stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,213100,70354615890,5710,5710,5710,5710,69592
20241030,213000,70354615890,5710,5710,5710,5710,0
20241030,212900,70354615890,5710,5710,5710,5710,0
20241030,212800,70354615890,5710,5710,5710,5710,0
20241030,212700,70354615890,5710,5710,5710,5710,0
20241030,212600,70354615890,5710,5710,5710,5710,0
20241030,212500,70354615890,5710,5710,5710,5710,0
20241030,212400,70354615890,5710,5710,5710,5710,0
20241030,212300,70354615890,5710,5710,5710,5710,0
20241030,212200,70354615890,5710,5710,5710,5710,0
20241030,212100,70354615890,5710,5710,5710,5710,0
20241030,212000,70354615890,5710,5710,5710,5710,0
20241030,211900,70354615890,5710,5710,5710,5710,0
20241030,211800,70354615890,5710,5710,5710,5710,0
20241030,211700,70354615890,5710,5710,5710,5710,0
20241030,211600,70354615890,5710,5710,5710,5710,0
20241030,211500,70354615890,5710,5710,5710,5710,0
20241030,211400,70354615890,5710,5710,5710,5710,0
20241030,211300,70354615890,5710,5710,5710,5710,0
20241030,211200,70354615890,5710,5710,5710,5710,0
20241030,211100,70354615890,5710,5710,5710,5710,0
20241030,211000,70354615890,5710,5710,5710,5710,0
20241030,210900,70354615890,5710,5710,5710,5710,0
20241030,210800,70354615890,5710,5710,5710,5710,0
20241030,210700,70354615890,5710,5710,5710,5710,0
20241030,210600,70354615890,5710,5710,5710,5710,0
20241030,210500,70354615890,5710,5710,5710,5710,0
20241030,210400,70354615890,5710,5710,5710,5710,0
20241030,210300,70354615890,5710,5710,5710,5710,0
20241030,210200,70354615890,5710,5710,5710,5710,0
20241030,210100,70354615890,5710,5710,5710,5710,69592
20241030,210000,70354615890,5710,5710,5710,5710,0
20241030,205900,70354615890,5710,5710,5710,5710,0
20241030,205800,70354615890,5710,5710,5710,5710,0
20241030,205700,70354615890,5710,5710,5710,5710,0
20241030,205600,70354615890,5710,5710,5710,5710,0
20241030,205500,70354615890,5710,5710,5710,5710,0
20241030,205400,70354615890,5710,5710,5710,5710,0
20241030,205300,70354615890,5710,5710,5710,5710,0
20241030,205200,70354615890,5710,5710,5710,5710,0
20241030,205100,70354615890,5710,5710,5710,5710,0
20241030,205000,70354615890,5710,5710,5710,5710,0
20241030,204900,70354615890,5710,5710,5710,5710,0
20241030,204800,70354615890,5710,5710,5710,5710,0
20241030,204700,70354615890,5710,5710,5710,5710,0
20241030,204600,70354615890,5710,5710,5710,5710,0
20241030,204500,70354615890,5710,5710,5710,5710,0
20241030,204400,70354615890,5710,5710,5710,5710,0
20241030,204300,70354615890,5710,5710,5710,5710,0
20241030,204200,70354615890,5710,5710,5710,5710,0
20241030,204100,70354615890,5710,5710,5710,5710,0
20241030,204000,70354615890,5710,5710,5710,5710,0
20241030,203900,70354615890,5710,5710,5710,5710,0
20241030,203800,70354615890,5710,5710,5710,5710,0
20241030,203700,70354615890,5710,5710,5710,5710,0
20241030,203600,70354615890,5710,5710,5710,5710,0
20241030,203500,70354615890,5710,5710,5710,5710,0
20241030,203400,70354615890,5710,5710,5710,5710,0
20241030,203300,70354615890,5710,5710,5710,5710,0
20241030,203200,70354615890,5710,5710,5710,5710,0
20241030,203100,70354615890,5710,5710,5710,5710,69592
20241030,203000,70354615890,5710,5710,5710,5710,0
20241030,202900,70354615890,5710,5710,5710,5710,0
