stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,200500,412335906,1461,1461,1461,1461,8098
20241030,200400,412335906,1461,1461,1461,1461,0
20241030,200300,412335906,1461,1461,1461,1461,0
20241030,200200,412335906,1461,1461,1461,1461,0
20241030,200100,412335906,1461,1461,1461,1461,0
20241030,200000,412335906,1461,1461,1461,1461,0
20241030,195900,412335906,1461,1461,1461,1461,0
20241030,195800,412335906,1461,1461,1461,1461,0
20241030,195700,412335906,1461,1461,1461,1461,0
20241030,195600,412335906,1461,1461,1461,1461,0
20241030,195500,412335906,1461,1461,1461,1461,0
20241030,195400,412335906,1461,1461,1461,1461,0
20241030,195300,412335906,1461,1461,1461,1461,0
20241030,195200,412335906,1461,1461,1461,1461,0
20241030,195100,412335906,1461,1461,1461,1461,0
20241030,195000,412335906,1461,1461,1461,1461,0
20241030,194900,412335906,1461,1461,1461,1461,0
20241030,194800,412335906,1461,1461,1461,1461,0
20241030,194700,412335906,1461,1461,1461,1461,0
20241030,194600,412335906,1461,1461,1461,1461,0
20241030,194500,412335906,1461,1461,1461,1461,0
20241030,194400,412335906,1461,1461,1461,1461,0
20241030,194300,412335906,1461,1461,1461,1461,0
20241030,194200,412335906,1461,1461,1461,1461,0
20241030,194100,412335906,1461,1461,1461,1461,0
20241030,194000,412335906,1461,1461,1461,1461,0
20241030,193900,412335906,1461,1461,1461,1461,0
20241030,193800,412335906,1461,1461,1461,1461,0
20241030,193700,412335906,1461,1461,1461,1461,0
20241030,193600,412335906,1461,1461,1461,1461,0
20241030,193500,412335906,1461,1461,1461,1461,8098
20241030,193400,412335906,1461,1461,1461,1461,0
20241030,193300,412335906,1461,1461,1461,1461,0
20241030,193200,412335906,1461,1461,1461,1461,0
20241030,193100,412335906,1461,1461,1461,1461,0
20241030,193000,412335906,1461,1461,1461,1461,0
20241030,192900,412335906,1461,1461,1461,1461,0
20241030,192800,412335906,1461,1461,1461,1461,0
20241030,192700,412335906,1461,1461,1461,1461,0
20241030,192600,412335906,1461,1461,1461,1461,0
20241030,192500,412335906,1461,1461,1461,1461,0
20241030,192400,412335906,1461,1461,1461,1461,0
20241030,192300,412335906,1461,1461,1461,1461,0
20241030,192200,412335906,1461,1461,1461,1461,0
20241030,192100,412335906,1461,1461,1461,1461,0
20241030,192000,412335906,1461,1461,1461,1461,0
20241030,191900,412335906,1461,1461,1461,1461,0
20241030,191800,412335906,1461,1461,1461,1461,0
20241030,191700,412335906,1461,1461,1461,1461,0
20241030,191600,412335906,1461,1461,1461,1461,0
20241030,191500,412335906,1461,1461,1461,1461,0
20241030,191400,412335906,1461,1461,1461,1461,0
20241030,191300,412335906,1461,1461,1461,1461,0
20241030,191200,412335906,1461,1461,1461,1461,0
20241030,191100,412335906,1461,1461,1461,1461,0
20241030,191000,412335906,1461,1461,1461,1461,0
20241030,190900,412335906,1461,1461,1461,1461,0
20241030,190800,412335906,1461,1461,1461,1461,0
20241030,190700,412335906,1461,1461,1461,1461,0
20241030,190600,412335906,1461,1461,1461,1461,0
20241030,190500,412335906,1461,1461,1461,1461,8098
20241030,190400,412335906,1461,1461,1461,1461,0
20241030,190300,412335906,1461,1461,1461,1461,0
20241030,190200,412335906,1461,1461,1461,1461,0
20241030,190100,412335906,1461,1461,1461,1461,0
20241030,190000,412335906,1461,1461,1461,1461,0
20241030,185900,412335906,1461,1461,1461,1461,0
20241030,185800,412335906,1461,1461,1461,1461,0
20241030,185700,412335906,1461,1461,1461,1461,0
20241030,185600,412335906,1461,1461,1461,1461,0
20241030,185500,412335906,1461,1461,1461,1461,0
20241030,185400,412335906,1461,1461,1461,1461,0
20241030,185300,412335906,1461,1461,1461,1461,0
20241030,185200,412335906,1461,1461,1461,1461,0
20241030,185100,412335906,1461,1461,1461,1461,0
20241030,185000,412335906,1461,1461,1461,1461,0
20241030,184900,412335906,1461,1461,1461,1461,0
20241030,184800,412335906,1461,1461,1461,1461,0
20241030,184700,412335906,1461,1461,1461,1461,0
20241030,184600,412335906,1461,1461,1461,1461,0
20241030,184500,412335906,1461,1461,1461,1461,0
20241030,184400,412335906,1461,1461,1461,1461,0
20241030,184300,412335906,1461,1461,1461,1461,0
