stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,194900,4340489670,10810,10810,10810,10810,8997
20241030,194800,4340489670,10810,10810,10810,10810,0
20241030,194700,4340489670,10810,10810,10810,10810,0
20241030,194600,4340489670,10810,10810,10810,10810,0
20241030,194500,4340489670,10810,10810,10810,10810,0
20241030,194400,4340489670,10810,10810,10810,10810,0
20241030,194300,4340489670,10810,10810,10810,10810,0
20241030,194200,4340489670,10810,10810,10810,10810,0
20241030,194100,4340489670,10810,10810,10810,10810,0
20241030,194000,4340489670,10810,10810,10810,10810,0
20241030,193900,4340489670,10810,10810,10810,10810,0
20241030,193800,4340489670,10810,10810,10810,10810,0
20241030,193700,4340489670,10810,10810,10810,10810,0
20241030,193600,4340489670,10810,10810,10810,10810,0
20241030,193500,4340489670,10810,10810,10810,10810,0
20241030,193400,4340489670,10810,10810,10810,10810,0
20241030,193300,4340489670,10810,10810,10810,10810,0
20241030,193200,4340489670,10810,10810,10810,10810,0
20241030,193100,4340489670,10810,10810,10810,10810,0
20241030,193000,4340489670,10810,10810,10810,10810,0
20241030,192900,4340489670,10810,10810,10810,10810,0
20241030,192800,4340489670,10810,10810,10810,10810,0
20241030,192700,4340489670,10810,10810,10810,10810,0
20241030,192600,4340489670,10810,10810,10810,10810,0
20241030,192500,4340489670,10810,10810,10810,10810,0
20241030,192400,4340489670,10810,10810,10810,10810,0
20241030,192300,4340489670,10810,10810,10810,10810,0
20241030,192200,4340489670,10810,10810,10810,10810,0
20241030,192100,4340489670,10810,10810,10810,10810,0
20241030,192000,4340489670,10810,10810,10810,10810,0
20241030,191900,4340489670,10810,10810,10810,10810,8997
20241030,191800,4340489670,10810,10810,10810,10810,0
20241030,191700,4340489670,10810,10810,10810,10810,0
20241030,191600,4340489670,10810,10810,10810,10810,0
20241030,191500,4340489670,10810,10810,10810,10810,0
20241030,191400,4340489670,10810,10810,10810,10810,0
20241030,191300,4340489670,10810,10810,10810,10810,0
20241030,191200,4340489670,10810,10810,10810,10810,0
20241030,191100,4340489670,10810,10810,10810,10810,0
20241030,191000,4340489670,10810,10810,10810,10810,0
20241030,190900,4340489670,10810,10810,10810,10810,0
20241030,190800,4340489670,10810,10810,10810,10810,0
20241030,190700,4340489670,10810,10810,10810,10810,0
20241030,190600,4340489670,10810,10810,10810,10810,0
20241030,190500,4340489670,10810,10810,10810,10810,0
20241030,190400,4340489670,10810,10810,10810,10810,0
20241030,190300,4340489670,10810,10810,10810,10810,0
20241030,190200,4340489670,10810,10810,10810,10810,0
20241030,190100,4340489670,10810,10810,10810,10810,0
20241030,190000,4340489670,10810,10810,10810,10810,0
20241030,185900,4340489670,10810,10810,10810,10810,0
20241030,185800,4340489670,10810,10810,10810,10810,0
20241030,185700,4340489670,10810,10810,10810,10810,0
20241030,185600,4340489670,10810,10810,10810,10810,0
20241030,185500,4340489670,10810,10810,10810,10810,0
20241030,185400,4340489670,10810,10810,10810,10810,0
20241030,185300,4340489670,10810,10810,10810,10810,0
20241030,185200,4340489670,10810,10810,10810,10810,0
20241030,185100,4340489670,10810,10810,10810,10810,0
20241030,185000,4340489670,10810,10810,10810,10810,0
20241030,184900,4340489670,10810,10810,10810,10810,8997
20241030,184800,4340489670,10810,10810,10810,10810,0
20241030,184700,4340489670,10810,10810,10810,10810,0
20241030,184600,4340489670,10810,10810,10810,10810,0
20241030,184500,4340489670,10810,10810,10810,10810,0
20241030,184400,4340489670,10810,10810,10810,10810,0
20241030,184300,4340489670,10810,10810,10810,10810,0
20241030,184200,4340489670,10810,10810,10810,10810,0
20241030,184100,4340489670,10810,10810,10810,10810,0
20241030,184000,4340489670,10810,10810,10810,10810,0
20241030,183900,4340489670,10810,10810,10810,10810,0
20241030,183800,4340489670,10810,10810,10810,10810,0
20241030,183700,4340489670,10810,10810,10810,10810,0
20241030,183600,4340489670,10810,10810,10810,10810,0
20241030,183500,4340489670,10810,10810,10810,10810,0
20241030,183400,4340489670,10810,10810,10810,10810,0
20241030,183300,4340489670,10810,10810,10810,10810,0
20241030,183200,4340489670,10810,10810,10810,10810,0
20241030,183100,4340489670,10810,10810,10810,10810,0
20241030,183000,4340489670,10810,10810,10810,10810,0
20241030,182900,4340489670,10810,10810,10810,10810,0
20241030,182800,4340489670,10810,10810,10810,10810,0
