stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,204900,153327735,4395,4395,4395,4395,809
20241030,204800,153327735,4395,4395,4395,4395,0
20241030,204700,153327735,4395,4395,4395,4395,0
20241030,204600,153327735,4395,4395,4395,4395,0
20241030,204500,153327735,4395,4395,4395,4395,0
20241030,204400,153327735,4395,4395,4395,4395,0
20241030,204300,153327735,4395,4395,4395,4395,0
20241030,204200,153327735,4395,4395,4395,4395,0
20241030,204100,153327735,4395,4395,4395,4395,0
20241030,204000,153327735,4395,4395,4395,4395,0
20241030,203900,153327735,4395,4395,4395,4395,0
20241030,203800,153327735,4395,4395,4395,4395,0
20241030,203700,153327735,4395,4395,4395,4395,0
20241030,203600,153327735,4395,4395,4395,4395,0
20241030,203500,153327735,4395,4395,4395,4395,0
20241030,203400,153327735,4395,4395,4395,4395,0
20241030,203300,153327735,4395,4395,4395,4395,0
20241030,203200,153327735,4395,4395,4395,4395,0
20241030,203100,153327735,4395,4395,4395,4395,0
20241030,203000,153327735,4395,4395,4395,4395,0
20241030,202900,153327735,4395,4395,4395,4395,0
20241030,202800,153327735,4395,4395,4395,4395,0
20241030,202700,153327735,4395,4395,4395,4395,0
20241030,202600,153327735,4395,4395,4395,4395,0
20241030,202500,153327735,4395,4395,4395,4395,0
20241030,202400,153327735,4395,4395,4395,4395,0
20241030,202300,153327735,4395,4395,4395,4395,0
20241030,202200,153327735,4395,4395,4395,4395,0
20241030,202100,153327735,4395,4395,4395,4395,0
20241030,202000,153327735,4395,4395,4395,4395,0
20241030,201900,153327735,4395,4395,4395,4395,809
20241030,201800,153327735,4395,4395,4395,4395,0
20241030,201700,153327735,4395,4395,4395,4395,0
20241030,201600,153327735,4395,4395,4395,4395,0
20241030,201500,153327735,4395,4395,4395,4395,0
20241030,201400,153327735,4395,4395,4395,4395,0
20241030,201300,153327735,4395,4395,4395,4395,0
20241030,201200,153327735,4395,4395,4395,4395,0
20241030,201100,153327735,4395,4395,4395,4395,0
20241030,201000,153327735,4395,4395,4395,4395,0
20241030,200900,153327735,4395,4395,4395,4395,0
20241030,200800,153327735,4395,4395,4395,4395,0
20241030,200700,153327735,4395,4395,4395,4395,0
20241030,200600,153327735,4395,4395,4395,4395,0
20241030,200500,153327735,4395,4395,4395,4395,0
20241030,200400,153327735,4395,4395,4395,4395,0
20241030,200300,153327735,4395,4395,4395,4395,0
20241030,200200,153327735,4395,4395,4395,4395,0
20241030,200100,153327735,4395,4395,4395,4395,0
20241030,200000,153327735,4395,4395,4395,4395,0
20241030,195900,153327735,4395,4395,4395,4395,0
20241030,195800,153327735,4395,4395,4395,4395,0
20241030,195700,153327735,4395,4395,4395,4395,0
20241030,195600,153327735,4395,4395,4395,4395,0
20241030,195500,153327735,4395,4395,4395,4395,0
20241030,195400,153327735,4395,4395,4395,4395,0
20241030,195300,153327735,4395,4395,4395,4395,0
20241030,195200,153327735,4395,4395,4395,4395,0
20241030,195100,153327735,4395,4395,4395,4395,0
20241030,195000,153327735,4395,4395,4395,4395,0
20241030,194900,153327735,4395,4395,4395,4395,809
20241030,194800,153327735,4395,4395,4395,4395,0
20241030,194700,153327735,4395,4395,4395,4395,0
20241030,194600,153327735,4395,4395,4395,4395,0
20241030,194500,153327735,4395,4395,4395,4395,0
20241030,194400,153327735,4395,4395,4395,4395,0
20241030,194300,153327735,4395,4395,4395,4395,0
20241030,194200,153327735,4395,4395,4395,4395,0
20241030,194100,153327735,4395,4395,4395,4395,0
20241030,194000,153327735,4395,4395,4395,4395,0
20241030,193900,153327735,4395,4395,4395,4395,0
20241030,193800,153327735,4395,4395,4395,4395,0
20241030,193700,153327735,4395,4395,4395,4395,0
20241030,193600,153327735,4395,4395,4395,4395,0
20241030,193500,153327735,4395,4395,4395,4395,0
20241030,193400,153327735,4395,4395,4395,4395,0
20241030,193300,153327735,4395,4395,4395,4395,0
20241030,193200,153327735,4395,4395,4395,4395,0
20241030,193100,153327735,4395,4395,4395,4395,0
20241030,193000,153327735,4395,4395,4395,4395,0
20241030,192900,153327735,4395,4395,4395,4395,0
20241030,192800,153327735,4395,4395,4395,4395,0
20241030,192700,153327735,4395,4395,4395,4395,0
20241030,192600,153327735,4395,4395,4395,4395,0
20241030,192500,153327735,4395,4395,4395,4395,0
20241030,192400,153327735,4395,4395,4395,4395,0
20241030,192300,153327735,4395,4395,4395,4395,0
20241030,192200,153327735,4395,4395,4395,4395,0