20241030,202800,70354615890,5710,5710,5710,5710,0
20241030,202700,70354615890,5710,5710,5710,5710,0
20241030,202600,70354615890,5710,5710,5710,5710,0
20241030,202500,70354615890,5710,5710,5710,5710,0
20241030,202400,70354615890,5710,5710,5710,5710,0
20241030,202300,70354615890,5710,5710,5710,5710,0
20241030,202200,70354615890,5710,5710,5710,5710,0
20241030,202100,70354615890,5710,5710,5710,5710,0
20241030,202000,70354615890,5710,5710,5710,5710,0
20241030,201900,70354615890,5710,5710,5710,5710,0
20241030,201800,70354615890,5710,5710,5710,5710,0
20241030,201700,70354615890,5710,5710,5710,5710,0
20241030,201600,70354615890,5710,5710,5710,5710,0
20241030,201500,70354615890,5710,5710,5710,5710,0
20241030,201400,70354615890,5710,5710,5710,5710,0
20241030,201300,70354615890,5710,5710,5710,5710,0
20241030,201200,70354615890,5710,5710,5710,5710,0
20241030,201100,70354615890,5710,5710,5710,5710,0
20241030,201000,70354615890,5710,5710,5710,5710,0
20241030,200900,70354615890,5710,5710,5710,5710,0
20241030,200800,70354615890,5710,5710,5710,5710,0
20241030,200700,70354615890,5710,5710,5710,5710,0
20241030,200600,70354615890,5710,5710,5710,5710,0
20241030,200500,70354615890,5710,5710,5710,5710,0
20241030,200400,70354615890,5710,5710,5710,5710,0
20241030,200300,70354615890,5710,5710,5710,5710,0
20241030,200200,70354615890,5710,5710,5710,5710,0
20241030,200100,70354615890,5710,5710,5710,5710,69592
20241030,200000,70354615890,5710,5710,5710,5710,0
20241030,195900,70354615890,5710,5710,5710,5710,0
20241030,195800,70354615890,5710,5710,5710,5710,0
20241030,195700,70354615890,5710,5710,5710,5710,0
20241030,195600,70354615890,5710,5710,5710,5710,0
20241030,195500,70354615890,5710,5710,5710,5710,0
20241030,195400,70354615890,5710,5710,5710,5710,0
20241030,195300,70354615890,5710,5710,5710,5710,0
20241030,195200,70354615890,5710,5710,5710,5710,0
20241030,195100,70354615890,5710,5710,5710,5710,0
20241030,195000,70354615890,5710,5710,5710,5710,0
20241030,194900,70354615890,5710,5710,5710,5710,0
20241030,194800,70354615890,5710,5710,5710,5710,0
20241030,194700,70354615890,5710,5710,5710,5710,0
20241030,194600,70354615890,5710,5710,5710,5710,0
20241030,194500,70354615890,5710,5710,5710,5710,0
20241030,194400,70354615890,5710,5710,5710,5710,0
20241030,194300,70354615890,5710,5710,5710,5710,0
20241030,194200,70354615890,5710,5710,5710,5710,0
20241030,194100,70354615890,5710,5710,5710,5710,0
20241030,194000,70354615890,5710,5710,5710,5710,0
20241030,193900,70354615890,5710,5710,5710,5710,0
20241030,193800,70354615890,5710,5710,5710,5710,0
20241030,193700,70354615890,5710,5710,5710,5710,0
20241030,193600,70354615890,5710,5710,5710,5710,0
20241030,193500,70354615890,5710,5710,5710,5710,0
20241030,193400,70354615890,5710,5710,5710,5710,0
20241030,193300,70354615890,5710,5710,5710,5710,0
20241030,193200,70354615890,5710,5710,5710,5710,0
20241030,193100,70354615890,5710,5710,5710,5710,69592
20241030,193000,70354615890,5710,5710,5710,5710,0
20241030,192900,70354615890,5710,5710,5710,5710,0
20241030,192800,70354615890,5710,5710,5710,5710,0
20241030,192700,70354615890,5710,5710,5710,5710,0
20241030,192600,70354615890,5710,5710,5710,5710,0