20241030,182700,4340489670,10810,10810,10810,10810,0
20241030,182600,4340489670,10810,10810,10810,10810,0
20241030,182500,4340489670,10810,10810,10810,10810,0
20241030,182400,4340489670,10810,10810,10810,10810,0
20241030,182300,4340489670,10810,10810,10810,10810,0
20241030,182200,4340489670,10810,10810,10810,10810,0
20241030,182100,4340489670,10810,10810,10810,10810,0
20241030,182000,4340489670,10810,10810,10810,10810,0
20241030,181900,4340489670,10810,10810,10810,10810,8997
20241030,181800,4340489670,10810,10810,10810,10810,0
20241030,181700,4340489670,10810,10810,10810,10810,0
20241030,181600,4340489670,10810,10810,10810,10810,0
20241030,181500,4340489670,10810,10810,10810,10810,0
20241030,181400,4340489670,10810,10810,10810,10810,0
20241030,181300,4340489670,10810,10810,10810,10810,0
20241030,181200,4340489670,10810,10810,10810,10810,0
20241030,181100,4340489670,10810,10810,10810,10810,0
20241030,181000,4340489670,10810,10810,10810,10810,0
20241030,180900,4340489670,10810,10810,10810,10810,0
20241030,180800,4340489670,10810,10810,10810,10810,0
20241030,180700,4340489670,10810,10810,10810,10810,0
20241030,180600,4340489670,10810,10810,10810,10810,0
20241030,180500,4340489670,10810,10810,10810,10810,0
20241030,180400,4340489670,10810,10810,10810,10810,0
20241030,180300,4340489670,10810,10810,10810,10810,0
20241030,180200,4340489670,10810,10810,10810,10810,0
20241030,180100,4340489670,10810,10810,10810,10810,0
20241030,180000,4340489670,10810,10810,10810,10810,0
20241030,175900,4340489670,10810,10810,10810,10810,0
20241030,175800,4340489670,10810,10810,10810,10810,0
20241030,175700,4340489670,10810,10810,10810,10810,0
20241030,175600,4340489670,10810,10810,10810,10810,0
20241030,175500,4340489670,10810,10810,10810,10810,0
20241030,175400,4340489670,10810,10810,10810,10810,0
20241030,175300,4340489670,10810,10810,10810,10810,0
20241030,175200,4340489670,10810,10810,10810,10810,0
20241030,175100,4340489670,10810,10810,10810,10810,0
20241030,175000,4340489670,10810,10810,10810,10810,0
20241030,174900,4340489670,10810,10810,10810,10810,8997
20241030,174800,4340489670,10810,10810,10810,10810,0
20241030,174700,4340489670,10810,10810,10810,10810,0
20241030,174600,4340489670,10810,10810,10810,10810,0
20241030,174500,4340489670,10810,10810,10810,10810,0
20241030,174400,4340489670,10810,10810,10810,10810,0
20241030,174300,4340489670,10810,10810,10810,10810,0
20241030,174200,4340489670,10810,10810,10810,10810,0
20241030,174100,4340489670,10810,10810,10810,10810,0
20241030,174000,4340489670,10810,10810,10810,10810,0
20241030,173900,4340489670,10810,10810,10810,10810,0
20241030,173800,4340489670,10810,10810,10810,10810,0
20241030,173700,4340489670,10810,10810,10810,10810,0
20241030,173600,4340489670,10810,10810,10810,10810,0
20241030,173500,4340489670,10810,10810,10810,10810,0
20241030,173400,4340489670,10810,10810,10810,10810,0
20241030,173300,4340489670,10810,10810,10810,10810,0
20241030,173200,4340489670,10810,10810,10810,10810,0
20241030,173100,4340489670,10810,10810,10810,10810,0
20241030,173000,4340489670,10810,10810,10810,10810,0
20241030,172900,4340489670,10810,10810,10810,10810,0
20241030,172800,4340489670,10810,10810,10810,10810,0
20241030,172700,4340489670,10810,10810,10810,10810,0
20241030,172600,4340489670,10810,10810,10810,10810,0
20241030,172500,4340489670,10810,10810,10810,10810,0
20241030,172400,4340489670,10810,10810,10810,10810,0
20241030,172300,4340489670,10810,10810,10810,10810,0
20241030,172200,4340489670,10810,10810,10810,10810,0
20241030,172100,4340489670,10810,10810,10810,10810,0
20241030,172000,4340489670,10810,10810,10810,10810,0
20241030,171900,4340489670,10810,10810,10810,10810,8997
20241030,171800,4340489670,10810,10810,10810,10810,0
20241030,171700,4340489670,10810,10810,10810,10810,0
20241030,171600,4340489670,10810,10810,10810,10810,0
20241030,171500,4340489670,10810,10810,10810,10810,0
20241030,171400,4340489670,10810,10810,10810,10810,0
20241030,171300,4340489670,10810,10810,10810,10810,0
20241030,171200,4340489670,10810,10810,10810,10810,0
20241030,171100,4340489670,10810,10810,10810,10810,0
20241030,171000,4340489670,10810,10810,10810,10810,0
20241030,170900,4340489670,10810,10810,10810,10810,0
20241030,170800,4340489670,10810,10810,10810,10810,0
20241030,170700,4340489670,10810,10810,10810,10810,0
20241030,170600,4340489670,10810,10810,10810,10810,0
20241030,170500,4340489670,10810,10810,10810,10810,0
