stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,204100,734734355,4195,4195,4195,4195,5596
20241029,204000,734734355,4195,4195,4195,4195,0
20241029,203900,734734355,4195,4195,4195,4195,0
20241029,203800,734734355,4195,4195,4195,4195,0
20241029,203700,734734355,4195,4195,4195,4195,0
20241029,203600,734734355,4195,4195,4195,4195,0
20241029,203500,734734355,4195,4195,4195,4195,0
20241029,203400,734734355,4195,4195,4195,4195,0
20241029,203300,734734355,4195,4195,4195,4195,0
20241029,203200,734734355,4195,4195,4195,4195,0
20241029,203100,734734355,4195,4195,4195,4195,0
20241029,203000,734734355,4195,4195,4195,4195,0
20241029,202900,734734355,4195,4195,4195,4195,0
20241029,202800,734734355,4195,4195,4195,4195,0
20241029,202700,734734355,4195,4195,4195,4195,0
20241029,202600,734734355,4195,4195,4195,4195,0
20241029,202500,734734355,4195,4195,4195,4195,0
20241029,202400,734734355,4195,4195,4195,4195,0
20241029,202300,734734355,4195,4195,4195,4195,0
20241029,202200,734734355,4195,4195,4195,4195,0
20241029,202100,734734355,4195,4195,4195,4195,0
20241029,202000,734734355,4195,4195,4195,4195,0
20241029,201900,734734355,4195,4195,4195,4195,0
20241029,201800,734734355,4195,4195,4195,4195,0
20241029,201700,734734355,4195,4195,4195,4195,0
20241029,201600,734734355,4195,4195,4195,4195,0
20241029,201500,734734355,4195,4195,4195,4195,0
20241029,201400,734734355,4195,4195,4195,4195,0
20241029,201300,734734355,4195,4195,4195,4195,0
20241029,201200,734734355,4195,4195,4195,4195,0
20241029,201100,734734355,4195,4195,4195,4195,5596
20241029,201000,734734355,4195,4195,4195,4195,0
20241029,200900,734734355,4195,4195,4195,4195,0
20241029,200800,734734355,4195,4195,4195,4195,0
20241029,200700,734734355,4195,4195,4195,4195,0
20241029,200600,734734355,4195,4195,4195,4195,0
20241029,200500,734734355,4195,4195,4195,4195,0
20241029,200400,734734355,4195,4195,4195,4195,0
20241029,200300,734734355,4195,4195,4195,4195,0
20241029,200200,734734355,4195,4195,4195,4195,0
20241029,200100,734734355,4195,4195,4195,4195,0
20241029,200000,734734355,4195,4195,4195,4195,0
20241029,195900,734734355,4195,4195,4195,4195,0
20241029,195800,734734355,4195,4195,4195,4195,0
20241029,195700,734734355,4195,4195,4195,4195,0
20241029,195600,734734355,4195,4195,4195,4195,0
20241029,195500,734734355,4195,4195,4195,4195,0
20241029,195400,734734355,4195,4195,4195,4195,0
20241029,195300,734734355,4195,4195,4195,4195,0
20241029,195200,734734355,4195,4195,4195,4195,0
20241029,195100,734734355,4195,4195,4195,4195,0
20241029,195000,734734355,4195,4195,4195,4195,0
20241029,194900,734734355,4195,4195,4195,4195,0
20241029,194800,734734355,4195,4195,4195,4195,0
20241029,194700,734734355,4195,4195,4195,4195,0
20241029,194600,734734355,4195,4195,4195,4195,0
20241029,194500,734734355,4195,4195,4195,4195,0
20241029,194400,734734355,4195,4195,4195,4195,0
20241029,194300,734734355,4195,4195,4195,4195,0
20241029,194200,734734355,4195,4195,4195,4195,0
20241029,194100,734734355,4195,4195,4195,4195,5596
20241029,194000,734734355,4195,4195,4195,4195,0
20241029,193900,734734355,4195,4195,4195,4195,0
20241029,193800,734734355,4195,4195,4195,4195,0
20241029,193700,734734355,4195,4195,4195,4195,0
20241029,193600,734734355,4195,4195,4195,4195,0
20241029,193500,734734355,4195,4195,4195,4195,0
20241029,193400,734734355,4195,4195,4195,4195,0
20241029,193300,734734355,4195,4195,4195,4195,0
20241029,193200,734734355,4195,4195,4195,4195,0
20241029,193100,734734355,4195,4195,4195,4195,0
20241029,193000,734734355,4195,4195,4195,4195,0
20241029,192900,734734355,4195,4195,4195,4195,0
20241029,192800,734734355,4195,4195,4195,4195,0
20241029,192700,734734355,4195,4195,4195,4195,0
20241029,192600,734734355,4195,4195,4195,4195,0
20241029,192500,734734355,4195,4195,4195,4195,0
20241029,192400,734734355,4195,4195,4195,4195,0
20241029,192300,734734355,4195,4195,4195,4195,0
20241029,192200,734734355,4195,4195,4195,4195,0
20241029,192100,734734355,4195,4195,4195,4195,0
20241029,192000,734734355,4195,4195,4195,4195,0
20241029,191900,734734355,4195,4195,4195,4195,0
20241029,191800,734734355,4195,4195,4195,4195,0
20241029,191700,734734355,4195,4195,4195,4195,0
20241029,191600,734734355,4195,4195,4195,4195,0
20241029,191500,734734355,4195,4195,4195,4195,0
20241029,191400,734734355,4195,4195,4195,4195,0