20241030,184200,412335906,1461,1461,1461,1461,0
20241030,184100,412335906,1461,1461,1461,1461,0
20241030,184000,412335906,1461,1461,1461,1461,0
20241030,183900,412335906,1461,1461,1461,1461,0
20241030,183800,412335906,1461,1461,1461,1461,0
20241030,183700,412335906,1461,1461,1461,1461,0
20241030,183600,412335906,1461,1461,1461,1461,0
20241030,183500,412335906,1461,1461,1461,1461,8098
20241030,183400,412335906,1461,1461,1461,1461,0
20241030,183300,412335906,1461,1461,1461,1461,0
20241030,183200,412335906,1461,1461,1461,1461,0
20241030,183100,412335906,1461,1461,1461,1461,0
20241030,183000,412335906,1461,1461,1461,1461,0
20241030,182900,412335906,1461,1461,1461,1461,0
20241030,182800,412335906,1461,1461,1461,1461,0
20241030,182700,412335906,1461,1461,1461,1461,0
20241030,182600,412335906,1461,1461,1461,1461,0
20241030,182500,412335906,1461,1461,1461,1461,0
20241030,182400,412335906,1461,1461,1461,1461,0
20241030,182300,412335906,1461,1461,1461,1461,0
20241030,182200,412335906,1461,1461,1461,1461,0
20241030,182100,412335906,1461,1461,1461,1461,0
20241030,182000,412335906,1461,1461,1461,1461,0
20241030,181900,412335906,1461,1461,1461,1461,0
20241030,181800,412335906,1461,1461,1461,1461,0
20241030,181700,412335906,1461,1461,1461,1461,0
20241030,181600,412335906,1461,1461,1461,1461,0
20241030,181500,412335906,1461,1461,1461,1461,0
20241030,181400,412335906,1461,1461,1461,1461,0
20241030,181300,412335906,1461,1461,1461,1461,0
20241030,181200,412335906,1461,1461,1461,1461,0
20241030,181100,412335906,1461,1461,1461,1461,0
20241030,181000,412335906,1461,1461,1461,1461,0
20241030,180900,412335906,1461,1461,1461,1461,0
20241030,180800,412335906,1461,1461,1461,1461,0
20241030,180700,412335906,1461,1461,1461,1461,0
20241030,180600,412335906,1461,1461,1461,1461,0
20241030,180500,412335906,1461,1461,1461,1461,8098
20241030,180400,412335906,1461,1461,1461,1461,0
20241030,180300,412335906,1461,1461,1461,1461,0
20241030,180200,412335906,1461,1461,1461,1461,0
20241030,180100,412335906,1461,1461,1461,1461,0
20241030,180000,412335906,1461,1461,1461,1461,0
20241030,175900,412335906,1461,1461,1461,1461,0
20241030,175800,412335906,1461,1461,1461,1461,0
20241030,175700,412335906,1461,1461,1461,1461,0
20241030,175600,412335906,1461,1461,1461,1461,0
20241030,175500,412335906,1461,1461,1461,1461,0
20241030,175400,412335906,1461,1461,1461,1461,0
20241030,175300,412335906,1461,1461,1461,1461,0
20241030,175200,412335906,1461,1461,1461,1461,0
20241030,175100,412335906,1461,1461,1461,1461,0
20241030,175000,412335906,1461,1461,1461,1461,0
20241030,174900,412335906,1461,1461,1461,1461,0
20241030,174800,412335906,1461,1461,1461,1461,0
20241030,174700,412335906,1461,1461,1461,1461,0
20241030,174600,412335906,1461,1461,1461,1461,0
20241030,174500,412335906,1461,1461,1461,1461,0
20241030,174400,412335906,1461,1461,1461,1461,0
20241030,174300,412335906,1461,1461,1461,1461,0
20241030,174200,412335906,1461,1461,1461,1461,0
20241030,174100,412335906,1461,1461,1461,1461,0
20241030,174000,412335906,1461,1461,1461,1461,0
20241030,173900,412335906,1461,1461,1461,1461,0
20241030,173800,412335906,1461,1461,1461,1461,0
20241030,173700,412335906,1461,1461,1461,1461,0
20241030,173600,412335906,1461,1461,1461,1461,0
20241030,173500,412335906,1461,1461,1461,1461,8098
20241030,173400,412335906,1461,1461,1461,1461,0
20241030,173300,412335906,1461,1461,1461,1461,0
20241030,173200,412335906,1461,1461,1461,1461,0
20241030,173100,412335906,1461,1461,1461,1461,0
20241030,173000,412335906,1461,1461,1461,1461,0
20241030,172900,412335906,1461,1461,1461,1461,0
20241030,172800,412335906,1461,1461,1461,1461,0
20241030,172700,412335906,1461,1461,1461,1461,0
20241030,172600,412335906,1461,1461,1461,1461,0
20241030,172500,412335906,1461,1461,1461,1461,0
20241030,172400,412335906,1461,1461,1461,1461,0
20241030,172300,412335906,1461,1461,1461,1461,0
20241030,172200,412335906,1461,1461,1461,1461,0
20241030,172100,412335906,1461,1461,1461,1461,0
20241030,172000,412335906,1461,1461,1461,1461,0
20241030,171900,412335906,1461,1461,1461,1461,0