20241030,170400,4340489670,10810,10810,10810,10810,0
20241030,170300,4340489670,10810,10810,10810,10810,0
20241030,170200,4340489670,10810,10810,10810,10810,0
20241030,170100,4340489670,10810,10810,10810,10810,0
20241030,170000,4340489670,10810,10810,10810,10810,0
20241030,165900,4340489670,10810,10810,10810,10810,0
20241030,165800,4340489670,10810,10810,10810,10810,0
20241030,165700,4340489670,10810,10810,10810,10810,0
20241030,165600,4340489670,10810,10810,10810,10810,0
20241030,165500,4340489670,10810,10810,10810,10810,0
20241030,165400,4340489670,10810,10810,10810,10810,0
20241030,165300,4340489670,10810,10810,10810,10810,0
20241030,165200,4340489670,10810,10810,10810,10810,0
20241030,165100,4340489670,10810,10810,10810,10810,0
20241030,165000,4340489670,10810,10810,10810,10810,0
20241030,164900,4340489670,10810,10810,10810,10810,8997
20241030,164800,4340489670,10810,10810,10810,10810,0
20241030,164700,4340489670,10810,10810,10810,10810,0
20241030,164600,4340489670,10810,10810,10810,10810,0
20241030,164500,4340489670,10810,10810,10810,10810,0
20241030,164400,4340489670,10810,10810,10810,10810,0
20241030,164300,4340489670,10810,10810,10810,10810,0
20241030,164200,4340489670,10810,10810,10810,10810,0
20241030,164100,4340489670,10810,10810,10810,10810,0
20241030,164000,4340489670,10810,10810,10810,10810,0
20241030,163900,4340489670,10810,10810,10810,10810,0
20241030,163800,4340489670,10810,10810,10810,10810,0
20241030,163700,4340489670,10810,10810,10810,10810,0
20241030,163600,4340489670,10810,10810,10810,10810,0
20241030,163500,4340489670,10810,10810,10810,10810,0
20241030,163400,4340489670,10810,10810,10810,10810,0
20241030,163300,4340489670,10810,10810,10810,10810,0
20241030,163200,4340489670,10810,10810,10810,10810,0
20241030,163100,4340489670,10810,10810,10810,10810,0
20241030,163000,4340489670,10810,10810,10810,10810,0
20241030,162900,4340489670,10810,10810,10810,10810,0
20241030,162800,4340489670,10810,10810,10810,10810,0
20241030,162700,4340489670,10810,10810,10810,10810,0
20241030,162600,4340489670,10810,10810,10810,10810,0
20241030,162500,4340489670,10810,10810,10810,10810,0
20241030,162400,4340489670,10810,10810,10810,10810,0
20241030,162300,4340489670,10810,10810,10810,10810,0
20241030,162200,4340489670,10810,10810,10810,10810,0
20241030,162100,4340489670,10810,10810,10810,10810,0
20241030,162000,4340489670,10810,10810,10810,10810,0
20241030,161900,4340489670,10810,10810,10810,10810,8997
20241030,161800,4340489670,10810,10810,10810,10810,0
20241030,161700,4340489670,10810,10810,10810,10810,0
20241030,161600,4340489670,10810,10810,10810,10810,0
20241030,161500,4340489670,10810,10810,10810,10810,0
20241030,161400,4340489670,10810,10810,10810,10810,0
20241030,161300,4340489670,10810,10810,10810,10810,0
20241030,161200,4340489670,10810,10810,10810,10810,0
20241030,161100,4340489670,10810,10810,10810,10810,0
20241030,161000,4340489670,10810,10810,10810,10810,0
20241030,160900,4340489670,10810,10810,10810,10810,0
20241030,160800,4340489670,10810,10810,10810,10810,0
20241030,160700,4340489670,10810,10810,10810,10810,0
20241030,160600,4340489670,10810,10810,10810,10810,0
20241030,160500,4340489670,10810,10810,10810,10810,0
20241030,160400,4340489670,10810,10810,10810,10810,0
20241030,160300,4340489670,10810,10810,10810,10810,0
20241030,160200,4340489670,10810,10810,10810,10810,0
20241030,160100,4340489670,10810,10810,10810,10810,0
20241030,160000,4340489670,10810,10810,10810,10810,0
20241030,155900,4340489670,10810,10810,10810,10810,0
20241030,155800,4340489670,10810,10810,10810,10810,0
20241030,155700,4340489670,10810,10810,10810,10810,0
20241030,155600,4340489670,10810,10810,10810,10810,0
20241030,155500,4340489670,10810,10810,10810,10810,0
20241030,155400,4340489670,10810,10810,10810,10810,0
20241030,155300,4340489670,10810,10810,10810,10810,0
20241030,155200,4340489670,10810,10810,10810,10810,0
20241030,155100,4340489670,10810,10810,10810,10810,0
20241030,155000,4340489670,10810,10810,10810,10810,0
20241030,154900,4340489670,10810,10810,10810,10810,8997
20241030,154800,4340489670,10810,10810,10810,10810,0
20241030,154700,4340489670,10810,10810,10810,10810,0
20241030,154600,4340489670,10810,10810,10810,10810,0
20241030,154500,4340489670,10810,10810,10810,10810,0
20241030,154400,4340489670,10810,10810,10810,10810,0
20241030,154300,4340489670,10810,10810,10810,10810,0
20241030,154200,4340489670,10810,10810,10810,10810,0
