stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,212300,14940502180,5510,5510,5510,5510,42497
20241029,212200,14940502180,5510,5510,5510,5510,0
20241029,212100,14940502180,5510,5510,5510,5510,0
20241029,212000,14940502180,5510,5510,5510,5510,0
20241029,211900,14940502180,5510,5510,5510,5510,0
20241029,211800,14940502180,5510,5510,5510,5510,0
20241029,211700,14940502180,5510,5510,5510,5510,0
20241029,211600,14940502180,5510,5510,5510,5510,0
20241029,211500,14940502180,5510,5510,5510,5510,0
20241029,211400,14940502180,5510,5510,5510,5510,0
20241029,211300,14940502180,5510,5510,5510,5510,0
20241029,211200,14940502180,5510,5510,5510,5510,0
20241029,211100,14940502180,5510,5510,5510,5510,0
20241029,211000,14940502180,5510,5510,5510,5510,0
20241029,210900,14940502180,5510,5510,5510,5510,0
20241029,210800,14940502180,5510,5510,5510,5510,0
20241029,210700,14940502180,5510,5510,5510,5510,0
20241029,210600,14940502180,5510,5510,5510,5510,0
20241029,210500,14940502180,5510,5510,5510,5510,0
20241029,210400,14940502180,5510,5510,5510,5510,0
20241029,210300,14940502180,5510,5510,5510,5510,0
20241029,210200,14940502180,5510,5510,5510,5510,0
20241029,210100,14940502180,5510,5510,5510,5510,0
20241029,210000,14940502180,5510,5510,5510,5510,0
20241029,205900,14940502180,5510,5510,5510,5510,0
20241029,205800,14940502180,5510,5510,5510,5510,0
20241029,205700,14940502180,5510,5510,5510,5510,0
20241029,205600,14940502180,5510,5510,5510,5510,0
20241029,205500,14940502180,5510,5510,5510,5510,0
20241029,205400,14940502180,5510,5510,5510,5510,0
20241029,205300,14940502180,5510,5510,5510,5510,42497
20241029,205200,14940502180,5510,5510,5510,5510,0
20241029,205100,14940502180,5510,5510,5510,5510,0
20241029,205000,14940502180,5510,5510,5510,5510,0
20241029,204900,14940502180,5510,5510,5510,5510,0
20241029,204800,14940502180,5510,5510,5510,5510,0
20241029,204700,14940502180,5510,5510,5510,5510,0
20241029,204600,14940502180,5510,5510,5510,5510,0
20241029,204500,14940502180,5510,5510,5510,5510,0
20241029,204400,14940502180,5510,5510,5510,5510,0
20241029,204300,14940502180,5510,5510,5510,5510,0
20241029,204200,14940502180,5510,5510,5510,5510,0
20241029,204100,14940502180,5510,5510,5510,5510,0
20241029,204000,14940502180,5510,5510,5510,5510,0
20241029,203900,14940502180,5510,5510,5510,5510,0
20241029,203800,14940502180,5510,5510,5510,5510,0
20241029,203700,14940502180,5510,5510,5510,5510,0
20241029,203600,14940502180,5510,5510,5510,5510,0
20241029,203500,14940502180,5510,5510,5510,5510,0
20241029,203400,14940502180,5510,5510,5510,5510,0
20241029,203300,14940502180,5510,5510,5510,5510,0
20241029,203200,14940502180,5510,5510,5510,5510,0
20241029,203100,14940502180,5510,5510,5510,5510,0
20241029,203000,14940502180,5510,5510,5510,5510,0
20241029,202900,14940502180,5510,5510,5510,5510,0
20241029,202800,14940502180,5510,5510,5510,5510,0
20241029,202700,14940502180,5510,5510,5510,5510,0
20241029,202600,14940502180,5510,5510,5510,5510,0
20241029,202500,14940502180,5510,5510,5510,5510,0
20241029,202400,14940502180,5510,5510,5510,5510,0
20241029,202300,14940502180,5510,5510,5510,5510,42497
20241029,202200,14940502180,5510,5510,5510,5510,0
20241029,202100,14940502180,5510,5510,5510,5510,0
20241029,202000,14940502180,5510,5510,5510,5510,0
20241029,201900,14940502180,5510,5510,5510,5510,0
20241029,201800,14940502180,5510,5510,5510,5510,0
20241029,201700,14940502180,5510,5510,5510,5510,0
20241029,201600,14940502180,5510,5510,5510,5510,0
20241029,201500,14940502180,5510,5510,5510,5510,0
20241029,201400,14940502180,5510,5510,5510,5510,0
20241029,201300,14940502180,5510,5510,5510,5510,0
20241029,201200,14940502180,5510,5510,5510,5510,0
20241029,201100,14940502180,5510,5510,5510,5510,0
20241029,201000,14940502180,5510,5510,5510,5510,0
20241029,200900,14940502180,5510,5510,5510,5510,0
20241029,200800,14940502180,5510,5510,5510,5510,0
20241029,200700,14940502180,5510,5510,5510,5510,0
20241029,200600,14940502180,5510,5510,5510,5510,0
20241029,200500,14940502180,5510,5510,5510,5510,0
20241029,200400,14940502180,5510,5510,5510,5510,0
20241029,200300,14940502180,5510,5510,5510,5510,0
20241029,200200,14940502180,5510,5510,5510,5510,0
20241029,200100,14940502180,5510,5510,5510,5510,0
20241029,200000,14940502180,5510,5510,5510,5510,0
20241029,195900,14940502180,5510,5510,5510,5510,0
20241029,195800,14940502180,5510,5510,5510,5510,0
20241029,195700,14940502180,5510,5510,5510,5510,0
20241029,195600,14940502180,5510,5510,5510,5510,0
20241029,195500,14940502180,5510,5510,5510,5510,0
20241029,195400,14940502180,5510,5510,5510,5510,0
20241029,195300,14940502180,5510,5510,5510,5510,42497
20241029,195200,14940502180,5510,5510,5510,5510,0
20241029,195100,14940502180,5510,5510,5510,5510,0
20241029,195000,14940502180,5510,5510,5510,5510,0