20241030,192100,153327735,4395,4395,4395,4395,0
20241030,192000,153327735,4395,4395,4395,4395,0
20241030,191900,153327735,4395,4395,4395,4395,809
20241030,191800,153327735,4395,4395,4395,4395,0
20241030,191700,153327735,4395,4395,4395,4395,0
20241030,191600,153327735,4395,4395,4395,4395,0
20241030,191500,153327735,4395,4395,4395,4395,0
20241030,191400,153327735,4395,4395,4395,4395,0
20241030,191300,153327735,4395,4395,4395,4395,0
20241030,191200,153327735,4395,4395,4395,4395,0
20241030,191100,153327735,4395,4395,4395,4395,0
20241030,191000,153327735,4395,4395,4395,4395,0
20241030,190900,153327735,4395,4395,4395,4395,0
20241030,190800,153327735,4395,4395,4395,4395,0
20241030,190700,153327735,4395,4395,4395,4395,0
20241030,190600,153327735,4395,4395,4395,4395,0
20241030,190500,153327735,4395,4395,4395,4395,0
20241030,190400,153327735,4395,4395,4395,4395,0
20241030,190300,153327735,4395,4395,4395,4395,0
20241030,190200,153327735,4395,4395,4395,4395,0
20241030,190100,153327735,4395,4395,4395,4395,0
20241030,190000,153327735,4395,4395,4395,4395,0
20241030,185900,153327735,4395,4395,4395,4395,0
20241030,185800,153327735,4395,4395,4395,4395,0
20241030,185700,153327735,4395,4395,4395,4395,0
20241030,185600,153327735,4395,4395,4395,4395,0
20241030,185500,153327735,4395,4395,4395,4395,0
20241030,185400,153327735,4395,4395,4395,4395,0
20241030,185300,153327735,4395,4395,4395,4395,0
20241030,185200,153327735,4395,4395,4395,4395,0
20241030,185100,153327735,4395,4395,4395,4395,0
20241030,185000,153327735,4395,4395,4395,4395,0
20241030,184900,153327735,4395,4395,4395,4395,809
20241030,184800,153327735,4395,4395,4395,4395,0
20241030,184700,153327735,4395,4395,4395,4395,0
20241030,184600,153327735,4395,4395,4395,4395,0
20241030,184500,153327735,4395,4395,4395,4395,0
20241030,184400,153327735,4395,4395,4395,4395,0
20241030,184300,153327735,4395,4395,4395,4395,0
20241030,184200,153327735,4395,4395,4395,4395,0
20241030,184100,153327735,4395,4395,4395,4395,0
20241030,184000,153327735,4395,4395,4395,4395,0
20241030,183900,153327735,4395,4395,4395,4395,0
20241030,183800,153327735,4395,4395,4395,4395,0
20241030,183700,153327735,4395,4395,4395,4395,0
20241030,183600,153327735,4395,4395,4395,4395,0
20241030,183500,153327735,4395,4395,4395,4395,0
20241030,183400,153327735,4395,4395,4395,4395,0
20241030,183300,153327735,4395,4395,4395,4395,0
20241030,183200,153327735,4395,4395,4395,4395,0
20241030,183100,153327735,4395,4395,4395,4395,0
20241030,183000,153327735,4395,4395,4395,4395,0
20241030,182900,153327735,4395,4395,4395,4395,0
20241030,182800,153327735,4395,4395,4395,4395,0
20241030,182700,153327735,4395,4395,4395,4395,0
20241030,182600,153327735,4395,4395,4395,4395,0
20241030,182500,153327735,4395,4395,4395,4395,0
20241030,182400,153327735,4395,4395,4395,4395,0
20241030,182300,153327735,4395,4395,4395,4395,0
20241030,182200,153327735,4395,4395,4395,4395,0
20241030,182100,153327735,4395,4395,4395,4395,0
20241030,182000,153327735,4395,4395,4395,4395,0
20241030,181900,153327735,4395,4395,4395,4395,809
20241030,181800,153327735,4395,4395,4395,4395,0
20241030,181700,153327735,4395,4395,4395,4395,0
20241030,181600,153327735,4395,4395,4395,4395,0
20241030,181500,153327735,4395,4395,4395,4395,0
20241030,181400,153327735,4395,4395,4395,4395,0
20241030,181300,153327735,4395,4395,4395,4395,0
20241030,181200,153327735,4395,4395,4395,4395,0
20241030,181100,153327735,4395,4395,4395,4395,0
20241030,181000,153327735,4395,4395,4395,4395,0
20241030,180900,153327735,4395,4395,4395,4395,0
20241030,180800,153327735,4395,4395,4395,4395,0
20241030,180700,153327735,4395,4395,4395,4395,0
20241030,180600,153327735,4395,4395,4395,4395,0
20241030,180500,153327735,4395,4395,4395,4395,0
20241030,180400,153327735,4395,4395,4395,4395,0
20241030,180300,153327735,4395,4395,4395,4395,0
20241030,180200,153327735,4395,4395,4395,4395,0
20241030,180100,153327735,4395,4395,4395,4395,0
20241030,180000,153327735,4395,4395,4395,4395,0
20241030,175900,153327735,4395,4395,4395,4395,0
20241030,175800,153327735,4395,4395,4395,4395,0
20241030,175700,153327735,4395,4395,4395,4395,0
20241030,175600,153327735,4395,4395,4395,4395,0
20241030,175500,153327735,4395,4395,4395,4395,0
20241030,175400,153327735,4395,4395,4395,4395,0