20241030,171800,412335906,1461,1461,1461,1461,0
20241030,171700,412335906,1461,1461,1461,1461,0
20241030,171600,412335906,1461,1461,1461,1461,0
20241030,171500,412335906,1461,1461,1461,1461,0
20241030,171400,412335906,1461,1461,1461,1461,0
20241030,171300,412335906,1461,1461,1461,1461,0
20241030,171200,412335906,1461,1461,1461,1461,0
20241030,171100,412335906,1461,1461,1461,1461,0
20241030,171000,412335906,1461,1461,1461,1461,0
20241030,170900,412335906,1461,1461,1461,1461,0
20241030,170800,412335906,1461,1461,1461,1461,0
20241030,170700,412335906,1461,1461,1461,1461,0
20241030,170600,412335906,1461,1461,1461,1461,0
20241030,170500,412335906,1461,1461,1461,1461,8098
20241030,170400,412335906,1461,1461,1461,1461,0
20241030,170300,412335906,1461,1461,1461,1461,0
20241030,170200,412335906,1461,1461,1461,1461,0
20241030,170100,412335906,1461,1461,1461,1461,0
20241030,170000,412335906,1461,1461,1461,1461,0
20241030,165900,412335906,1461,1461,1461,1461,0
20241030,165800,412335906,1461,1461,1461,1461,0
20241030,165700,412335906,1461,1461,1461,1461,0
20241030,165600,412335906,1461,1461,1461,1461,0
20241030,165500,412335906,1461,1461,1461,1461,0
20241030,165400,412335906,1461,1461,1461,1461,0
20241030,165300,412335906,1461,1461,1461,1461,0
20241030,165200,412335906,1461,1461,1461,1461,0
20241030,165100,412335906,1461,1461,1461,1461,0
20241030,165000,412335906,1461,1461,1461,1461,0
20241030,164900,412335906,1461,1461,1461,1461,0
20241030,164800,412335906,1461,1461,1461,1461,0
20241030,164700,412335906,1461,1461,1461,1461,0
20241030,164600,412335906,1461,1461,1461,1461,0
20241030,164500,412335906,1461,1461,1461,1461,0
20241030,164400,412335906,1461,1461,1461,1461,0
20241030,164300,412335906,1461,1461,1461,1461,0
20241030,164200,412335906,1461,1461,1461,1461,0
20241030,164100,412335906,1461,1461,1461,1461,0
20241030,164000,412335906,1461,1461,1461,1461,0
20241030,163900,412335906,1461,1461,1461,1461,0
20241030,163800,412335906,1461,1461,1461,1461,0
20241030,163700,412335906,1461,1461,1461,1461,0
20241030,163600,412335906,1461,1461,1461,1461,0
20241030,163500,412335906,1461,1461,1461,1461,8098
20241030,163400,412335906,1461,1461,1461,1461,0
20241030,163300,412335906,1461,1461,1461,1461,0
20241030,163200,412335906,1461,1461,1461,1461,0
20241030,163100,412335906,1461,1461,1461,1461,0
20241030,163000,412335906,1461,1461,1461,1461,0
20241030,162900,412335906,1461,1461,1461,1461,0
20241030,162800,412335906,1461,1461,1461,1461,0
20241030,162700,412335906,1461,1461,1461,1461,0
20241030,162600,412335906,1461,1461,1461,1461,0
20241030,162500,412335906,1461,1461,1461,1461,0
20241030,162400,412335906,1461,1461,1461,1461,0
20241030,162300,412335906,1461,1461,1461,1461,0
20241030,162200,412335906,1461,1461,1461,1461,0
20241030,162100,412335906,1461,1461,1461,1461,0
20241030,162000,412335906,1461,1461,1461,1461,0
20241030,161900,412335906,1461,1461,1461,1461,0
20241030,161800,412335906,1461,1461,1461,1461,0
20241030,161700,412335906,1461,1461,1461,1461,0
20241030,161600,412335906,1461,1461,1461,1461,0
20241030,161500,412335906,1461,1461,1461,1461,0
20241030,161400,412335906,1461,1461,1461,1461,0
20241030,161300,412335906,1461,1461,1461,1461,0
20241030,161200,412335906,1461,1461,1461,1461,0
20241030,161100,412335906,1461,1461,1461,1461,0
20241030,161000,412335906,1461,1461,1461,1461,0
20241030,160900,412335906,1461,1461,1461,1461,0
20241030,160800,412335906,1461,1461,1461,1461,0
20241030,160700,412335906,1461,1461,1461,1461,0
20241030,160600,412335906,1461,1461,1461,1461,0
20241030,160500,412335906,1461,1461,1461,1461,8098
20241030,160400,412335906,1461,1461,1461,1461,0
20241030,160300,412335906,1461,1461,1461,1461,0
20241030,160200,412335906,1461,1461,1461,1461,0
20241030,160100,412335906,1461,1461,1461,1461,0
20241030,160000,412335906,1461,1461,1461,1461,0
20241030,155900,412335906,1461,1461,1461,1461,0
20241030,155800,412335906,1461,1461,1461,1461,0
20241030,155700,412335906,1461,1461,1461,1461,0
20241030,155600,412335906,1461,1461,1461,1461,0
20241030,155500,412335906,1461,1461,1461,1461,0
20241030,155400,412335906,1461,1461,1461,1461,0
