stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,213900,9480087255,4805,4805,4805,4805,43297
20241030,213800,9480087255,4805,4805,4805,4805,0
20241030,213700,9480087255,4805,4805,4805,4805,0
20241030,213600,9480087255,4805,4805,4805,4805,0
20241030,213500,9480087255,4805,4805,4805,4805,0
20241030,213400,9480087255,4805,4805,4805,4805,0
20241030,213300,9480087255,4805,4805,4805,4805,0
20241030,213200,9480087255,4805,4805,4805,4805,0
20241030,213100,9480087255,4805,4805,4805,4805,0
20241030,213000,9480087255,4805,4805,4805,4805,0
20241030,212900,9480087255,4805,4805,4805,4805,0
20241030,212800,9480087255,4805,4805,4805,4805,0
20241030,212700,9480087255,4805,4805,4805,4805,0
20241030,212600,9480087255,4805,4805,4805,4805,0
20241030,212500,9480087255,4805,4805,4805,4805,0
20241030,212400,9480087255,4805,4805,4805,4805,0
20241030,212300,9480087255,4805,4805,4805,4805,0
20241030,212200,9480087255,4805,4805,4805,4805,0
20241030,212100,9480087255,4805,4805,4805,4805,0
20241030,212000,9480087255,4805,4805,4805,4805,0
20241030,211900,9480087255,4805,4805,4805,4805,0
20241030,211800,9480087255,4805,4805,4805,4805,0
20241030,211700,9480087255,4805,4805,4805,4805,0
20241030,211600,9480087255,4805,4805,4805,4805,0
20241030,211500,9480087255,4805,4805,4805,4805,0
20241030,211400,9480087255,4805,4805,4805,4805,0
20241030,211300,9480087255,4805,4805,4805,4805,0
20241030,211200,9480087255,4805,4805,4805,4805,0
20241030,211100,9480087255,4805,4805,4805,4805,0
20241030,211000,9480087255,4805,4805,4805,4805,0
20241030,210900,9480087255,4805,4805,4805,4805,43297
20241030,210800,9480087255,4805,4805,4805,4805,0
20241030,210700,9480087255,4805,4805,4805,4805,0
20241030,210600,9480087255,4805,4805,4805,4805,0
20241030,210500,9480087255,4805,4805,4805,4805,0
20241030,210400,9480087255,4805,4805,4805,4805,0
20241030,210300,9480087255,4805,4805,4805,4805,0
20241030,210200,9480087255,4805,4805,4805,4805,0
20241030,210100,9480087255,4805,4805,4805,4805,0
20241030,210000,9480087255,4805,4805,4805,4805,0
20241030,205900,9480087255,4805,4805,4805,4805,0
20241030,205800,9480087255,4805,4805,4805,4805,0
20241030,205700,9480087255,4805,4805,4805,4805,0
20241030,205600,9480087255,4805,4805,4805,4805,0
20241030,205500,9480087255,4805,4805,4805,4805,0
20241030,205400,9480087255,4805,4805,4805,4805,0
20241030,205300,9480087255,4805,4805,4805,4805,0
20241030,205200,9480087255,4805,4805,4805,4805,0
20241030,205100,9480087255,4805,4805,4805,4805,0
20241030,205000,9480087255,4805,4805,4805,4805,0
20241030,204900,9480087255,4805,4805,4805,4805,0
20241030,204800,9480087255,4805,4805,4805,4805,0
20241030,204700,9480087255,4805,4805,4805,4805,0
20241030,204600,9480087255,4805,4805,4805,4805,0
20241030,204500,9480087255,4805,4805,4805,4805,0
20241030,204400,9480087255,4805,4805,4805,4805,0
20241030,204300,9480087255,4805,4805,4805,4805,0
20241030,204200,9480087255,4805,4805,4805,4805,0
20241030,204100,9480087255,4805,4805,4805,4805,0
20241030,204000,9480087255,4805,4805,4805,4805,0
20241030,203900,9480087255,4805,4805,4805,4805,43297
20241030,203800,9480087255,4805,4805,4805,4805,0
20241030,203700,9480087255,4805,4805,4805,4805,0
20241030,203600,9480087255,4805,4805,4805,4805,0
20241030,203500,9480087255,4805,4805,4805,4805,0
20241030,203400,9480087255,4805,4805,4805,4805,0
20241030,203300,9480087255,4805,4805,4805,4805,0
20241030,203200,9480087255,4805,4805,4805,4805,0
20241030,203100,9480087255,4805,4805,4805,4805,0
20241030,203000,9480087255,4805,4805,4805,4805,0
20241030,202900,9480087255,4805,4805,4805,4805,0
20241030,202800,9480087255,4805,4805,4805,4805,0
20241030,202700,9480087255,4805,4805,4805,4805,0
20241030,202600,9480087255,4805,4805,4805,4805,0
20241030,202500,9480087255,4805,4805,4805,4805,0
20241030,202400,9480087255,4805,4805,4805,4805,0
20241030,202300,9480087255,4805,4805,4805,4805,0
20241030,202200,9480087255,4805,4805,4805,4805,0
20241030,202100,9480087255,4805,4805,4805,4805,0
20241030,202000,9480087255,4805,4805,4805,4805,0
20241030,201900,9480087255,4805,4805,4805,4805,0
20241030,201800,9480087255,4805,4805,4805,4805,0
20241030,201700,9480087255,4805,4805,4805,4805,0
20241030,201600,9480087255,4805,4805,4805,4805,0
20241030,201500,9480087255,4805,4805,4805,4805,0
20241030,201400,9480087255,4805,4805,4805,4805,0
20241030,201300,9480087255,4805,4805,4805,4805,0
20241030,201200,9480087255,4805,4805,4805,4805,0
20241030,201100,9480087255,4805,4805,4805,4805,0
20241030,201000,9480087255,4805,4805,4805,4805,0
20241030,200900,9480087255,4805,4805,4805,4805,43297
20241030,200800,9480087255,4805,4805,4805,4805,0
20241030,200700,9480087255,4805,4805,4805,4805,0
20241030,200600,9480087255,4805,4805,4805,4805,0
20241030,200500,9480087255,4805,4805,4805,4805,0
20241030,200400,9480087255,4805,4805,4805,4805,0
20241030,200300,9480087255,4805,4805,4805,4805,0