20241030,175300,153327735,4395,4395,4395,4395,0
20241030,175200,153327735,4395,4395,4395,4395,0
20241030,175100,153327735,4395,4395,4395,4395,0
20241030,175000,153327735,4395,4395,4395,4395,0
20241030,174900,153327735,4395,4395,4395,4395,809
20241030,174800,153327735,4395,4395,4395,4395,0
20241030,174700,153327735,4395,4395,4395,4395,0
20241030,174600,153327735,4395,4395,4395,4395,0
20241030,174500,153327735,4395,4395,4395,4395,0
20241030,174400,153327735,4395,4395,4395,4395,0
20241030,174300,153327735,4395,4395,4395,4395,0
20241030,174200,153327735,4395,4395,4395,4395,0
20241030,174100,153327735,4395,4395,4395,4395,0
20241030,174000,153327735,4395,4395,4395,4395,0
20241030,173900,153327735,4395,4395,4395,4395,0
20241030,173800,153327735,4395,4395,4395,4395,0
20241030,173700,153327735,4395,4395,4395,4395,0
20241030,173600,153327735,4395,4395,4395,4395,0
20241030,173500,153327735,4395,4395,4395,4395,0
20241030,173400,153327735,4395,4395,4395,4395,0
20241030,173300,153327735,4395,4395,4395,4395,0
20241030,173200,153327735,4395,4395,4395,4395,0
20241030,173100,153327735,4395,4395,4395,4395,0
20241030,173000,153327735,4395,4395,4395,4395,0
20241030,172900,153327735,4395,4395,4395,4395,0
20241030,172800,153327735,4395,4395,4395,4395,0
20241030,172700,153327735,4395,4395,4395,4395,0
20241030,172600,153327735,4395,4395,4395,4395,0
20241030,172500,153327735,4395,4395,4395,4395,0
20241030,172400,153327735,4395,4395,4395,4395,0
20241030,172300,153327735,4395,4395,4395,4395,0
20241030,172200,153327735,4395,4395,4395,4395,0
20241030,172100,153327735,4395,4395,4395,4395,0
20241030,172000,153327735,4395,4395,4395,4395,0
20241030,171900,153327735,4395,4395,4395,4395,809
20241030,171800,153327735,4395,4395,4395,4395,0
20241030,171700,153327735,4395,4395,4395,4395,0
20241030,171600,153327735,4395,4395,4395,4395,0
20241030,171500,153327735,4395,4395,4395,4395,0
20241030,171400,153327735,4395,4395,4395,4395,0
20241030,171300,153327735,4395,4395,4395,4395,0
20241030,171200,153327735,4395,4395,4395,4395,0
20241030,171100,153327735,4395,4395,4395,4395,0
20241030,171000,153327735,4395,4395,4395,4395,0
20241030,170900,153327735,4395,4395,4395,4395,0
20241030,170800,153327735,4395,4395,4395,4395,0
20241030,170700,153327735,4395,4395,4395,4395,0
20241030,170600,153327735,4395,4395,4395,4395,0
20241030,170500,153327735,4395,4395,4395,4395,0
20241030,170400,153327735,4395,4395,4395,4395,0
20241030,170300,153327735,4395,4395,4395,4395,0
20241030,170200,153327735,4395,4395,4395,4395,0
20241030,170100,153327735,4395,4395,4395,4395,0
20241030,170000,153327735,4395,4395,4395,4395,0
20241030,165900,153327735,4395,4395,4395,4395,0
20241030,165800,153327735,4395,4395,4395,4395,0
20241030,165700,153327735,4395,4395,4395,4395,0
20241030,165600,153327735,4395,4395,4395,4395,0
20241030,165500,153327735,4395,4395,4395,4395,0
20241030,165400,153327735,4395,4395,4395,4395,0
20241030,165300,153327735,4395,4395,4395,4395,0
20241030,165200,153327735,4395,4395,4395,4395,0
20241030,165100,153327735,4395,4395,4395,4395,0
20241030,165000,153327735,4395,4395,4395,4395,0
20241030,164900,153327735,4395,4395,4395,4395,809
20241030,164800,153327735,4395,4395,4395,4395,0
20241030,164700,153327735,4395,4395,4395,4395,0
20241030,164600,153327735,4395,4395,4395,4395,0
20241030,164500,153327735,4395,4395,4395,4395,0
20241030,164400,153327735,4395,4395,4395,4395,0
20241030,164300,153327735,4395,4395,4395,4395,0
20241030,164200,153327735,4395,4395,4395,4395,0
20241030,164100,153327735,4395,4395,4395,4395,0
20241030,164000,153327735,4395,4395,4395,4395,0
20241030,163900,153327735,4395,4395,4395,4395,0
20241030,163800,153327735,4395,4395,4395,4395,0
20241030,163700,153327735,4395,4395,4395,4395,0
20241030,163600,153327735,4395,4395,4395,4395,0
20241030,163500,153327735,4395,4395,4395,4395,0
20241030,163400,153327735,4395,4395,4395,4395,0
20241030,163300,153327735,4395,4395,4395,4395,0
20241030,163200,153327735,4395,4395,4395,4395,0
20241030,163100,153327735,4395,4395,4395,4395,0
20241030,163000,153327735,4395,4395,4395,4395,0
20241030,162900,153327735,4395,4395,4395,4395,0
20241030,162800,153327735,4395,4395,4395,4395,0
20241030,162700,153327735,4395,4395,4395,4395,0
20241030,162600,153327735,4395,4395,4395,4395,0
20241030,162500,153327735,4395,4395,4395,4395,0
