,2120,2120,2120,2120,0
20241029,121200,223638715,2120,2120,2120,2120,0
20241029,121100,223638715,2120,2120,2120,2120,10
20241029,121000,223617515,2115,2115,2115,2115,79
20241029,120900,223450430,2115,2115,2115,2115,110
20241029,120800,223217780,2115,2115,2115,2115,393
20241029,120700,222386585,2120,2120,2120,2120,61
20241029,120600,222257265,2120,2120,2120,2120,318
20241029,120500,221583105,2120,2120,2120,2120,5
20241029,120400,221572505,2120,2120,2120,2120,25
20241029,120300,221519505,2120,2120,2120,2120,1000
20241029,120200,219399505,2120,2115,2120,2115,1160
20241029,120100,216941105,2115,2120,2120,2115,595
20241029,120000,215680180,2115,2115,2115,2115,2
20241029,115900,215675950,2115,2115,2115,2115,3
20241029,115800,215669605,2120,2120,2120,2120,0
20241029,115700,215669605,2120,2120,2120,2120,0
20241029,115600,215669605,2120,2120,2120,2120,500
20241029,115500,214609605,2120,2120,2120,2120,0
20241029,115400,214609605,2120,2120,2120,2120,200
20241029,115300,214185605,2120,2120,2120,2120,0
20241029,115200,214185605,2120,2120,2120,2120,1
20241029,115100,214183485,2115,2115,2115,2115,50
20241029,115000,214077735,2120,2120,2120,2120,6
20241029,114900,214065015,2115,2115,2115,2115,200
20241029,114800,213642015,2115,2115,2115,2115,4414
20241029,114700,204306405,2115,2110,2115,2110,6880
20241029,114600,189789100,2105,2105,2105,2105,1
20241029,114500,189786995,2110,2110,2110,2110,0
20241029,114400,189786995,2110,2110,2110,2110,1
20241029,114300,189784885,2110,2110,2110,2110,8
20241029,114200,189768005,2110,2110,2110,2110,0
20241029,114100,189768005,2110,2110,2110,2110,473
20241029,114000,188769975,2110,2110,2110,2110,1
20241029,113900,188767865,2100,2100,2100,2100,156
20241029,113800,188440265,2110,2110,2110,2110,1
20241029,113700,188438155,2110,2110,2110,2110,0
20241029,113600,188438155,2110,2110,2110,2110,6
20241029,113500,188425495,2110,2110,2110,2110,0
20241029,113400,188425495,2110,2110,2110,2110,111
20241029,113300,188191285,2110,2100,2110,2100,1071
20241029,113200,185942175,2110,2110,2110,2110,1
20241029,113100,185940065,2105,2105,2105,2105,1021
20241029,113000,183790860,2105,2105,2105,2105,0
20241029,112900,183790860,2105,2105,2105,2105,0
20241029,112800,183790860,2105,2105,2110,2105,601
20241029,112700,182525750,2105,2105,2105,2105,102
20241029,112600,182311040,2110,2110,2110,2110,1
20241029,112500,182308930,2105,2105,2105,2105,0
20241029,112400,182308930,2105,2105,2105,2105,0
20241029,112300,182308930,2105,2105,2105,2105,0
20241029,112200,182308930,2105,2105,2105,2105,930
20241029,112100,180351280,2110,2110,2110,2110,0
20241029,112000,180351280,2110,2110,2110,2110,66
20241029,111900,180212020,2110,2110,2110,2110,0
20241029,111800,180212020,2110,2110,2110,2110,0
20241029,111700,180212020,2110,2110,2110,2110,3
20241029,111600,180205690,2115,2115,2115,2115,0
20241029,111500,180205690,2115,2115,2115,2115,0
20241029,111400,180205690,2115,2115,2115,2115,0
20241029,111300,180205690,2115,2115,2115,2115,0
20241029,111200,180205690,2115,2115,2115,2115,0
20241029,111100,180205690,2115,2115,2115,2115,0
20241029,111000,180205690,2115,2115,2115,2115,6
20241029,110900,180193000,2105,2110,2110,2105,701
