stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,201100,10673365660,10810,10810,10810,10810,13084
20241030,201000,10673365660,10810,10810,10810,10810,0
20241030,200900,10673365660,10810,10810,10810,10810,0
20241030,200800,10673365660,10810,10810,10810,10810,0
20241030,200700,10673365660,10810,10810,10810,10810,0
20241030,200600,10673365660,10810,10810,10810,10810,0
20241030,200500,10673365660,10810,10810,10810,10810,0
20241030,200400,10673365660,10810,10810,10810,10810,0
20241030,200300,10673365660,10810,10810,10810,10810,0
20241030,200200,10673365660,10810,10810,10810,10810,0
20241030,200100,10673365660,10810,10810,10810,10810,0
20241030,200000,10673365660,10810,10810,10810,10810,0
20241030,195900,10673365660,10810,10810,10810,10810,0
20241030,195800,10673365660,10810,10810,10810,10810,0
20241030,195700,10673365660,10810,10810,10810,10810,0
20241030,195600,10673365660,10810,10810,10810,10810,0
20241030,195500,10673365660,10810,10810,10810,10810,0
20241030,195400,10673365660,10810,10810,10810,10810,0
20241030,195300,10673365660,10810,10810,10810,10810,0
20241030,195200,10673365660,10810,10810,10810,10810,0
20241030,195100,10673365660,10810,10810,10810,10810,0
20241030,195000,10673365660,10810,10810,10810,10810,0
20241030,194900,10673365660,10810,10810,10810,10810,0
20241030,194800,10673365660,10810,10810,10810,10810,0
20241030,194700,10673365660,10810,10810,10810,10810,0
20241030,194600,10673365660,10810,10810,10810,10810,0
20241030,194500,10673365660,10810,10810,10810,10810,0
20241030,194400,10673365660,10810,10810,10810,10810,0
20241030,194300,10673365660,10810,10810,10810,10810,0
20241030,194200,10673365660,10810,10810,10810,10810,0
20241030,194100,10673365660,10810,10810,10810,10810,13084
20241030,194000,10673365660,10810,10810,10810,10810,0
20241030,193900,10673365660,10810,10810,10810,10810,0
20241030,193800,10673365660,10810,10810,10810,10810,0
20241030,193700,10673365660,10810,10810,10810,10810,0
20241030,193600,10673365660,10810,10810,10810,10810,0
20241030,193500,10673365660,10810,10810,10810,10810,0
20241030,193400,10673365660,10810,10810,10810,10810,0
20241030,193300,10673365660,10810,10810,10810,10810,0
20241030,193200,10673365660,10810,10810,10810,10810,0
20241030,193100,10673365660,10810,10810,10810,10810,0
20241030,193000,10673365660,10810,10810,10810,10810,0
20241030,192900,10673365660,10810,10810,10810,10810,0
20241030,192800,10673365660,10810,10810,10810,10810,0
20241030,192700,10673365660,10810,10810,10810,10810,0
20241030,192600,10673365660,10810,10810,10810,10810,0
20241030,192500,10673365660,10810,10810,10810,10810,0
20241030,192400,10673365660,10810,10810,10810,10810,0
20241030,192300,10673365660,10810,10810,10810,10810,0
20241030,192200,10673365660,10810,10810,10810,10810,0
20241030,192100,10673365660,10810,10810,10810,10810,0
20241030,192000,10673365660,10810,10810,10810,10810,0
20241030,191900,10673365660,10810,10810,10810,10810,0
20241030,191800,10673365660,10810,10810,10810,10810,0
20241030,191700,10673365660,10810,10810,10810,10810,0
20241030,191600,10673365660,10810,10810,10810,10810,0
20241030,191500,10673365660,10810,10810,10810,10810,0
20241030,191400,10673365660,10810,10810,10810,10810,0
20241030,191300,10673365660,10810,10810,10810,10810,0
20241030,191200,10673365660,10810,10810,10810,10810,0
20241030,191100,10673365660,10810,10810,10810,10810,13084
20241030,191000,10673365660,10810,10810,10810,10810,0
20241030,190900,10673365660,10810,10810,10810,10810,0
20241030,190800,10673365660,10810,10810,10810,10810,0
20241030,190700,10673365660,10810,10810,10810,10810,0
20241030,190600,10673365660,10810,10810,10810,10810,0
20241030,190500,10673365660,10810,10810,10810,10810,0
20241030,190400,10673365660,10810,10810,10810,10810,0
20241030,190300,10673365660,10810,10810,10810,10810,0
20241030,190200,10673365660,10810,10810,10810,10810,0
20241030,190100,10673365660,10810,10810,10810,10810,0
20241030,190000,10673365660,10810,10810,10810,10810,0
20241030,185900,10673365660,10810,10810,10810,10810,0
20241030,185800,10673365660,10810,10810,10810,10810,0
20241030,185700,10673365660,10810,10810,10810,10810,0
20241030,185600,10673365660,10810,10810,10810,10810,0
20241030,185500,10673365660,10810,10810,10810,10810,0
20241030,185400,10673365660,10810,10810,10810,10810,0
20241030,185300,10673365660,10810,10810,10810,10810,0
20241030,185200,10673365660,10810,10810,10810,10810,0
20241030,185100,10673365660,10810,10810,10810,10810,0
20241030,185000,10673365660,10810,10810,10810,10810,0
20241030,184900,10673365660,10810,10810,10810,10810,0
20241030,184800,10673365660,10810,10810,10810,10810,0