20241030,155300,412335906,1461,1461,1461,1461,0
20241030,155200,412335906,1461,1461,1461,1461,0
20241030,155100,412335906,1461,1461,1461,1461,0
20241030,155000,412335906,1461,1461,1461,1461,0
20241030,154900,412335906,1461,1461,1461,1461,0
20241030,154800,412335906,1461,1461,1461,1461,0
20241030,154700,412335906,1461,1461,1461,1461,0
20241030,154600,412335906,1461,1461,1461,1461,0
20241030,154500,412335906,1461,1461,1461,1461,0
20241030,154400,412335906,1461,1461,1461,1461,0
20241030,154300,412335906,1461,1461,1461,1461,0
20241030,154200,412335906,1461,1461,1461,1461,0
20241030,154100,412335906,1461,1461,1461,1461,0
20241030,154000,412335906,1461,1461,1461,1461,0
20241030,153900,412335906,1461,1461,1461,1461,0
20241030,153800,412335906,1461,1461,1461,1461,0
20241030,153700,412335906,1461,1461,1461,1461,0
20241030,153600,412335906,1461,1461,1461,1461,0
20241030,153500,412335906,1461,1461,1461,1461,8098
20241030,153400,412335906,1461,1461,1461,1461,0
20241030,153300,412335906,1461,1461,1461,1461,0
20241030,153200,412335906,1461,1461,1461,1461,0
20241030,153100,412335906,1461,1461,1461,1461,0
20241030,153000,412335906,1461,1461,1461,1461,8098
20241030,152900,400504728,1461,1461,1461,1461,0
20241030,152800,400504728,1461,1461,1461,1461,0
20241030,152700,400504728,1461,1461,1461,1461,0
20241030,152600,400504728,1461,1461,1461,1461,0
20241030,152500,400504728,1461,1461,1461,1461,0
20241030,152400,400504728,1461,1461,1461,1461,0
20241030,152300,400504728,1461,1461,1461,1461,0
20241030,152200,400504728,1461,1461,1461,1461,0
20241030,152100,400504728,1461,1461,1461,1461,0
20241030,152000,400504728,1461,1461,1461,1461,0
20241030,151900,400504728,1461,1461,1461,1461,268
20241030,151800,400113180,1461,1461,1461,1461,410
20241030,151700,399514170,1460,1460,1460,1460,20
20241030,151600,399484970,1459,1461,1461,1459,490
20241030,151500,398769874,1461,1461,1461,1461,424
20241030,151400,398150410,1459,1459,1459,1459,0
20241030,151300,398150410,1459,1460,1460,1459,924
20241030,151200,396802247,1461,1461,1461,1461,0
20241030,151100,396802247,1461,1461,1461,1461,0
20241030,151000,396802247,1461,1461,1461,1461,10
20241030,150900,396787637,1459,1459,1459,1459,1
20241030,150800,396786178,1461,1461,1461,1461,0
20241030,150700,396786178,1461,1461,1461,1461,0
20241030,150600,396786178,1461,1461,1461,1461,10
20241030,150500,396771568,1461,1461,1461,1461,266
20241030,150400,396382942,1462,1462,1462,1462,0
20241030,150300,396382942,1462,1462,1462,1462,198
20241030,150200,396093466,1461,1461,1461,1461,0
20241030,150100,396093466,1461,1461,1461,1461,0
20241030,150000,396093466,1461,1461,1461,1461,83
20241030,145900,395972203,1461,1461,1461,1461,10
20241030,145800,395957593,1461,1459,1461,1459,3
20241030,145700,395953214,1461,1461,1461,1461,0
20241030,145600,395953214,1461,1461,1461,1461,1000
20241030,145500,394492214,1459,1460,1460,1459,3057
20241030,145400,390029951,1461,1461,1461,1461,0
20241030,145300,390029951,1461,1461,1461,1461,0
20241030,145200,390029951,1461,1461,1461,1461,21
20241030,145100,389999270,1461,1461,1461,1461,0
20241030,145000,389999270,1461,1462,1462,1461,257
20241030,144900,389623792,1461,1461,1461,1461,1
20241030,144800,389622331,1462,1462,1462,1462,1
20241030,144700,389620869,1461,1461,1461,1461,0
20241030,144600,389620869,1461,1461,1461,1461,0
20241030,144500,389620869,1461,1461,1461,1461,0
20241030,144400,389620869,1461,1461,1461,1461,0
20241030,144300,389620869,1461,1461,1461,1461,0
20241030,144200,389620869,1461,1461,1461,1461,0
20241030,144100,389620869,1461,1461,1461,1461,0
20241030,144000,389620869,1461,1461,1461,1461,0
20241030,143900,389620869,1461,1461,1461,1461,0
20241030,143800,389620869,1461,1461,1461,1461,0
20241030,143700,389620869,1461,1461,1461,1461,12
20241030,143600,389603337,1461,1461,1461,1461,0
20241030,143500,389603337,1461,1461,1461,1461,2
20241030,143400,389600415,1461,1461,1461,1461,36
20241030,143300,389547819,1461,1461,1461,1461,30
20241030,143200,389503989,1462,1462,1462,1462,0
20241030,143100,389503989,1462,1462,1462,1462,1