20241030,200200,9480087255,4805,4805,4805,4805,0
20241030,200100,9480087255,4805,4805,4805,4805,0
20241030,200000,9480087255,4805,4805,4805,4805,0
20241030,195900,9480087255,4805,4805,4805,4805,0
20241030,195800,9480087255,4805,4805,4805,4805,0
20241030,195700,9480087255,4805,4805,4805,4805,0
20241030,195600,9480087255,4805,4805,4805,4805,0
20241030,195500,9480087255,4805,4805,4805,4805,0
20241030,195400,9480087255,4805,4805,4805,4805,0
20241030,195300,9480087255,4805,4805,4805,4805,0
20241030,195200,9480087255,4805,4805,4805,4805,0
20241030,195100,9480087255,4805,4805,4805,4805,0
20241030,195000,9480087255,4805,4805,4805,4805,0
20241030,194900,9480087255,4805,4805,4805,4805,0
20241030,194800,9480087255,4805,4805,4805,4805,0
20241030,194700,9480087255,4805,4805,4805,4805,0
20241030,194600,9480087255,4805,4805,4805,4805,0
20241030,194500,9480087255,4805,4805,4805,4805,0
20241030,194400,9480087255,4805,4805,4805,4805,0
20241030,194300,9480087255,4805,4805,4805,4805,0
20241030,194200,9480087255,4805,4805,4805,4805,0
20241030,194100,9480087255,4805,4805,4805,4805,0
20241030,194000,9480087255,4805,4805,4805,4805,0
20241030,193900,9480087255,4805,4805,4805,4805,43297
20241030,193800,9480087255,4805,4805,4805,4805,0
20241030,193700,9480087255,4805,4805,4805,4805,0
20241030,193600,9480087255,4805,4805,4805,4805,0
20241030,193500,9480087255,4805,4805,4805,4805,0
20241030,193400,9480087255,4805,4805,4805,4805,0
20241030,193300,9480087255,4805,4805,4805,4805,0
20241030,193200,9480087255,4805,4805,4805,4805,0
20241030,193100,9480087255,4805,4805,4805,4805,0
20241030,193000,9480087255,4805,4805,4805,4805,0
20241030,192900,9480087255,4805,4805,4805,4805,0
20241030,192800,9480087255,4805,4805,4805,4805,0
20241030,192700,9480087255,4805,4805,4805,4805,0
20241030,192600,9480087255,4805,4805,4805,4805,0
20241030,192500,9480087255,4805,4805,4805,4805,0
20241030,192400,9480087255,4805,4805,4805,4805,0
20241030,192300,9480087255,4805,4805,4805,4805,0
20241030,192200,9480087255,4805,4805,4805,4805,0
20241030,192100,9480087255,4805,4805,4805,4805,0
20241030,192000,9480087255,4805,4805,4805,4805,0
20241030,191900,9480087255,4805,4805,4805,4805,0
20241030,191800,9480087255,4805,4805,4805,4805,0
20241030,191700,9480087255,4805,4805,4805,4805,0
20241030,191600,9480087255,4805,4805,4805,4805,0
20241030,191500,9480087255,4805,4805,4805,4805,0
20241030,191400,9480087255,4805,4805,4805,4805,0
20241030,191300,9480087255,4805,4805,4805,4805,0
20241030,191200,9480087255,4805,4805,4805,4805,0
20241030,191100,9480087255,4805,4805,4805,4805,0
20241030,191000,9480087255,4805,4805,4805,4805,0
20241030,190900,9480087255,4805,4805,4805,4805,43297
20241030,190800,9480087255,4805,4805,4805,4805,0
20241030,190700,9480087255,4805,4805,4805,4805,0
20241030,190600,9480087255,4805,4805,4805,4805,0
20241030,190500,9480087255,4805,4805,4805,4805,0
20241030,190400,9480087255,4805,4805,4805,4805,0
20241030,190300,9480087255,4805,4805,4805,4805,0
20241030,190200,9480087255,4805,4805,4805,4805,0
20241030,190100,9480087255,4805,4805,4805,4805,0
20241030,190000,9480087255,4805,4805,4805,4805,0
20241030,185900,9480087255,4805,4805,4805,4805,0
20241030,185800,9480087255,4805,4805,4805,4805,0
20241030,185700,9480087255,4805,4805,4805,4805,0
20241030,185600,9480087255,4805,4805,4805,4805,0
20241030,185500,9480087255,4805,4805,4805,4805,0
20241030,185400,9480087255,4805,4805,4805,4805,0
20241030,185300,9480087255,4805,4805,4805,4805,0
20241030,185200,9480087255,4805,4805,4805,4805,0
20241030,185100,9480087255,4805,4805,4805,4805,0
20241030,185000,9480087255,4805,4805,4805,4805,0
20241030,184900,9480087255,4805,4805,4805,4805,0
20241030,184800,9480087255,4805,4805,4805,4805,0
20241030,184700,9480087255,4805,4805,4805,4805,0
20241030,184600,9480087255,4805,4805,4805,4805,0
20241030,184500,9480087255,4805,4805,4805,4805,0
20241030,184400,9480087255,4805,4805,4805,4805,0
20241030,184300,9480087255,4805,4805,4805,4805,0
20241030,184200,9480087255,4805,4805,4805,4805,0
20241030,184100,9480087255,4805,4805,4805,4805,0
20241030,184000,9480087255,4805,4805,4805,4805,0
20241030,183900,9480087255,4805,4805,4805,4805,43297
20241030,183800,9480087255,4805,4805,4805,4805,0
20241030,183700,9480087255,4805,4805,4805,4805,0
20241030,183600,9480087255,4805,4805,4805,4805,0
20241030,183500,9480087255,4805,4805,4805,4805,0
20241030,183400,9480087255,4805,4805,4805,4805,0
20241030,183300,9480087255,4805,4805,4805,4805,0
20241030,183200,9480087255,4805,4805,4805,4805,0
20241030,183100,9480087255,4805,4805,4805,4805,0
20241030,183000,9480087255,4805,4805,4805,4805,0
20241030,182900,9480087255,4805,4805,4805,4805,0
20241030,182800,9480087255,4805,4805,4805,4805,0
20241030,182700,9480087255,4805,4805,4805,4805,0
20241030,182600,9480087255,4805,4805,4805,4805,0