20241030,154100,4340489670,10810,10810,10810,10810,0
20241030,154000,4340489670,10810,10810,10810,10810,0
20241030,153900,4340489670,10810,10810,10810,10810,0
20241030,153800,4340489670,10810,10810,10810,10810,0
20241030,153700,4340489670,10810,10810,10810,10810,0
20241030,153600,4340489670,10810,10810,10810,10810,0
20241030,153500,4340489670,10810,10810,10810,10810,0
20241030,153400,4340489670,10810,10810,10810,10810,0
20241030,153300,4340489670,10810,10810,10810,10810,0
20241030,153200,4340489670,10810,10810,10810,10810,0
20241030,153100,4340489670,10810,10810,10810,10810,0
20241030,153000,4340489670,10810,10810,10810,10810,8997
20241030,152900,4243232100,10810,10810,10810,10810,0
20241030,152800,4243232100,10810,10810,10810,10810,0
20241030,152700,4243232100,10810,10810,10810,10810,0
20241030,152600,4243232100,10810,10810,10810,10810,0
20241030,152500,4243232100,10810,10810,10810,10810,0
20241030,152400,4243232100,10810,10810,10810,10810,0
20241030,152300,4243232100,10810,10810,10810,10810,0
20241030,152200,4243232100,10810,10810,10810,10810,0
20241030,152100,4243232100,10810,10810,10810,10810,0
20241030,152000,4243232100,10810,10810,10810,10810,0
20241030,151900,4243232100,10810,10810,10820,10810,569
20241030,151800,4237081200,10810,10800,10810,10790,797
20241030,151700,4228472150,10800,10790,10800,10790,346
20241030,151600,4224738530,10800,10790,10800,10790,724
20241030,151500,4216926240,10800,10800,10810,10790,843
20241030,151400,4207823280,10810,10810,10820,10800,836
20241030,151300,4198789910,10820,10830,10840,10820,1106
20241030,151200,4186815000,10840,10840,10840,10830,2277
20241030,151100,4162144230,10840,10830,10840,10820,1023
20241030,151000,4151060260,10840,10810,10840,10810,1320
20241030,150900,4136781220,10810,10820,10820,10810,2162
20241030,150800,4113409400,10820,10810,10820,10800,1842
20241030,150700,4093485310,10810,10810,10810,10800,1348
20241030,150600,4078923650,10810,10810,10810,10800,525
20241030,150500,4073249890,10820,10840,10850,10820,1864
20241030,150400,4053041510,10840,10810,10840,10810,615
20241030,150300,4046383880,10820,10800,10820,10800,1426
20241030,150200,4030969140,10800,10790,10810,10790,222
20241030,150100,4028571550,10810,10790,10820,10780,602
20241030,150000,4022067270,10800,10780,10800,10780,1774
20241030,145900,4002921660,10780,10780,10780,10780,2
20241030,145800,4002900100,10790,10800,10800,10790,1160
20241030,145700,3990382170,10800,10800,10800,10800,109
20241030,145600,3989204970,10790,10780,10790,10780,2633
20241030,145500,3960819810,10790,10790,10790,10790,742
20241030,145400,3952813630,10790,10790,10790,10790,458
20241030,145300,3947871810,10790,10790,10800,10790,170
20241030,145200,3946035880,10790,10790,10800,10790,266
20241030,145100,3943164830,10790,10790,10790,10790,265
20241030,145000,3940305480,10790,10780,10790,10780,337
20241030,144900,3936672280,10780,10790,10790,10780,2160
20241030,144800,3913366100,10800,10800,10800,10800,12
20241030,144700,3913236500,10790,10800,10800,10790,195
20241030,144600,3911132390,10800,10800,10800,10800,42
20241030,144500,3910678790,10800,10800,10800,10800,11
20241030,144400,3910559990,10800,10810,10810,10800,276
20241030,144300,3907578990,10810,10800,10810,10800,195
20241030,144200,3905472950,10800,10800,10810,10800,115
20241030,144100,3904230850,10800,10810,10810,10800,129
20241030,144000,3902837630,10800,10790,10800,10790,130
20241030,143900,3901434240,10790,10800,10800,10790,9
20241030,143800,3901337090,10790,10800,10800,10790,185
20241030,143700,3899340640,10800,10790,10800,10790,597
20241030,143600,3892896910,10800,10800,10800,10800,500
20241030,143500,3887496910,10800,10800,10800,10790,18
20241030,143400,3887302530,10800,10790,10800,10790,6
20241030,143300,3887237780,10790,10800,10800,10780,134
20241030,143200,3885793190,10810,10810,10810,10810,8
20241030,143100,3885706710,10790,10810,10810,10790,1479
20241030,143000,3869748240,10800,10800,10820,10800,223
20241030,142900,3867337840,10790,10800,10800,10790,152
20241030,142800,3865696590,10800,10800,10800,10800,726
20241030,142700,3857855790,10820,10820,10820,10820,1
20241030,142600,3857844970,10820,10800,10820,10800,23
20241030,142500,3857596530,10800,10800,10800,10800,27
20241030,142400,3857304930,10800,10800,10800,10800,17
20241030,142300,3857121330,10800,10800,10800,10790,49
20241030,142200,3856592230,10790,10810,10810,10790,1976
20241030,142100,3835261850,10810,10800,10810,10800,104