20241030,192500,70354615890,5710,5710,5710,5710,0
20241030,192400,70354615890,5710,5710,5710,5710,0
20241030,192300,70354615890,5710,5710,5710,5710,0
20241030,192200,70354615890,5710,5710,5710,5710,0
20241030,192100,70354615890,5710,5710,5710,5710,0
20241030,192000,70354615890,5710,5710,5710,5710,0
20241030,191900,70354615890,5710,5710,5710,5710,0
20241030,191800,70354615890,5710,5710,5710,5710,0
20241030,191700,70354615890,5710,5710,5710,5710,0
20241030,191600,70354615890,5710,5710,5710,5710,0
20241030,191500,70354615890,5710,5710,5710,5710,0
20241030,191400,70354615890,5710,5710,5710,5710,0
20241030,191300,70354615890,5710,5710,5710,5710,0
20241030,191200,70354615890,5710,5710,5710,5710,0
20241030,191100,70354615890,5710,5710,5710,5710,0
20241030,191000,70354615890,5710,5710,5710,5710,0
20241030,190900,70354615890,5710,5710,5710,5710,0
20241030,190800,70354615890,5710,5710,5710,5710,0
20241030,190700,70354615890,5710,5710,5710,5710,0
20241030,190600,70354615890,5710,5710,5710,5710,0
20241030,190500,70354615890,5710,5710,5710,5710,0
20241030,190400,70354615890,5710,5710,5710,5710,0
20241030,190300,70354615890,5710,5710,5710,5710,0
20241030,190200,70354615890,5710,5710,5710,5710,0
20241030,190100,70354615890,5710,5710,5710,5710,69592
20241030,190000,70354615890,5710,5710,5710,5710,0
20241030,185900,70354615890,5710,5710,5710,5710,0
20241030,185800,70354615890,5710,5710,5710,5710,0
20241030,185700,70354615890,5710,5710,5710,5710,0
20241030,185600,70354615890,5710,5710,5710,5710,0
20241030,185500,70354615890,5710,5710,5710,5710,0
20241030,185400,70354615890,5710,5710,5710,5710,0
20241030,185300,70354615890,5710,5710,5710,5710,0
20241030,185200,70354615890,5710,5710,5710,5710,0
20241030,185100,70354615890,5710,5710,5710,5710,0
20241030,185000,70354615890,5710,5710,5710,5710,0
20241030,184900,70354615890,5710,5710,5710,5710,0
20241030,184800,70354615890,5710,5710,5710,5710,0
20241030,184700,70354615890,5710,5710,5710,5710,0
20241030,184600,70354615890,5710,5710,5710,5710,0
20241030,184500,70354615890,5710,5710,5710,5710,0
20241030,184400,70354615890,5710,5710,5710,5710,0
20241030,184300,70354615890,5710,5710,5710,5710,0
20241030,184200,70354615890,5710,5710,5710,5710,0
20241030,184100,70354615890,5710,5710,5710,5710,0
20241030,184000,70354615890,5710,5710,5710,5710,0
20241030,183900,70354615890,5710,5710,5710,5710,0
20241030,183800,70354615890,5710,5710,5710,5710,0
20241030,183700,70354615890,5710,5710,5710,5710,0
20241030,183600,70354615890,5710,5710,5710,5710,0
20241030,183500,70354615890,5710,5710,5710,5710,0
20241030,183400,70354615890,5710,5710,5710,5710,0
20241030,183300,70354615890,5710,5710,5710,5710,0
20241030,183200,70354615890,5710,5710,5710,5710,0
20241030,183100,70354615890,5710,5710,5710,5710,69592
20241030,183000,70354615890,5710,5710,5710,5710,0
20241030,182900,70354615890,5710,5710,5710,5710,0
20241030,182800,70354615890,5710,5710,5710,5710,0
20241030,182700,70354615890,5710,5710,5710,5710,0
20241030,182600,70354615890,5710,5710,5710,5710,0
20241030,182500,70354615890,5710,5710,5710,5710,0
20241030,182400,70354615890,5710,5710,5710,5710,0
20241030,182300,70354615890,5710,5710,5710,5710,0
20241030,182200,70354615890,5710,5710,5710,5710,0