20241030,182500,9480087255,4805,4805,4805,4805,0
20241030,182400,9480087255,4805,4805,4805,4805,0
20241030,182300,9480087255,4805,4805,4805,4805,0
20241030,182200,9480087255,4805,4805,4805,4805,0
20241030,182100,9480087255,4805,4805,4805,4805,0
20241030,182000,9480087255,4805,4805,4805,4805,0
20241030,181900,9480087255,4805,4805,4805,4805,0
20241030,181800,9480087255,4805,4805,4805,4805,0
20241030,181700,9480087255,4805,4805,4805,4805,0
20241030,181600,9480087255,4805,4805,4805,4805,0
20241030,181500,9480087255,4805,4805,4805,4805,0
20241030,181400,9480087255,4805,4805,4805,4805,0
20241030,181300,9480087255,4805,4805,4805,4805,0
20241030,181200,9480087255,4805,4805,4805,4805,0
20241030,181100,9480087255,4805,4805,4805,4805,0
20241030,181000,9480087255,4805,4805,4805,4805,0
20241030,180900,9480087255,4805,4805,4805,4805,43297
20241030,180800,9480087255,4805,4805,4805,4805,0
20241030,180700,9480087255,4805,4805,4805,4805,0
20241030,180600,9480087255,4805,4805,4805,4805,0
20241030,180500,9480087255,4805,4805,4805,4805,0
20241030,180400,9480087255,4805,4805,4805,4805,0
20241030,180300,9480087255,4805,4805,4805,4805,0
20241030,180200,9480087255,4805,4805,4805,4805,0
20241030,180100,9480087255,4805,4805,4805,4805,0
20241030,180000,9480087255,4805,4805,4805,4805,0
20241030,175900,9480087255,4805,4805,4805,4805,0
20241030,175800,9480087255,4805,4805,4805,4805,0
20241030,175700,9480087255,4805,4805,4805,4805,0
20241030,175600,9480087255,4805,4805,4805,4805,0
20241030,175500,9480087255,4805,4805,4805,4805,0
20241030,175400,9480087255,4805,4805,4805,4805,0
20241030,175300,9480087255,4805,4805,4805,4805,0
20241030,175200,9480087255,4805,4805,4805,4805,0
20241030,175100,9480087255,4805,4805,4805,4805,0
20241030,175000,9480087255,4805,4805,4805,4805,0
20241030,174900,9480087255,4805,4805,4805,4805,0
20241030,174800,9480087255,4805,4805,4805,4805,0
20241030,174700,9480087255,4805,4805,4805,4805,0
20241030,174600,9480087255,4805,4805,4805,4805,0
20241030,174500,9480087255,4805,4805,4805,4805,0
20241030,174400,9480087255,4805,4805,4805,4805,0
20241030,174300,9480087255,4805,4805,4805,4805,0
20241030,174200,9480087255,4805,4805,4805,4805,0
20241030,174100,9480087255,4805,4805,4805,4805,0
20241030,174000,9480087255,4805,4805,4805,4805,0
20241030,173900,9480087255,4805,4805,4805,4805,43297
20241030,173800,9480087255,4805,4805,4805,4805,0
20241030,173700,9480087255,4805,4805,4805,4805,0
20241030,173600,9480087255,4805,4805,4805,4805,0
20241030,173500,9480087255,4805,4805,4805,4805,0
20241030,173400,9480087255,4805,4805,4805,4805,0
20241030,173300,9480087255,4805,4805,4805,4805,0
20241030,173200,9480087255,4805,4805,4805,4805,0
20241030,173100,9480087255,4805,4805,4805,4805,0
20241030,173000,9480087255,4805,4805,4805,4805,0
20241030,172900,9480087255,4805,4805,4805,4805,0
20241030,172800,9480087255,4805,4805,4805,4805,0
20241030,172700,9480087255,4805,4805,4805,4805,0
20241030,172600,9480087255,4805,4805,4805,4805,0
20241030,172500,9480087255,4805,4805,4805,4805,0
20241030,172400,9480087255,4805,4805,4805,4805,0
20241030,172300,9480087255,4805,4805,4805,4805,0
20241030,172200,9480087255,4805,4805,4805,4805,0
20241030,172100,9480087255,4805,4805,4805,4805,0
20241030,172000,9480087255,4805,4805,4805,4805,0
20241030,171900,9480087255,4805,4805,4805,4805,0
20241030,171800,9480087255,4805,4805,4805,4805,0
20241030,171700,9480087255,4805,4805,4805,4805,0
20241030,171600,9480087255,4805,4805,4805,4805,0
20241030,171500,9480087255,4805,4805,4805,4805,0
20241030,171400,9480087255,4805,4805,4805,4805,0
20241030,171300,9480087255,4805,4805,4805,4805,0
20241030,171200,9480087255,4805,4805,4805,4805,0
20241030,171100,9480087255,4805,4805,4805,4805,0
20241030,171000,9480087255,4805,4805,4805,4805,0
20241030,170900,9480087255,4805,4805,4805,4805,43297
20241030,170800,9480087255,4805,4805,4805,4805,0
20241030,170700,9480087255,4805,4805,4805,4805,0
20241030,170600,9480087255,4805,4805,4805,4805,0
20241030,170500,9480087255,4805,4805,4805,4805,0
20241030,170400,9480087255,4805,4805,4805,4805,0
20241030,170300,9480087255,4805,4805,4805,4805,0
20241030,170200,9480087255,4805,4805,4805,4805,0
20241030,170100,9480087255,4805,4805,4805,4805,0
20241030,170000,9480087255,4805,4805,4805,4805,0
20241030,165900,9480087255,4805,4805,4805,4805,0
20241030,165800,9480087255,4805,4805,4805,4805,0
20241030,165700,9480087255,4805,4805,4805,4805,0
20241030,165600,9480087255,4805,4805,4805,4805,0
20241030,165500,9480087255,4805,4805,4805,4805,0
20241030,165400,9480087255,4805,4805,4805,4805,0
20241030,165300,9480087255,4805,4805,4805,4805,0
20241030,165200,9480087255,4805,4805,4805,4805,0
20241030,165100,9480087255,4805,4805,4805,4805,0
20241030,165000,9480087255,4805,4805,4805,4805,0
20241030,164900,9480087255,4805,4805,4805,4805,0
20241030,164800,9480087255,4805,4805,4805,4805,0