20241030,142000,3834137650,10800,10800,10800,10800,241
20241030,141900,3831534850,10800,10800,10800,10800,2795
20241030,141800,3801348850,10800,10800,10800,10800,0
20241030,141700,3801348850,10800,10800,10800,10800,68
20241030,141600,3800614450,10800,10800,10800,10800,2
20241030,141500,3800592850,10800,10800,10800,10800,1
20241030,141400,3800582050,10810,10800,10810,10800,9
20241030,141300,3800484810,10800,10820,10820,10800,800
20241030,141200,3791840520,10830,10830,10830,10830,12
20241030,141100,3791710560,10820,10820,10820,10820,0
20241030,141000,3791710560,10820,10820,10820,10820,5
20241030,140900,3791656460,10820,10830,10830,10810,53
20241030,140800,3791082920,10830,10800,10830,10800,21
20241030,140700,3790856090,10800,10810,10810,10800,880
20241030,140600,3781351080,10840,10820,10840,10810,282
20241030,140500,3778300040,10810,10810,10810,10810,61
20241030,140400,3777640630,10810,10810,10810,10810,401
20241030,140300,3773305820,10810,10830,10840,10810,213
20241030,140200,3771000530,10830,10830,10830,10830,52
20241030,140100,3770437370,10840,10810,10840,10810,91
20241030,140000,3769453630,10810,10810,10820,10810,31
20241030,135900,3769118510,10800,10810,10810,10800,34
20241030,135800,3768751290,10810,10810,10810,10810,208
20241030,135700,3766502810,10810,10820,10820,10810,439
20241030,135600,3761755970,10820,10830,10830,10820,188
20241030,135500,3759719980,10840,10830,10840,10830,211
20241030,135400,3757433220,10830,10830,10830,10810,672
20241030,135300,3750168720,10810,10810,10810,10810,300
20241030,135200,3746925720,10810,10810,10810,10810,139
20241030,135100,3745423130,10800,10790,10800,10790,585
20241030,135000,3739109870,10800,10800,10800,10800,789
20241030,134900,3730588670,10810,10810,10810,10810,100
20241030,134800,3729507670,10810,10810,10810,10810,259
20241030,134700,3726707880,10820,10820,10820,10820,1
20241030,134600,3726697060,10810,10820,10820,10810,155
20241030,134500,3725021020,10820,10820,10820,10820,102
20241030,134400,3723917380,10830,10830,10830,10830,10
20241030,134300,3723809080,10830,10830,10830,10830,0
20241030,134200,3723809080,10830,10830,10830,10830,325
20241030,134100,3720289330,10830,10840,10840,10830,287
20241030,134000,3717178270,10850,10850,10850,10850,7
20241030,133900,3717102320,10850,10850,10850,10850,99
20241030,133800,3716028170,10850,10860,10860,10850,40
20241030,133700,3715594160,10860,10820,10860,10820,33
20241030,133600,3715236080,10820,10870,10870,10820,115
20241030,133500,3713990340,10870,10870,10870,10870,25
20241030,133400,3713718590,10870,10860,10870,10860,384
20241030,133300,3709545940,10860,10810,10860,10810,394
20241030,133200,3705273090,10840,10810,10840,10800,958
20241030,133100,3694923200,10800,10830,10830,10800,1018
20241030,133000,3683928550,10810,10810,10810,10800,226
20241030,132900,3681485550,10820,10810,10820,10810,1052
20241030,132800,3670112710,10810,10810,10810,10810,200
20241030,132700,3667950710,10810,10810,10810,10810,512
20241030,132600,3662415990,10810,10810,10810,10810,2
20241030,132500,3662394370,10820,10810,10820,10810,146
20241030,132400,3660815110,10820,10820,10820,10820,689
20241030,132300,3653360130,10830,10820,10830,10820,101
20241030,132200,3652267300,10820,10830,10830,10820,832
20241030,132100,3643256750,10840,10830,10840,10830,150
20241030,132000,3641631750,10830,10830,10830,10830,150
20241030,131900,3640007250,10830,10830,10830,10830,0
20241030,131800,3640007250,10830,10830,10830,10830,42
20241030,131700,3639552390,10840,10850,10850,10840,52
20241030,131600,3638988700,10870,10850,10880,10820,2028
20241030,131500,3616990810,10850,10890,10890,10850,259
20241030,131400,3614180460,10850,10850,10850,10850,501
20241030,131300,3608744610,10860,10900,10900,10860,30
20241030,131200,3608418490,10860,10840,10860,10840,32
20241030,131100,3608071240,10840,10860,10860,10840,114
20241030,131000,3606835180,10840,10860,10940,10840,808
20241030,130900,3598016880,10800,10780,10810,10780,563
20241030,130800,3591932160,10780,10790,10790,10780,2277
20241030,130700,3567382110,10800,10790,10800,10790,355
20241030,130600,3563551580,10790,10800,10800,10780,1372
20241030,130500,3548749280,10810,10790,10810,10770,1124
20241030,130400,3536631770,10790,10800,10810,10790,2733
20241030,130300,3507137600,10800,10810,10820,10800,7903
20241030,130200,3421757850,10820,10830,10830,10810,2006
20241030,130100,3400054150,10820,10830,10830,10810,3938
20241030,130000,3357425540,10840,10850,10850,10840,7987