20241030,143000,389502527,1462,1462,1462,1462,5
20241030,142900,389495217,1462,1462,1462,1462,205
20241030,142800,389195507,1460,1460,1460,1460,0
20241030,142700,389195507,1460,1460,1460,1460,477
20241030,142600,388499087,1462,1462,1462,1462,0
20241030,142500,388499087,1462,1461,1462,1461,1089
20241030,142400,386907969,1462,1462,1462,1462,151
20241030,142300,386687207,1462,1463,1463,1462,1825
20241030,142200,384019049,1466,1466,1466,1466,0
20241030,142100,384019049,1466,1466,1466,1466,0
20241030,142000,384019049,1466,1466,1466,1466,0
20241030,141900,384019049,1466,1466,1466,1466,100
20241030,141800,383872449,1463,1463,1463,1463,97
20241030,141700,383730538,1462,1462,1462,1462,0
20241030,141600,383730538,1462,1462,1462,1462,0
20241030,141500,383730538,1462,1462,1462,1462,0
20241030,141400,383730538,1462,1462,1462,1462,0
20241030,141300,383730538,1462,1463,1463,1462,3420
20241030,141200,378730340,1463,1463,1463,1463,0
20241030,141100,378730340,1463,1467,1467,1463,450
20241030,141000,378071790,1468,1468,1468,1468,0
20241030,140900,378071790,1468,1468,1468,1468,0
20241030,140800,378071790,1468,1468,1468,1468,0
20241030,140700,378071790,1468,1468,1468,1468,0
20241030,140600,378071790,1468,1468,1468,1468,0
20241030,140500,378071790,1468,1468,1468,1468,0
20241030,140400,378071790,1468,1468,1468,1468,0
20241030,140300,378071790,1468,1468,1468,1468,299
20241030,140200,377632858,1468,1468,1468,1468,0
20241030,140100,377632858,1468,1468,1468,1468,0
20241030,140000,377632858,1468,1468,1468,1468,59
20241030,135900,377546246,1468,1468,1468,1468,0
20241030,135800,377546246,1468,1468,1468,1468,6
20241030,135700,377537438,1469,1469,1469,1469,0
20241030,135600,377537438,1469,1469,1469,1469,61
20241030,135500,377447829,1469,1469,1469,1469,0
20241030,135400,377447829,1469,1469,1469,1469,0
20241030,135300,377447829,1469,1469,1469,1469,34
20241030,135200,377397883,1471,1470,1471,1470,527
20241030,135100,376623173,1470,1470,1470,1470,18
20241030,135000,376596713,1471,1471,1471,1471,403
20241030,134900,376003900,1471,1471,1471,1471,0
20241030,134800,376003900,1471,1471,1471,1471,97
20241030,134700,375861213,1478,1475,1478,1475,1501
20241030,134600,373647235,1474,1473,1474,1473,2350
20241030,134500,370184285,1473,1473,1473,1473,0
20241030,134400,370184285,1473,1473,1473,1473,3
20241030,134300,370179866,1463,1463,1472,1463,735
20241030,134200,369104441,1463,1463,1463,1463,0
20241030,134100,369104441,1463,1463,1463,1463,5
20241030,134000,369097126,1473,1473,1473,1473,50
20241030,133900,369023476,1473,1473,1473,1473,1
20241030,133800,369022003,1473,1473,1473,1473,0
20241030,133700,369022003,1473,1473,1473,1473,0
20241030,133600,369022003,1473,1473,1473,1473,0
20241030,133500,369022003,1473,1473,1473,1473,1
20241030,133400,369020530,1473,1473,1473,1473,0
20241030,133300,369020530,1473,1473,1473,1473,0
20241030,133200,369020530,1473,1473,1473,1473,0
20241030,133100,369020530,1473,1473,1473,1473,0
20241030,133000,369020530,1473,1473,1473,1473,5
20241030,132900,369013165,1472,1472,1472,1472,0
20241030,132800,369013165,1472,1472,1472,1472,300
20241030,132700,368571565,1473,1473,1473,1473,0
20241030,132600,368571565,1473,1473,1473,1473,0
20241030,132500,368571565,1473,1473,1473,1473,0
20241030,132400,368571565,1473,1473,1473,1473,0
20241030,132300,368571565,1473,1473,1473,1473,0
20241030,132200,368571565,1473,1473,1473,1473,0
20241030,132100,368571565,1473,1473,1473,1473,0
20241030,132000,368571565,1473,1466,1473,1466,100
20241030,131900,368424395,1459,1459,1459,1459,0
20241030,131800,368424395,1459,1459,1459,1459,0
20241030,131700,368424395,1459,1459,1459,1459,500
20241030,131600,367694895,1459,1459,1459,1459,0
20241030,131500,367694895,1459,1460,1460,1459,412
20241030,131400,367093472,1460,1460,1460,1460,5
20241030,131300,367086172,1460,1460,1460,1460,60
20241030,131200,366998572,1460,1459,1460,1459,20
20241030,131100,366969382,1460,1460,1460,1460,499
20241030,131000,366240842,1466,1466,1466,1466,0
20241030,130900,366240842,1466,1466,1466,1466,10
20241030,130800,366226182,1460,1466,1466,1460,2