20241030,164700,9480087255,4805,4805,4805,4805,0
20241030,164600,9480087255,4805,4805,4805,4805,0
20241030,164500,9480087255,4805,4805,4805,4805,0
20241030,164400,9480087255,4805,4805,4805,4805,0
20241030,164300,9480087255,4805,4805,4805,4805,0
20241030,164200,9480087255,4805,4805,4805,4805,0
20241030,164100,9480087255,4805,4805,4805,4805,0
20241030,164000,9480087255,4805,4805,4805,4805,0
20241030,163900,9480087255,4805,4805,4805,4805,43297
20241030,163800,9480087255,4805,4805,4805,4805,0
20241030,163700,9480087255,4805,4805,4805,4805,0
20241030,163600,9480087255,4805,4805,4805,4805,0
20241030,163500,9480087255,4805,4805,4805,4805,0
20241030,163400,9480087255,4805,4805,4805,4805,0
20241030,163300,9480087255,4805,4805,4805,4805,0
20241030,163200,9480087255,4805,4805,4805,4805,0
20241030,163100,9480087255,4805,4805,4805,4805,0
20241030,163000,9480087255,4805,4805,4805,4805,0
20241030,162900,9480087255,4805,4805,4805,4805,0
20241030,162800,9480087255,4805,4805,4805,4805,0
20241030,162700,9480087255,4805,4805,4805,4805,0
20241030,162600,9480087255,4805,4805,4805,4805,0
20241030,162500,9480087255,4805,4805,4805,4805,0
20241030,162400,9480087255,4805,4805,4805,4805,0
20241030,162300,9480087255,4805,4805,4805,4805,0
20241030,162200,9480087255,4805,4805,4805,4805,0
20241030,162100,9480087255,4805,4805,4805,4805,0
20241030,162000,9480087255,4805,4805,4805,4805,0
20241030,161900,9480087255,4805,4805,4805,4805,0
20241030,161800,9480087255,4805,4805,4805,4805,0
20241030,161700,9480087255,4805,4805,4805,4805,0
20241030,161600,9480087255,4805,4805,4805,4805,0
20241030,161500,9480087255,4805,4805,4805,4805,0
20241030,161400,9480087255,4805,4805,4805,4805,0
20241030,161300,9480087255,4805,4805,4805,4805,0
20241030,161200,9480087255,4805,4805,4805,4805,0
20241030,161100,9480087255,4805,4805,4805,4805,0
20241030,161000,9480087255,4805,4805,4805,4805,0
20241030,160900,9480087255,4805,4805,4805,4805,43297
20241030,160800,9480087255,4805,4805,4805,4805,0
20241030,160700,9480087255,4805,4805,4805,4805,0
20241030,160600,9480087255,4805,4805,4805,4805,0
20241030,160500,9480087255,4805,4805,4805,4805,0
20241030,160400,9480087255,4805,4805,4805,4805,0
20241030,160300,9480087255,4805,4805,4805,4805,0
20241030,160200,9480087255,4805,4805,4805,4805,0
20241030,160100,9480087255,4805,4805,4805,4805,0
20241030,160000,9480087255,4805,4805,4805,4805,0
20241030,155900,9480087255,4805,4805,4805,4805,0
20241030,155800,9480087255,4805,4805,4805,4805,0
20241030,155700,9480087255,4805,4805,4805,4805,0
20241030,155600,9480087255,4805,4805,4805,4805,0
20241030,155500,9480087255,4805,4805,4805,4805,0
20241030,155400,9480087255,4805,4805,4805,4805,0
20241030,155300,9480087255,4805,4805,4805,4805,0
20241030,155200,9480087255,4805,4805,4805,4805,0
20241030,155100,9480087255,4805,4805,4805,4805,0
20241030,155000,9480087255,4805,4805,4805,4805,0
20241030,154900,9480087255,4805,4805,4805,4805,0
20241030,154800,9480087255,4805,4805,4805,4805,0
20241030,154700,9480087255,4805,4805,4805,4805,0
20241030,154600,9480087255,4805,4805,4805,4805,0
20241030,154500,9480087255,4805,4805,4805,4805,0
20241030,154400,9480087255,4805,4805,4805,4805,0
20241030,154300,9480087255,4805,4805,4805,4805,0
20241030,154200,9480087255,4805,4805,4805,4805,0
20241030,154100,9480087255,4805,4805,4805,4805,0
20241030,154000,9480087255,4805,4805,4805,4805,0
20241030,153900,9480087255,4805,4805,4805,4805,43297
20241030,153800,9480087255,4805,4805,4805,4805,0
20241030,153700,9480087255,4805,4805,4805,4805,0
20241030,153600,9480087255,4805,4805,4805,4805,0
20241030,153500,9480087255,4805,4805,4805,4805,0
20241030,153400,9480087255,4805,4805,4805,4805,0
20241030,153300,9480087255,4805,4805,4805,4805,0
20241030,153200,9480087255,4805,4805,4805,4805,0
20241030,153100,9480087255,4805,4805,4805,4805,0
20241030,153000,9480087255,4805,4805,4805,4805,43297
20241030,152900,9272045170,4775,4775,4775,4775,0
20241030,152800,9272045170,4775,4775,4775,4775,0
20241030,152700,9272045170,4775,4775,4775,4775,0
20241030,152600,9272045170,4775,4775,4775,4775,0
20241030,152500,9272045170,4775,4775,4775,4775,0
20241030,152400,9272045170,4775,4775,4775,4775,0
20241030,152300,9272045170,4775,4775,4775,4775,0
20241030,152200,9272045170,4775,4775,4775,4775,0
20241030,152100,9272045170,4775,4775,4775,4775,0
20241030,152000,9272045170,4775,4775,4775,4775,0
20241030,151900,9272045170,4775,4785,4790,4775,8325
20241030,151800,9232258580,4785,4790,4790,4785,4890
20241030,151700,9208848425,4790,4785,4790,4785,2683
20241030,151600,9196001470,4790,4780,4790,4780,1171
20241030,151500,9190401050,4780,4780,4795,4780,1930
20241030,151400,9181174750,4775,4780,4790,4775,3127
20241030,151300,9166231510,4780,4800,4805,4780,6426
20241030,151200,9135451645,4805,4805,4805,4800,474
20241030,151100,9133174255,4805,4805,4810,4800,1700