20241029,191300,734734355,4195,4195,4195,4195,0
20241029,191200,734734355,4195,4195,4195,4195,0
20241029,191100,734734355,4195,4195,4195,4195,5596
20241029,191000,734734355,4195,4195,4195,4195,0
20241029,190900,734734355,4195,4195,4195,4195,0
20241029,190800,734734355,4195,4195,4195,4195,0
20241029,190700,734734355,4195,4195,4195,4195,0
20241029,190600,734734355,4195,4195,4195,4195,0
20241029,190500,734734355,4195,4195,4195,4195,0
20241029,190400,734734355,4195,4195,4195,4195,0
20241029,190300,734734355,4195,4195,4195,4195,0
20241029,190200,734734355,4195,4195,4195,4195,0
20241029,190100,734734355,4195,4195,4195,4195,0
20241029,190000,734734355,4195,4195,4195,4195,0
20241029,185900,734734355,4195,4195,4195,4195,0
20241029,185800,734734355,4195,4195,4195,4195,0
20241029,185700,734734355,4195,4195,4195,4195,0
20241029,185600,734734355,4195,4195,4195,4195,0
20241029,185500,734734355,4195,4195,4195,4195,0
20241029,185400,734734355,4195,4195,4195,4195,0
20241029,185300,734734355,4195,4195,4195,4195,0
20241029,185200,734734355,4195,4195,4195,4195,0
20241029,185100,734734355,4195,4195,4195,4195,0
20241029,185000,734734355,4195,4195,4195,4195,0
20241029,184900,734734355,4195,4195,4195,4195,0
20241029,184800,734734355,4195,4195,4195,4195,0
20241029,184700,734734355,4195,4195,4195,4195,0
20241029,184600,734734355,4195,4195,4195,4195,0
20241029,184500,734734355,4195,4195,4195,4195,0
20241029,184400,734734355,4195,4195,4195,4195,0
20241029,184300,734734355,4195,4195,4195,4195,0
20241029,184200,734734355,4195,4195,4195,4195,0
20241029,184100,734734355,4195,4195,4195,4195,5596
20241029,184000,734734355,4195,4195,4195,4195,0
20241029,183900,734734355,4195,4195,4195,4195,0
20241029,183800,734734355,4195,4195,4195,4195,0
20241029,183700,734734355,4195,4195,4195,4195,0
20241029,183600,734734355,4195,4195,4195,4195,0
20241029,183500,734734355,4195,4195,4195,4195,0
20241029,183400,734734355,4195,4195,4195,4195,0
20241029,183300,734734355,4195,4195,4195,4195,0
20241029,183200,734734355,4195,4195,4195,4195,0
20241029,183100,734734355,4195,4195,4195,4195,0
20241029,183000,734734355,4195,4195,4195,4195,0
20241029,182900,734734355,4195,4195,4195,4195,0
20241029,182800,734734355,4195,4195,4195,4195,0
20241029,182700,734734355,4195,4195,4195,4195,0
20241029,182600,734734355,4195,4195,4195,4195,0
20241029,182500,734734355,4195,4195,4195,4195,0
20241029,182400,734734355,4195,4195,4195,4195,0
20241029,182300,734734355,4195,4195,4195,4195,0
20241029,182200,734734355,4195,4195,4195,4195,0
20241029,182100,734734355,4195,4195,4195,4195,0
20241029,182000,734734355,4195,4195,4195,4195,0
20241029,181900,734734355,4195,4195,4195,4195,0
20241029,181800,734734355,4195,4195,4195,4195,0
20241029,181700,734734355,4195,4195,4195,4195,0
20241029,181600,734734355,4195,4195,4195,4195,0
20241029,181500,734734355,4195,4195,4195,4195,0
20241029,181400,734734355,4195,4195,4195,4195,0
20241029,181300,734734355,4195,4195,4195,4195,0
20241029,181200,734734355,4195,4195,4195,4195,0
20241029,181100,734734355,4195,4195,4195,4195,5596
20241029,181000,734734355,4195,4195,4195,4195,0
20241029,180900,734734355,4195,4195,4195,4195,0
20241029,180800,734734355,4195,4195,4195,4195,0
20241029,180700,734734355,4195,4195,4195,4195,0
20241029,180600,734734355,4195,4195,4195,4195,0
20241029,180500,734734355,4195,4195,4195,4195,0
20241029,180400,734734355,4195,4195,4195,4195,0
20241029,180300,734734355,4195,4195,4195,4195,0
20241029,180200,734734355,4195,4195,4195,4195,0
20241029,180100,734734355,4195,4195,4195,4195,0
20241029,180000,734734355,4195,4195,4195,4195,0
20241029,175900,734734355,4195,4195,4195,4195,0
20241029,175800,734734355,4195,4195,4195,4195,0
20241029,175700,734734355,4195,4195,4195,4195,0
20241029,175600,734734355,4195,4195,4195,4195,0
20241029,175500,734734355,4195,4195,4195,4195,0
20241029,175400,734734355,4195,4195,4195,4195,0
20241029,175300,734734355,4195,4195,4195,4195,0
20241029,175200,734734355,4195,4195,4195,4195,0
20241029,175100,734734355,4195,4195,4195,4195,0
20241029,175000,734734355,4195,4195,4195,4195,0
20241029,174900,734734355,4195,4195,4195,4195,0
20241029,174800,734734355,4195,4195,4195,4195,0
20241029,174700,734734355,4195,4195,4195,4195,0
20241029,174600,734734355,4195,4195,4195,4195,0
20241029,174500,734734355,4195,4195,4195,4195,0