20241030,184700,10673365660,10810,10810,10810,10810,0
20241030,184600,10673365660,10810,10810,10810,10810,0
20241030,184500,10673365660,10810,10810,10810,10810,0
20241030,184400,10673365660,10810,10810,10810,10810,0
20241030,184300,10673365660,10810,10810,10810,10810,0
20241030,184200,10673365660,10810,10810,10810,10810,0
20241030,184100,10673365660,10810,10810,10810,10810,13084
20241030,184000,10673365660,10810,10810,10810,10810,0
20241030,183900,10673365660,10810,10810,10810,10810,0
20241030,183800,10673365660,10810,10810,10810,10810,0
20241030,183700,10673365660,10810,10810,10810,10810,0
20241030,183600,10673365660,10810,10810,10810,10810,0
20241030,183500,10673365660,10810,10810,10810,10810,0
20241030,183400,10673365660,10810,10810,10810,10810,0
20241030,183300,10673365660,10810,10810,10810,10810,0
20241030,183200,10673365660,10810,10810,10810,10810,0
20241030,183100,10673365660,10810,10810,10810,10810,0
20241030,183000,10673365660,10810,10810,10810,10810,0
20241030,182900,10673365660,10810,10810,10810,10810,0
20241030,182800,10673365660,10810,10810,10810,10810,0
20241030,182700,10673365660,10810,10810,10810,10810,0
20241030,182600,10673365660,10810,10810,10810,10810,0
20241030,182500,10673365660,10810,10810,10810,10810,0
20241030,182400,10673365660,10810,10810,10810,10810,0
20241030,182300,10673365660,10810,10810,10810,10810,0
20241030,182200,10673365660,10810,10810,10810,10810,0
20241030,182100,10673365660,10810,10810,10810,10810,0
20241030,182000,10673365660,10810,10810,10810,10810,0
20241030,181900,10673365660,10810,10810,10810,10810,0
20241030,181800,10673365660,10810,10810,10810,10810,0
20241030,181700,10673365660,10810,10810,10810,10810,0
20241030,181600,10673365660,10810,10810,10810,10810,0
20241030,181500,10673365660,10810,10810,10810,10810,0
20241030,181400,10673365660,10810,10810,10810,10810,0
20241030,181300,10673365660,10810,10810,10810,10810,0
20241030,181200,10673365660,10810,10810,10810,10810,0
20241030,181100,10673365660,10810,10810,10810,10810,13084
20241030,181000,10673365660,10810,10810,10810,10810,0
20241030,180900,10673365660,10810,10810,10810,10810,0
20241030,180800,10673365660,10810,10810,10810,10810,0
20241030,180700,10673365660,10810,10810,10810,10810,0
20241030,180600,10673365660,10810,10810,10810,10810,0
20241030,180500,10673365660,10810,10810,10810,10810,0
20241030,180400,10673365660,10810,10810,10810,10810,0
20241030,180300,10673365660,10810,10810,10810,10810,0
20241030,180200,10673365660,10810,10810,10810,10810,0
20241030,180100,10673365660,10810,10810,10810,10810,0
20241030,180000,10673365660,10810,10810,10810,10810,0
20241030,175900,10673365660,10810,10810,10810,10810,0
20241030,175800,10673365660,10810,10810,10810,10810,0
20241030,175700,10673365660,10810,10810,10810,10810,0
20241030,175600,10673365660,10810,10810,10810,10810,0
20241030,175500,10673365660,10810,10810,10810,10810,0
20241030,175400,10673365660,10810,10810,10810,10810,0
20241030,175300,10673365660,10810,10810,10810,10810,0
20241030,175200,10673365660,10810,10810,10810,10810,0
20241030,175100,10673365660,10810,10810,10810,10810,0
20241030,175000,10673365660,10810,10810,10810,10810,0
20241030,174900,10673365660,10810,10810,10810,10810,0
20241030,174800,10673365660,10810,10810,10810,10810,0
20241030,174700,10673365660,10810,10810,10810,10810,0
20241030,174600,10673365660,10810,10810,10810,10810,0
20241030,174500,10673365660,10810,10810,10810,10810,0
20241030,174400,10673365660,10810,10810,10810,10810,0
20241030,174300,10673365660,10810,10810,10810,10810,0
20241030,174200,10673365660,10810,10810,10810,10810,0
20241030,174100,10673365660,10810,10810,10810,10810,13084
20241030,174000,10673365660,10810,10810,10810,10810,0
20241030,173900,10673365660,10810,10810,10810,10810,0
20241030,173800,10673365660,10810,10810,10810,10810,0
20241030,173700,10673365660,10810,10810,10810,10810,0
20241030,173600,10673365660,10810,10810,10810,10810,0
20241030,173500,10673365660,10810,10810,10810,10810,0
20241030,173400,10673365660,10810,10810,10810,10810,0
20241030,173300,10673365660,10810,10810,10810,10810,0
20241030,173200,10673365660,10810,10810,10810,10810,0
20241030,173100,10673365660,10810,10810,10810,10810,0
20241030,173000,10673365660,10810,10810,10810,10810,0
20241030,172900,10673365660,10810,10810,10810,10810,0
20241030,172800,10673365660,10810,10810,10810,10810,0
20241030,172700,10673365660,10810,10810,10810,10810,0
20241030,172600,10673365660,10810,10810,10810,10810,0
20241030,172500,10673365660,10810,10810,10810,10810,0
20241030,172400,10673365660,10810,10810,10810,10810,0
20241030,172300,10673365660,10810,10810,10810,10810,0
20241030,172200,10673365660,10810,10810,10810,10810,0