20241030,151000,9125008570,4805,4800,4805,4800,2605
20241030,150900,9112503265,4800,4805,4805,4800,1594
20241030,150800,9104851105,4805,4805,4805,4800,1718
20241030,150700,9096597135,4800,4800,4805,4790,1313
20241030,150600,9090294535,4780,4800,4810,4780,4018
20241030,150500,9071034060,4795,4780,4800,4780,1426
20241030,150400,9064200605,4780,4775,4785,4775,3342
20241030,150300,9048226345,4780,4775,4780,4775,3535
20241030,150200,9031343990,4780,4790,4790,4780,949
20241030,150100,9026807435,4780,4775,4785,4775,1100
20241030,150000,9021550185,4780,4780,4780,4780,1636
20241030,145900,9013730105,4780,4790,4790,4780,302
20241030,145800,9012286530,4780,4780,4795,4780,1692
20241030,145700,9004198470,4780,4790,4795,4780,2737
20241030,145600,8991097870,4775,4770,4775,4765,10027
20241030,145500,8943276435,4770,4770,4770,4765,1895
20241030,145400,8934240130,4770,4770,4775,4765,8258
20241030,145300,8894850605,4770,4775,4780,4770,3691
20241030,145200,8877233445,4775,4780,4780,4775,1822
20241030,145100,8868530205,4780,4785,4790,4775,3409
20241030,145000,8852233355,4785,4785,4800,4785,263
20241030,144900,8850974835,4785,4780,4800,4780,1942
20241030,144800,8841666330,4795,4795,4795,4795,53
20241030,144700,8841412195,4800,4780,4805,4780,1979
20241030,144600,8831914295,4805,4805,4805,4785,18
20241030,144500,8831827825,4785,4785,4805,4785,1567
20241030,144400,8824306585,4800,4780,4800,4775,7069
20241030,144300,8790479525,4770,4775,4775,4770,402
20241030,144200,8788560060,4775,4785,4785,4775,2313
20241030,144100,8777506925,4785,4795,4800,4785,1348
20241030,144000,8771047905,4795,4795,4795,4795,1256
20241030,143900,8765025385,4790,4785,4790,4785,2534
20241030,143800,8752898495,4785,4770,4785,4770,1670
20241030,143700,8744924975,4770,4765,4770,4765,1409
20241030,143600,8738209480,4765,4765,4770,4765,1874
20241030,143500,8729274400,4765,4770,4775,4765,2144
20241030,143400,8719049950,4775,4775,4780,4770,1458
20241030,143300,8712092315,4780,4765,4780,4765,731
20241030,143200,8708607135,4765,4770,4770,4765,1198
20241030,143100,8702898560,4770,4795,4795,4770,6533
20241030,143000,8671717120,4795,4790,4795,4790,503
20241030,142900,8669305465,4795,4780,4795,4780,243
20241030,142800,8668141205,4780,4780,4780,4780,181
20241030,142700,8667276025,4770,4770,4775,4765,2423
20241030,142600,8655721010,4770,4770,4780,4770,1906
20241030,142500,8646628380,4770,4780,4780,4765,3999
20241030,142400,8627545170,4785,4810,4810,4780,9203
20241030,142300,8583477600,4800,4800,4800,4800,713
20241030,142200,8580055200,4800,4800,4815,4800,1487
20241030,142100,8572910210,4800,4810,4810,4800,601
20241030,142000,8570022530,4810,4820,4820,4805,2644
20241030,141900,8557297850,4820,4815,4820,4810,436
20241030,141800,8555198945,4820,4805,4820,4805,2651
20241030,141700,8542430715,4805,4805,4810,4805,2161
20241030,141600,8532042000,4805,4800,4805,4800,3475
20241030,141500,8515361495,4800,4800,4805,4800,2268
20241030,141400,8504474740,4800,4795,4805,4795,2193
20241030,141300,8493954730,4795,4790,4800,4790,5190
20241030,141200,8469067135,4790,4790,4790,4785,993
20241030,141100,8464310680,4795,4780,4795,4780,2880
20241030,141000,8450527535,4785,4785,4785,4775,2245
20241030,140900,8439799200,4785,4770,4785,4765,4593
20241030,140800,8417857270,4760,4735,4785,4735,14322
20241030,140700,8349615220,4735,4780,4780,4710,41666
20241030,140600,8152144560,4780,4785,4785,4780,3467
20241030,140500,8135570000,4785,4780,4785,4780,1896
20241030,140400,8126505570,4780,4790,4810,4780,15316
20241030,140300,8053246475,4795,4800,4800,4795,1775
20241030,140200,8044735225,4805,4790,4805,4790,87
20241030,140100,8044317595,4795,4795,4795,4790,6580
20241030,140000,8012781470,4795,4815,4815,4795,1521
20241030,135900,8005487875,4795,4795,4800,4795,802
20241030,135800,8001641050,4795,4805,4805,4795,1074
20241030,135700,7996488095,4800,4820,4820,4800,1645
20241030,135600,7988589630,4820,4805,4820,4805,290
20241030,135500,7987192005,4805,4805,4810,4800,7470
20241030,135400,7951320380,4805,4815,4820,4805,1959
20241030,135300,7941902480,4815,4805,4815,4805,767
20241030,135200,7938213385,4810,4815,4820,4805,1010
20241030,135100,7933356250,4825,4830,4830,4805,590
20241030,135000,7930519040,4805,4810,4830,4805,8700
20241030,134900,7888714105,4805,4830,4830,4805,12583
20241030,134800,7828115315,4830,4845,4845,4830,2223
20241030,134700,7817374470,4845,4845,4845,4845,140
20241030,134600,7816696170,4865,4865,4865,4860,120
20241030,134500,7816112375,4865,4860,4865,4840,1240
20241030,134400,7810105975,4860,4855,4860,4835,838
20241030,134300,7806040540,4860,4845,4860,4845,1000
20241030,134200,7801192540,4845,4845,4850,4845,531
20241030,134100,7798619695,4845,4825,4850,4820,2788
20241030,134000,7785173305,4825,4830,4830,4825,2290
20241030,133900,7774119900,4830,4840,4840,4830,167
20241030,133800,7773312450,4840,4850,4850,4840,2817