20241029,174400,734734355,4195,4195,4195,4195,0
20241029,174300,734734355,4195,4195,4195,4195,0
20241029,174200,734734355,4195,4195,4195,4195,0
20241029,174100,734734355,4195,4195,4195,4195,5596
20241029,174000,734734355,4195,4195,4195,4195,0
20241029,173900,734734355,4195,4195,4195,4195,0
20241029,173800,734734355,4195,4195,4195,4195,0
20241029,173700,734734355,4195,4195,4195,4195,0
20241029,173600,734734355,4195,4195,4195,4195,0
20241029,173500,734734355,4195,4195,4195,4195,0
20241029,173400,734734355,4195,4195,4195,4195,0
20241029,173300,734734355,4195,4195,4195,4195,0
20241029,173200,734734355,4195,4195,4195,4195,0
20241029,173100,734734355,4195,4195,4195,4195,0
20241029,173000,734734355,4195,4195,4195,4195,0
20241029,172900,734734355,4195,4195,4195,4195,0
20241029,172800,734734355,4195,4195,4195,4195,0
20241029,172700,734734355,4195,4195,4195,4195,0
20241029,172600,734734355,4195,4195,4195,4195,0
20241029,172500,734734355,4195,4195,4195,4195,0
20241029,172400,734734355,4195,4195,4195,4195,0
20241029,172300,734734355,4195,4195,4195,4195,0
20241029,172200,734734355,4195,4195,4195,4195,0
20241029,172100,734734355,4195,4195,4195,4195,0
20241029,172000,734734355,4195,4195,4195,4195,0
20241029,171900,734734355,4195,4195,4195,4195,0
20241029,171800,734734355,4195,4195,4195,4195,0
20241029,171700,734734355,4195,4195,4195,4195,0
20241029,171600,734734355,4195,4195,4195,4195,0
20241029,171500,734734355,4195,4195,4195,4195,0
20241029,171400,734734355,4195,4195,4195,4195,0
20241029,171300,734734355,4195,4195,4195,4195,0
20241029,171200,734734355,4195,4195,4195,4195,0
20241029,171100,734734355,4195,4195,4195,4195,5596
20241029,171000,734734355,4195,4195,4195,4195,0
20241029,170900,734734355,4195,4195,4195,4195,0
20241029,170800,734734355,4195,4195,4195,4195,0
20241029,170700,734734355,4195,4195,4195,4195,0
20241029,170600,734734355,4195,4195,4195,4195,0
20241029,170500,734734355,4195,4195,4195,4195,0
20241029,170400,734734355,4195,4195,4195,4195,0
20241029,170300,734734355,4195,4195,4195,4195,0
20241029,170200,734734355,4195,4195,4195,4195,0
20241029,170100,734734355,4195,4195,4195,4195,0
20241029,170000,734734355,4195,4195,4195,4195,0
20241029,165900,734734355,4195,4195,4195,4195,0
20241029,165800,734734355,4195,4195,4195,4195,0
20241029,165700,734734355,4195,4195,4195,4195,0
20241029,165600,734734355,4195,4195,4195,4195,0
20241029,165500,734734355,4195,4195,4195,4195,0
20241029,165400,734734355,4195,4195,4195,4195,0
20241029,165300,734734355,4195,4195,4195,4195,0
20241029,165200,734734355,4195,4195,4195,4195,0
20241029,165100,734734355,4195,4195,4195,4195,0
20241029,165000,734734355,4195,4195,4195,4195,0
20241029,164900,734734355,4195,4195,4195,4195,0
20241029,164800,734734355,4195,4195,4195,4195,0
20241029,164700,734734355,4195,4195,4195,4195,0
20241029,164600,734734355,4195,4195,4195,4195,0
20241029,164500,734734355,4195,4195,4195,4195,0
20241029,164400,734734355,4195,4195,4195,4195,0
20241029,164300,734734355,4195,4195,4195,4195,0
20241029,164200,734734355,4195,4195,4195,4195,0
20241029,164100,734734355,4195,4195,4195,4195,5596
20241029,164000,734734355,4195,4195,4195,4195,0
20241029,163900,734734355,4195,4195,4195,4195,0
20241029,163800,734734355,4195,4195,4195,4195,0
20241029,163700,734734355,4195,4195,4195,4195,0
20241029,163600,734734355,4195,4195,4195,4195,0
20241029,163500,734734355,4195,4195,4195,4195,0
20241029,163400,734734355,4195,4195,4195,4195,0
20241029,163300,734734355,4195,4195,4195,4195,0
20241029,163200,734734355,4195,4195,4195,4195,0
20241029,163100,734734355,4195,4195,4195,4195,0
20241029,163000,734734355,4195,4195,4195,4195,0
20241029,162900,734734355,4195,4195,4195,4195,0
20241029,162800,734734355,4195,4195,4195,4195,0
20241029,162700,734734355,4195,4195,4195,4195,0
20241029,162600,734734355,4195,4195,4195,4195,0
20241029,162500,734734355,4195,4195,4195,4195,0
20241029,162400,734734355,4195,4195,4195,4195,0
20241029,162300,734734355,4195,4195,4195,4195,0
20241029,162200,734734355,4195,4195,4195,4195,0
20241029,162100,734734355,4195,4195,4195,4195,0
20241029,162000,734734355,4195,4195,4195,4195,0
20241029,161900,734734355,4195,4195,4195,4195,0
20241029,161800,734734355,4195,4195,4195,4195,0
20241029,161700,734734355,4195,4195,4195,4195,0