20241030,125900,3270790220,10860,10860,10860,10860,105
20241030,125800,3269649920,10860,10870,10870,10860,1713
20241030,125700,3251044070,10870,10870,10880,10870,146
20241030,125600,3249456050,10870,10880,10880,10870,255
20241030,125500,3246681870,10880,10880,10880,10880,403
20241030,125400,3242297230,10880,10880,10880,10880,58
20241030,125300,3241666190,10870,10870,10870,10870,525
20241030,125200,3235959440,10860,10870,10870,10860,1464
20241030,125100,3220058800,10870,10870,10870,10860,103
20241030,125000,3218939490,10870,10870,10870,10870,67
20241030,124900,3218211200,10860,10860,10860,10860,0
20241030,124800,3218211200,10860,10860,10860,10860,63
20241030,124700,3217527020,10860,10870,10870,10860,542
20241030,124600,3211636530,10870,10870,10870,10870,5
20241030,124500,3211582180,10880,10880,10880,10880,459
20241030,124400,3206588260,10880,10880,10880,10880,157
20241030,124300,3204880100,10880,10880,10890,10880,161
20241030,124200,3203127920,10880,10880,10880,10880,42
20241030,124100,3202670960,10880,10870,10880,10870,1034
20241030,124000,3191431360,10870,10860,10870,10860,121
20241030,123900,3190117250,10860,10870,10870,10860,1072
20241030,123800,3178474230,10860,10860,10870,10860,1449
20241030,123700,3162737910,10860,10870,10870,10860,156
20241030,123600,3161043650,10870,10890,10890,10870,1529
20241030,123500,3144418070,10890,10900,10900,10890,16
20241030,123400,3144243720,10900,10900,10900,10900,27
20241030,123300,3143949420,10900,10900,10900,10900,0
20241030,123200,3143949420,10900,10900,10900,10900,44
20241030,123100,3143469820,10900,10900,10900,10900,16
20241030,123000,3143295420,10900,10890,10900,10890,1610
20241030,122900,3125751420,10890,10890,10890,10870,664
20241030,122800,3118527120,10900,10900,10900,10900,19
20241030,122700,3118320020,10890,10890,10890,10890,97
20241030,122600,3117263690,10890,10900,10900,10890,159
20241030,122500,3115531160,10900,10900,10920,10870,574
20241030,122400,3109279150,10900,10900,10900,10900,0
20241030,122300,3109279150,10900,10890,10900,10890,116
20241030,122200,3108015900,10880,10880,10880,10880,1571
20241030,122100,3090923420,10880,10890,10890,10880,700
20241030,122000,3083307380,10890,10900,10900,10890,468
20241030,121900,3078210690,10900,10910,10910,10900,274
20241030,121800,3075223990,10910,10910,10910,10910,152
20241030,121700,3073565670,10910,10910,10910,10910,0
20241030,121600,3073565670,10910,10910,10910,10910,114
20241030,121500,3072321930,10910,10900,10910,10900,203
20241030,121400,3070109220,10900,10900,10900,10900,65
20241030,121300,3069400720,10900,10900,10900,10900,25
20241030,121200,3069128220,10900,10910,10920,10900,147
20241030,121100,3067524880,10900,10900,10900,10900,1361
20241030,121000,3052689980,10900,10900,10900,10900,50
20241030,120900,3052144980,10900,10900,10900,10900,58
20241030,120800,3051512780,10900,10900,10900,10900,153
20241030,120700,3049845080,10900,10900,10900,10900,1285
20241030,120600,3035838580,10900,10920,10920,10900,324
20241030,120500,3032303740,10920,10920,10920,10910,342
20241030,120400,3028569150,10920,10920,10920,10920,25
20241030,120300,3028296150,10920,10920,10920,10920,22
20241030,120200,3028055910,10940,10940,10940,10940,0
20241030,120100,3028055910,10940,10920,10940,10920,18
20241030,120000,3027859330,10910,10930,10940,10910,741
20241030,115900,3019767580,10930,10940,10950,10930,109
20241030,115800,3018576130,10940,10940,10940,10940,1
20241030,115700,3018565190,10940,10940,10940,10940,4
20241030,115600,3018521430,10940,10950,10950,10940,107
20241030,115500,3017350650,10940,10940,10940,10940,141
20241030,115400,3015808110,10940,10940,10940,10940,29
20241030,115300,3015490850,10940,10940,10940,10940,99
20241030,115200,3014407790,10940,10950,10960,10940,334
20241030,115100,3010748480,10930,10930,10930,10930,1
20241030,115000,3010737550,10910,10930,10940,10900,3292
20241030,114900,2974815260,10930,10950,10950,10930,295
20241030,114800,2971587920,10950,10950,10950,10950,0
20241030,114700,2971587920,10950,10950,10950,10950,0
20241030,114600,2971587920,10950,10950,10950,10950,225
20241030,114500,2969124170,10950,10960,10960,10950,212
20241030,114400,2966802750,10960,10960,10960,10960,374
20241030,114300,2962703710,10960,10960,10960,10950,791
20241030,114200,2954036250,10960,10970,10970,10960,26
20241030,114100,2953751200,10960,10960,10970,10960,195
20241030,114000,2951612070,10970,10970,10970,10970,0