20241030,172100,10673365660,10810,10810,10810,10810,0
20241030,172000,10673365660,10810,10810,10810,10810,0
20241030,171900,10673365660,10810,10810,10810,10810,0
20241030,171800,10673365660,10810,10810,10810,10810,0
20241030,171700,10673365660,10810,10810,10810,10810,0
20241030,171600,10673365660,10810,10810,10810,10810,0
20241030,171500,10673365660,10810,10810,10810,10810,0
20241030,171400,10673365660,10810,10810,10810,10810,0
20241030,171300,10673365660,10810,10810,10810,10810,0
20241030,171200,10673365660,10810,10810,10810,10810,0
20241030,171100,10673365660,10810,10810,10810,10810,13084
20241030,171000,10673365660,10810,10810,10810,10810,0
20241030,170900,10673365660,10810,10810,10810,10810,0
20241030,170800,10673365660,10810,10810,10810,10810,0
20241030,170700,10673365660,10810,10810,10810,10810,0
20241030,170600,10673365660,10810,10810,10810,10810,0
20241030,170500,10673365660,10810,10810,10810,10810,0
20241030,170400,10673365660,10810,10810,10810,10810,0
20241030,170300,10673365660,10810,10810,10810,10810,0
20241030,170200,10673365660,10810,10810,10810,10810,0
20241030,170100,10673365660,10810,10810,10810,10810,0
20241030,170000,10673365660,10810,10810,10810,10810,0
20241030,165900,10673365660,10810,10810,10810,10810,0
20241030,165800,10673365660,10810,10810,10810,10810,0
20241030,165700,10673365660,10810,10810,10810,10810,0
20241030,165600,10673365660,10810,10810,10810,10810,0
20241030,165500,10673365660,10810,10810,10810,10810,0
20241030,165400,10673365660,10810,10810,10810,10810,0
20241030,165300,10673365660,10810,10810,10810,10810,0
20241030,165200,10673365660,10810,10810,10810,10810,0
20241030,165100,10673365660,10810,10810,10810,10810,0
20241030,165000,10673365660,10810,10810,10810,10810,0
20241030,164900,10673365660,10810,10810,10810,10810,0
20241030,164800,10673365660,10810,10810,10810,10810,0
20241030,164700,10673365660,10810,10810,10810,10810,0
20241030,164600,10673365660,10810,10810,10810,10810,0
20241030,164500,10673365660,10810,10810,10810,10810,0
20241030,164400,10673365660,10810,10810,10810,10810,0
20241030,164300,10673365660,10810,10810,10810,10810,0
20241030,164200,10673365660,10810,10810,10810,10810,0
20241030,164100,10673365660,10810,10810,10810,10810,13084
20241030,164000,10673365660,10810,10810,10810,10810,0
20241030,163900,10673365660,10810,10810,10810,10810,0
20241030,163800,10673365660,10810,10810,10810,10810,0
20241030,163700,10673365660,10810,10810,10810,10810,0
20241030,163600,10673365660,10810,10810,10810,10810,0
20241030,163500,10673365660,10810,10810,10810,10810,0
20241030,163400,10673365660,10810,10810,10810,10810,0
20241030,163300,10673365660,10810,10810,10810,10810,0
20241030,163200,10673365660,10810,10810,10810,10810,0
20241030,163100,10673365660,10810,10810,10810,10810,0
20241030,163000,10673365660,10810,10810,10810,10810,0
20241030,162900,10673365660,10810,10810,10810,10810,0
20241030,162800,10673365660,10810,10810,10810,10810,0
20241030,162700,10673365660,10810,10810,10810,10810,0
20241030,162600,10673365660,10810,10810,10810,10810,0
20241030,162500,10673365660,10810,10810,10810,10810,0
20241030,162400,10673365660,10810,10810,10810,10810,0
20241030,162300,10673365660,10810,10810,10810,10810,0
20241030,162200,10673365660,10810,10810,10810,10810,0
20241030,162100,10673365660,10810,10810,10810,10810,0
20241030,162000,10673365660,10810,10810,10810,10810,0
20241030,161900,10673365660,10810,10810,10810,10810,0
20241030,161800,10673365660,10810,10810,10810,10810,0
20241030,161700,10673365660,10810,10810,10810,10810,0
20241030,161600,10673365660,10810,10810,10810,10810,0
20241030,161500,10673365660,10810,10810,10810,10810,0
20241030,161400,10673365660,10810,10810,10810,10810,0
20241030,161300,10673365660,10810,10810,10810,10810,0
20241030,161200,10673365660,10810,10810,10810,10810,0
20241030,161100,10673365660,10810,10810,10810,10810,13084
20241030,161000,10673365660,10810,10810,10810,10810,0
20241030,160900,10673365660,10810,10810,10810,10810,0
20241030,160800,10673365660,10810,10810,10810,10810,0
20241030,160700,10673365660,10810,10810,10810,10810,0
20241030,160600,10673365660,10810,10810,10810,10810,0
20241030,160500,10673365660,10810,10810,10810,10810,0
20241030,160400,10673365660,10810,10810,10810,10810,0
20241030,160300,10673365660,10810,10810,10810,10810,0
20241030,160200,10673365660,10810,10810,10810,10810,0
20241030,160100,10673365660,10810,10810,10810,10810,0
20241030,160000,10673365660,10810,10810,10810,10810,0
20241030,155900,10673365660,10810,10810,10810,10810,0
20241030,155800,10673365660,10810,10810,10810,10810,0
20241030,155700,10673365660,10810,10810,10810,10810,0