20241030,162400,153327735,4395,4395,4395,4395,0
20241030,162300,153327735,4395,4395,4395,4395,0
20241030,162200,153327735,4395,4395,4395,4395,0
20241030,162100,153327735,4395,4395,4395,4395,0
20241030,162000,153327735,4395,4395,4395,4395,0
20241030,161900,153327735,4395,4395,4395,4395,809
20241030,161800,153327735,4395,4395,4395,4395,0
20241030,161700,153327735,4395,4395,4395,4395,0
20241030,161600,153327735,4395,4395,4395,4395,0
20241030,161500,153327735,4395,4395,4395,4395,0
20241030,161400,153327735,4395,4395,4395,4395,0
20241030,161300,153327735,4395,4395,4395,4395,0
20241030,161200,153327735,4395,4395,4395,4395,0
20241030,161100,153327735,4395,4395,4395,4395,0
20241030,161000,153327735,4395,4395,4395,4395,0
20241030,160900,153327735,4395,4395,4395,4395,0
20241030,160800,153327735,4395,4395,4395,4395,0
20241030,160700,153327735,4395,4395,4395,4395,0
20241030,160600,153327735,4395,4395,4395,4395,0
20241030,160500,153327735,4395,4395,4395,4395,0
20241030,160400,153327735,4395,4395,4395,4395,0
20241030,160300,153327735,4395,4395,4395,4395,0
20241030,160200,153327735,4395,4395,4395,4395,0
20241030,160100,153327735,4395,4395,4395,4395,0
20241030,160000,153327735,4395,4395,4395,4395,0
20241030,155900,153327735,4395,4395,4395,4395,0
20241030,155800,153327735,4395,4395,4395,4395,0
20241030,155700,153327735,4395,4395,4395,4395,0
20241030,155600,153327735,4395,4395,4395,4395,0
20241030,155500,153327735,4395,4395,4395,4395,0
20241030,155400,153327735,4395,4395,4395,4395,0
20241030,155300,153327735,4395,4395,4395,4395,0
20241030,155200,153327735,4395,4395,4395,4395,0
20241030,155100,153327735,4395,4395,4395,4395,0
20241030,155000,153327735,4395,4395,4395,4395,0
20241030,154900,153327735,4395,4395,4395,4395,809
20241030,154800,153327735,4395,4395,4395,4395,0
20241030,154700,153327735,4395,4395,4395,4395,0
20241030,154600,153327735,4395,4395,4395,4395,0
20241030,154500,153327735,4395,4395,4395,4395,0
20241030,154400,153327735,4395,4395,4395,4395,0
20241030,154300,153327735,4395,4395,4395,4395,0
20241030,154200,153327735,4395,4395,4395,4395,0
20241030,154100,153327735,4395,4395,4395,4395,0
20241030,154000,153327735,4395,4395,4395,4395,0
20241030,153900,153327735,4395,4395,4395,4395,0
20241030,153800,153327735,4395,4395,4395,4395,0
20241030,153700,153327735,4395,4395,4395,4395,0
20241030,153600,153327735,4395,4395,4395,4395,0
20241030,153500,153327735,4395,4395,4395,4395,0
20241030,153400,153327735,4395,4395,4395,4395,0
20241030,153300,153327735,4395,4395,4395,4395,0
20241030,153200,153327735,4395,4395,4395,4395,0
20241030,153100,153327735,4395,4395,4395,4395,0
20241030,153000,153327735,4395,4395,4395,4395,809
20241030,152900,149772180,4395,4395,4395,4395,0
20241030,152800,149772180,4395,4395,4395,4395,0
20241030,152700,149772180,4395,4395,4395,4395,0
20241030,152600,149772180,4395,4395,4395,4395,0
20241030,152500,149772180,4395,4395,4395,4395,0
20241030,152400,149772180,4395,4395,4395,4395,0
20241030,152300,149772180,4395,4395,4395,4395,0
20241030,152200,149772180,4395,4395,4395,4395,0
20241030,152100,149772180,4395,4395,4395,4395,0
20241030,152000,149772180,4395,4395,4395,4395,0
20241030,151900,149772180,4395,4405,4405,4395,27
20241030,151800,149653405,4395,4400,4400,4395,1259
20241030,151700,144113945,4405,4405,4405,4405,0
20241030,151600,144113945,4405,4405,4405,4405,5
20241030,151500,144091920,4405,4405,4405,4405,0
20241030,151400,144091920,4405,4400,4405,4400,206
20241030,151300,143185490,4400,4400,4400,4400,415
20241030,151200,141359490,4405,4405,4405,4405,5
20241030,151100,141337465,4400,4400,4400,4400,0
20241030,151000,141337465,4400,4400,4400,4400,0
20241030,150900,141337465,4400,4400,4400,4400,0
20241030,150800,141337465,4400,4400,4400,4400,0
20241030,150700,141337465,4400,4400,4400,4400,0
20241030,150600,141337465,4400,4400,4400,4400,119
20241030,150500,140813865,4400,4400,4400,4400,226
20241030,150400,139819465,4405,4405,4405,4405,0
20241030,150300,139819465,4405,4405,4405,4405,154
20241030,150200,139141095,4405,4405,4405,4405,0
20241030,150100,139141095,4405,4405,4405,4405,147
20241030,150000,138493560,4400,4400,4400,4400,0
20241030,145900,138493560,4400,4400,4400,4400,30
20241030,145800,138361560,4400,4400,4400,4400,0
20241030,145700,138361560,4400,4400,4400,4400,472