20241030,182100,70354615890,5710,5710,5710,5710,0
20241030,182000,70354615890,5710,5710,5710,5710,0
20241030,181900,70354615890,5710,5710,5710,5710,0
20241030,181800,70354615890,5710,5710,5710,5710,0
20241030,181700,70354615890,5710,5710,5710,5710,0
20241030,181600,70354615890,5710,5710,5710,5710,0
20241030,181500,70354615890,5710,5710,5710,5710,0
20241030,181400,70354615890,5710,5710,5710,5710,0
20241030,181300,70354615890,5710,5710,5710,5710,0
20241030,181200,70354615890,5710,5710,5710,5710,0
20241030,181100,70354615890,5710,5710,5710,5710,0
20241030,181000,70354615890,5710,5710,5710,5710,0
20241030,180900,70354615890,5710,5710,5710,5710,0
20241030,180800,70354615890,5710,5710,5710,5710,0
20241030,180700,70354615890,5710,5710,5710,5710,0
20241030,180600,70354615890,5710,5710,5710,5710,0
20241030,180500,70354615890,5710,5710,5710,5710,0
20241030,180400,70354615890,5710,5710,5710,5710,0
20241030,180300,70354615890,5710,5710,5710,5710,0
20241030,180200,70354615890,5710,5710,5710,5710,0
20241030,180100,70354615890,5710,5710,5710,5710,69592
20241030,180000,70354615890,5710,5710,5710,5710,0
20241030,175900,70354615890,5710,5710,5710,5710,0
20241030,175800,70354615890,5710,5710,5710,5710,0
20241030,175700,70354615890,5710,5710,5710,5710,0
20241030,175600,70354615890,5710,5710,5710,5710,0
20241030,175500,70354615890,5710,5710,5710,5710,0
20241030,175400,70354615890,5710,5710,5710,5710,0
20241030,175300,70354615890,5710,5710,5710,5710,0
20241030,175200,70354615890,5710,5710,5710,5710,0
20241030,175100,70354615890,5710,5710,5710,5710,0
20241030,175000,70354615890,5710,5710,5710,5710,0
20241030,174900,70354615890,5710,5710,5710,5710,0
20241030,174800,70354615890,5710,5710,5710,5710,0
20241030,174700,70354615890,5710,5710,5710,5710,0
20241030,174600,70354615890,5710,5710,5710,5710,0
20241030,174500,70354615890,5710,5710,5710,5710,0
20241030,174400,70354615890,5710,5710,5710,5710,0
20241030,174300,70354615890,5710,5710,5710,5710,0
20241030,174200,70354615890,5710,5710,5710,5710,0
20241030,174100,70354615890,5710,5710,5710,5710,0
20241030,174000,70354615890,5710,5710,5710,5710,0
20241030,173900,70354615890,5710,5710,5710,5710,0
20241030,173800,70354615890,5710,5710,5710,5710,0
20241030,173700,70354615890,5710,5710,5710,5710,0
20241030,173600,70354615890,5710,5710,5710,5710,0
20241030,173500,70354615890,5710,5710,5710,5710,0
20241030,173400,70354615890,5710,5710,5710,5710,0
20241030,173300,70354615890,5710,5710,5710,5710,0
20241030,173200,70354615890,5710,5710,5710,5710,0
20241030,173100,70354615890,5710,5710,5710,5710,69592
20241030,173000,70354615890,5710,5710,5710,5710,0
20241030,172900,70354615890,5710,5710,5710,5710,0
20241030,172800,70354615890,5710,5710,5710,5710,0
20241030,172700,70354615890,5710,5710,5710,5710,0
20241030,172600,70354615890,5710,5710,5710,5710,0
20241030,172500,70354615890,5710,5710,5710,5710,0
20241030,172400,70354615890,5710,5710,5710,5710,0
20241030,172300,70354615890,5710,5710,5710,5710,0
20241030,172200,70354615890,5710,5710,5710,5710,0
20241030,172100,70354615890,5710,5710,5710,5710,0
20241030,172000,70354615890,5710,5710,5710,5710,0
20241030,171900,70354615890,5710,5710,5710,5710,0
20241030,171800,70354615890,5710,5710,5710,5710,0