20241030,133700,7759669165,4835,4845,4850,4825,4087
20241030,133600,7739884695,4830,4830,4835,4825,1482
20241030,133500,7732726980,4830,4830,4830,4830,100
20241030,133400,7732243980,4830,4830,4830,4820,1678
20241030,133300,7724145645,4825,4830,4840,4825,808
20241030,133200,7720240355,4830,4840,4845,4830,750
20241030,133100,7716610875,4855,4840,4855,4835,766
20241030,133000,7712895225,4840,4840,4855,4840,401
20241030,132900,7710954370,4840,4840,4840,4820,2422
20241030,132800,7699265235,4840,4840,4840,4840,166
20241030,132700,7698461795,4840,4830,4850,4830,500
20241030,132600,7696042585,4850,4835,4855,4825,6909
20241030,132500,7662634750,4835,4840,4860,4825,3290
20241030,132400,7646733195,4840,4850,4865,4840,1196
20241030,132300,7640936055,4865,4850,4865,4845,210
20241030,132200,7639918200,4870,4855,4870,4840,2037
20241030,132100,7630052945,4870,4885,4885,4845,13962
20241030,132000,7562291730,4860,4880,4895,4860,5323
20241030,131900,7536312875,4890,4885,4890,4885,1258
20241030,131800,7530161675,4880,4880,4890,4875,3263
20241030,131700,7514238495,4875,4890,4890,4875,2857
20241030,131600,7500271695,4890,4875,4895,4870,3791
20241030,131500,7481748090,4870,4875,4875,4870,560
20241030,131400,7479019700,4870,4870,4870,4870,260
20241030,131300,7477753500,4870,4865,4870,4865,478
20241030,131200,7475427780,4860,4860,4860,4860,2652
20241030,131100,7462539060,4855,4880,4880,4855,4753
20241030,131000,7439412185,4880,4880,4880,4875,1746
20241030,130900,7430899480,4880,4880,4880,4875,735
20241030,130800,7427315130,4880,4870,4880,4870,451
20241030,130700,7425115160,4870,4870,4870,4870,154
20241030,130600,7424365180,4865,4885,4885,4865,1305
20241030,130500,7418002415,4885,4860,4885,4860,1197
20241030,130400,7412169050,4860,4865,4865,4860,3320
20241030,130300,7396033600,4870,4860,4880,4855,4763
20241030,130200,7372834260,4850,4845,4870,4845,562
20241030,130100,7370109150,4865,4865,4865,4845,9135
20241030,130000,7325738190,4865,4870,4870,4865,1314
20241030,125900,7319342815,4870,4875,4875,4870,1029
20241030,125800,7314328435,4875,4880,4880,4875,761
20241030,125700,7310617460,4880,4885,4885,4880,1302
20241030,125600,7304260770,4885,4890,4890,4880,1728
20241030,125500,7295820865,4885,4890,4890,4885,1079
20241030,125400,7290549080,4885,4870,4890,4870,4427
20241030,125300,7268907090,4870,4865,4890,4865,5253
20241030,125200,7243268485,4865,4880,4880,4860,1817
20241030,125100,7234419105,4880,4880,4885,4875,1534
20241030,125000,7226930965,4880,4865,4880,4865,2580
20241030,124900,7214355650,4865,4865,4890,4865,9600
20241030,124800,7167485735,4865,4850,4880,4840,9429
20241030,124700,7121639390,4835,4855,4870,4835,10888
20241030,124600,7068803380,4870,4870,4900,4855,19921
20241030,124500,6971518630,4870,4820,4875,4820,16297
20241030,124400,6892519260,4815,4800,4815,4795,8306
20241030,124300,6852629100,4800,4795,4800,4785,10828
20241030,124200,6800764070,4800,4790,4800,4780,20555
20241030,124100,6702397075,4785,4800,4805,4785,9570
20241030,124000,6656557585,4800,4810,4835,4780,53828
20241030,123900,6398384895,4810,4825,4825,4810,4992
20241030,123800,6374346690,4830,4820,4835,4815,6697
20241030,123700,6342069375,4820,4835,4845,4810,26090
20241030,123600,6216321820,4830,4845,4850,4830,3600
20241030,123500,6198916680,4845,4850,4855,4830,9985
20241030,123400,6150587130,4855,4860,4860,4850,5867
20241030,123300,6122099305,4860,4865,4865,4860,699
20241030,123200,6118700065,4865,4865,4865,4860,1739
20241030,123100,6110246330,4865,4860,4865,4860,1309
20241030,123000,6103882955,4860,4860,4865,4860,878
20241030,122900,6099615855,4860,4860,4870,4855,4828
20241030,122800,6076140105,4860,4865,4865,4855,194
20241030,122700,6075197330,4865,4860,4870,4850,1964
20241030,122600,6065648535,4860,4835,4860,4835,8398
20241030,122500,6024923375,4835,4835,4850,4830,6775
20241030,122400,5992180530,4850,4860,4860,4835,7644
20241030,122300,5955177725,4860,4860,4860,4850,2014
20241030,122200,5945391705,4860,4850,4860,4840,5713
20241030,122100,5917688220,4850,4850,4855,4840,2507
20241030,122000,5905530020,4850,4850,4850,4830,12217
20241030,121900,5846455865,4850,4850,4860,4850,7586
20241030,121800,5809648605,4860,4835,4870,4835,8955
20241030,121700,5766151240,4845,4830,4860,4825,17710
20241030,121600,5680490665,4835,4850,4860,4835,9389
20241030,121500,5635001625,4855,4860,4870,4855,5643
20241030,121400,5607569005,4860,4870,4875,4830,28897
20241030,121300,5467405245,4870,4885,4890,4870,8433
20241030,121200,5426200445,4890,4870,4900,4840,29433
20241030,121100,5283015225,4870,4965,4965,4830,71316
20241030,121000,4933792040,4965,4975,4975,4950,20864
20241030,120900,4830250390,4975,4975,4980,4970,2597
20241030,120800,4817335235,4975,4980,4985,4975,2580
20241030,120700,4804494535,4980,4980,4985,4975,5726
20241030,120600,4775986275,4980,4990,4995,4980,10499