20241029,194900,14940502180,5510,5510,5510,5510,0
20241029,194800,14940502180,5510,5510,5510,5510,0
20241029,194700,14940502180,5510,5510,5510,5510,0
20241029,194600,14940502180,5510,5510,5510,5510,0
20241029,194500,14940502180,5510,5510,5510,5510,0
20241029,194400,14940502180,5510,5510,5510,5510,0
20241029,194300,14940502180,5510,5510,5510,5510,0
20241029,194200,14940502180,5510,5510,5510,5510,0
20241029,194100,14940502180,5510,5510,5510,5510,0
20241029,194000,14940502180,5510,5510,5510,5510,0
20241029,193900,14940502180,5510,5510,5510,5510,0
20241029,193800,14940502180,5510,5510,5510,5510,0
20241029,193700,14940502180,5510,5510,5510,5510,0
20241029,193600,14940502180,5510,5510,5510,5510,0
20241029,193500,14940502180,5510,5510,5510,5510,0
20241029,193400,14940502180,5510,5510,5510,5510,0
20241029,193300,14940502180,5510,5510,5510,5510,0
20241029,193200,14940502180,5510,5510,5510,5510,0
20241029,193100,14940502180,5510,5510,5510,5510,0
20241029,193000,14940502180,5510,5510,5510,5510,0
20241029,192900,14940502180,5510,5510,5510,5510,0
20241029,192800,14940502180,5510,5510,5510,5510,0
20241029,192700,14940502180,5510,5510,5510,5510,0
20241029,192600,14940502180,5510,5510,5510,5510,0
20241029,192500,14940502180,5510,5510,5510,5510,0
20241029,192400,14940502180,5510,5510,5510,5510,0
20241029,192300,14940502180,5510,5510,5510,5510,42497
20241029,192200,14940502180,5510,5510,5510,5510,0
20241029,192100,14940502180,5510,5510,5510,5510,0
20241029,192000,14940502180,5510,5510,5510,5510,0
20241029,191900,14940502180,5510,5510,5510,5510,0
20241029,191800,14940502180,5510,5510,5510,5510,0
20241029,191700,14940502180,5510,5510,5510,5510,0
20241029,191600,14940502180,5510,5510,5510,5510,0
20241029,191500,14940502180,5510,5510,5510,5510,0
20241029,191400,14940502180,5510,5510,5510,5510,0
20241029,191300,14940502180,5510,5510,5510,5510,0
20241029,191200,14940502180,5510,5510,5510,5510,0
20241029,191100,14940502180,5510,5510,5510,5510,0
20241029,191000,14940502180,5510,5510,5510,5510,0
20241029,190900,14940502180,5510,5510,5510,5510,0
20241029,190800,14940502180,5510,5510,5510,5510,0
20241029,190700,14940502180,5510,5510,5510,5510,0
20241029,190600,14940502180,5510,5510,5510,5510,0
20241029,190500,14940502180,5510,5510,5510,5510,0
20241029,190400,14940502180,5510,5510,5510,5510,0
20241029,190300,14940502180,5510,5510,5510,5510,0
20241029,190200,14940502180,5510,5510,5510,5510,0
20241029,190100,14940502180,5510,5510,5510,5510,0
20241029,190000,14940502180,5510,5510,5510,5510,0
20241029,185900,14940502180,5510,5510,5510,5510,0
20241029,185800,14940502180,5510,5510,5510,5510,0
20241029,185700,14940502180,5510,5510,5510,5510,0
20241029,185600,14940502180,5510,5510,5510,5510,0
20241029,185500,14940502180,5510,5510,5510,5510,0
20241029,185400,14940502180,5510,5510,5510,5510,0
20241029,185300,14940502180,5510,5510,5510,5510,42497
20241029,185200,14940502180,5510,5510,5510,5510,0
20241029,185100,14940502180,5510,5510,5510,5510,0
20241029,185000,14940502180,5510,5510,5510,5510,0
20241029,184900,14940502180,5510,5510,5510,5510,0
20241029,184800,14940502180,5510,5510,5510,5510,0
20241029,184700,14940502180,5510,5510,5510,5510,0
20241029,184600,14940502180,5510,5510,5510,5510,0
20241029,184500,14940502180,5510,5510,5510,5510,0
20241029,184400,14940502180,5510,5510,5510,5510,0
20241029,184300,14940502180,5510,5510,5510,5510,0
20241029,184200,14940502180,5510,5510,5510,5510,0
20241029,184100,14940502180,5510,5510,5510,5510,0
20241029,184000,14940502180,5510,5510,5510,5510,0
20241029,183900,14940502180,5510,5510,5510,5510,0
20241029,183800,14940502180,5510,5510,5510,5510,0
20241029,183700,14940502180,5510,5510,5510,5510,0
20241029,183600,14940502180,5510,5510,5510,5510,0
20241029,183500,14940502180,5510,5510,5510,5510,0
20241029,183400,14940502180,5510,5510,5510,5510,0
20241029,183300,14940502180,5510,5510,5510,5510,0
20241029,183200,14940502180,5510,5510,5510,5510,0
20241029,183100,14940502180,5510,5510,5510,5510,0
20241029,183000,14940502180,5510,5510,5510,5510,0
20241029,182900,14940502180,5510,5510,5510,5510,0
20241029,182800,14940502180,5510,5510,5510,5510,0
20241029,182700,14940502180,5510,5510,5510,5510,0
20241029,182600,14940502180,5510,5510,5510,5510,0
20241029,182500,14940502180,5510,5510,5510,5510,0
20241029,182400,14940502180,5510,5510,5510,5510,0
20241029,182300,14940502180,5510,5510,5510,5510,42497
20241029,182200,14940502180,5510,5510,5510,5510,0
20241029,182100,14940502180,5510,5510,5510,5510,0
20241029,182000,14940502180,5510,5510,5510,5510,0
20241029,181900,14940502180,5510,5510,5510,5510,0
20241029,181800,14940502180,5510,5510,5510,5510,0
20241029,181700,14940502180,5510,5510,5510,5510,0
20241029,181600,14940502180,5510,5510,5510,5510,0
20241029,181500,14940502180,5510,5510,5510,5510,0
20241029,181400,14940502180,5510,5510,5510,5510,0