20241029,110800,178714065,2110,2110,2110,2110,498
20241029,110700,177663285,2110,2110,2110,2110,0
20241029,110600,177663285,2110,2110,2110,2110,0
20241029,110500,177663285,2110,2110,2110,2110,0
20241029,110400,177663285,2110,2105,2110,2105,1244
20241029,110300,175044660,2105,2105,2105,2105,630
20241029,110200,173718510,2110,2110,2110,2110,0
20241029,110100,173718510,2110,2110,2110,2110,0
20241029,110000,173718510,2110,2110,2110,2110,0
20241029,105900,173718510,2110,2115,2115,2110,102
20241029,105800,173503280,2115,2115,2115,2115,1
20241029,105700,173501165,2110,2110,2110,2110,0
20241029,105600,173501165,2110,2110,2110,2110,10
20241029,105500,173480065,2110,2110,2110,2110,0
20241029,105400,173480065,2110,2110,2110,2110,0
20241029,105300,173480065,2110,2105,2110,2105,746
20241029,105200,171909610,2115,2115,2115,2115,1
20241029,105100,171907495,2115,2105,2115,2105,156
20241029,105000,171579095,2115,2115,2115,2115,2
20241029,104900,171574865,2125,2125,2125,2125,0
20241029,104800,171574865,2125,2125,2125,2125,1
20241029,104700,171572740,2120,2115,2120,2115,2465
20241029,104600,166351940,2115,2115,2115,2115,0
20241029,104500,166351940,2115,2115,2115,2115,0
20241029,104400,166351940,2115,2115,2115,2115,16
20241029,104300,166318100,2115,2115,2115,2115,0
20241029,104200,166318100,2115,2115,2115,2115,925
20241029,104100,164361725,2115,2115,2115,2115,584
20241029,104000,163126565,2115,2115,2115,2115,1
20241029,103900,163124450,2110,2100,2110,2100,3600
20241029,103800,155528610,2100,2100,2100,2100,510
20241029,103700,154457610,2100,2100,2100,2100,0
20241029,103600,154457610,2100,2105,2105,2100,110
20241029,103500,154226565,2110,2105,2110,2105,251
20241029,103400,153698205,2100,2100,2100,2100,10
20241029,103300,153677205,2100,2100,2100,2100,0
20241029,103200,153677205,2100,2100,2100,2100,0
20241029,103100,153677205,2100,2100,2100,2100,0
20241029,103000,153677205,2100,2100,2100,2100,57
20241029,102900,153557505,2100,2110,2110,2100,644
20241029,102800,152205095,2100,2105,2110,2100,2769
20241029,102700,146389645,2105,2100,2105,2100,301
20241029,102600,145757540,2100,2100,2100,2100,0
20241029,102500,145757540,2100,2105,2105,2100,108
20241029,102400,145530240,2105,2105,2105,2105,0
20241029,102300,145530240,2105,2105,2105,2105,133
20241029,102200,145250275,2105,2105,2105,2105,2892
20241029,102100,139162615,2105,2100,2105,2100,2
20241029,102000,139158410,2100,2100,2100,2100,0
20241029,101900,139158410,2100,2100,2100,2100,284
20241029,101800,138562010,2105,2105,2105,2105,50
20241029,101700,138456760,2100,2100,2100,2100,0
20241029,101600,138456760,2100,2100,2100,2100,66
20241029,101500,138318160,2105,2105,2105,2105,500
20241029,101400,137265660,2105,2100,2105,2100,16
20241029,101300,137232055,2105,2105,2105,2105,0
20241029,101200,137232055,2105,2105,2105,2105,0
20241029,101100,137232055,2105,2105,2105,2105,0
20241029,101000,137232055,2105,2100,2105,2100,1000
20241029,100900,135131675,2100,2100,2100,2100,660
20241029,100800,133745675,2100,2100,2100,2100,0
20241029,100700,133745675,2100,2100,2100,2100,0
20241029,100600,133745675,2100,2100,2100,2100,1
20241029,100500,133743575,2100,2100,2100,2100,1
20241029,100400,133741475,2095,2095,2095,2095,1