20241030,155600,10673365660,10810,10810,10810,10810,0
20241030,155500,10673365660,10810,10810,10810,10810,0
20241030,155400,10673365660,10810,10810,10810,10810,0
20241030,155300,10673365660,10810,10810,10810,10810,0
20241030,155200,10673365660,10810,10810,10810,10810,0
20241030,155100,10673365660,10810,10810,10810,10810,0
20241030,155000,10673365660,10810,10810,10810,10810,0
20241030,154900,10673365660,10810,10810,10810,10810,0
20241030,154800,10673365660,10810,10810,10810,10810,0
20241030,154700,10673365660,10810,10810,10810,10810,0
20241030,154600,10673365660,10810,10810,10810,10810,0
20241030,154500,10673365660,10810,10810,10810,10810,0
20241030,154400,10673365660,10810,10810,10810,10810,0
20241030,154300,10673365660,10810,10810,10810,10810,0
20241030,154200,10673365660,10810,10810,10810,10810,0
20241030,154100,10673365660,10810,10810,10810,10810,13084
20241030,154000,10673365660,10810,10810,10810,10810,0
20241030,153900,10673365660,10810,10810,10810,10810,0
20241030,153800,10673365660,10810,10810,10810,10810,0
20241030,153700,10673365660,10810,10810,10810,10810,0
20241030,153600,10673365660,10810,10810,10810,10810,0
20241030,153500,10673365660,10810,10810,10810,10810,0
20241030,153400,10673365660,10810,10810,10810,10810,0
20241030,153300,10673365660,10810,10810,10810,10810,0
20241030,153200,10673365660,10810,10810,10810,10810,0
20241030,153100,10673365660,10810,10810,10810,10810,0
20241030,153000,10673365660,10810,10810,10810,10810,13084
20241030,152900,10531927620,10810,10810,10810,10810,0
20241030,152800,10531927620,10810,10810,10810,10810,0
20241030,152700,10531927620,10810,10810,10810,10810,0
20241030,152600,10531927620,10810,10810,10810,10810,0
20241030,152500,10531927620,10810,10810,10810,10810,0
20241030,152400,10531927620,10810,10810,10810,10810,0
20241030,152300,10531927620,10810,10810,10810,10810,0
20241030,152200,10531927620,10810,10810,10810,10810,0
20241030,152100,10531927620,10810,10810,10810,10810,0
20241030,152000,10531927620,10810,10810,10810,10810,0
20241030,151900,10531927620,10810,10820,10820,10810,3018
20241030,151800,10499300190,10810,10820,10820,10810,249
20241030,151700,10496606350,10820,10800,10820,10790,4281
20241030,151600,10450383640,10800,10820,10830,10800,2741
20241030,151500,10420755980,10820,10820,10830,10820,1960
20241030,151400,10399546350,10820,10820,10830,10820,2129
20241030,151300,10376494290,10830,10820,10830,10820,1442
20241030,151200,10360889440,10820,10820,10830,10820,927
20241030,151100,10350856530,10830,10830,10830,10820,1092
20241030,151000,10339038730,10830,10820,10840,10820,1723
20241030,150900,10320389420,10820,10820,10830,10810,1408
20241030,150800,10305147240,10820,10820,10830,10820,1498
20241030,150700,10288938780,10830,10840,10850,10830,2217
20241030,150600,10264924290,10840,10860,10860,10840,1733
20241030,150500,10246125610,10850,10860,10860,10850,1851
20241030,150400,10226040110,10860,10850,10860,10840,1245
20241030,150300,10212531850,10850,10830,10850,10830,1376
20241030,150200,10197614800,10840,10840,10840,10830,290
20241030,150100,10194473170,10840,10830,10840,10820,868
20241030,150000,10185068140,10830,10830,10830,10820,579
20241030,145900,10178797760,10820,10810,10830,10810,262
20241030,145800,10175962450,10820,10830,10830,10820,249
20241030,145700,10173268130,10830,10820,10830,10820,2257
20241030,145600,10148846870,10830,10840,10840,10820,860
20241030,145500,10139532000,10840,10830,10840,10830,2500
20241030,145400,10112436260,10830,10820,10830,10820,1585
20241030,145300,10095279310,10820,10820,10820,10820,1454
20241030,145200,10079547030,10810,10810,10820,10810,303
20241030,145100,10076271560,10810,10810,10810,10810,2213
20241030,145000,10052349030,10830,10830,10830,10820,1361
20241030,144900,10037620470,10810,10810,10830,10810,804
20241030,144800,10028923650,10820,10820,10820,10820,138
20241030,144700,10027430490,10820,10830,10830,10820,492
20241030,144600,10022102780,10840,10830,10840,10820,656
20241030,144500,10014997860,10830,10830,10830,10820,843
20241030,144400,10005868250,10820,10820,10830,10820,694
20241030,144300,9998357750,10820,10810,10820,10810,1104
20241030,144200,9986412550,10810,10820,10820,10810,201
20241030,144100,9984239730,10810,10810,10810,10800,533
20241030,144000,9978478530,10800,10800,10810,10800,130
20241030,143900,9977073840,10800,10800,10810,10800,591
20241030,143800,9970689700,10810,10810,10810,10810,50
20241030,143700,9970149200,10810,10800,10810,10790,920
20241030,143600,9960213080,10800,10800,10800,10800,258
20241030,143500,9957426680,10800,10780,10800,10780,195
20241030,143400,9955320870,10800,10790,10800,10780,1129