20241030,130700,366223256,1470,1463,1470,1460,10034
20241030,130600,351568182,1463,1463,1463,1463,250
20241030,130500,351202432,1472,1472,1472,1472,0
20241030,130400,351202432,1472,1472,1472,1472,0
20241030,130300,351202432,1472,1472,1472,1472,0
20241030,130200,351202432,1472,1463,1472,1463,137
20241030,130100,351000777,1466,1466,1466,1466,56
20241030,130000,350918681,1472,1472,1472,1472,0
20241030,125900,350918681,1472,1472,1472,1472,0
20241030,125800,350918681,1472,1472,1472,1472,1
20241030,125700,350917209,1472,1472,1472,1472,0
20241030,125600,350917209,1472,1472,1472,1472,0
20241030,125500,350917209,1472,1472,1472,1472,0
20241030,125400,350917209,1472,1472,1472,1472,67
20241030,125300,350818585,1473,1473,1473,1473,0
20241030,125200,350818585,1473,1472,1473,1472,71
20241030,125100,350714069,1472,1472,1472,1472,0
20241030,125000,350714069,1472,1472,1472,1472,0
20241030,124900,350714069,1472,1459,1472,1459,82
20241030,124800,350594015,1459,1459,1459,1459,0
20241030,124700,350594015,1459,1459,1459,1459,0
20241030,124600,350594015,1459,1460,1460,1459,1000
20241030,124500,349134853,1473,1459,1473,1459,246
20241030,124400,348773452,1459,1459,1459,1459,0
20241030,124300,348773452,1459,1460,1460,1458,1403
20241030,124200,346726452,1473,1473,1473,1473,0
20241030,124100,346726452,1473,1473,1473,1473,2
20241030,124000,346723506,1473,1473,1473,1473,100
20241030,123900,346576206,1458,1458,1458,1458,1000
20241030,123800,345118206,1473,1460,1473,1457,4116
20241030,123700,339112289,1459,1468,1468,1459,6751
20241030,123600,329246480,1468,1468,1468,1468,127
20241030,123500,329060044,1470,1470,1470,1470,0
20241030,123400,329060044,1470,1471,1471,1470,606
20241030,123300,328169214,1470,1470,1470,1470,0
20241030,123200,328169214,1470,1470,1470,1470,503
20241030,123100,327429804,1474,1474,1474,1474,0
20241030,123000,327429804,1474,1474,1474,1474,701
20241030,122900,326396530,1474,1474,1474,1474,0
20241030,122800,326396530,1474,1473,1474,1473,15
20241030,122700,326374425,1468,1472,1473,1468,105
20241030,122600,326219779,1473,1473,1473,1473,0
20241030,122500,326219779,1473,1473,1473,1473,0
20241030,122400,326219779,1473,1473,1473,1473,0
20241030,122300,326219779,1473,1473,1473,1473,0
20241030,122200,326219779,1473,1473,1473,1473,1
20241030,122100,326218306,1474,1474,1474,1474,101
20241030,122000,326069432,1474,1474,1474,1474,0
20241030,121900,326069432,1474,1474,1474,1474,0
20241030,121800,326069432,1474,1474,1474,1474,0
20241030,121700,326069432,1474,1474,1474,1474,6785
20241030,121600,316068342,1475,1475,1475,1475,0
20241030,121500,316068342,1475,1475,1475,1475,0
20241030,121400,316068342,1475,1475,1475,1475,0
20241030,121300,316068342,1475,1475,1475,1475,0
20241030,121200,316068342,1475,1475,1475,1475,0
20241030,121100,316068342,1475,1475,1475,1475,0
20241030,121000,316068342,1475,1475,1475,1475,0
20241030,120900,316068342,1475,1475,1475,1475,0
20241030,120800,316068342,1475,1475,1475,1475,7
20241030,120700,316058017,1475,1475,1475,1475,0
20241030,120600,316058017,1475,1475,1475,1475,0
20241030,120500,316058017,1475,1474,1475,1474,218
20241030,120400,315736468,1474,1472,1474,1472,3
20241030,120300,315732048,1471,1467,1471,1467,2
20241030,120200,315729110,1475,1475,1475,1475,0
20241030,120100,315729110,1475,1475,1475,1475,0
20241030,120000,315729110,1475,1475,1475,1475,100
20241030,115900,315581610,1467,1467,1467,1467,0
20241030,115800,315581610,1467,1467,1467,1467,0
20241030,115700,315581610,1467,1467,1467,1467,0
20241030,115600,315581610,1467,1467,1467,1467,28
20241030,115500,315540534,1467,1467,1467,1467,250
20241030,115400,315173784,1475,1475,1475,1475,0
20241030,115300,315173784,1475,1475,1475,1475,0
20241030,115200,315173784,1475,1475,1475,1475,0
20241030,115100,315173784,1475,1475,1475,1475,0
20241030,115000,315173784,1475,1475,1475,1475,1
20241030,114900,315172309,1468,1468,1468,1468,941
20241030,114800,313790921,1474,1474,1474,1474,205
20241030,114700,313488751,1468,1468,1468,1468,635
20241030,114600,312556571,1467,1467,1467,1467,0
20241030,114500,312556571,1467,1473,1473,1467,9921
20241030,114400,297984363,1475,1475,1475,1475,0