20241030,171700,70354615890,5710,5710,5710,5710,0
20241030,171600,70354615890,5710,5710,5710,5710,0
20241030,171500,70354615890,5710,5710,5710,5710,0
20241030,171400,70354615890,5710,5710,5710,5710,0
20241030,171300,70354615890,5710,5710,5710,5710,0
20241030,171200,70354615890,5710,5710,5710,5710,0
20241030,171100,70354615890,5710,5710,5710,5710,0
20241030,171000,70354615890,5710,5710,5710,5710,0
20241030,170900,70354615890,5710,5710,5710,5710,0
20241030,170800,70354615890,5710,5710,5710,5710,0
20241030,170700,70354615890,5710,5710,5710,5710,0
20241030,170600,70354615890,5710,5710,5710,5710,0
20241030,170500,70354615890,5710,5710,5710,5710,0
20241030,170400,70354615890,5710,5710,5710,5710,0
20241030,170300,70354615890,5710,5710,5710,5710,0
20241030,170200,70354615890,5710,5710,5710,5710,0
20241030,170100,70354615890,5710,5710,5710,5710,69592
20241030,170000,70354615890,5710,5710,5710,5710,0
20241030,165900,70354615890,5710,5710,5710,5710,0
20241030,165800,70354615890,5710,5710,5710,5710,0
20241030,165700,70354615890,5710,5710,5710,5710,0
20241030,165600,70354615890,5710,5710,5710,5710,0
20241030,165500,70354615890,5710,5710,5710,5710,0
20241030,165400,70354615890,5710,5710,5710,5710,0
20241030,165300,70354615890,5710,5710,5710,5710,0
20241030,165200,70354615890,5710,5710,5710,5710,0
20241030,165100,70354615890,5710,5710,5710,5710,0
20241030,165000,70354615890,5710,5710,5710,5710,0
20241030,164900,70354615890,5710,5710,5710,5710,0
20241030,164800,70354615890,5710,5710,5710,5710,0
20241030,164700,70354615890,5710,5710,5710,5710,0
20241030,164600,70354615890,5710,5710,5710,5710,0
20241030,164500,70354615890,5710,5710,5710,5710,0
20241030,164400,70354615890,5710,5710,5710,5710,0
20241030,164300,70354615890,5710,5710,5710,5710,0
20241030,164200,70354615890,5710,5710,5710,5710,0
20241030,164100,70354615890,5710,5710,5710,5710,0
20241030,164000,70354615890,5710,5710,5710,5710,0
20241030,163900,70354615890,5710,5710,5710,5710,0
20241030,163800,70354615890,5710,5710,5710,5710,0
20241030,163700,70354615890,5710,5710,5710,5710,0
20241030,163600,70354615890,5710,5710,5710,5710,0
20241030,163500,70354615890,5710,5710,5710,5710,0
20241030,163400,70354615890,5710,5710,5710,5710,0
20241030,163300,70354615890,5710,5710,5710,5710,0
20241030,163200,70354615890,5710,5710,5710,5710,0
20241030,163100,70354615890,5710,5710,5710,5710,69592
20241030,163000,70354615890,5710,5710,5710,5710,0
20241030,162900,70354615890,5710,5710,5710,5710,0
20241030,162800,70354615890,5710,5710,5710,5710,0
20241030,162700,70354615890,5710,5710,5710,5710,0
20241030,162600,70354615890,5710,5710,5710,5710,0
20241030,162500,70354615890,5710,5710,5710,5710,0
20241030,162400,70354615890,5710,5710,5710,5710,0
20241030,162300,70354615890,5710,5710,5710,5710,0
20241030,162200,70354615890,5710,5710,5710,5710,0
20241030,162100,70354615890,5710,5710,5710,5710,0
20241030,162000,70354615890,5710,5710,5710,5710,0
20241030,161900,70354615890,5710,5710,5710,5710,0
20241030,161800,70354615890,5710,5710,5710,5710,0
20241030,161700,70354615890,5710,5710,5710,5710,0
20241030,161600,70354615890,5710,5710,5710,5710,0
20241030,161500,70354615890,5710,5710,5710,5710,0