20241029,100300,133739380,2095,2095,2095,2095,1234
20241029,100200,131154150,2100,2100,2100,2100,2
20241029,100100,131149950,2100,2100,2100,2100,102
20241029,100000,130935750,2100,2100,2100,2100,961
20241029,095900,128917650,2100,2100,2100,2100,1
20241029,095800,128915550,2100,2100,2100,2100,0
20241029,095700,128915550,2100,2100,2100,2100,26
20241029,095600,128860950,2100,2100,2100,2100,74
20241029,095500,128705550,2100,2100,2100,2100,800
20241029,095400,127025550,2100,2105,2105,2100,7
20241029,095300,127010825,2105,2105,2105,2105,20
20241029,095200,126968725,2105,2105,2105,2105,5
20241029,095100,126958200,2105,2100,2105,2100,2
20241029,095000,126953995,2090,2100,2100,2090,549
20241029,094900,125801105,2100,2100,2100,2100,0
20241029,094800,125801105,2100,2100,2100,2100,100
20241029,094700,125591105,2100,2100,2100,2100,480
20241029,094600,124583105,2105,2105,2105,2105,0
20241029,094500,124583105,2105,2100,2105,2100,2
20241029,094400,124578900,2085,2090,2105,2085,3173
20241029,094300,117952560,2100,2100,2100,2100,363
20241029,094200,117190260,2100,2100,2100,2095,708
20241029,094100,115703710,2100,2100,2100,2100,104
20241029,094000,115485310,2100,2095,2100,2095,4
20241029,093900,115476925,2090,2090,2090,2090,5
20241029,093800,115466475,2100,2100,2100,2100,0
20241029,093700,115466475,2100,2100,2100,2100,0
20241029,093600,115466475,2100,2100,2100,2100,4
20241029,093500,115458075,2100,2100,2100,2100,0
20241029,093400,115458075,2100,2100,2100,2100,0
20241029,093300,115458075,2100,2090,2100,2090,1423
20241029,093200,112483995,2105,2105,2105,2105,0
20241029,093100,112483995,2105,2100,2105,2090,1638
20241029,093000,109056990,2100,2090,2100,2090,1163
20241029,092900,106615455,2090,2090,2090,2085,2044
20241029,092800,102344470,2090,2090,2100,2090,266
20241029,092700,101786720,2100,2100,2100,2100,0
20241029,092600,101786720,2100,2095,2100,2090,645
20241029,092500,100438625,2100,2100,2100,2100,776
20241029,092400,98809025,2100,2095,2100,2090,3002
20241029,092300,92534710,2105,2105,2105,2105,5
20241029,092200,92524185,2105,2105,2105,2105,0
20241029,092100,92524185,2105,2105,2105,2100,4
20241029,092000,92515775,2100,2095,2100,2095,2510
20241029,091900,87244780,2100,2100,2100,2100,596
20241029,091800,85993180,2085,2090,2090,2085,3397
20241029,091700,78896010,2100,2105,2105,2095,503
20241029,091600,77842210,2100,2100,2100,2100,810
20241029,091500,76141210,2090,2090,2090,2090,2954
20241029,091400,69967350,2100,2100,2100,2100,70
20241029,091300,69820350,2100,2100,2100,2100,0
20241029,091200,69820350,2100,2090,2100,2090,86
20241029,091100,69640600,2100,2095,2100,2095,51
20241029,091000,69533745,2095,2085,2095,2085,503
20241029,090900,68484970,2095,2095,2095,2095,0
20241029,090800,68484970,2095,2085,2095,2085,661
20241029,090700,67106775,2085,2085,2085,2085,1403
20241029,090600,64181520,2095,2090,2095,2090,651
20241029,090500,62820925,2090,2095,2095,2090,825
20241029,090400,61095200,2100,2110,2120,2100,4557
20241029,090300,51496210,2110,2110,2110,2110,3
20241029,090200,51489880,2110,2110,2110,2110,902
20241029,090100,49586660,2110,2105,2125,2105,3588
20241029,090000,42022130,2115,2125,2125,2100,19801