20241030,113900,2951612070,10970,10970,10970,10970,4
20241030,113800,2951568190,10950,10940,10950,10940,266
20241030,113700,2948658000,10940,10960,10960,10940,144
20241030,113600,2947079780,10930,10970,10970,10930,667
20241030,113500,2939776260,10970,10970,10970,10970,152
20241030,113400,2938108820,10970,10970,10970,10970,20
20241030,113300,2937889420,10990,10990,10990,10990,136
20241030,113200,2936394780,10950,10950,10950,10950,0
20241030,113100,2936394780,10950,11000,11000,10930,3136
20241030,113000,2902017830,11000,11050,11050,11000,2483
20241030,112900,2874698540,11030,11040,11050,11020,602
20241030,112800,2868048870,11040,11020,11040,11020,2216
20241030,112700,2843611900,11020,11010,11020,11000,595
20241030,112600,2837062570,11010,11020,11020,11010,4
20241030,112500,2837018510,11020,11000,11030,11000,114
20241030,112400,2835764460,11000,11010,11010,11000,1558
20241030,112300,2818625250,11010,11010,11010,11000,646
20241030,112200,2811515460,11010,11010,11010,11010,147
20241030,112100,2809896990,11010,11020,11020,11010,412
20241030,112000,2805360300,11020,11030,11030,11020,76
20241030,111900,2804522280,11030,11030,11030,11030,100
20241030,111800,2803419280,11030,11030,11030,11030,514
20241030,111700,2797749860,11050,11050,11050,11050,100
20241030,111600,2796644860,11050,11060,11060,11050,11
20241030,111500,2796523300,11050,11050,11060,11020,899
20241030,111400,2786582630,11060,11060,11060,11060,0
20241030,111300,2786582630,11060,11030,11060,11020,1477
20241030,111200,2770269500,11030,11030,11030,11030,9
20241030,111100,2770170230,11030,11030,11030,11030,0
20241030,111000,2770170230,11030,11030,11040,11030,125
20241030,110900,2768791300,11040,11060,11060,11040,1786
20241030,110800,2749051700,11060,11060,11070,11060,312
20241030,110700,2745600100,11060,11050,11060,11050,244
20241030,110600,2742902010,11050,11050,11050,11050,300
20241030,110500,2739587010,11050,11050,11050,11050,1
20241030,110400,2739575960,11050,11040,11050,11040,1188
20241030,110300,2726460430,11030,11040,11040,11030,383
20241030,110200,2722235550,11040,11040,11040,11030,83
20241030,110100,2721319800,11030,11010,11030,11010,286
20241030,110000,2718167220,11020,11010,11020,11010,70
20241030,105900,2717395830,11010,11020,11020,11010,509
20241030,105800,2711786660,11010,11010,11010,11010,47
20241030,105700,2711269190,11010,11010,11020,11010,63
20241030,105600,2710575540,11000,11010,11010,11000,471
20241030,105500,2705390140,11020,11010,11020,11010,252
20241030,105400,2702615110,11010,11020,11030,11010,363
20241030,105300,2698613380,11020,11010,11020,11010,241
20241030,105200,2695959870,11020,11020,11030,11020,190
20241030,105100,2693865980,11030,11040,11040,11020,1133
20241030,105000,2681368530,11040,11040,11040,11040,11
20241030,104900,2681247090,11040,11020,11040,11020,909
20241030,104800,2671216260,11010,11010,11020,11000,1086
20241030,104700,2659259450,11010,11020,11020,11000,206
20241030,104600,2656991830,11020,11010,11020,11000,831
20241030,104500,2647844360,11010,11020,11020,11010,1808
20241030,104400,2627930110,11030,11030,11040,11030,322
20241030,104300,2624378440,11030,11050,11050,11030,901
20241030,104200,2614432190,11060,11050,11060,11050,782
20241030,104100,2605789090,11050,11070,11070,11050,118
20241030,104000,2604484000,11070,11080,11090,11060,2034
20241030,103900,2581942590,11090,11070,11090,11060,1290
20241030,103800,2567654560,11080,11070,11080,11070,1221
20241030,103700,2554137320,11080,11050,11080,11050,1258
20241030,103600,2540208690,11060,11050,11080,11040,1446
20241030,103500,2524221790,11040,11040,11050,11040,885
20241030,103400,2514450390,11040,11050,11050,11040,380
20241030,103300,2510251440,11050,11070,11070,11050,1296
20241030,103200,2495908220,11070,11090,11090,11060,1423
20241030,103100,2480157700,11090,11070,11090,11070,1219
20241030,103000,2466652970,11070,11070,11080,11070,3452
20241030,102900,2428435520,11080,11040,11090,11040,2432
20241030,102800,2401539040,11040,11010,11040,11010,3749
20241030,102700,2360201870,11010,11010,11030,11000,1822
20241030,102600,2340125060,11010,11020,11050,11000,1497
20241030,102500,2323592590,11020,11000,11020,11000,1077
20241030,102400,2311739450,11010,11020,11020,11000,3875
20241030,102300,2269083990,11010,10990,11010,10990,569
20241030,102200,2262824030,10990,10960,10990,10960,978
20241030,102100,2252090860,10960,10940,10960,10930,1052
20241030,102000,2240572460,10930,10900,10930,10870,1085
20241030,101900,2228748970,10900,10880,10900,10880,875