20241029,181300,14940502180,5510,5510,5510,5510,0
20241029,181200,14940502180,5510,5510,5510,5510,0
20241029,181100,14940502180,5510,5510,5510,5510,0
20241029,181000,14940502180,5510,5510,5510,5510,0
20241029,180900,14940502180,5510,5510,5510,5510,0
20241029,180800,14940502180,5510,5510,5510,5510,0
20241029,180700,14940502180,5510,5510,5510,5510,0
20241029,180600,14940502180,5510,5510,5510,5510,0
20241029,180500,14940502180,5510,5510,5510,5510,0
20241029,180400,14940502180,5510,5510,5510,5510,0
20241029,180300,14940502180,5510,5510,5510,5510,0
20241029,180200,14940502180,5510,5510,5510,5510,0
20241029,180100,14940502180,5510,5510,5510,5510,0
20241029,180000,14940502180,5510,5510,5510,5510,0
20241029,175900,14940502180,5510,5510,5510,5510,0
20241029,175800,14940502180,5510,5510,5510,5510,0
20241029,175700,14940502180,5510,5510,5510,5510,0
20241029,175600,14940502180,5510,5510,5510,5510,0
20241029,175500,14940502180,5510,5510,5510,5510,0
20241029,175400,14940502180,5510,5510,5510,5510,0
20241029,175300,14940502180,5510,5510,5510,5510,42497
20241029,175200,14940502180,5510,5510,5510,5510,0
20241029,175100,14940502180,5510,5510,5510,5510,0
20241029,175000,14940502180,5510,5510,5510,5510,0
20241029,174900,14940502180,5510,5510,5510,5510,0
20241029,174800,14940502180,5510,5510,5510,5510,0
20241029,174700,14940502180,5510,5510,5510,5510,0
20241029,174600,14940502180,5510,5510,5510,5510,0
20241029,174500,14940502180,5510,5510,5510,5510,0
20241029,174400,14940502180,5510,5510,5510,5510,0
20241029,174300,14940502180,5510,5510,5510,5510,0
20241029,174200,14940502180,5510,5510,5510,5510,0
20241029,174100,14940502180,5510,5510,5510,5510,0
20241029,174000,14940502180,5510,5510,5510,5510,0
20241029,173900,14940502180,5510,5510,5510,5510,0
20241029,173800,14940502180,5510,5510,5510,5510,0
20241029,173700,14940502180,5510,5510,5510,5510,0
20241029,173600,14940502180,5510,5510,5510,5510,0
20241029,173500,14940502180,5510,5510,5510,5510,0
20241029,173400,14940502180,5510,5510,5510,5510,0
20241029,173300,14940502180,5510,5510,5510,5510,0
20241029,173200,14940502180,5510,5510,5510,5510,0
20241029,173100,14940502180,5510,5510,5510,5510,0
20241029,173000,14940502180,5510,5510,5510,5510,0
20241029,172900,14940502180,5510,5510,5510,5510,0
20241029,172800,14940502180,5510,5510,5510,5510,0
20241029,172700,14940502180,5510,5510,5510,5510,0
20241029,172600,14940502180,5510,5510,5510,5510,0
20241029,172500,14940502180,5510,5510,5510,5510,0
20241029,172400,14940502180,5510,5510,5510,5510,0
20241029,172300,14940502180,5510,5510,5510,5510,42497
20241029,172200,14940502180,5510,5510,5510,5510,0
20241029,172100,14940502180,5510,5510,5510,5510,0
20241029,172000,14940502180,5510,5510,5510,5510,0
20241029,171900,14940502180,5510,5510,5510,5510,0
20241029,171800,14940502180,5510,5510,5510,5510,0
20241029,171700,14940502180,5510,5510,5510,5510,0
20241029,171600,14940502180,5510,5510,5510,5510,0
20241029,171500,14940502180,5510,5510,5510,5510,0
20241029,171400,14940502180,5510,5510,5510,5510,0
20241029,171300,14940502180,5510,5510,5510,5510,0
20241029,171200,14940502180,5510,5510,5510,5510,0
20241029,171100,14940502180,5510,5510,5510,5510,0
20241029,171000,14940502180,5510,5510,5510,5510,0
20241029,170900,14940502180,5510,5510,5510,5510,0
20241029,170800,14940502180,5510,5510,5510,5510,0
20241029,170700,14940502180,5510,5510,5510,5510,0
20241029,170600,14940502180,5510,5510,5510,5510,0
20241029,170500,14940502180,5510,5510,5510,5510,0
20241029,170400,14940502180,5510,5510,5510,5510,0
20241029,170300,14940502180,5510,5510,5510,5510,0
20241029,170200,14940502180,5510,5510,5510,5510,0
20241029,170100,14940502180,5510,5510,5510,5510,0
20241029,170000,14940502180,5510,5510,5510,5510,0
20241029,165900,14940502180,5510,5510,5510,5510,0
20241029,165800,14940502180,5510,5510,5510,5510,0
20241029,165700,14940502180,5510,5510,5510,5510,0
20241029,165600,14940502180,5510,5510,5510,5510,0
20241029,165500,14940502180,5510,5510,5510,5510,0
20241029,165400,14940502180,5510,5510,5510,5510,0
20241029,165300,14940502180,5510,5510,5510,5510,42497
20241029,165200,14940502180,5510,5510,5510,5510,0
20241029,165100,14940502180,5510,5510,5510,5510,0
20241029,165000,14940502180,5510,5510,5510,5510,0
20241029,164900,14940502180,5510,5510,5510,5510,0
20241029,164800,14940502180,5510,5510,5510,5510,0
20241029,164700,14940502180,5510,5510,5510,5510,0
20241029,164600,14940502180,5510,5510,5510,5510,0
20241029,164500,14940502180,5510,5510,5510,5510,0
20241029,164400,14940502180,5510,5510,5510,5510,0
20241029,164300,14940502180,5510,5510,5510,5510,0
20241029,164200,14940502180,5510,5510,5510,5510,0
20241029,164100,14940502180,5510,5510,5510,5510,0
20241029,164000,14940502180,5510,5510,5510,5510,0
20241029,163900,14940502180,5510,5510,5510,5510,0