20241029,161600,734734355,4195,4195,4195,4195,0
20241029,161500,734734355,4195,4195,4195,4195,0
20241029,161400,734734355,4195,4195,4195,4195,0
20241029,161300,734734355,4195,4195,4195,4195,0
20241029,161200,734734355,4195,4195,4195,4195,0
20241029,161100,734734355,4195,4195,4195,4195,5596
20241029,161000,734734355,4195,4195,4195,4195,0
20241029,160900,734734355,4195,4195,4195,4195,0
20241029,160800,734734355,4195,4195,4195,4195,0
20241029,160700,734734355,4195,4195,4195,4195,0
20241029,160600,734734355,4195,4195,4195,4195,0
20241029,160500,734734355,4195,4195,4195,4195,0
20241029,160400,734734355,4195,4195,4195,4195,0
20241029,160300,734734355,4195,4195,4195,4195,0
20241029,160200,734734355,4195,4195,4195,4195,0
20241029,160100,734734355,4195,4195,4195,4195,0
20241029,160000,734734355,4195,4195,4195,4195,0
20241029,155900,734734355,4195,4195,4195,4195,0
20241029,155800,734734355,4195,4195,4195,4195,0
20241029,155700,734734355,4195,4195,4195,4195,0
20241029,155600,734734355,4195,4195,4195,4195,0
20241029,155500,734734355,4195,4195,4195,4195,0
20241029,155400,734734355,4195,4195,4195,4195,0
20241029,155300,734734355,4195,4195,4195,4195,0
20241029,155200,734734355,4195,4195,4195,4195,0
20241029,155100,734734355,4195,4195,4195,4195,0
20241029,155000,734734355,4195,4195,4195,4195,0
20241029,154900,734734355,4195,4195,4195,4195,0
20241029,154800,734734355,4195,4195,4195,4195,0
20241029,154700,734734355,4195,4195,4195,4195,0
20241029,154600,734734355,4195,4195,4195,4195,0
20241029,154500,734734355,4195,4195,4195,4195,0
20241029,154400,734734355,4195,4195,4195,4195,0
20241029,154300,734734355,4195,4195,4195,4195,0
20241029,154200,734734355,4195,4195,4195,4195,0
20241029,154100,734734355,4195,4195,4195,4195,5596
20241029,154000,734734355,4195,4195,4195,4195,0
20241029,153900,734734355,4195,4195,4195,4195,0
20241029,153800,734734355,4195,4195,4195,4195,0
20241029,153700,734734355,4195,4195,4195,4195,0
20241029,153600,734734355,4195,4195,4195,4195,0
20241029,153500,734734355,4195,4195,4195,4195,0
20241029,153400,734734355,4195,4195,4195,4195,0
20241029,153300,734734355,4195,4195,4195,4195,0
20241029,153200,734734355,4195,4195,4195,4195,0
20241029,153100,734734355,4195,4195,4195,4195,0
20241029,153000,734734355,4195,4195,4195,4195,5596
20241029,152900,711259135,4210,4210,4210,4210,0
20241029,152800,711259135,4210,4210,4210,4210,0
20241029,152700,711259135,4210,4210,4210,4210,0
20241029,152600,711259135,4210,4210,4210,4210,0
20241029,152500,711259135,4210,4210,4210,4210,0
20241029,152400,711259135,4210,4210,4210,4210,0
20241029,152300,711259135,4210,4210,4210,4210,0
20241029,152200,711259135,4210,4210,4210,4210,0
20241029,152100,711259135,4210,4210,4210,4210,0
20241029,152000,711259135,4210,4210,4210,4210,0
20241029,151900,711259135,4210,4210,4210,4210,4
20241029,151800,711242295,4210,4210,4210,4210,311
20241029,151700,709932985,4205,4200,4205,4200,2061
20241029,151600,701270130,4200,4210,4210,4200,475
20241029,151500,699271850,4215,4200,4220,4200,5750
20241029,151400,675068815,4195,4195,4200,4195,1756
20241029,151300,667700640,4195,4190,4195,4190,376
20241029,151200,666125170,4195,4195,4195,4195,0
20241029,151100,666125170,4195,4190,4195,4190,792
20241029,151000,662805730,4190,4190,4190,4190,700
20241029,150900,659872730,4190,4190,4190,4190,1583
20241029,150800,653239960,4190,4185,4190,4185,397
20241029,150700,651576760,4185,4185,4185,4185,1212
20241029,150600,646504540,4190,4185,4190,4185,1986
20241029,150500,638193125,4190,4185,4190,4185,530
20241029,150400,635974975,4185,4180,4185,4180,1229
20241029,150300,630837255,4175,4175,4175,4175,217
20241029,150200,629931280,4175,4175,4175,4175,1
20241029,150100,629927105,4165,4175,4175,4165,2901
20241029,150000,617835615,4180,4180,4180,4180,1
20241029,145900,617831435,4180,4190,4190,4180,414
20241029,145800,616100325,4190,4190,4190,4190,7051
20241029,145700,586556635,4185,4175,4185,4175,1922
20241029,145600,578521280,4175,4175,4175,4175,131
20241029,145500,577974355,4170,4170,4170,4170,191
20241029,145400,577177885,4170,4170,4170,4170,166
20241029,145300,576485665,4175,4175,4175,4175,325
20241029,145200,575128790,4175,4170,4175,4170,3212
20241029,145100,561720060,4165,4165,4170,4165,469
20241029,145000,559766625,4160,4160,4160,4135,10268
20241029,144900,517147840,4160,4160,4160,4160,100