20241030,101800,2219221050,10890,10890,10890,10880,743
20241030,101700,2211136040,10890,10880,10890,10870,1054
20241030,101600,2199666970,10860,10860,10900,10860,1140
20241030,101500,2187274710,10860,10860,10870,10860,402
20241030,101400,2182907930,10860,10850,10860,10840,1218
20241030,101300,2169689710,10840,10860,10860,10840,483
20241030,101200,2164453780,10850,10860,10870,10850,956
20241030,101100,2154073680,10860,10860,10870,10840,1818
20241030,101000,2134342970,10850,10860,10870,10850,2821
20241030,100900,2103714070,10860,10860,10860,10860,261
20241030,100800,2100879610,10860,10850,10860,10850,646
20241030,100700,2093870090,10860,10840,10860,10840,715
20241030,100600,2086112320,10850,10860,10870,10850,3165
20241030,100500,2051736040,10860,10860,10870,10850,1345
20241030,100400,2037133810,10860,10850,10860,10850,1177
20241030,100300,2024358120,10850,10860,10860,10850,1509
20241030,100200,2007985060,10860,10860,10870,10850,1073
20241030,100100,1996336880,10860,10860,10860,10850,593
20241030,100000,1989897110,10860,10870,10870,10860,1249
20241030,095900,1976329920,10870,10860,10880,10860,469
20241030,095800,1971236210,10850,10870,10870,10850,740
20241030,095700,1963202550,10870,10880,10880,10860,1470
20241030,095600,1947227310,10880,10840,10880,10840,1073
20241030,095500,1935574740,10830,10860,10870,10830,5050
20241030,095400,1880786890,10860,10870,10880,10860,1219
20241030,095300,1867545650,10860,10870,10870,10860,3138
20241030,095200,1833455570,10870,10880,10880,10860,1028
20241030,095100,1822283460,10870,10880,10880,10860,1844
20241030,095000,1802239500,10880,10910,10910,10870,6025
20241030,094900,1736685080,10910,10900,10910,10890,2463
20241030,094800,1709837560,10900,10890,10900,10890,755
20241030,094700,1701615600,10880,10880,10890,10880,1647
20241030,094600,1683695960,10890,10890,10900,10880,2667
20241030,094500,1654664740,10890,10910,10910,10880,6220
20241030,094400,1586888910,10910,10930,10930,10900,1517
20241030,094300,1570336740,10930,10930,10930,10910,781
20241030,094200,1561810990,10940,10930,10940,10910,1541
20241030,094100,1544972960,10930,10940,10950,10930,1159
20241030,094000,1532298730,10950,10960,10960,10950,647
20241030,093900,1525210110,10950,10940,10950,10940,725
20241030,093800,1517277690,10930,10930,10940,10930,639
20241030,093700,1510290790,10930,10920,10930,10920,1714
20241030,093600,1491561990,10920,10910,10920,10900,5496
20241030,093500,1431636340,10910,10930,10940,10900,2843
20241030,093400,1400596330,10940,10970,10970,10940,2804
20241030,093300,1369887490,10970,11000,11000,10970,2029
20241030,093200,1347584890,11000,11000,11000,10990,528
20241030,093100,1341778190,11000,11000,11000,11000,132
20241030,093000,1340326190,11010,10940,11010,10940,1316
20241030,092900,1325855350,10990,10990,11000,10920,5622
20241030,092800,1264351270,10980,10980,10980,10980,220
20241030,092700,1261935670,10980,10970,10980,10950,415
20241030,092600,1257385860,10960,10950,10960,10940,106
20241030,092500,1256226000,10960,10960,10960,10950,666
20241030,092400,1248933120,10960,10990,11000,10950,1944
20241030,092300,1227616780,10980,11080,11080,10980,7269
20241030,092200,1147448070,11080,11100,11140,11050,4061
20241030,092100,1102472800,11080,11100,11100,11080,328
20241030,092000,1098832680,11100,11070,11100,11070,2291
20241030,091900,1073431530,11070,11040,11080,11040,1202
20241030,091800,1060146800,11040,11070,11080,11040,6212
20241030,091700,991466330,11090,11090,11090,11060,418
20241030,091600,986833590,11060,11060,11110,11060,2554
20241030,091500,958508980,11040,11110,11110,11040,1219
20241030,091400,945029460,11110,11140,11140,11070,13663
20241030,091300,793282460,11140,11170,11170,11140,2213
20241030,091200,768597480,11170,11160,11180,11130,1451
20241030,091100,752416610,11150,11130,11160,11120,3760
20241030,091000,710545850,11140,11220,11220,11120,5029
20241030,090900,654350770,11220,11210,11240,11180,6815
20241030,090800,577989780,11220,11260,11270,11200,10789
20241030,090700,456781350,11250,11140,11270,11100,13713
20241030,090600,303117670,11140,10990,11140,10980,9257
20241030,090500,200720190,10980,10970,10990,10970,2863
20241030,090400,169302030,10930,10880,10930,10830,4350
20241030,090300,121988830,10880,10890,10930,10870,3842
20241030,090200,80167760,10890,10890,10890,10870,1157
20241030,090100,67582270,10880,10910,10910,10880,1184
20241030,090000,54691910,10920,10980,10980,10920,4984