20241029,163800,14940502180,5510,5510,5510,5510,0
20241029,163700,14940502180,5510,5510,5510,5510,0
20241029,163600,14940502180,5510,5510,5510,5510,0
20241029,163500,14940502180,5510,5510,5510,5510,0
20241029,163400,14940502180,5510,5510,5510,5510,0
20241029,163300,14940502180,5510,5510,5510,5510,0
20241029,163200,14940502180,5510,5510,5510,5510,0
20241029,163100,14940502180,5510,5510,5510,5510,0
20241029,163000,14940502180,5510,5510,5510,5510,0
20241029,162900,14940502180,5510,5510,5510,5510,0
20241029,162800,14940502180,5510,5510,5510,5510,0
20241029,162700,14940502180,5510,5510,5510,5510,0
20241029,162600,14940502180,5510,5510,5510,5510,0
20241029,162500,14940502180,5510,5510,5510,5510,0
20241029,162400,14940502180,5510,5510,5510,5510,0
20241029,162300,14940502180,5510,5510,5510,5510,42497
20241029,162200,14940502180,5510,5510,5510,5510,0
20241029,162100,14940502180,5510,5510,5510,5510,0
20241029,162000,14940502180,5510,5510,5510,5510,0
20241029,161900,14940502180,5510,5510,5510,5510,0
20241029,161800,14940502180,5510,5510,5510,5510,0
20241029,161700,14940502180,5510,5510,5510,5510,0
20241029,161600,14940502180,5510,5510,5510,5510,0
20241029,161500,14940502180,5510,5510,5510,5510,0
20241029,161400,14940502180,5510,5510,5510,5510,0
20241029,161300,14940502180,5510,5510,5510,5510,0
20241029,161200,14940502180,5510,5510,5510,5510,0
20241029,161100,14940502180,5510,5510,5510,5510,0
20241029,161000,14940502180,5510,5510,5510,5510,0
20241029,160900,14940502180,5510,5510,5510,5510,0
20241029,160800,14940502180,5510,5510,5510,5510,0
20241029,160700,14940502180,5510,5510,5510,5510,0
20241029,160600,14940502180,5510,5510,5510,5510,0
20241029,160500,14940502180,5510,5510,5510,5510,0
20241029,160400,14940502180,5510,5510,5510,5510,0
20241029,160300,14940502180,5510,5510,5510,5510,0
20241029,160200,14940502180,5510,5510,5510,5510,0
20241029,160100,14940502180,5510,5510,5510,5510,0
20241029,160000,14940502180,5510,5510,5510,5510,0
20241029,155900,14940502180,5510,5510,5510,5510,0
20241029,155800,14940502180,5510,5510,5510,5510,0
20241029,155700,14940502180,5510,5510,5510,5510,0
20241029,155600,14940502180,5510,5510,5510,5510,0
20241029,155500,14940502180,5510,5510,5510,5510,0
20241029,155400,14940502180,5510,5510,5510,5510,0
20241029,155300,14940502180,5510,5510,5510,5510,42497
20241029,155200,14940502180,5510,5510,5510,5510,0
20241029,155100,14940502180,5510,5510,5510,5510,0
20241029,155000,14940502180,5510,5510,5510,5510,0
20241029,154900,14940502180,5510,5510,5510,5510,0
20241029,154800,14940502180,5510,5510,5510,5510,0
20241029,154700,14940502180,5510,5510,5510,5510,0
20241029,154600,14940502180,5510,5510,5510,5510,0
20241029,154500,14940502180,5510,5510,5510,5510,0
20241029,154400,14940502180,5510,5510,5510,5510,0
20241029,154300,14940502180,5510,5510,5510,5510,0
20241029,154200,14940502180,5510,5510,5510,5510,0
20241029,154100,14940502180,5510,5510,5510,5510,0
20241029,154000,14940502180,5510,5510,5510,5510,0
20241029,153900,14940502180,5510,5510,5510,5510,0
20241029,153800,14940502180,5510,5510,5510,5510,0
20241029,153700,14940502180,5510,5510,5510,5510,0
20241029,153600,14940502180,5510,5510,5510,5510,0
20241029,153500,14940502180,5510,5510,5510,5510,0
20241029,153400,14940502180,5510,5510,5510,5510,0
20241029,153300,14940502180,5510,5510,5510,5510,0
20241029,153200,14940502180,5510,5510,5510,5510,0
20241029,153100,14940502180,5510,5510,5510,5510,0
20241029,153000,14940502180,5510,5510,5510,5510,42497
20241029,152900,14706343710,5540,5540,5540,5540,0
20241029,152800,14706343710,5540,5540,5540,5540,0
20241029,152700,14706343710,5540,5540,5540,5540,0
20241029,152600,14706343710,5540,5540,5540,5540,0
20241029,152500,14706343710,5540,5540,5540,5540,0
20241029,152400,14706343710,5540,5540,5540,5540,0
20241029,152300,14706343710,5540,5540,5540,5540,0
20241029,152200,14706343710,5540,5540,5540,5540,0
20241029,152100,14706343710,5540,5540,5540,5540,0
20241029,152000,14706343710,5540,5540,5540,5540,0
20241029,151900,14706343710,5540,5520,5540,5510,12224
20241029,151800,14638830780,5530,5520,5530,5520,6531
20241029,151700,14602751210,5520,5510,5540,5510,2655
20241029,151600,14588087680,5520,5510,5520,5500,1565
20241029,151500,14579463580,5510,5500,5510,5490,7571
20241029,151400,14537802720,5500,5490,5500,5490,5713
20241029,151300,14506411360,5480,5490,5490,5470,22345
20241029,151200,14384029500,5490,5490,5490,5480,2141
20241029,151100,14372278510,5500,5480,5500,5480,1772
20241029,151000,14362559720,5480,5480,5490,5480,1745
20241029,150900,14352980530,5480,5490,5500,5470,8032
20241029,150800,14308953630,5490,5500,5500,5490,6022
20241029,150700,14275871620,5500,5510,5510,5500,3846
20241029,150600,14254718200,5510,5490,5510,5490,1587
20241029,150500,14245987530,5490,5500,5500,5490,7040
20241029,150400,14207293960,5500,5500,5510,5500,1589