20241029,144800,516731840,4160,4160,4165,4160,1359
20241029,144700,511078360,4155,4155,4155,4155,553
20241029,144600,508780645,4155,4150,4155,4150,705
20241029,144500,505854880,4145,4145,4145,4145,8
20241029,144400,505821720,4145,4145,4145,4145,160
20241029,144300,505158520,4150,4150,4150,4150,500
20241029,144200,503083520,4150,4145,4150,4145,2167
20241029,144100,494094465,4150,4145,4150,4145,240
20241029,144000,493098720,4145,4145,4145,4145,681
20241029,143900,490275975,4145,4140,4150,4140,4333
20241029,143800,472320855,4130,4130,4135,4130,494
20241029,143700,470279390,4130,4130,4130,4130,0
20241029,143600,470279390,4130,4130,4130,4130,3956
20241029,143500,453941110,4115,4115,4115,4115,0
20241029,143400,453941110,4115,4110,4115,4110,21
20241029,143300,453854705,4115,4115,4115,4115,1000
20241029,143200,449739705,4115,4115,4115,4115,0
20241029,143100,449739705,4115,4115,4115,4115,679
20241029,143000,446945620,4100,4100,4100,4100,0
20241029,142900,446945620,4100,4100,4100,4100,0
20241029,142800,446945620,4100,4100,4100,4100,12
20241029,142700,446896420,4100,4105,4105,4100,445
20241029,142600,445071875,4115,4115,4115,4115,8
20241029,142500,445038955,4105,4105,4105,4105,986
20241029,142400,440991425,4105,4105,4105,4105,3
20241029,142300,440979110,4105,4105,4105,4105,3
20241029,142200,440966795,4110,4115,4115,4110,1286
20241029,142100,435676180,4115,4115,4115,4115,92
20241029,142000,435297600,4130,4130,4130,4130,0
20241029,141900,435297600,4130,4115,4130,4115,118
20241029,141800,434811460,4130,4130,4130,4130,0
20241029,141700,434811460,4130,4130,4130,4130,0
20241029,141600,434811460,4130,4130,4130,4130,0
20241029,141500,434811460,4130,4130,4130,4130,0
20241029,141400,434811460,4130,4130,4130,4130,1
20241029,141300,434807330,4115,4115,4115,4115,0
20241029,141200,434807330,4115,4115,4115,4115,0
20241029,141100,434807330,4115,4115,4115,4115,33
20241029,141000,434671535,4130,4130,4130,4130,0
20241029,140900,434671535,4130,4130,4130,4130,8
20241029,140800,434638495,4130,4130,4130,4130,67
20241029,140700,434361785,4115,4115,4115,4115,294
20241029,140600,433151975,4115,4115,4115,4115,700
20241029,140500,430271475,4135,4135,4135,4135,70
20241029,140400,429982025,4135,4135,4135,4135,0
20241029,140300,429982025,4135,4135,4135,4135,5
20241029,140200,429961350,4115,4115,4115,4115,0
20241029,140100,429961350,4115,4115,4115,4115,600
20241029,140000,427492350,4115,4115,4115,4115,0
20241029,135900,427492350,4115,4115,4115,4115,11
20241029,135800,427447085,4115,4115,4115,4115,1000
20241029,135700,423332085,4115,4115,4115,4115,161
20241029,135600,422669570,4115,4115,4115,4115,30
20241029,135500,422546120,4115,4115,4115,4115,20
20241029,135400,422463820,4115,4115,4115,4115,0
20241029,135300,422463820,4115,4115,4115,4115,100
20241029,135200,422052320,4110,4110,4110,4110,0
20241029,135100,422052320,4110,4110,4110,4110,0
20241029,135000,422052320,4110,4110,4110,4110,0
20241029,134900,422052320,4110,4135,4135,4110,64
20241029,134800,421789255,4110,4110,4110,4110,120
20241029,134700,421296055,4110,4120,4120,4110,1600
20241029,134600,414710955,4130,4130,4130,4130,10
20241029,134500,414669655,4140,4135,4140,4135,3951
20241029,134400,398313920,4135,4135,4135,4135,0
20241029,134300,398313920,4135,4125,4135,4125,1626
20241029,134200,391598295,4125,4125,4125,4125,200
20241029,134100,390773295,4120,4110,4120,4110,1082
20241029,134000,386316205,4120,4120,4120,4120,0
20241029,133900,386316205,4120,4120,4120,4120,0
20241029,133800,386316205,4120,4120,4120,4120,0
20241029,133700,386316205,4120,4115,4120,4115,139
20241029,133600,385744215,4115,4115,4115,4075,10433
20241029,133500,343063755,4120,4120,4120,4120,0
20241029,133400,343063755,4120,4120,4120,4120,0
20241029,133300,343063755,4120,4120,4120,4120,0
20241029,133200,343063755,4120,4120,4120,4120,50
20241029,133100,342857755,4120,4120,4120,4120,50
20241029,133000,342651755,4120,4125,4125,4120,144
20241029,132900,342057790,4120,4125,4125,4120,110
20241029,132800,341604090,4125,4125,4125,4125,540
20241029,132700,339376590,4105,4105,4105,4105,0
20241029,132600,339376590,4105,4105,4105,4105,1
20241029,132500,339372485,4105,4105,4105,4105,0
20241029,132400,339372485,4105,4105,4105,4105,0
20241029,132300,339372485,4105,4105,4105,4105,600
20241029,132200,336909485,4105,4120,4120,4105,600