20241030,120500,4723652710,4995,5010,5010,4990,20459
20241030,120400,4621355410,5010,5010,5020,5010,1989
20241030,120300,4611376170,5010,5010,5030,5010,1245
20241030,120200,4605132250,5020,5020,5040,5010,10425
20241030,120100,4552843510,5020,5030,5050,5020,2359
20241030,120000,4540974210,5050,5030,5050,5030,109
20241030,115900,4540425760,5050,5040,5050,5030,2570
20241030,115800,4527483470,5040,5040,5040,5030,500
20241030,115700,4524966450,5040,5040,5040,5030,136
20241030,115600,4524281020,5040,5030,5040,5030,741
20241030,115500,4520553780,5040,5030,5040,5020,4162
20241030,115400,4499657030,5030,5040,5040,5020,507
20241030,115300,4497110610,5020,5040,5040,5020,3178
20241030,115200,4481125580,5040,5050,5050,5040,1790
20241030,115100,4472094240,5060,5050,5060,5050,223
20241030,115000,4470967230,5060,5050,5060,5050,4
20241030,114900,4470947010,5050,5060,5070,5050,576
20241030,114800,4468034080,5060,5060,5060,5050,242
20241030,114700,4466810850,5050,5050,5050,5050,1254
20241030,114600,4460478150,5050,5050,5050,5050,169
20241030,114500,4459624700,5050,5050,5050,5030,573
20241030,114400,4456737350,5040,5050,5050,5040,718
20241030,114300,4453117420,5040,5030,5050,5030,2126
20241030,114200,4442423600,5030,5040,5050,5030,3104
20241030,114100,4426787060,5040,5060,5060,5040,6635
20241030,114000,4393315740,5060,5060,5060,5060,2
20241030,113900,4393305620,5050,5040,5060,5040,6501
20241030,113800,4360536890,5050,5070,5070,5050,5152
20241030,113700,4334505680,5060,5060,5070,5060,2450
20241030,113600,4322108660,5070,5060,5070,5060,421
20241030,113500,4319978090,5070,5070,5090,5060,902
20241030,113400,4315412630,5070,5060,5070,5060,99
20241030,113300,4314911670,5060,5060,5070,5060,236
20241030,113200,4313717500,5070,5060,5070,5060,1970
20241030,113100,4303749030,5070,5070,5090,5060,4910
20241030,113000,4278870520,5070,5090,5090,5070,2197
20241030,112900,4267717480,5090,5090,5100,5090,473
20241030,112800,4265309900,5100,5090,5110,5090,5549
20241030,112700,4237009690,5070,5090,5100,5070,1870
20241030,112600,4227498420,5100,5080,5100,5070,1787
20241030,112500,4218413320,5080,5080,5090,5080,4
20241030,112400,4218392990,5090,5090,5090,5090,500
20241030,112300,4215847990,5090,5090,5090,5080,320
20241030,112200,4214222200,5090,5090,5090,5070,818
20241030,112100,4210066440,5090,5080,5090,5080,1009
20241030,112000,4204938700,5070,5060,5080,5050,700
20241030,111900,4201393460,5050,5070,5070,5050,10101
20241030,111800,4150291130,5080,5080,5090,5070,953
20241030,111700,4145456000,5080,5080,5090,5080,671
20241030,111600,4142047310,5080,5080,5090,5080,1755
20241030,111500,4133131880,5090,5090,5090,5080,755
20241030,111400,4129291590,5090,5090,5090,5080,821
20241030,111300,4125120500,5090,5080,5090,5080,789
20241030,111200,4121106660,5080,5080,5090,5080,330
20241030,111100,4119429660,5100,5100,5100,5080,1641
20241030,111000,4111086930,5080,5090,5100,5080,3006
20241030,110900,4095783340,5070,5080,5080,5070,4358
20241030,110800,4073670500,5080,5100,5100,5070,1952
20241030,110700,4063751170,5100,5110,5110,5100,638
20241030,110600,4060493930,5110,5080,5110,5080,7534
20241030,110500,4022094050,5100,5100,5100,5080,521
20241030,110400,4019447330,5100,5090,5100,5070,6018
20241030,110300,3988877520,5090,5100,5100,5090,1829
20241030,110200,3979567670,5090,5100,5110,5090,2637
20241030,110100,3966125380,5110,5110,5120,5100,3188
20241030,110000,3949837020,5110,5120,5120,5100,240
20241030,105900,3948609460,5120,5110,5120,5100,5892
20241030,105800,3918503340,5110,5110,5110,5100,637
20241030,105700,3915253320,5110,5080,5110,5070,10220
20241030,105600,3863282980,5080,5110,5110,5080,6106
20241030,105500,3832219180,5100,5100,5110,5090,2060
20241030,105400,3821712330,5090,5100,5110,5090,4691
20241030,105300,3797803930,5100,5110,5120,5100,6565
20241030,105200,3764275720,5120,5120,5130,5120,3231
20241030,105100,3747714380,5120,5120,5130,5110,4627
20241030,105000,3724022650,5130,5120,5130,5120,3106
20241030,104900,3708114330,5130,5130,5140,5120,14481
20241030,104800,3633818670,5130,5130,5130,5120,930
20241030,104700,3629047980,5120,5120,5140,5110,6933
20241030,104600,3593494020,5120,5120,5130,5110,1694
20241030,104500,3584824820,5120,5130,5130,5100,243
20241030,104400,3583580610,5120,5130,5130,5110,6760
20241030,104300,3548997900,5130,5120,5130,5120,2195
20241030,104200,3537753170,5120,5120,5120,5100,5574
20241030,104100,3509253820,5130,5130,5130,5120,904
20241030,104000,3504616820,5130,5120,5130,5120,1856
20241030,103900,3495099000,5130,5130,5130,5120,703
20241030,103800,3491493220,5130,5110,5130,5110,6466
20241030,103700,3458386650,5120,5110,5120,5110,1954
20241030,103600,3448387110,5120,5120,5120,5110,1460
20241030,103500,3440914870,5110,5120,5120,5100,446
20241030,103400,3438631670,5120,5100,5120,5090,4963
20241030,103300,3413308420,5100,5100,5120,5100,2590
20241030,103200,3400083590,5110,5120,5120,5100,5472