20241029,150300,14198551680,5500,5520,5520,5500,10711
20241029,150200,14139565110,5520,5520,5530,5520,1192
20241029,150100,14132985230,5520,5530,5540,5520,5735
20241029,150000,14101299570,5530,5530,5540,5530,814
20241029,145900,14096798140,5530,5530,5540,5530,1692
20241029,145800,14087429380,5530,5540,5540,5530,127
20241029,145700,14086726920,5540,5530,5540,5530,354
20241029,145600,14084768100,5540,5530,5550,5530,932
20241029,145500,14079603470,5550,5540,5550,5540,1821
20241029,145400,14069514050,5540,5540,5540,5540,199
20241029,145300,14068411590,5540,5540,5540,5540,20
20241029,145200,14068300790,5550,5530,5550,5530,2773
20241029,145100,14052939650,5530,5520,5530,5520,11340
20241029,145000,13990236660,5520,5520,5520,5520,1644
20241029,144900,13981161780,5530,5530,5530,5530,386
20241029,144800,13979027200,5520,5510,5520,5510,1510
20241029,144700,13970701630,5510,5510,5520,5510,11508
20241029,144600,13907276650,5520,5540,5540,5520,1801
20241029,144500,13897335090,5510,5530,5530,5510,3835
20241029,144400,13876173170,5520,5550,5560,5520,8169
20241029,144300,13830926220,5550,5550,5550,5550,3588
20241029,144200,13811012820,5550,5560,5570,5550,3534
20241029,144100,13791360200,5560,5560,5570,5550,3316
20241029,144000,13772924660,5560,5560,5560,5550,4396
20241029,143900,13748483380,5560,5560,5570,5560,999
20241029,143800,13742926940,5560,5570,5570,5560,2740
20241029,143700,13727690480,5570,5560,5570,5550,5226
20241029,143600,13698630730,5560,5580,5580,5560,1106
20241029,143500,13692468110,5580,5560,5580,5560,5168
20241029,143400,13663678580,5560,5570,5570,5560,1041
20241029,143300,13657880740,5570,5560,5570,5560,703
20241029,143200,13653968870,5560,5570,5570,5550,1847
20241029,143100,13643693740,5580,5590,5590,5580,5855
20241029,143000,13611014290,5590,5580,5600,5580,4238
20241029,142900,13587330840,5590,5590,5610,5580,18721
20241029,142800,13482550650,5580,5550,5580,5550,5927
20241029,142700,13449530060,5550,5550,5550,5540,164
20241029,142600,13448620420,5550,5530,5550,5520,6799
20241029,142500,13411019180,5540,5540,5540,5530,637
20241029,142400,13407491480,5540,5540,5550,5530,3674
20241029,142300,13387138870,5530,5540,5540,5530,1562
20241029,142200,13378496560,5540,5530,5540,5530,1297
20241029,142100,13371318610,5530,5540,5550,5530,11152
20241029,142000,13309536220,5540,5560,5560,5540,5554
20241029,141900,13278731980,5560,5580,5590,5560,5586
20241029,141800,13247572110,5600,5560,5600,5560,8838
20241029,141700,13198219660,5560,5580,5590,5550,9923
20241029,141600,13142936730,5580,5550,5590,5550,12767
20241029,141500,13071795210,5560,5520,5560,5510,6258
20241029,141400,13037110590,5520,5520,5530,5520,311
20241029,141300,13035393310,5510,5530,5530,5510,4350
20241029,141200,13011391760,5530,5530,5530,5530,150
20241029,141100,13010562260,5540,5540,5540,5520,1334
20241029,141000,13003181640,5540,5540,5540,5540,1313
20241029,140900,12995907620,5540,5530,5540,5510,4415
20241029,140800,12971491060,5530,5510,5530,5510,2427
20241029,140700,12958082670,5500,5510,5510,5500,838
20241029,140600,12953473440,5510,5510,5510,5510,368
20241029,140500,12951445760,5510,5510,5520,5510,475
20241029,140400,12948826960,5510,5520,5520,5510,159
20241029,140300,12947950740,5510,5510,5510,5510,86
20241029,140200,12947476880,5510,5510,5510,5500,207
20241029,140100,12946336620,5510,5510,5510,5510,67
20241029,140000,12945967450,5500,5510,5510,5500,1500
20241029,135900,12937713040,5520,5510,5520,5510,1404
20241029,135800,12929972100,5500,5510,5520,5500,608
20241029,135700,12926623600,5510,5510,5520,5510,1347
20241029,135600,12919201480,5520,5510,5520,5510,778
20241029,135500,12914913850,5520,5500,5520,5500,491
20241029,135400,12912208060,5500,5510,5520,5500,486
20241029,135300,12909531130,5510,5510,5520,5510,116
20241029,135200,12908891880,5520,5510,5520,5500,231
20241029,135100,12907619340,5510,5510,5510,5500,6123
20241029,135000,12873911750,5520,5520,5530,5510,838
20241029,134900,12869288930,5530,5520,5540,5510,1382
20241029,134800,12861668820,5520,5530,5530,5510,4598
20241029,134700,12836307520,5540,5540,5540,5530,1050
20241029,134600,12830500620,5540,5540,5540,5540,138
20241029,134500,12829736100,5540,5530,5540,5530,182
20241029,134400,12828729110,5540,5540,5540,5530,392
20241029,134300,12826558230,5540,5540,5550,5530,1605
20241029,134200,12817669800,5550,5540,5550,5540,766
20241029,134100,12813420230,5550,5550,5550,5540,172
20241029,134000,12812466290,5550,5550,5560,5540,2705
20241029,133900,12797429370,5560,5540,5560,5540,3027
20241029,133800,12780619710,5550,5540,5560,5540,426
20241029,133700,12778258800,5560,5550,5560,5540,787
20241029,133600,12773889280,5560,5550,5560,5540,1009
20241029,133500,12768291200,5550,5560,5560,5550,716
20241029,133400,12764317260,5560,5560,5560,5560,1176
20241029,133300,12757778700,5550,5550,5560,5540,2444