20241029,132100,334438735,4105,4105,4105,4105,0
20241029,132000,334438735,4105,4105,4105,4105,0
20241029,131900,334438735,4105,4105,4105,4105,0
20241029,131800,334438735,4105,4105,4105,4105,0
20241029,131700,334438735,4105,4105,4105,4105,0
20241029,131600,334438735,4105,4105,4105,4105,0
20241029,131500,334438735,4105,4105,4105,4105,0
20241029,131400,334438735,4105,4105,4105,4105,0
20241029,131300,334438735,4105,4105,4105,4105,305
20241029,131200,333186710,4110,4110,4110,4110,0
20241029,131100,333186710,4110,4110,4110,4110,0
20241029,131000,333186710,4110,4110,4110,4110,284
20241029,130900,332019470,4110,4110,4110,4110,0
20241029,130800,332019470,4110,4110,4110,4110,0
20241029,130700,332019470,4110,4110,4110,4110,0
20241029,130600,332019470,4110,4110,4110,4110,0
20241029,130500,332019470,4110,4110,4110,4110,0
20241029,130400,332019470,4110,4110,4110,4110,200
20241029,130300,331197470,4110,4110,4110,4110,0
20241029,130200,331197470,4110,4110,4110,4110,0
20241029,130100,331197470,4110,4110,4110,4110,7
20241029,130000,331168700,4115,4115,4115,4115,243
20241029,125900,330168755,4125,4125,4125,4125,0
20241029,125800,330168755,4125,4125,4125,4125,0
20241029,125700,330168755,4125,4125,4125,4125,0
20241029,125600,330168755,4125,4125,4125,4125,0
20241029,125500,330168755,4125,4115,4125,4115,998
20241029,125400,326057765,4110,4110,4110,4110,0
20241029,125300,326057765,4110,4110,4110,4110,47
20241029,125200,325864595,4110,4110,4110,4110,23
20241029,125100,325770065,4105,4105,4105,4105,213
20241029,125000,324895700,4110,4110,4110,4110,154
20241029,124900,324262760,4105,4110,4110,4105,14
20241029,124800,324205270,4110,4110,4110,4110,20
20241029,124700,324123070,4110,4110,4110,4110,1
20241029,124600,324118960,4110,4110,4110,4110,1
20241029,124500,324114850,4110,4110,4110,4110,0
20241029,124400,324114850,4110,4110,4110,4110,583
20241029,124300,321718720,4110,4110,4110,4110,1
20241029,124200,321714610,4110,4110,4110,4110,34
20241029,124100,321574870,4115,4115,4115,4115,11
20241029,124000,321529605,4115,4115,4115,4115,2
20241029,123900,321521375,4110,4115,4115,4110,5
20241029,123800,321500820,4115,4115,4115,4115,370
20241029,123700,319978270,4115,4115,4115,4115,0
20241029,123600,319978270,4115,4115,4115,4115,330
20241029,123500,318620320,4115,4115,4115,4115,0
20241029,123400,318620320,4115,4115,4115,4115,11
20241029,123300,318575055,4115,4115,4115,4115,33
20241029,123200,318439260,4125,4125,4125,4125,0
20241029,123100,318439260,4125,4125,4125,4125,1
20241029,123000,318435135,4120,4120,4120,4120,37
20241029,122900,318282695,4120,4120,4120,4120,63
20241029,122800,318023135,4120,4120,4120,4120,0
20241029,122700,318023135,4120,4120,4120,4120,0
20241029,122600,318023135,4120,4110,4120,4105,216
20241029,122500,317133720,4105,4105,4105,4105,300
20241029,122400,315902220,4105,4105,4105,4105,0
20241029,122300,315902220,4105,4105,4105,4105,827
20241029,122200,312507385,4110,4110,4110,4110,0
20241029,122100,312507385,4110,4110,4110,4110,0
20241029,122000,312507385,4110,4110,4110,4110,0
20241029,121900,312507385,4110,4110,4110,4110,0
20241029,121800,312507385,4110,4110,4110,4110,0
20241029,121700,312507385,4110,4110,4110,4110,119
20241029,121600,312018295,4110,4110,4110,4110,413
20241029,121500,310320865,4110,4110,4110,4110,120
20241029,121400,309827665,4105,4105,4105,4105,1
20241029,121300,309823560,4105,4105,4105,4105,200
20241029,121200,309002560,4105,4105,4105,4105,0
20241029,121100,309002560,4105,4105,4105,4105,0
20241029,121000,309002560,4105,4105,4105,4105,0
20241029,120900,309002560,4105,4105,4105,4105,0
20241029,120800,309002560,4105,4105,4105,4105,1000
20241029,120700,304897560,4115,4115,4115,4115,0
20241029,120600,304897560,4115,4115,4115,4115,2
20241029,120500,304889330,4115,4115,4115,4115,0
20241029,120400,304889330,4115,4115,4115,4115,33
20241029,120300,304753535,4110,4110,4110,4110,50
20241029,120200,304548035,4100,4100,4100,4100,244
20241029,120100,303547635,4100,4100,4100,4100,0
20241029,120000,303547635,4100,4100,4100,4100,0
20241029,115900,303547635,4100,4100,4100,4100,43
20241029,115800,303371335,4100,4100,4100,4100,0
20241029,115700,303371335,4100,4100,4100,4100,0
20241029,115600,303371335,4100,4100,4100,4100,0
20241029,115500,303371335,4100,4100,4100,4100,0
20241029,115400,303371335,4100,4100,4100,4100,0