20241030,145600,136284760,4400,4400,4400,4400,200
20241030,145500,135404760,4400,4400,4400,4400,0
20241030,145400,135404760,4400,4400,4400,4400,0
20241030,145300,135404760,4400,4400,4400,4400,1
20241030,145200,135400360,4400,4400,4400,4400,0
20241030,145100,135400360,4400,4400,4400,4400,1541
20241030,145000,128619960,4405,4405,4405,4405,0
20241030,144900,128619960,4405,4405,4405,4405,0
20241030,144800,128619960,4405,4405,4405,4405,1
20241030,144700,128615555,4410,4410,4410,4410,0
20241030,144600,128615555,4410,4410,4410,4410,0
20241030,144500,128615555,4410,4410,4410,4410,0
20241030,144400,128615555,4410,4410,4410,4410,59
20241030,144300,128355365,4410,4410,4410,4410,0
20241030,144200,128355365,4410,4410,4410,4410,1
20241030,144100,128350955,4400,4400,4400,4400,0
20241030,144000,128350955,4400,4400,4400,4400,0
20241030,143900,128350955,4400,4400,4400,4400,3
20241030,143800,128337755,4410,4410,4410,4410,0
20241030,143700,128337755,4410,4410,4410,4410,0
20241030,143600,128337755,4410,4410,4410,4410,0
20241030,143500,128337755,4410,4410,4410,4410,0
20241030,143400,128337755,4410,4410,4410,4410,0
20241030,143300,128337755,4410,4410,4410,4410,0
20241030,143200,128337755,4410,4410,4410,4410,0
20241030,143100,128337755,4410,4410,4410,4410,0
20241030,143000,128337755,4410,4410,4410,4410,0
20241030,142900,128337755,4410,4400,4410,4400,6
20241030,142800,128311305,4405,4405,4405,4405,0
20241030,142700,128311305,4405,4405,4405,4405,196
20241030,142600,127447925,4405,4405,4405,4405,1
20241030,142500,127443520,4405,4405,4405,4405,153
20241030,142400,126769555,4405,4405,4405,4405,1300
20241030,142300,121043055,4405,4405,4405,4405,0
20241030,142200,121043055,4405,4405,4405,4405,0
20241030,142100,121043055,4405,4405,4405,4405,0
20241030,142000,121043055,4405,4405,4405,4405,430
20241030,141900,119148905,4415,4415,4415,4415,0
20241030,141800,119148905,4415,4415,4415,4415,0
20241030,141700,119148905,4415,4415,4415,4415,0
20241030,141600,119148905,4415,4415,4415,4415,0
20241030,141500,119148905,4415,4415,4415,4415,0
20241030,141400,119148905,4415,4415,4415,4415,0
20241030,141300,119148905,4415,4415,4415,4415,0
20241030,141200,119148905,4415,4415,4415,4415,0
20241030,141100,119148905,4415,4415,4415,4415,0
20241030,141000,119148905,4415,4415,4415,4415,0
20241030,140900,119148905,4415,4415,4415,4415,0
20241030,140800,119148905,4415,4415,4415,4415,0
20241030,140700,119148905,4415,4415,4415,4415,0
20241030,140600,119148905,4415,4415,4415,4415,0
20241030,140500,119148905,4415,4415,4415,4415,0
20241030,140400,119148905,4415,4415,4415,4415,1
20241030,140300,119144490,4405,4405,4405,4405,0
20241030,140200,119144490,4405,4405,4405,4405,0
20241030,140100,119144490,4405,4405,4405,4405,0
20241030,140000,119144490,4405,4405,4405,4405,0
20241030,135900,119144490,4405,4405,4405,4405,0
20241030,135800,119144490,4405,4405,4405,4405,0
20241030,135700,119144490,4405,4405,4405,4405,0
20241030,135600,119144490,4405,4410,4410,4405,16
20241030,135500,119074005,4405,4405,4405,4405,0
20241030,135400,119074005,4405,4405,4405,4405,0
20241030,135300,119074005,4405,4405,4405,4405,0
20241030,135200,119074005,4405,4410,4410,4405,368
20241030,135100,117451280,4415,4415,4415,4415,0
20241030,135000,117451280,4415,4415,4415,4415,0
20241030,134900,117451280,4415,4415,4415,4415,11
20241030,134800,117402715,4410,4410,4410,4410,674
20241030,134700,114430375,4420,4420,4420,4420,0
20241030,134600,114430375,4420,4420,4420,4420,0
20241030,134500,114430375,4420,4420,4420,4420,0
20241030,134400,114430375,4420,4420,4420,4420,0
20241030,134300,114430375,4420,4420,4420,4420,0
20241030,134200,114430375,4420,4420,4420,4420,0
20241030,134100,114430375,4420,4420,4420,4420,1
20241030,134000,114425955,4405,4405,4405,4405,539
20241030,133900,112051660,4420,4420,4420,4420,0
20241030,133800,112051660,4420,4420,4420,4420,0
20241030,133700,112051660,4420,4420,4420,4420,0
20241030,133600,112051660,4420,4420,4420,4420,0
20241030,133500,112051660,4420,4420,4420,4420,0
20241030,133400,112051660,4420,4420,4420,4420,1
20241030,133300,112047240,4400,4400,4400,4400,0
20241030,133200,112047240,4400,4400,4400,4400,0
20241030,133100,112047240,4400,4400,4400,4400,0
20241030,133000,112047240,4400,4400,4400,4400,0
20241030,132900,112047240,4400,4400,4400,4400,0