20241029,133200,12744201250,5540,5550,5560,5540,2177
20241029,133100,12732125430,5560,5550,5560,5540,1541
20241029,133000,12723572850,5550,5540,5550,5540,253
20241029,132900,12722168740,5540,5550,5560,5540,1322
20241029,132800,12714831730,5550,5560,5560,5550,110
20241029,132700,12714220210,5540,5540,5540,5530,830
20241029,132600,12709622030,5540,5530,5540,5530,1064
20241029,132500,12703730970,5540,5540,5540,5530,233
20241029,132400,12702442450,5530,5530,5540,5530,904
20241029,132300,12697443230,5530,5520,5530,5520,104
20241029,132200,12696869110,5520,5520,5530,5520,1449
20241029,132100,12688863630,5520,5520,5520,5520,403
20241029,132000,12686639070,5520,5550,5560,5520,3734
20241029,131900,12665955630,5560,5550,5570,5550,3413
20241029,131800,12646977840,5550,5540,5550,5540,580
20241029,131700,12643758970,5550,5540,5550,5520,3325
20241029,131600,12625325080,5550,5540,5550,5520,852
20241029,131500,12620613470,5540,5550,5560,5530,4801
20241029,131400,12593966240,5550,5510,5560,5500,10397
20241029,131300,12536441190,5530,5520,5530,5520,3854
20241029,131200,12515132390,5520,5520,5520,5520,1218
20241029,131100,12508409030,5520,5510,5520,5500,991
20241029,131000,12502949790,5520,5500,5520,5500,1813
20241029,130900,12492966800,5500,5500,5500,5500,93
20241029,130800,12492455300,5500,5500,5500,5500,107
20241029,130700,12491866800,5500,5510,5510,5480,2407
20241029,130600,12478650120,5510,5510,5510,5500,87
20241029,130500,12478171600,5500,5500,5500,5490,1385
20241029,130400,12470563830,5490,5500,5500,5490,208
20241029,130300,12469421880,5500,5500,5510,5490,1104
20241029,130200,12463350970,5500,5500,5500,5490,289
20241029,130100,12461761630,5500,5490,5520,5490,1017
20241029,130000,12456171990,5490,5490,5500,5470,14757
20241029,125900,12375231150,5500,5500,5510,5490,526
20241029,125800,12372338440,5500,5520,5520,5500,5115
20241029,125700,12344195870,5510,5520,5520,5510,1625
20241029,125600,12335240090,5520,5520,5520,5510,276
20241029,125500,12333719280,5520,5530,5530,5520,192
20241029,125400,12332659430,5520,5510,5530,5510,106
20241029,125300,12332074820,5510,5510,5520,5510,339
20241029,125200,12330206910,5500,5510,5510,5500,23
20241029,125100,12330080380,5500,5510,5520,5500,5758
20241029,125000,12298407470,5500,5520,5520,5500,663
20241029,124900,12294752500,5510,5520,5520,5510,111
20241029,124800,12294139980,5510,5510,5520,5510,1187
20241029,124700,12287599600,5520,5530,5530,5510,1586
20241029,124600,12278860370,5520,5530,5530,5520,928
20241029,124500,12273737790,5520,5530,5530,5520,242
20241029,124400,12272401880,5520,5520,5530,5520,641
20241029,124300,12268863390,5530,5530,5530,5520,904
20241029,124200,12263866300,5530,5530,5530,5520,225
20241029,124100,12262622500,5520,5530,5530,5520,829
20241029,124000,12258038160,5520,5530,5530,5510,240
20241029,123900,12256711380,5530,5510,5530,5510,1614
20241029,123800,12247786760,5530,5520,5530,5500,2875
20241029,123700,12231940160,5530,5520,5530,5520,7
20241029,123600,12231901460,5530,5540,5540,5530,11
20241029,123500,12231840610,5520,5520,5530,5520,1271
20241029,123400,12224823680,5510,5520,5530,5510,1079
20241029,123300,12218863540,5530,5530,5530,5520,289
20241029,123200,12217265380,5530,5530,5530,5520,957
20241029,123100,12211973200,5530,5530,5530,5530,319
20241029,123000,12210209130,5530,5510,5530,5500,442
20241029,122900,12207775690,5500,5510,5510,5500,839
20241029,122800,12203154660,5510,5500,5530,5500,390
20241029,122700,12201008380,5500,5520,5530,5500,1122
20241029,122600,12194819530,5520,5510,5520,5500,1181
20241029,122500,12188316370,5520,5520,5530,5510,35
20241029,122400,12188123140,5510,5520,5520,5510,3370
20241029,122300,12169542890,5530,5520,5530,5520,106
20241029,122200,12168956760,5530,5520,5530,5520,762
20241029,122100,12164750500,5520,5530,5530,5520,1943
20241029,122000,12154016090,5530,5520,5530,5520,160
20241029,121900,12153132640,5530,5520,5530,5520,780
20241029,121800,12148821240,5530,5530,5530,5530,865
20241029,121700,12144037790,5530,5520,5530,5520,6
20241029,121600,12144004640,5520,5530,5530,5520,227
20241029,121500,12142751590,5520,5520,5520,5500,420
20241029,121400,12140435440,5500,5510,5520,5500,190
20241029,121300,12139388640,5530,5510,5530,5500,831
20241029,121200,12134817100,5520,5520,5530,5500,4178
20241029,121100,12111833770,5530,5530,5530,5530,200
20241029,121000,12110727770,5530,5530,5530,5530,1
20241029,120900,12110722240,5520,5500,5530,5500,87
20241029,120800,12110243080,5500,5520,5520,5500,568
20241029,120700,12107118710,5520,5510,5530,5510,80
20241029,120600,12106676870,5520,5520,5530,5520,1010
20241029,120500,12101101660,5510,5520,5520,5500,868
20241029,120400,12096315190,5520,5520,5520,5520,347
20241029,120300,12094399750,5520,5530,5530,5510,419
20241029,120200,12092089870,5530,5510,5530,5500,2302