20241029,115300,303371335,4100,4110,4115,4100,481
20241029,115200,301398910,4110,4110,4110,4110,5
20241029,115100,301378360,4115,4115,4115,4115,6
20241029,115000,301353670,4115,4115,4115,4115,0
20241029,114900,301353670,4115,4110,4115,4110,245
20241029,114800,300346610,4110,4110,4110,4110,0
20241029,114700,300346610,4110,4110,4110,4110,93
20241029,114600,299964380,4110,4105,4110,4105,939
20241029,114500,296109340,4105,4105,4105,4105,0
20241029,114400,296109340,4105,4105,4105,4105,0
20241029,114300,296109340,4105,4105,4105,4105,0
20241029,114200,296109340,4105,4105,4105,4105,0
20241029,114100,296109340,4105,4105,4105,4100,71
20241029,114000,295818105,4100,4085,4100,4085,2287
20241029,113900,286470190,4085,4085,4085,4085,0
20241029,113800,286470190,4085,4085,4085,4085,0
20241029,113700,286470190,4085,4085,4085,4085,0
20241029,113600,286470190,4085,4085,4085,4085,0
20241029,113500,286470190,4085,4085,4085,4085,50
20241029,113400,286265940,4080,4080,4080,4080,0
20241029,113300,286265940,4080,4080,4080,4080,0
20241029,113200,286265940,4080,4080,4080,4080,0
20241029,113100,286265940,4080,4080,4080,4080,0
20241029,113000,286265940,4080,4080,4080,4080,1
20241029,112900,286261860,4080,4080,4080,4080,0
20241029,112800,286261860,4080,4080,4080,4080,0
20241029,112700,286261860,4080,4090,4090,4080,1000
20241029,112600,282176840,4090,4090,4090,4090,188
20241029,112500,281407920,4090,4090,4090,4090,0
20241029,112400,281407920,4090,4100,4100,4090,196
20241029,112300,280604420,4100,4100,4100,4100,200
20241029,112200,279784420,4105,4105,4105,4105,0
20241029,112100,279784420,4105,4105,4105,4105,80
20241029,112000,279456020,4105,4105,4105,4105,0
20241029,111900,279456020,4105,4105,4105,4105,0
20241029,111800,279456020,4105,4105,4105,4105,0
20241029,111700,279456020,4105,4105,4105,4105,156
20241029,111600,278815640,4105,4105,4105,4105,3
20241029,111500,278803325,4105,4105,4105,4105,2
20241029,111400,278795115,4105,4090,4105,4090,481
20241029,111300,276822870,4090,4090,4090,4090,3
20241029,111200,276810600,4090,4090,4090,4090,0
20241029,111100,276810600,4090,4090,4090,4090,0
20241029,111000,276810600,4090,4090,4090,4090,390
20241029,110900,275215500,4090,4090,4090,4090,118
20241029,110800,274732880,4090,4090,4090,4090,0
20241029,110700,274732880,4090,4090,4090,4090,1
20241029,110600,274728790,4090,4090,4090,4090,5
20241029,110500,274708340,4085,4085,4085,4085,0
20241029,110400,274708340,4085,4085,4085,4085,1
20241029,110300,274704255,4085,4085,4085,4085,0
20241029,110200,274704255,4085,4085,4085,4085,2
20241029,110100,274696085,4085,4085,4085,4085,3
20241029,110000,274683830,4085,4085,4085,4085,0
20241029,105900,274683830,4085,4085,4085,4085,233
20241029,105800,273732025,4085,4085,4085,4085,0
20241029,105700,273732025,4085,4085,4085,4085,0
20241029,105600,273732025,4085,4100,4100,4085,21
20241029,105500,273645940,4085,4085,4085,4085,1374
20241029,105400,268033150,4085,4085,4085,4085,200
20241029,105300,267216150,4085,4095,4095,4085,2425
20241029,105200,257287010,4095,4095,4100,4095,4128
20241029,105100,240382550,4100,4100,4100,4095,1150
20241029,105000,235670215,4105,4105,4105,4105,0
20241029,104900,235670215,4105,4105,4105,4105,0
20241029,104800,235670215,4105,4100,4105,4100,68
20241029,104700,235391395,4100,4100,4100,4095,105
20241029,104600,234960915,4100,4100,4100,4100,70
20241029,104500,234673915,4095,4100,4100,4095,547
20241029,104400,232431550,4100,4100,4100,4095,235
20241029,104300,231468125,4095,4095,4095,4095,0
20241029,104200,231468125,4095,4095,4095,4095,0
20241029,104100,231468125,4095,4095,4095,4095,40
20241029,104000,231304325,4100,4095,4100,4095,201
20241029,103900,230481225,4095,4095,4095,4095,0
20241029,103800,230481225,4095,4095,4095,4095,161
20241029,103700,229821930,4095,4095,4095,4095,0
20241029,103600,229821930,4095,4075,4095,4075,31
20241029,103500,229695005,4095,4095,4095,4095,0
20241029,103400,229695005,4095,4095,4095,4095,3
20241029,103300,229682720,4070,4095,4095,4070,694
20241029,103200,226856125,4095,4070,4095,4070,691
20241029,103100,224043730,4070,4070,4070,4070,0
20241029,103000,224043730,4070,4095,4095,4060,7491
20241029,102900,193553120,4095,4095,4095,4095,169
20241029,102800,192861065,4095,4095,4095,4095,0
20241029,102700,192861065,4095,4095,4095,4095,0