20241030,114300,297984363,1475,1475,1475,1475,0
20241030,114200,297984363,1475,1475,1475,1475,0
20241030,114100,297984363,1475,1475,1475,1475,0
20241030,114000,297984363,1475,1475,1475,1475,0
20241030,113900,297984363,1475,1475,1475,1475,0
20241030,113800,297984363,1475,1475,1475,1475,14
20241030,113700,297963713,1475,1473,1475,1472,129
20241030,113600,297773737,1472,1474,1474,1472,4344
20241030,113500,291377934,1475,1475,1475,1475,110
20241030,113400,291215684,1475,1475,1475,1475,0
20241030,113300,291215684,1475,1475,1475,1475,68
20241030,113200,291115384,1472,1472,1472,1472,0
20241030,113100,291115384,1472,1473,1473,1472,1319
20241030,113000,289173302,1473,1473,1473,1473,0
20241030,112900,289173302,1473,1473,1473,1473,489
20241030,112800,288453005,1473,1473,1473,1473,0
20241030,112700,288453005,1473,1473,1473,1473,100
20241030,112600,288305705,1479,1479,1479,1479,0
20241030,112500,288305705,1479,1479,1479,1479,200
20241030,112400,288009905,1479,1479,1479,1479,0
20241030,112300,288009905,1479,1479,1479,1479,150
20241030,112200,287788055,1479,1479,1479,1479,100
20241030,112100,287640155,1479,1479,1479,1479,3
20241030,112000,287635718,1479,1479,1479,1479,1065
20241030,111900,286060583,1472,1472,1472,1472,0
20241030,111800,286060583,1472,1472,1472,1472,0
20241030,111700,286060583,1472,1472,1472,1472,801
20241030,111600,284881511,1473,1477,1477,1473,1000
20241030,111500,283408359,1475,1475,1475,1475,1
20241030,111400,283406884,1473,1473,1473,1473,0
20241030,111300,283406884,1473,1473,1473,1473,0
20241030,111200,283406884,1473,1472,1474,1472,1416
20241030,111100,281322223,1471,1471,1471,1471,0
20241030,111000,281322223,1471,1478,1478,1470,1781
20241030,110900,278697289,1478,1479,1479,1478,128
20241030,110800,278508074,1480,1480,1480,1480,0
20241030,110700,278508074,1480,1481,1481,1480,4870
20241030,110600,271300473,1480,1480,1485,1480,139
20241030,110500,271094258,1480,1480,1480,1480,23
20241030,110400,271060218,1485,1485,1485,1485,0
20241030,110300,271060218,1485,1485,1485,1485,21
20241030,110200,271029033,1485,1485,1485,1485,3
20241030,110100,271024578,1485,1485,1485,1485,50
20241030,110000,270950328,1486,1486,1486,1486,0
20241030,105900,270950328,1486,1486,1486,1486,300
20241030,105800,270504528,1486,1486,1486,1480,184
20241030,105700,270231704,1480,1486,1486,1480,552
20241030,105600,269412272,1480,1485,1486,1480,1447
20241030,105500,267264813,1479,1479,1479,1479,0
20241030,105400,267264813,1479,1479,1479,1479,1900
20241030,105300,264454713,1478,1478,1478,1478,0
20241030,105200,264454713,1478,1478,1478,1478,50
20241030,105100,264380813,1477,1483,1483,1477,2550
20241030,105000,260605679,1483,1485,1485,1483,616
20241030,104900,259691581,1485,1485,1485,1485,2
20241030,104800,259688611,1486,1485,1486,1485,86
20241030,104700,259560851,1485,1485,1485,1485,0
20241030,104600,259560851,1485,1487,1487,1485,1241
20241030,104500,257717491,1487,1487,1487,1487,198
20241030,104400,257423065,1489,1489,1489,1489,100
20241030,104300,257274165,1489,1489,1489,1489,0
20241030,104200,257274165,1489,1489,1489,1489,4494
20241030,104100,250582599,1490,1489,1490,1489,171
20241030,104000,250327880,1489,1489,1489,1489,0
20241030,103900,250327880,1489,1489,1489,1489,3
20241030,103800,250323413,1489,1489,1489,1489,0
20241030,103700,250323413,1489,1489,1489,1489,0
20241030,103600,250323413,1489,1491,1491,1489,874
20241030,103500,249021351,1491,1493,1493,1491,391
20241030,103400,248438148,1495,1495,1495,1495,600
20241030,103300,247541148,1492,1495,1495,1492,180
20241030,103200,247272488,1495,1495,1495,1495,0
20241030,103100,247272488,1495,1492,1495,1492,110
20241030,103000,247108062,1492,1492,1492,1492,892
20241030,102900,245777198,1492,1493,1493,1492,529
20241030,102800,244987633,1493,1493,1496,1492,796
20241030,102700,243799570,1496,1496,1496,1496,0
20241030,102600,243799570,1496,1493,1496,1493,31
20241030,102500,243753284,1492,1492,1492,1492,0
20241030,102400,243753284,1492,1492,1492,1492,0
20241030,102300,243753284,1492,1492,1492,1492,0
20241030,102200,243753284,1492,1492,1492,1492,1