20241030,132800,112047240,4400,4400,4400,4400,0
20241030,132700,112047240,4400,4400,4400,4400,0
20241030,132600,112047240,4400,4410,4410,4400,4312
20241030,132500,93073290,4405,4405,4405,4405,1
20241030,132400,93068885,4405,4405,4405,4405,0
20241030,132300,93068885,4405,4405,4405,4405,0
20241030,132200,93068885,4405,4405,4405,4405,0
20241030,132100,93068885,4405,4415,4415,4405,56
20241030,132000,92822145,4410,4410,4410,4410,0
20241030,131900,92822145,4410,4410,4410,4410,0
20241030,131800,92822145,4410,4410,4410,4410,0
20241030,131700,92822145,4410,4420,4420,4410,25
20241030,131600,92711885,4410,4410,4410,4410,0
20241030,131500,92711885,4410,4410,4410,4410,0
20241030,131400,92711885,4410,4410,4410,4410,0
20241030,131300,92711885,4410,4410,4410,4410,0
20241030,131200,92711885,4410,4410,4410,4410,0
20241030,131100,92711885,4410,4410,4410,4410,0
20241030,131000,92711885,4410,4410,4410,4410,0
20241030,130900,92711885,4410,4425,4425,4410,150
20241030,130800,92049905,4430,4430,4430,4430,2
20241030,130700,92041045,4415,4415,4415,4415,0
20241030,130600,92041045,4415,4415,4415,4415,0
20241030,130500,92041045,4415,4415,4415,4415,0
20241030,130400,92041045,4415,4415,4415,4415,0
20241030,130300,92041045,4415,4415,4415,4415,12
20241030,130200,91988065,4410,4410,4410,4410,20
20241030,130100,91899865,4435,4435,4435,4435,0
20241030,130000,91899865,4435,4430,4435,4430,100
20241030,125900,91456700,4415,4415,4415,4415,0
20241030,125800,91456700,4415,4415,4415,4415,0
20241030,125700,91456700,4415,4415,4415,4415,0
20241030,125600,91456700,4415,4415,4415,4415,0
20241030,125500,91456700,4415,4415,4415,4415,0
20241030,125400,91456700,4415,4415,4415,4415,0
20241030,125300,91456700,4415,4415,4415,4415,0
20241030,125200,91456700,4415,4415,4415,4415,0
20241030,125100,91456700,4415,4415,4415,4415,196
20241030,125000,90591360,4430,4430,4430,4430,0
20241030,124900,90591360,4430,4430,4430,4430,0
20241030,124800,90591360,4430,4430,4430,4430,0
20241030,124700,90591360,4430,4430,4430,4430,4
20241030,124600,90573640,4435,4435,4435,4435,0
20241030,124500,90573640,4435,4435,4435,4435,0
20241030,124400,90573640,4435,4435,4435,4435,0
20241030,124300,90573640,4435,4435,4435,4435,0
20241030,124200,90573640,4435,4435,4435,4435,227
20241030,124100,89566895,4435,4435,4435,4435,0
20241030,124000,89566895,4435,4435,4435,4435,0
20241030,123900,89566895,4435,4430,4435,4430,60
20241030,123800,89300845,4430,4430,4430,4430,0
20241030,123700,89300845,4430,4430,4430,4430,0
20241030,123600,89300845,4430,4430,4430,4430,0
20241030,123500,89300845,4430,4430,4430,4430,0
20241030,123400,89300845,4430,4430,4430,4430,0
20241030,123300,89300845,4430,4430,4430,4430,469
20241030,123200,87223175,4430,4420,4430,4420,227
20241030,123100,86219585,4410,4410,4410,4410,0
20241030,123000,86219585,4410,4410,4410,4410,0
20241030,122900,86219585,4410,4410,4410,4410,0
20241030,122800,86219585,4410,4410,4410,4410,0
20241030,122700,86219585,4410,4410,4410,4410,0
20241030,122600,86219585,4410,4410,4410,4410,0
20241030,122500,86219585,4410,4410,4410,4410,0
20241030,122400,86219585,4410,4410,4410,4410,0
20241030,122300,86219585,4410,4410,4410,4410,20
20241030,122200,86131385,4410,4410,4410,4410,0
20241030,122100,86131385,4410,4410,4410,4410,0
20241030,122000,86131385,4410,4410,4410,4410,0
20241030,121900,86131385,4410,4410,4410,4410,0
20241030,121800,86131385,4410,4405,4410,4405,166
20241030,121700,85400040,4405,4405,4405,4405,0
20241030,121600,85400040,4405,4405,4405,4405,23
20241030,121500,85298725,4405,4405,4405,4405,10
20241030,121400,85254675,4405,4405,4405,4405,10
20241030,121300,85210625,4400,4400,4400,4400,0
20241030,121200,85210625,4400,4400,4400,4400,0
20241030,121100,85210625,4400,4400,4400,4400,0
20241030,121000,85210625,4400,4400,4400,4400,0
20241030,120900,85210625,4400,4400,4400,4400,0
20241030,120800,85210625,4400,4400,4400,4400,13
20241030,120700,85153425,4405,4405,4405,4405,81
20241030,120600,84796620,4405,4405,4405,4405,0
20241030,120500,84796620,4405,4405,4405,4405,0
20241030,120400,84796620,4405,4405,4405,4405,0
20241030,120300,84796620,4405,4405,4405,4405,0
20241030,120200,84796620,4405,4405,4405,4405,0
20241030,120100,84796620,4405,4405,4405,4405,0
20241030,120000,84796620,4405,4405,4405,4405,0
20241030,115900,84796620,4405,4405,4405,4405,0