20241029,102600,192861065,4095,4095,4095,4095,15
20241029,102500,192799640,4090,4090,4090,4090,0
20241029,102400,192799640,4090,4090,4090,4090,0
20241029,102300,192799640,4090,4090,4090,4090,0
20241029,102200,192799640,4090,4100,4100,4090,1293
20241029,102100,187502310,4100,4100,4100,4100,0
20241029,102000,187502310,4100,4105,4105,4100,1731
20241029,101900,180404620,4105,4105,4105,4105,0
20241029,101800,180404620,4105,4105,4105,4105,33
20241029,101700,180269155,4105,4105,4105,4105,100
20241029,101600,179858655,4105,4105,4105,4105,0
20241029,101500,179858655,4105,4105,4105,4105,0
20241029,101400,179858655,4105,4105,4105,4105,0
20241029,101300,179858655,4105,4105,4105,4105,600
20241029,101200,177395655,4105,4105,4105,4105,12
20241029,101100,177346395,4115,4115,4115,4115,0
20241029,101000,177346395,4115,4115,4115,4115,0
20241029,100900,177346395,4115,4115,4115,4115,5
20241029,100800,177325820,4110,4110,4110,4110,72
20241029,100700,177029900,4105,4115,4120,4105,1200
20241029,100600,172091930,4105,4110,4110,4105,100
20241029,100500,171681080,4110,4115,4115,4110,1000
20241029,100400,167570080,4110,4110,4110,4110,395
20241029,100300,165946630,4115,4115,4115,4115,77
20241029,100200,165629775,4115,4115,4115,4115,23
20241029,100100,165535130,4115,4125,4125,4115,3
20241029,100000,165522775,4115,4110,4125,4110,832
20241029,095900,162102620,4100,4100,4100,4100,0
20241029,095800,162102620,4100,4100,4100,4100,0
20241029,095700,162102620,4100,4100,4100,4100,0
20241029,095600,162102620,4100,4115,4125,4100,341
20241029,095500,160698025,4115,4110,4115,4110,179
20241029,095400,159961835,4100,4100,4100,4100,100
20241029,095300,159551835,4105,4105,4105,4105,185
20241029,095200,158792410,4105,4105,4105,4105,0
20241029,095100,158792410,4105,4100,4105,4100,208
20241029,095000,157939225,4105,4110,4110,4105,223
20241029,094900,157023310,4100,4100,4100,4100,0
20241029,094800,157023310,4100,4100,4100,4100,1200
20241029,094700,152103310,4100,4100,4100,4100,0
20241029,094600,152103310,4100,4100,4100,4100,151
20241029,094500,151484210,4100,4100,4100,4100,15
20241029,094400,151422710,4100,4100,4100,4100,10
20241029,094300,151381710,4100,4100,4100,4100,0
20241029,094200,151381710,4100,4100,4100,4100,20
20241029,094100,151299710,4100,4100,4100,4090,236
20241029,094000,150333180,4080,4095,4095,4080,339
20241029,093900,148949850,4100,4100,4100,4100,2
20241029,093800,148941650,4100,4100,4100,4100,0
20241029,093700,148941650,4100,4100,4100,4100,92
20241029,093600,148564450,4080,4085,4085,4080,103
20241029,093500,148144200,4080,4080,4080,4080,92
20241029,093400,147768840,4080,4080,4080,4080,1
20241029,093300,147764760,4100,4080,4100,4080,515
20241029,093200,145655560,4075,4085,4085,4075,1287
20241029,093100,140404640,4080,4080,4080,4080,620
20241029,093000,137875040,4080,4080,4080,4080,258
20241029,092900,136822400,4080,4085,4090,4080,2227
20241029,092800,127733545,4085,4090,4090,4085,1030
20241029,092700,123523845,4090,4090,4090,4090,88
20241029,092600,123163925,4090,4095,4095,4090,252
20241029,092500,122133185,4095,4095,4095,4095,539
20241029,092400,119925980,4100,4100,4100,4100,400
20241029,092300,118285980,4100,4100,4100,4100,707
20241029,092200,115387280,4105,4110,4110,4105,1274
20241029,092100,110157300,4110,4110,4110,4110,80
20241029,092000,109828500,4110,4110,4110,4110,230
20241029,091900,108883200,4110,4105,4120,4100,643
20241029,091800,106246090,4100,4100,4100,4100,895
20241029,091700,102576590,4100,4105,4105,4100,801
20241029,091600,99288590,4105,4105,4105,4105,0
20241029,091500,99288590,4105,4105,4105,4105,0
20241029,091400,99288590,4105,4105,4105,4105,105
20241029,091300,98857565,4105,4105,4105,4105,272
20241029,091200,97741005,4105,4105,4125,4105,588
20241029,091100,95322765,4105,4110,4110,4105,632
20241029,091000,92726395,4115,4120,4120,4115,361
20241029,090900,91239580,4120,4110,4120,4110,249
20241029,090800,90215720,4120,4110,4120,4105,354
20241029,090700,88762480,4105,4110,4110,4105,3685
20241029,090600,73634535,4110,4125,4125,4110,4063
20241029,090500,56911625,4125,4135,4135,4120,7259
20241029,090400,26943895,4140,4140,4140,4140,374
20241029,090300,25395535,4135,4140,4140,4135,2606
20241029,090200,14611380,4145,4145,4145,4145,313
20241029,090100,13313995,4140,4140,4140,4140,23
20241029,090000,13218775,4165,4140,4165,4140,3190