20241030,143300,9943149270,10790,10800,10800,10790,567
20241030,143200,9937030630,10800,10780,10800,10780,658
20241030,143100,9929931410,10780,10790,10800,10780,739
20241030,143000,9921957280,10790,10790,10810,10790,308
20241030,142900,9918632820,10790,10790,10790,10790,11
20241030,142800,9918514130,10790,10790,10790,10790,391
20241030,142700,9914295240,10790,10800,10810,10780,597
20241030,142600,9907852340,10790,10800,10800,10790,937
20241030,142500,9897742050,10800,10800,10800,10800,236
20241030,142400,9895193250,10800,10820,10830,10800,832
20241030,142300,9886198380,10820,10820,10820,10820,416
20241030,142200,9881697260,10820,10820,10820,10810,28
20241030,142100,9881394380,10820,10810,10820,10800,1571
20241030,142000,9864416340,10810,10810,10810,10800,411
20241030,141900,9859976760,10810,10810,10810,10800,726
20241030,141800,9852129600,10810,10810,10810,10800,588
20241030,141700,9845777820,10800,10780,10800,10780,1751
20241030,141600,9826887610,10780,10770,10780,10760,516
20241030,141500,9821329590,10770,10770,10770,10760,415
20241030,141400,9816860340,10770,10780,10780,10770,205
20241030,141300,9814652360,10780,10770,10780,10770,202
20241030,141200,9812476000,10770,10770,10770,10770,378
20241030,141100,9808404940,10780,10770,10780,10770,47
20241030,141000,9807898740,10770,10780,10780,10770,110
20241030,140900,9806713330,10780,10780,10780,10770,391
20241030,140800,9802500490,10780,10770,10780,10770,156
20241030,140700,9800819720,10770,10770,10780,10770,302
20241030,140600,9797567150,10760,10760,10770,10760,2008
20241030,140500,9775957110,10770,10770,10770,10770,638
20241030,140400,9769085850,10770,10790,10800,10770,156
20241030,140300,9767404200,10770,10790,10790,10770,864
20241030,140200,9758087050,10790,10770,10790,10770,441
20241030,140100,9753333320,10780,10770,10780,10770,131
20241030,140000,9751922330,10780,10770,10780,10770,172
20241030,135900,9750068180,10780,10780,10780,10770,508
20241030,135800,9744596740,10780,10790,10790,10770,119
20241030,135700,9743313920,10790,10780,10790,10770,362
20241030,135600,9739412560,10780,10780,10790,10780,1145
20241030,135500,9727068100,10780,10800,10800,10780,182
20241030,135400,9725105790,10780,10800,10810,10780,225
20241030,135300,9722677610,10790,10800,10800,10790,500
20241030,135200,9717282440,10790,10790,10790,10790,40
20241030,135100,9716850840,10790,10810,10820,10790,721
20241030,135000,9709066260,10790,10790,10790,10790,0
20241030,134900,9709066260,10790,10800,10820,10790,774
20241030,134800,9700703150,10800,10820,10820,10800,2097
20241030,134700,9678041050,10820,10830,10830,10810,103
20241030,134600,9676926300,10830,10810,10830,10810,261
20241030,134500,9674104180,10810,10820,10830,10810,169
20241030,134400,9672275360,10810,10820,10820,10810,1108
20241030,134300,9660297180,10820,10830,10830,10820,735
20241030,134200,9652344470,10830,10820,10830,10820,163
20241030,134100,9650580080,10820,10830,10830,10820,117
20241030,134000,9649313100,10820,10820,10820,10820,893
20241030,133900,9639650840,10820,10830,10830,10820,666
20241030,133800,9632444710,10830,10820,10830,10820,145
20241030,133700,9630875530,10830,10830,10830,10830,69
20241030,133600,9630128260,10820,10820,10820,10820,295
20241030,133500,9626936360,10810,10820,10830,10810,267
20241030,133400,9624047480,10810,10810,10820,10810,413
20241030,133300,9619582270,10810,10820,10820,10810,7
20241030,133200,9619506560,10820,10820,10820,10810,289
20241030,133100,9616380660,10820,10810,10820,10810,149
20241030,133000,9614768980,10800,10790,10800,10790,534
20241030,132900,9609003150,10800,10800,10800,10790,238
20241030,132800,9606434050,10790,10800,10800,10790,315
20241030,132700,9603033500,10790,10800,10800,10790,2938
20241030,132600,9571331570,10800,10790,10800,10790,975
20241030,132500,9560810480,10790,10790,10790,10790,115
20241030,132400,9559569630,10800,10790,10800,10790,76
20241030,132300,9558748910,10800,10800,10800,10790,457
20241030,132200,9553813330,10800,10810,10810,10800,57
20241030,132100,9553197690,10810,10800,10810,10800,754
20241030,132000,9545053310,10800,10810,10810,10800,71
20241030,131900,9544286010,10800,10800,10810,10800,62
20241030,131800,9543616400,10800,10810,10810,10800,332
20241030,131700,9540030010,10800,10800,10800,10800,23
20241030,131600,9539781610,10800,10800,10800,10800,31
20241030,131500,9539446810,10810,10810,10810,10810,46
20241030,131400,9538949550,10810,10800,10810,10800,1312
20241030,131300,9524779260,10800,10800,10800,10800,53
20241030,131200,9524206860,10810,10810,10810,10810,67
20241030,131100,9523482590,10800,10810,10820,10800,377
20241030,131000,9519409860,10820,10800,10820,10790,1317
20241030,130900,9505187700,10820,10800,10820,10800,22