20241029,120100,12079425810,5500,5520,5530,5500,5769
20241029,120000,12047642150,5520,5520,5520,5520,702
20241029,115900,12043767110,5520,5520,5520,5520,1
20241029,115800,12043761590,5520,5510,5520,5500,490
20241029,115700,12041060780,5510,5510,5520,5500,155
20241029,115600,12040206720,5500,5500,5500,5500,589
20241029,115500,12036967220,5500,5510,5520,5500,1467
20241029,115400,12028886720,5510,5510,5520,5510,2026
20241029,115300,12017721310,5510,5510,5540,5510,3345
20241029,115200,11999276120,5510,5510,5510,5510,713
20241029,115100,11995347490,5540,5540,5540,5540,101
20241029,115000,11994787950,5510,5520,5520,5510,3067
20241029,114900,11977877620,5520,5520,5520,5520,1093
20241029,114800,11971844260,5530,5520,5530,5520,202
20241029,114700,11970728400,5520,5520,5540,5520,1141
20241029,114600,11964429880,5510,5520,5520,5510,9027
20241029,114500,11914635530,5520,5530,5530,5520,847
20241029,114400,11909960080,5530,5530,5530,5520,365
20241029,114300,11907944390,5530,5530,5530,5520,1886
20241029,114200,11897518590,5530,5530,5530,5530,122
20241029,114100,11896843930,5530,5530,5530,5530,398
20241029,114000,11894642990,5520,5540,5540,5520,3544
20241029,113900,11875064290,5540,5530,5540,5530,1240
20241029,113800,11868202270,5530,5520,5530,5520,920
20241029,113700,11863118860,5510,5510,5520,5510,619
20241029,113600,11859708130,5510,5520,5520,5510,297
20241029,113500,11858071340,5510,5510,5510,5510,51
20241029,113400,11857790330,5510,5530,5530,5510,971
20241029,113300,11852434470,5530,5520,5530,5510,1932
20241029,113200,11841770020,5510,5510,5520,5510,2520
20241029,113100,11827884720,5510,5500,5510,5500,1363
20241029,113000,11820376370,5500,5510,5510,5500,1493
20241029,112900,11812162210,5510,5520,5520,5510,2910
20241029,112800,11796127610,5520,5520,5520,5510,1304
20241029,112700,11788939700,5510,5520,5520,5510,5268
20241029,112600,11759911070,5510,5520,5520,5510,1526
20241029,112500,11751491770,5520,5520,5520,5520,729
20241029,112400,11747467690,5520,5530,5530,5520,896
20241029,112300,11742520770,5530,5530,5530,5530,36
20241029,112200,11742321690,5530,5520,5530,5520,2144
20241029,112100,11730485650,5520,5530,5530,5520,886
20241029,112000,11725587930,5550,5530,5550,5530,12
20241029,111900,11725521530,5530,5540,5540,5530,2520
20241029,111800,11711576760,5550,5550,5550,5540,809
20241029,111700,11707090800,5550,5550,5560,5550,2016
20241029,111600,11695901900,5550,5550,5550,5550,550
20241029,111500,11692849400,5550,5550,5550,5550,19
20241029,111400,11692743950,5550,5540,5550,5530,2687
20241029,111300,11677850750,5540,5530,5540,5530,516
20241029,111200,11674992760,5520,5530,5540,5520,3657
20241029,111100,11654764470,5530,5540,5540,5520,6557
20241029,111000,11618486700,5540,5550,5550,5540,116
20241029,110900,11617843010,5550,5540,5550,5540,569
20241029,110800,11614686600,5550,5540,5550,5540,1294
20241029,110700,11607505060,5540,5530,5540,5530,266
20241029,110600,11606033770,5540,5530,5540,5530,1502
20241029,110500,11597713190,5540,5550,5550,5540,446
20241029,110400,11595242160,5550,5540,5550,5530,260
20241029,110300,11593800270,5540,5530,5540,5530,2435
20241029,110200,11580320440,5520,5520,5520,5520,1912
20241029,110100,11569766200,5520,5530,5530,5520,690
20241029,110000,11565957350,5520,5520,5520,5520,38
20241029,105900,11565747590,5520,5520,5520,5520,715
20241029,105800,11561800790,5520,5530,5530,5520,1942
20241029,105700,11551080080,5520,5520,5530,5510,2886
20241029,105600,11535171300,5520,5530,5530,5510,2482
20241029,105500,11521466020,5540,5540,5540,5530,1846
20241029,105400,11511246370,5540,5550,5550,5540,126
20241029,105300,11510548070,5550,5550,5560,5540,3190
20241029,105200,11492863970,5570,5530,5570,5510,2550
20241029,105100,11478776070,5530,5530,5540,5510,6113
20241029,105000,11445002860,5530,5550,5550,5530,8132
20241029,104900,11399929550,5550,5550,5560,5550,1730
20241029,104800,11390312250,5550,5580,5580,5550,302
20241029,104700,11388631630,5560,5550,5580,5550,1608
20241029,104600,11379703320,5550,5560,5560,5550,800
20241029,104500,11375262410,5550,5550,5560,5550,2325
20241029,104400,11362357360,5550,5560,5560,5550,1587
20241029,104300,11353548490,5550,5560,5560,5550,5180
20241029,104200,11324790950,5560,5560,5570,5560,4288
20241029,104100,11300925810,5570,5580,5590,5560,4931
20241029,104000,11273443810,5590,5590,5600,5580,4782
20241029,103900,11246720960,5580,5570,5590,5570,6105
20241029,103800,11212656950,5580,5610,5620,5560,9451
20241029,103700,11159893790,5580,5570,5650,5570,13519
20241029,103600,11084166930,5580,5570,5580,5560,1477
20241029,103500,11075947680,5560,5550,5570,5550,750
20241029,103400,11071778150,5550,5560,5560,5550,2155
20241029,103300,11059813580,5550,5550,5560,5540,2895
20241029,103200,11043744500,5550,5560,5560,5550,185
20241029,103100,11042716910,5560,5540,5560,5540,3994