20241030,115800,84796620,4405,4405,4405,4405,0
20241030,115700,84796620,4405,4405,4405,4405,0
20241030,115600,84796620,4405,4405,4405,4405,0
20241030,115500,84796620,4405,4405,4405,4405,0
20241030,115400,84796620,4405,4405,4405,4405,0
20241030,115300,84796620,4405,4405,4405,4405,0
20241030,115200,84796620,4405,4405,4405,4405,4
20241030,115100,84779000,4405,4405,4405,4405,27
20241030,115000,84660065,4405,4405,4405,4405,469
20241030,114900,82594120,4410,4410,4410,4410,285
20241030,114800,81337270,4405,4405,4405,4405,0
20241030,114700,81337270,4405,4405,4405,4405,0
20241030,114600,81337270,4405,4405,4405,4405,0
20241030,114500,81337270,4405,4405,4405,4405,0
20241030,114400,81337270,4405,4405,4405,4405,0
20241030,114300,81337270,4405,4405,4405,4405,0
20241030,114200,81337270,4405,4405,4405,4405,0
20241030,114100,81337270,4405,4405,4405,4405,0
20241030,114000,81337270,4405,4405,4405,4405,0
20241030,113900,81337270,4405,4405,4405,4405,0
20241030,113800,81337270,4405,4405,4405,4405,0
20241030,113700,81337270,4405,4405,4405,4405,31
20241030,113600,81200715,4425,4425,4425,4425,0
20241030,113500,81200715,4425,4425,4425,4425,0
20241030,113400,81200715,4425,4425,4425,4425,0
20241030,113300,81200715,4425,4425,4425,4425,144
20241030,113200,80563515,4400,4400,4400,4400,0
20241030,113100,80563515,4400,4400,4400,4400,176
20241030,113000,79789115,4400,4400,4400,4400,241
20241030,112900,78728715,4400,4415,4415,4400,3156
20241030,112800,64839770,4425,4425,4425,4425,0
20241030,112700,64839770,4425,4425,4425,4425,0
20241030,112600,64839770,4425,4425,4425,4425,0
20241030,112500,64839770,4425,4425,4425,4425,106
20241030,112400,64370720,4425,4425,4425,4425,0
20241030,112300,64370720,4425,4425,4425,4425,0
20241030,112200,64370720,4425,4425,4425,4425,1
20241030,112100,64366295,4405,4405,4405,4405,0
20241030,112000,64366295,4405,4405,4405,4405,0
20241030,111900,64366295,4405,4405,4405,4405,90
20241030,111800,63969845,4425,4425,4425,4425,0
20241030,111700,63969845,4425,4425,4425,4425,0
20241030,111600,63969845,4425,4425,4425,4425,0
20241030,111500,63969845,4425,4425,4425,4425,2
20241030,111400,63960995,4425,4425,4425,4425,0
20241030,111300,63960995,4425,4425,4425,4425,0
20241030,111200,63960995,4425,4425,4425,4425,0
20241030,111100,63960995,4425,4425,4425,4425,0
20241030,111000,63960995,4425,4425,4425,4425,0
20241030,110900,63960995,4425,4425,4425,4425,1
20241030,110800,63956570,4400,4405,4405,4400,2000
20241030,110700,55153495,4430,4430,4430,4405,976
20241030,110600,50849060,4435,4435,4435,4435,0
20241030,110500,50849060,4435,4435,4435,4435,0
20241030,110400,50849060,4435,4435,4435,4435,0
20241030,110300,50849060,4435,4435,4435,4435,0
20241030,110200,50849060,4435,4435,4435,4435,5
20241030,110100,50826885,4405,4405,4405,4405,0
20241030,110000,50826885,4405,4405,4405,4405,0
20241030,105900,50826885,4405,4405,4405,4405,0
20241030,105800,50826885,4405,4420,4420,4405,1271
20241030,105700,45221010,4420,4420,4420,4420,0
20241030,105600,45221010,4420,4420,4420,4420,1
20241030,105500,45216590,4435,4435,4435,4435,0
20241030,105400,45216590,4435,4435,4435,4435,0
20241030,105300,45216590,4435,4435,4435,4435,0
20241030,105200,45216590,4435,4435,4435,4435,0
20241030,105100,45216590,4435,4435,4435,4435,0
20241030,105000,45216590,4435,4435,4435,4435,0
20241030,104900,45216590,4435,4435,4435,4435,0
20241030,104800,45216590,4435,4435,4435,4435,0
20241030,104700,45216590,4435,4435,4435,4435,0
20241030,104600,45216590,4435,4435,4435,4435,0
20241030,104500,45216590,4435,4435,4435,4435,0
20241030,104400,45216590,4435,4435,4435,4435,1
20241030,104300,45212155,4420,4420,4420,4420,0
20241030,104200,45212155,4420,4420,4420,4420,0
20241030,104100,45212155,4420,4420,4420,4420,31
20241030,104000,45075135,4420,4420,4420,4420,78
20241030,103900,44730375,4420,4420,4420,4420,13
20241030,103800,44672915,4440,4440,4440,4440,0
20241030,103700,44672915,4440,4440,4440,4440,1
20241030,103600,44668475,4440,4440,4440,4440,0
20241030,103500,44668475,4440,4440,4440,4440,0
20241030,103400,44668475,4440,4440,4440,4440,100
20241030,103300,44224475,4440,4435,4440,4435,137
20241030,103200,43616875,4435,4430,4435,4430,1545
20241030,103100,36767510,4430,4430,4430,4430,0
20241030,103000,36767510,4430,4430,4430,4430,1