20241030,130800,9504949950,10810,10790,10810,10790,1112
20241030,130700,9492939610,10800,10790,10810,10790,576
20241030,130600,9486718850,10800,10800,10800,10800,377
20241030,130500,9482647250,10800,10820,10830,10800,127
20241030,130400,9481274050,10820,10810,10820,10800,1284
20241030,130300,9467404350,10810,10810,10810,10810,145
20241030,130200,9465836900,10810,10800,10830,10800,1238
20241030,130100,9452456080,10800,10860,10860,10800,5401
20241030,130000,9393945890,10840,10860,10860,10840,785
20241030,125900,9385428570,10850,10850,10850,10840,282
20241030,125800,9382369680,10860,10850,10870,10850,175
20241030,125700,9380469870,10840,10860,10870,10840,2238
20241030,125600,9356177770,10870,10860,10870,10860,294
20241030,125500,9352984920,10850,10870,10870,10850,1248
20241030,125400,9339431570,10870,10850,10870,10850,108
20241030,125300,9338258950,10850,10860,10860,10850,26
20241030,125200,9337976670,10860,10860,10860,10850,175
20241030,125100,9336076290,10840,10810,10850,10810,3509
20241030,125000,9298056320,10820,10820,10820,10820,94
20241030,124900,9297039240,10800,10820,10820,10800,10
20241030,124800,9296931200,10820,10800,10820,10800,129
20241030,124700,9295536660,10790,10810,10810,10790,1520
20241030,124600,9279120100,10810,10810,10810,10800,268
20241030,124500,9276224940,10810,10800,10810,10800,175
20241030,124400,9274334250,10800,10800,10800,10790,541
20241030,124300,9268494450,10800,10800,10800,10800,244
20241030,124200,9265859250,10800,10800,10800,10790,474
20241030,124100,9260741670,10800,10800,10800,10790,199
20241030,124000,9258592520,10800,10800,10800,10790,201
20241030,123900,9256423220,10790,10790,10790,10790,110
20241030,123800,9255236320,10800,10810,10810,10780,1063
20241030,123700,9243760480,10810,10810,10810,10770,6007
20241030,123600,9178950570,10790,10810,10810,10790,3187
20241030,123500,9144536440,10810,10810,10820,10810,119
20241030,123400,9143249360,10810,10810,10810,10810,160
20241030,123300,9141519760,10820,10810,10820,10810,135
20241030,123200,9140060310,10820,10820,10820,10810,80
20241030,123100,9139194800,10820,10810,10820,10810,119
20241030,123000,9137908400,10810,10810,10820,10810,649
20241030,122900,9130892600,10820,10820,10820,10810,143
20241030,122800,9129346050,10820,10820,10820,10810,10
20241030,122700,9129237920,10810,10810,10810,10810,99
20241030,122600,9128167730,10810,10820,10820,10810,362
20241030,122500,9124252380,10820,10810,10820,10800,623
20241030,122400,9117514000,10790,10800,10810,10790,387
20241030,122300,9113336430,10800,10790,10800,10790,48
20241030,122200,9112818110,10800,10790,10810,10790,190
20241030,122100,9110765850,10800,10800,10800,10790,32
20241030,122000,9110420490,10800,10800,10800,10800,98
20241030,121900,9109362090,10790,10800,10800,10790,730
20241030,121800,9101478740,10800,10800,10800,10800,440
20241030,121700,9096726740,10810,10810,10820,10800,115
20241030,121600,9095483640,10810,10820,10820,10800,1122
20241030,121500,9083359180,10820,10800,10820,10800,589
20241030,121400,9076991810,10800,10790,10800,10790,321
20241030,121300,9073525610,10800,10800,10800,10790,469
20241030,121200,9068461920,10800,10810,10810,10800,786
20241030,121100,9059972330,10810,10800,10810,10800,35
20241030,121000,9059594310,10810,10800,10810,10800,345
20241030,120900,9055868110,10800,10810,10810,10800,422
20241030,120800,9051309510,10810,10790,10820,10790,507
20241030,120700,9045833170,10790,10800,10800,10790,217
20241030,120600,9043489670,10800,10800,10810,10790,251
20241030,120500,9040779160,10800,10810,10820,10800,2572
20241030,120400,9012991350,10810,10820,10830,10810,190
20241030,120300,9010937080,10820,10830,10830,10810,264
20241030,120200,9008080580,10830,10800,10830,10800,1054
20241030,120100,8996691740,10800,10810,10810,10800,236
20241030,120000,8994142730,10820,10840,10840,10810,2076
20241030,115900,8971691150,10830,10830,10840,10830,1420
20241030,115800,8956311610,10840,10850,10850,10840,1910
20241030,115700,8935595370,10860,10860,10860,10860,204
20241030,115600,8933379930,10860,10850,10860,10840,93
20241030,115500,8932370290,10840,10840,10850,10840,1276
20241030,115400,8918530180,10840,10830,10840,10830,132
20241030,115300,8917100380,10830,10830,10830,10830,117
20241030,115200,8915833270,10830,10820,10830,10820,17
20241030,115100,8915649260,10820,10830,10840,10820,304
20241030,115000,8912359440,10840,10840,10840,10820,1004
20241030,114900,8901493110,10840,10830,10840,10830,1794
20241030,114800,8882063360,10830,10850,10850,10830,2285
20241030,114700,8857283650,10840,10830,10840,10820,596
20241030,114600,8850829020,10830,10820,10830,10820,717