20241030,161400,70354615890,5710,5710,5710,5710,0
20241030,161300,70354615890,5710,5710,5710,5710,0
20241030,161200,70354615890,5710,5710,5710,5710,0
20241030,161100,70354615890,5710,5710,5710,5710,0
20241030,161000,70354615890,5710,5710,5710,5710,0
20241030,160900,70354615890,5710,5710,5710,5710,0
20241030,160800,70354615890,5710,5710,5710,5710,0
20241030,160700,70354615890,5710,5710,5710,5710,0
20241030,160600,70354615890,5710,5710,5710,5710,0
20241030,160500,70354615890,5710,5710,5710,5710,0
20241030,160400,70354615890,5710,5710,5710,5710,0
20241030,160300,70354615890,5710,5710,5710,5710,0
20241030,160200,70354615890,5710,5710,5710,5710,0
20241030,160100,70354615890,5710,5710,5710,5710,69592
20241030,160000,70354615890,5710,5710,5710,5710,0
20241030,155900,70354615890,5710,5710,5710,5710,0
20241030,155800,70354615890,5710,5710,5710,5710,0
20241030,155700,70354615890,5710,5710,5710,5710,0
20241030,155600,70354615890,5710,5710,5710,5710,0
20241030,155500,70354615890,5710,5710,5710,5710,0
20241030,155400,70354615890,5710,5710,5710,5710,0
20241030,155300,70354615890,5710,5710,5710,5710,0
20241030,155200,70354615890,5710,5710,5710,5710,0
20241030,155100,70354615890,5710,5710,5710,5710,0
20241030,155000,70354615890,5710,5710,5710,5710,0
20241030,154900,70354615890,5710,5710,5710,5710,0
20241030,154800,70354615890,5710,5710,5710,5710,0
20241030,154700,70354615890,5710,5710,5710,5710,0
20241030,154600,70354615890,5710,5710,5710,5710,0
20241030,154500,70354615890,5710,5710,5710,5710,0
20241030,154400,70354615890,5710,5710,5710,5710,0
20241030,154300,70354615890,5710,5710,5710,5710,0
20241030,154200,70354615890,5710,5710,5710,5710,0
20241030,154100,70354615890,5710,5710,5710,5710,0
20241030,154000,70354615890,5710,5710,5710,5710,0
20241030,153900,70354615890,5710,5710,5710,5710,0
20241030,153800,70354615890,5710,5710,5710,5710,0
20241030,153700,70354615890,5710,5710,5710,5710,0
20241030,153600,70354615890,5710,5710,5710,5710,0
20241030,153500,70354615890,5710,5710,5710,5710,0
20241030,153400,70354615890,5710,5710,5710,5710,0
20241030,153300,70354615890,5710,5710,5710,5710,0
20241030,153200,70354615890,5710,5710,5710,5710,0
20241030,153100,70354615890,5710,5710,5710,5710,69592
20241030,153000,70354615890,5710,5710,5710,5710,69592
20241030,152900,69957245570,5720,5720,5720,5720,0
20241030,152800,69957245570,5720,5720,5720,5720,0
20241030,152700,69957245570,5720,5720,5720,5720,0
20241030,152600,69957245570,5720,5720,5720,5720,0
20241030,152500,69957245570,5720,5720,5720,5720,0
20241030,152400,69957245570,5720,5720,5720,5720,0
20241030,152300,69957245570,5720,5720,5720,5720,0
20241030,152200,69957245570,5720,5720,5720,5720,0
20241030,152100,69957245570,5720,5720,5720,5720,0
20241030,152000,69957245570,5720,5720,5720,5720,0
20241030,151900,69957245570,5720,5710,5720,5700,53932
20241030,151800,69649627550,5720,5690,5720,5690,12242
20241030,151700,69579733030,5700,5690,5700,5690,10060
20241030,151600,69522415710,5690,5690,5700,5680,5884
20241030,151500,69488931370,5700,5710,5710,5680,21286
20241030,151400,69367789240,5700,5690,5710,5690,11963
20241030,151300,69299613770,5700,5680,5700,5680,9480
20241030,151200,69245697960,5680,5700,5700,5680,5232