20241029,103000,11020533240,5550,5560,5570,5550,6893
20241029,102900,10982268280,5550,5570,5580,5550,20909
20241029,102800,10866127260,5570,5560,5590,5550,2062
20241029,102700,10854643590,5560,5580,5590,5560,24498
20241029,102600,10718171680,5590,5580,5590,5580,719
20241029,102500,10714158780,5580,5600,5600,5580,795
20241029,102400,10709716210,5600,5580,5600,5580,378
20241029,102300,10707605900,5580,5580,5590,5580,2559
20241029,102200,10693316280,5580,5590,5600,5580,6019
20241029,102100,10659697660,5590,5590,5600,5590,2088
20241029,102000,10648024320,5590,5600,5610,5590,4098
20241029,101900,10625084590,5610,5630,5630,5600,4319
20241029,101800,10600883240,5630,5610,5630,5600,3507
20241029,101700,10581196300,5610,5600,5620,5600,3321
20241029,101600,10562551980,5600,5620,5620,5600,2590
20241029,101500,10548037930,5610,5620,5630,5610,4348
20241029,101400,10523603390,5620,5620,5620,5610,1537
20241029,101300,10514969750,5620,5600,5620,5600,2356
20241029,101200,10501763690,5600,5590,5600,5590,1956
20241029,101100,10490818110,5590,5610,5610,5590,4080
20241029,101000,10467948710,5610,5620,5620,5610,1239
20241029,100900,10460987910,5630,5630,5640,5630,1661
20241029,100800,10451636440,5630,5640,5640,5630,1020
20241029,100700,10445888650,5640,5630,5650,5630,9216
20241029,100600,10393896590,5620,5620,5640,5620,1906
20241029,100500,10383171800,5620,5610,5630,5610,6388
20241029,100400,10347278830,5620,5600,5620,5600,12951
20241029,100300,10274698630,5610,5610,5620,5600,3760
20241029,100200,10253613970,5610,5620,5620,5610,9342
20241029,100100,10201163190,5620,5630,5630,5620,4678
20241029,100000,10174844540,5640,5640,5650,5630,9197
20241029,095900,10123013860,5650,5650,5660,5640,10953
20241029,095800,10061155330,5640,5680,5680,5640,19187
20241029,095700,9952668130,5680,5630,5690,5630,42347
20241029,095600,9712927000,5630,5590,5630,5580,17246
20241029,095500,9616161720,5590,5600,5600,5590,7029
20241029,095400,9576850340,5600,5600,5610,5590,2147
20241029,095300,9564828850,5600,5560,5610,5550,35452
20241029,095200,9366769290,5560,5570,5570,5560,4735
20241029,095100,9340442180,5570,5560,5580,5560,16183
20241029,095000,9250347070,5570,5570,5580,5560,11353
20241029,094900,9187087690,5580,5550,5580,5540,15365
20241029,094800,9101748850,5550,5540,5550,5540,4091
20241029,094700,9079081280,5540,5530,5550,5530,2609
20241029,094600,9064645540,5530,5540,5550,5520,4907
20241029,094500,9037480890,5540,5520,5540,5500,7247
20241029,094400,8997467450,5520,5520,5530,5510,6122
20241029,094300,8963698490,5520,5540,5550,5520,7097
20241029,094200,8924492410,5540,5540,5550,5530,3509
20241029,094100,8905067630,5540,5530,5600,5530,8697
20241029,094000,8856759140,5530,5530,5560,5520,6788
20241029,093900,8819168640,5530,5520,5550,5520,11399
20241029,093800,8756109260,5520,5500,5520,5500,9402
20241029,093700,8704318600,5500,5510,5510,5480,9808
20241029,093600,8650417800,5500,5500,5520,5490,17122
20241029,093500,8556306940,5500,5520,5520,5500,12269
20241029,093400,8488678830,5520,5500,5530,5490,30338
20241029,093300,8321778100,5490,5520,5550,5470,45806
20241029,093200,8069404980,5530,5570,5570,5520,19795
20241029,093100,7959808030,5570,5600,5600,5550,19480
20241029,093000,7851317960,5590,5600,5600,5580,22808
20241029,092900,7723878990,5600,5620,5630,5590,20668
20241029,092800,7607973470,5630,5640,5660,5610,26955
20241029,092700,7456349790,5630,5640,5650,5630,6332
20241029,092600,7420683820,5630,5660,5670,5630,12316
20241029,092500,7351128400,5670,5700,5710,5660,8676
20241029,092400,7301866040,5710,5730,5740,5700,17101
20241029,092300,7204033890,5730,5700,5760,5700,51275
20241029,092200,6909577940,5700,5690,5720,5670,12955
20241029,092100,6835693490,5700,5700,5700,5670,11699
20241029,092000,6769133450,5690,5660,5690,5650,8946
20241029,091900,6718381090,5660,5660,5700,5640,9267
20241029,091800,6665897600,5670,5700,5710,5660,16945
20241029,091700,6569604270,5700,5620,5700,5620,17059
20241029,091600,6473051430,5630,5620,5630,5600,32596
20241029,091500,6290314730,5630,5660,5660,5620,12339
20241029,091400,6220788260,5660,5650,5660,5630,20308
20241029,091300,6106200730,5650,5680,5680,5650,16172
20241029,091200,6014655000,5680,5700,5700,5670,12679
20241029,091100,5942504060,5700,5730,5740,5690,22137
20241029,091000,5816003550,5730,5680,5770,5670,48988
20241029,090900,5535162460,5670,5650,5690,5650,15187
20241029,090800,5449109060,5650,5640,5670,5630,19537
20241029,090700,5338794650,5640,5710,5710,5620,48677
20241029,090600,5063252230,5710,5670,5750,5650,46152
20241029,090500,4800328590,5650,5760,5760,5630,92690
20241029,090400,4271848430,5750,5750,5770,5730,38090
20241029,090300,4052768610,5760,5750,5770,5730,46613
20241029,090200,3784805060,5750,5780,5780,5720,65848
20241029,090100,3405690290,5780,5740,5840,5700,181859
20241029,090000,2354371670,5740,5830,5920,5700,405428