20241030,114500,8843067350,10820,10820,10820,10810,323
20241030,114400,8839573100,10810,10810,10820,10810,424
20241030,114300,8834989330,10810,10820,10830,10810,1092
20241030,114200,8823178560,10820,10820,10820,10810,704
20241030,114100,8815561330,10820,10830,10830,10820,167
20241030,114000,8813754260,10830,10820,10840,10810,1022
20241030,113900,8802695820,10820,10820,10820,10820,1003
20241030,113800,8791843360,10830,10830,10830,10820,676
20241030,113700,8784522360,10820,10830,10840,10820,1242
20241030,113600,8771075870,10830,10840,10840,10830,1827
20241030,113500,8751273000,10840,10840,10850,10840,1065
20241030,113400,8739728320,10840,10850,10850,10840,515
20241030,113300,8734145200,10840,10860,10880,10840,2262
20241030,113200,8709604480,10860,10870,10870,10860,1177
20241030,113100,8696818930,10870,10890,10890,10870,380
20241030,113000,8692685060,10880,10890,10900,10880,318
20241030,112900,8689221390,10890,10910,10910,10890,1634
20241030,112800,8671410680,10910,10910,10920,10910,623
20241030,112700,8664612250,10910,10910,10920,10910,248
20241030,112600,8661906300,10910,10920,10920,10910,1198
20241030,112500,8648835010,10910,10930,10930,10910,934
20241030,112400,8638639570,10930,10940,10940,10930,626
20241030,112300,8631791280,10950,10950,10950,10940,214
20241030,112200,8629448080,10950,10940,10950,10940,1232
20241030,112100,8615967530,10930,10940,10940,10930,316
20241030,112000,8612513580,10930,10940,10940,10930,863
20241030,111900,8603080300,10940,10950,10950,10940,451
20241030,111800,8598146000,10950,10940,10950,10930,1769
20241030,111700,8578808160,10930,10960,10960,10930,1397
20241030,111600,8563514640,10950,10950,10960,10950,578
20241030,111500,8557183920,10940,10960,10960,10940,1442
20241030,111400,8541398020,10950,10970,10970,10950,1535
20241030,111300,8524571750,10960,10980,10980,10960,1304
20241030,111200,8510265070,10980,10970,10980,10970,142
20241030,111100,8508706340,10970,10980,10980,10970,589
20241030,111000,8502242550,10980,10980,10990,10970,1155
20241030,110900,8489561220,10980,10980,10980,10970,1329
20241030,110800,8474975850,10980,10980,10980,10960,640
20241030,110700,8467953150,10980,10970,10980,10960,1511
20241030,110600,8451369890,10970,10980,10980,10960,1792
20241030,110500,8431716870,10980,10990,11000,10980,4717
20241030,110400,8379879170,11000,11000,11000,10990,742
20241030,110300,8371722800,10990,11020,11020,10990,3994
20241030,110200,8327769250,11020,11020,11030,11010,4438
20241030,110100,8278861280,11020,11000,11030,11000,7843
20241030,110000,8192515270,11000,10960,11000,10960,12980
20241030,105900,8049905440,10960,10980,10980,10950,2357
20241030,105800,8024061730,10980,10970,10980,10950,395
20241030,105700,8019728610,10970,10970,10970,10930,3742
20241030,105600,7978719800,10970,10970,10970,10950,814
20241030,105500,7969797990,10970,10940,10980,10940,10847
20241030,105400,7850886120,10950,10940,10950,10940,2986
20241030,105300,7818191290,10950,10940,10950,10930,3613
20241030,105200,7778669920,10940,10960,10960,10940,3214
20241030,105100,7743477080,10960,10950,10970,10950,6484
20241030,105000,7672438810,10940,10920,10950,10920,3500
20241030,104900,7634169440,10920,10920,10930,10920,1920
20241030,104800,7613187390,10920,10920,10920,10910,2556
20241030,104700,7585275940,10920,10910,10920,10910,707
20241030,104600,7577560560,10910,10880,10910,10870,3341
20241030,104500,7541187580,10880,10880,10890,10880,673
20241030,104400,7533865280,10890,10900,10900,10880,717
20241030,104300,7526059110,10890,10900,10900,10890,850
20241030,104200,7516800960,10900,10900,10910,10900,359
20241030,104100,7512887430,10910,10920,10920,10910,1430
20241030,104000,7497285610,10920,10920,10920,10910,271
20241030,103900,7494327400,10920,10920,10920,10910,256
20241030,103800,7491532960,10920,10910,10920,10910,754
20241030,103700,7483302100,10910,10910,10920,10900,956
20241030,103600,7472867040,10910,10890,10910,10890,1580
20241030,103500,7455635910,10890,10890,10900,10890,221
20241030,103400,7453228740,10900,10910,10920,10890,956
20241030,103300,7442814400,10920,10920,10920,10900,1440
20241030,103200,7427108100,10930,10940,10940,10910,4395
20241030,103100,7379091720,10940,10920,10940,10920,1352
20241030,103000,7364308390,10930,10940,10940,10910,2603
20241030,102900,7335856620,10940,10900,10940,10900,5696
20241030,102800,7273700190,10900,10900,10900,10890,1789
20241030,102700,7254211360,10900,10900,10900,10890,1282
20241030,102600,7240248780,10900,10890,10900,10890,595
20241030,102500,7233767920,10880,10890,10890,10880,347
20241030,102400,7229989170,10870,10870,10890,10850,4026
20241030,102300,7186264830,10870,10870,10900,10870,3304