20241030,102900,36763080,4415,4415,4415,4415,0
20241030,102800,36763080,4415,4415,4415,4415,0
20241030,102700,36763080,4415,4415,4415,4415,0
20241030,102600,36763080,4415,4415,4415,4415,100
20241030,102500,36321580,4430,4430,4430,4430,0
20241030,102400,36321580,4430,4430,4430,4430,200
20241030,102300,35435580,4430,4430,4430,4430,0
20241030,102200,35435580,4430,4430,4430,4430,0
20241030,102100,35435580,4430,4430,4430,4430,0
20241030,102000,35435580,4430,4430,4430,4430,1
20241030,101900,35431150,4430,4430,4430,4430,15
20241030,101800,35364700,4430,4430,4430,4430,0
20241030,101700,35364700,4430,4430,4430,4430,0
20241030,101600,35364700,4430,4430,4430,4430,100
20241030,101500,34921700,4430,4430,4430,4430,0
20241030,101400,34921700,4430,4430,4430,4430,0
20241030,101300,34921700,4430,4430,4430,4430,0
20241030,101200,34921700,4430,4430,4430,4430,1
20241030,101100,34917270,4405,4405,4405,4405,492
20241030,101000,32750010,4405,4405,4405,4405,0
20241030,100900,32750010,4405,4405,4405,4405,29
20241030,100800,32622265,4405,4410,4410,4405,39
20241030,100700,32450430,4430,4430,4430,4430,41
20241030,100600,32268800,4430,4430,4430,4430,11
20241030,100500,32220070,4430,4430,4430,4430,0
20241030,100400,32220070,4430,4430,4430,4430,10
20241030,100300,32175770,4430,4430,4430,4430,1
20241030,100200,32171340,4405,4405,4405,4405,10
20241030,100100,32127290,4410,4410,4410,4410,0
20241030,100000,32127290,4410,4415,4415,4410,500
20241030,095900,29920880,4435,4430,4435,4430,26
20241030,095800,29805695,4415,4415,4415,4415,0
20241030,095700,29805695,4415,4415,4415,4415,0
20241030,095600,29805695,4415,4415,4415,4415,0
20241030,095500,29805695,4415,4415,4415,4415,0
20241030,095400,29805695,4415,4430,4430,4415,14
20241030,095300,29743870,4405,4405,4405,4405,0
20241030,095200,29743870,4405,4405,4405,4405,0
20241030,095100,29743870,4405,4405,4405,4405,0
20241030,095000,29743870,4405,4405,4405,4405,0
20241030,094900,29743870,4405,4405,4405,4405,0
20241030,094800,29743870,4405,4405,4405,4405,0
20241030,094700,29743870,4405,4405,4405,4405,0
20241030,094600,29743870,4405,4420,4420,4405,500
20241030,094500,27536695,4415,4415,4415,4415,127
20241030,094400,26975990,4435,4435,4435,4435,600
20241030,094300,24314990,4435,4435,4435,4435,0
20241030,094200,24314990,4435,4405,4435,4405,7
20241030,094100,24284095,4405,4405,4405,4405,0
20241030,094000,24284095,4405,4405,4405,4405,40
20241030,093900,24107895,4435,4430,4435,4430,223
20241030,093800,23119290,4430,4430,4435,4430,366
20241030,093700,21496315,4410,4410,4410,4410,10
20241030,093600,21452215,4410,4415,4415,4410,329
20241030,093500,20000590,4435,4435,4435,4435,0
20241030,093400,20000590,4435,4435,4435,4435,0
20241030,093300,20000590,4435,4435,4435,4435,0
20241030,093200,20000590,4435,4435,4435,4435,0
20241030,093100,20000590,4435,4435,4435,4435,0
20241030,093000,20000590,4435,4435,4435,4435,0
20241030,092900,20000590,4435,4435,4435,4435,101
20241030,092800,19552655,4440,4440,4440,4440,0
20241030,092700,19552655,4440,4440,4440,4440,0
20241030,092600,19552655,4440,4440,4440,4440,0
20241030,092500,19552655,4440,4440,4440,4440,0
20241030,092400,19552655,4440,4440,4440,4440,6
20241030,092300,19526015,4430,4430,4430,4430,85
20241030,092200,19149465,4430,4430,4430,4430,0
20241030,092100,19149465,4430,4430,4430,4430,0
20241030,092000,19149465,4430,4430,4430,4430,0
20241030,091900,19149465,4430,4430,4430,4430,59
20241030,091800,18888095,4430,4430,4430,4430,0
20241030,091700,18888095,4430,4430,4430,4430,1
20241030,091600,18883665,4430,4430,4430,4430,0
20241030,091500,18883665,4430,4430,4430,4430,0
20241030,091400,18883665,4430,4430,4430,4430,1000
20241030,091300,14453665,4430,4430,4430,4430,28
20241030,091200,14329625,4445,4435,4445,4430,257
20241030,091100,13190100,4435,4435,4435,4435,0
20241030,091000,13190100,4435,4400,4435,4395,1137
20241030,090900,8166415,4395,4395,4395,4395,8
20241030,090800,8131255,4425,4400,4425,4400,1176
20241030,090700,2956735,4400,4400,4400,4400,0
20241030,090600,2956735,4400,4400,4400,4400,71
20241030,090500,2644335,4400,4400,4400,4400,3
20241030,090400,2631135,4400,4400,4400,4400,200
20241030,090300,1751135,4395,4405,4405,4395,211
20241030,090200,821940,4405,4405,4405,4405,42
20241030,090100,636930,4410,4410,4410,4410,13
20241030,090000,579600,4415,4425,4430,4415,131