20241030,103100,3372122180,5110,5110,5110,5100,3949
20241030,103000,3351943110,5120,5110,5120,5100,577
20241030,102900,3348997830,5110,5100,5120,5100,2991
20241030,102800,3333716990,5110,5110,5110,5110,1065
20241030,102700,3328274840,5110,5110,5120,5110,1454
20241030,102600,3320842870,5110,5110,5110,5090,2303
20241030,102500,3309077330,5120,5120,5120,5100,939
20241030,102400,3304271680,5110,5100,5110,5090,2414
20241030,102300,3291957210,5110,5120,5130,5110,2656
20241030,102200,3278364450,5120,5120,5130,5120,739
20241030,102100,3274575080,5120,5110,5120,5110,626
20241030,102000,3271370640,5120,5100,5120,5090,8012
20241030,101900,3230525980,5100,5110,5120,5090,3052
20241030,101800,3214944350,5100,5110,5110,5100,1250
20241030,101700,3208566360,5100,5120,5130,5100,7102
20241030,101600,3172199650,5090,5100,5120,5090,5149
20241030,101500,3145925360,5100,5110,5110,5090,1192
20241030,101400,3139844040,5110,5100,5110,5090,3334
20241030,101300,3122845780,5100,5090,5100,5090,7367
20241030,101200,3085321410,5090,5090,5100,5090,1224
20241030,101100,3079087050,5100,5090,5100,5090,2332
20241030,101000,3067205240,5090,5080,5100,5070,2227
20241030,100900,3055889150,5080,5070,5080,5060,1774
20241030,100800,3046889640,5070,5110,5110,5070,6131
20241030,100700,3015753140,5090,5120,5120,5090,7923
20241030,100600,2975279780,5120,5120,5130,5120,7570
20241030,100500,2936510470,5120,5110,5120,5110,1993
20241030,100400,2926310550,5120,5110,5120,5110,1502
20241030,100300,2918633630,5110,5080,5110,5070,1843
20241030,100200,2909238300,5080,5060,5080,5060,2356
20241030,100100,2897305890,5060,5060,5080,5050,5115
20241030,100000,2871431800,5080,5080,5080,5050,7767
20241030,095900,2832100710,5070,5080,5080,5070,2333
20241030,095800,2820264260,5070,5090,5090,5070,6039
20241030,095700,2789616910,5090,5090,5100,5080,2386
20241030,095600,2777487860,5080,5100,5110,5080,4007
20241030,095500,2757074210,5100,5090,5110,5090,2065
20241030,095400,2746553280,5090,5080,5110,5080,1747
20241030,095300,2737669410,5080,5090,5100,5080,5594
20241030,095200,2709247620,5090,5110,5110,5090,11692
20241030,095100,2649654790,5110,5110,5120,5100,5121
20241030,095000,2623491420,5120,5110,5130,5100,10319
20241030,094900,2570758760,5120,5130,5140,5120,21665
20241030,094800,2459601990,5130,5110,5140,5100,18875
20241030,094700,2362854700,5110,5120,5150,5100,42360
20241030,094600,2145624270,5120,5090,5120,5090,13247
20241030,094500,2077953470,5080,5060,5090,5060,6569
20241030,094400,2044622300,5060,5090,5090,5060,6497
20241030,094300,2011670180,5090,5080,5100,5070,8133
20241030,094200,1970244390,5090,5080,5090,5070,4881
20241030,094100,1945490640,5070,5080,5090,5070,2807
20241030,094000,1931231290,5070,5070,5090,5070,4783
20241030,093900,1906961340,5070,5080,5080,5070,4407
20241030,093800,1884605450,5080,5080,5100,5080,3577
20241030,093700,1866422340,5080,5080,5100,5080,2862
20241030,093600,1851861350,5080,5080,5090,5070,7571
20241030,093500,1813392050,5090,5100,5100,5080,6416
20241030,093400,1780714970,5090,5070,5100,5070,13649
20241030,093300,1711256650,5080,5050,5080,5050,5340
20241030,093200,1684229980,5060,5060,5060,5050,2491
20241030,093100,1671643920,5070,5080,5080,5060,6512
20241030,093000,1638606010,5080,5060,5080,5040,2162
20241030,092900,1627661630,5060,5050,5060,5030,7185
20241030,092800,1591396400,5050,5050,5060,5030,4205
20241030,092700,1570174890,5030,5010,5040,5010,3519
20241030,092600,1552483930,5010,5030,5040,5010,6164
20241030,092500,1521552260,5050,5030,5050,5020,2676
20241030,092400,1508112600,5030,5030,5050,5030,5354
20241030,092300,1481161960,5030,5040,5040,5020,3688
20241030,092200,1462625250,5030,5030,5040,5020,4570
20241030,092100,1439657260,5030,5040,5040,5030,2724
20241030,092000,1425933240,5040,5060,5060,5040,2059
20241030,091900,1415533790,5050,5080,5080,5040,5267
20241030,091800,1388900970,5080,5080,5080,5050,8969
20241030,091700,1343447820,5080,5060,5100,5060,25271
20241030,091600,1215187020,5060,5040,5060,5030,7382
20241030,091500,1177933490,5040,5050,5060,5030,9074
20241030,091400,1132141720,5050,5020,5050,5020,8718
20241030,091300,1088256260,5000,5020,5030,5000,3345
20241030,091200,1071508700,5020,5020,5030,5010,5699
20241030,091100,1042891540,5010,4980,5010,4980,9810
20241030,091000,993856550,4975,4970,4995,4970,7458
20241030,090900,956732425,4985,4990,5010,4965,30874
20241030,090800,803027620,5000,5010,5030,4995,11330
20241030,090700,746317060,5000,5010,5020,5000,3561
20241030,090600,728487850,5010,4995,5010,4995,5506
20241030,090500,700978160,4995,5000,5000,4990,6948
20241030,090400,666277625,5000,4995,5010,4985,5541
20241030,090300,638601195,5000,4990,5070,4990,15202
20241030,090200,562348880,4995,5000,5010,4970,31738
20241030,090100,404026205,5000,5040,5040,4990,37995
20241030,090000,213721250,5030,5040,5070,5030,39707