20241030,102200,7150297570,10880,10880,10880,10880,115
20241030,102100,7149046370,10880,10880,10900,10870,3648
20241030,102000,7109324120,10890,10850,10890,10850,2188
20241030,101900,7085504710,10860,10870,10870,10850,1196
20241030,101800,7072516530,10870,10870,10890,10860,3199
20241030,101700,7037726760,10870,10820,10870,10820,1851
20241030,101600,7017642490,10820,10830,10830,10820,1500
20241030,101500,7001411330,10830,10850,10850,10830,1176
20241030,101400,6988669020,10840,10780,10850,10770,4363
20241030,101300,6941530650,10790,10810,10810,10770,3450
20241030,101200,6904291500,10820,10800,10820,10790,4701
20241030,101100,6853511930,10800,10810,10820,10800,1231
20241030,101000,6840210550,10800,10800,10820,10780,4596
20241030,100900,6790583740,10800,10820,10830,10790,3722
20241030,100800,6750382810,10820,10830,10840,10800,5496
20241030,100700,6690920440,10830,10840,10840,10830,3656
20241030,100600,6651305720,10840,10850,10860,10840,2004
20241030,100500,6629561410,10860,10850,10860,10850,1594
20241030,100400,6612261430,10850,10850,10850,10840,985
20241030,100300,6601577530,10850,10850,10860,10840,320
20241030,100200,6598105600,10850,10870,10870,10850,1162
20241030,100100,6585486020,10870,10870,10880,10870,757
20241030,100000,6577257380,10870,10860,10880,10860,1612
20241030,095900,6559738510,10850,10850,10860,10830,3103
20241030,095800,6526079680,10850,10870,10880,10840,4905
20241030,095700,6472819720,10870,10830,10870,10830,2730
20241030,095600,6443207410,10830,10870,10870,10830,3232
20241030,095500,6408142170,10870,10870,10880,10860,839
20241030,095400,6399025210,10870,10880,10900,10860,1736
20241030,095300,6380138650,10880,10910,10910,10850,2227
20241030,095200,6355902000,10910,10860,10910,10860,4343
20241030,095100,6308614700,10860,10850,10870,10830,2679
20241030,095000,6279555150,10850,10910,10920,10850,2377
20241030,094900,6253710250,10910,10940,10940,10910,9240
20241030,094800,6152755030,10940,10910,10940,10910,2641
20241030,094700,6123892200,10910,10880,10920,10880,3978
20241030,094600,6080543490,10880,10890,10900,10850,2075
20241030,094500,6057983040,10890,10880,10910,10850,6015
20241030,094400,5992577520,10860,10880,10880,10850,2732
20241030,094300,5962890310,10870,10910,10910,10800,23592
20241030,094200,5706719520,10910,10920,10940,10900,6157
20241030,094100,5639463990,10920,10940,10940,10920,789
20241030,094000,5630839410,10950,10900,10960,10890,2230
20241030,093900,5606483050,10900,10960,10960,10900,5050
20241030,093800,5551283590,10970,10900,10970,10880,9547
20241030,093700,5447177090,10920,10930,10930,10890,6276
20241030,093600,5378698860,10930,10970,10990,10920,7882
20241030,093500,5292444440,10970,10970,11010,10960,6374
20241030,093400,5222422450,11000,10940,11000,10940,4068
20241030,093300,5177827470,10950,11030,11030,10940,10670
20241030,093200,5060663690,11020,11030,11030,11010,5623
20241030,093100,4998704130,11030,11020,11050,11020,9528
20241030,093000,4893540310,11020,11000,11020,10960,12993
20241030,092900,4750750180,11000,10990,11060,10970,14971
20241030,092800,4585767760,10990,11040,11090,10970,31697
20241030,092700,4236333800,11040,10890,11120,10890,65135
20241030,092600,3517833470,10880,10900,10920,10880,11279
20241030,092500,3394899810,10900,10950,10960,10900,9030
20241030,092400,3296252590,10960,10970,10970,10900,18326
20241030,092300,3095844120,10970,10950,11040,10950,47201
20241030,092200,2576474430,10960,10880,10960,10880,25121
20241030,092100,2302030800,10880,10860,10880,10840,12062
20241030,092000,2171001660,10860,10840,10860,10810,5313
20241030,091900,2113410710,10840,10820,10870,10800,16452
20241030,091800,1935280000,10820,10810,10850,10810,7609
20241030,091700,1852863420,10810,10830,10830,10790,7429
20241030,091600,1772518910,10830,10730,10850,10730,27810
20241030,091500,1472046310,10750,10710,10750,10700,11036
20241030,091400,1353733540,10710,10690,10720,10660,9241
20241030,091300,1254884260,10690,10700,10710,10690,3367
20241030,091200,1218859600,10700,10680,10710,10670,3941
20241030,091100,1176717090,10670,10670,10720,10660,12202
20241030,091000,1046353660,10670,10730,10740,10670,10174
20241030,090900,937432140,10730,10650,10760,10650,12871
20241030,090800,799457650,10660,10590,10690,10590,21459
20241030,090700,570925150,10590,10610,10650,10590,11675
20241030,090600,446779590,10600,10490,10620,10480,17981
20241030,090500,257264310,10500,10450,10500,10450,8975
20241030,090400,163286410,10470,10410,10470,10410,8110
20241030,090300,78560460,10400,10350,10400,10350,4313
20241030,090200,33750120,10350,10320,10350,10320,703
20241030,090100,26484010,10320,10290,10320,10290,816
20241030,090000,18082540,10290,10280,10290,10280,1759