20241030,102100,243751792,1497,1492,1497,1492,5432
20241030,102000,235630367,1486,1486,1486,1486,0
20241030,101900,235630367,1486,1493,1493,1486,2235
20241030,101800,232294916,1493,1493,1493,1493,0
20241030,101700,232294916,1493,1493,1493,1493,2
20241030,101600,232291930,1491,1491,1491,1491,0
20241030,101500,232291930,1491,1491,1491,1485,3973
20241030,101400,226389732,1490,1490,1490,1490,238
20241030,101300,226035112,1490,1490,1490,1490,762
20241030,101200,224899732,1485,1485,1485,1485,0
20241030,101100,224899732,1485,1485,1490,1485,3332
20241030,101000,219951212,1490,1491,1492,1490,2365
20241030,100900,216425634,1496,1497,1497,1496,211
20241030,100800,216109967,1497,1497,1497,1490,1767
20241030,100700,213475964,1498,1491,1498,1490,352
20241030,100600,212949192,1498,1498,1502,1498,175
20241030,100500,212687038,1502,1493,1502,1493,9375
20241030,100400,198640694,1494,1494,1494,1487,108
20241030,100300,198479489,1494,1490,1495,1482,16301
20241030,100200,174239154,1490,1492,1492,1490,2642
20241030,100100,170301396,1492,1497,1497,1492,2105
20241030,100000,167160070,1492,1495,1500,1491,6034
20241030,095900,158116782,1499,1487,1499,1487,15851
20241030,095800,134458776,1487,1479,1487,1479,10219
20241030,095700,119292694,1478,1477,1478,1477,298
20241030,095600,118852290,1478,1478,1478,1478,0
20241030,095500,118852290,1478,1479,1479,1478,351
20241030,095400,118333203,1479,1478,1479,1478,380
20241030,095300,117771184,1476,1475,1479,1475,4678
20241030,095200,110864428,1475,1474,1475,1474,499
20241030,095100,110128503,1474,1474,1474,1474,0
20241030,095000,110128503,1474,1480,1480,1474,231
20241030,094900,109786629,1480,1480,1481,1480,1830
20241030,094800,107078128,1480,1474,1480,1473,3646
20241030,094700,101689751,1474,1479,1479,1474,1172
20241030,094600,99958205,1480,1479,1480,1479,221
20241030,094500,99631143,1479,1477,1480,1477,2349
20241030,094400,96156723,1478,1477,1478,1477,1319
20241030,094300,94207460,1474,1477,1478,1474,171
20241030,094200,93954780,1478,1470,1478,1470,6580
20241030,094100,84273837,1470,1467,1470,1467,240
20241030,094000,83921302,1468,1467,1468,1467,6
20241030,093900,83912499,1467,1467,1467,1466,688
20241030,093800,82903205,1467,1467,1467,1467,139
20241030,093700,82699292,1468,1467,1468,1467,4
20241030,093600,82693423,1468,1465,1470,1461,5351
20241030,093500,74837655,1466,1462,1466,1462,1200
20241030,093400,73080202,1463,1455,1463,1455,4830
20241030,093300,66029600,1454,1454,1454,1454,70
20241030,093200,65927820,1452,1452,1452,1452,140
20241030,093100,65724540,1450,1450,1450,1450,922
20241030,093000,64387640,1444,1449,1449,1444,1099
20241030,092900,62799234,1449,1449,1449,1449,0
20241030,092800,62799234,1449,1450,1450,1449,402
20241030,092700,62216734,1450,1450,1450,1448,8609
20241030,092600,49734684,1450,1454,1454,1446,1587
20241030,092500,47434386,1454,1450,1454,1446,2401
20241030,092400,43959854,1450,1452,1455,1450,1195
20241030,092300,42225970,1451,1452,1452,1451,1543
20241030,092200,39985602,1452,1452,1452,1452,5
20241030,092100,39978342,1452,1455,1455,1452,120
20241030,092000,39804042,1456,1452,1456,1450,4506
20241030,091900,33253311,1453,1450,1453,1450,5570
20241030,091800,25173800,1450,1450,1450,1450,100
20241030,091700,25028800,1450,1449,1450,1449,1000
20241030,091600,23578863,1451,1451,1451,1451,0
20241030,091500,23578863,1451,1451,1451,1451,10
20241030,091400,23564353,1441,1441,1441,1441,300
20241030,091300,23132053,1441,1450,1452,1441,671
20241030,091200,22159914,1450,1445,1450,1442,6256
20241030,091100,13099789,1440,1440,1440,1440,150
20241030,091000,12883789,1446,1446,1446,1446,801
20241030,090900,11725543,1448,1448,1448,1448,0
20241030,090800,11725543,1448,1448,1448,1448,0
20241030,090700,11725543,1448,1440,1448,1440,2987
20241030,090600,7404979,1440,1438,1440,1430,2104
20241030,090500,4375815,1430,1431,1431,1430,1161
20241030,090400,2715057,1433,1433,1433,1433,9
20241030,090300,2702160,1439,1439,1439,1439,5
20241030,090200,2694965,1440,1434,1440,1434,413
20241030,090100,2100840,1435,1435,1435,1435,797
20241030,090000,957145,1435,1435,1435,1435,667