20241030,151100,69215918190,5700,5700,5710,5680,12199
20241030,151000,69146476730,5700,5710,5710,5690,18710
20241030,150900,69039813360,5700,5680,5710,5680,23681
20241030,150800,68904883880,5690,5670,5690,5670,13648
20241030,150700,68827410610,5670,5660,5670,5650,4536
20241030,150600,68801735850,5650,5630,5660,5630,8187
20241030,150500,68755464540,5640,5630,5640,5620,17077
20241030,150400,68659292100,5630,5630,5640,5620,10764
20241030,150300,68598694770,5640,5640,5640,5630,1792
20241030,150200,68588599520,5640,5620,5640,5620,5455
20241030,150100,68557897330,5620,5630,5630,5620,4538
20241030,150000,68532373530,5630,5620,5630,5620,4934
20241030,145900,68504612710,5610,5630,5630,5600,7382
20241030,145800,68463212960,5580,5580,5620,5580,29928
20241030,145700,68295915640,5580,5590,5600,5580,6888
20241030,145600,68257444930,5590,5570,5600,5570,8960
20241030,145500,68207414760,5570,5590,5600,5560,50945
20241030,145400,67923305390,5590,5620,5630,5590,20498
20241030,145300,67808386800,5640,5640,5640,5620,3756
20241030,145200,67787244740,5630,5640,5650,5620,18381
20241030,145100,67683888070,5650,5640,5650,5640,1416
20241030,145000,67675895790,5640,5630,5660,5630,2857
20241030,144900,67659777480,5630,5640,5640,5610,16272
20241030,144800,67568209140,5650,5650,5660,5640,6840
20241030,144700,67529616370,5650,5640,5660,5640,793
20241030,144600,67525140340,5640,5640,5660,5640,1765
20241030,144500,67515179220,5640,5650,5660,5640,2270
20241030,144400,67502357110,5650,5640,5650,5640,1190
20241030,144300,67495638900,5650,5650,5650,5650,3393
20241030,144200,67476468450,5660,5670,5670,5650,6792
20241030,144100,67438003660,5670,5670,5680,5660,1722
20241030,144000,67428241010,5670,5670,5670,5660,2406
20241030,143900,67414611940,5670,5670,5680,5660,2998
20241030,143800,67397638880,5670,5660,5680,5660,6932
20241030,143700,67358357540,5660,5640,5660,5640,818
20241030,143600,67353736760,5650,5650,5660,5640,4496
20241030,143500,67328334340,5650,5660,5670,5650,2253
20241030,143400,67315594810,5640,5650,5660,5620,15595
20241030,143300,67227653670,5650,5660,5670,5650,3559
20241030,143200,67207492320,5660,5640,5660,5640,2876
20241030,143100,67191254960,5650,5640,5670,5630,5483
20241030,143000,67160283350,5640,5620,5660,5610,7675
20241030,142900,67117002600,5620,5670,5670,5590,63573
20241030,142800,66760001560,5670,5660,5670,5650,5137
20241030,142700,66730929880,5650,5660,5670,5650,3397
20241030,142600,66711704820,5660,5660,5670,5660,2816
20241030,142500,66695760790,5660,5650,5660,5630,26120
20241030,142400,66548431080,5650,5680,5680,5650,11668
20241030,142300,66482459210,5680,5670,5690,5670,2728
20241030,142200,66466974630,5680,5670,5700,5660,2168
20241030,142100,66454683950,5660,5690,5700,5660,10826
20241030,142000,66393290030,5690,5680,5690,5680,3171
20241030,141900,66375249960,5670,5690,5690,5670,7060
20241030,141800,66335150580,5690,5680,5690,5680,945
20241030,141700,66329778500,5680,5680,5690,5680,4542
20241030,141600,66303941910,5680,5690,5690,5680,3534
20241030,141500,66283861930,5680,5680,5690,5680,3617
20241030,141400,66263314900,5690,5690,5690,5680,2561
20241030,141300,66248744060,5690,5670,5690,5670,3144
20241030,141200,66230880280,5670,5700,5700,5670,5832
20241030,141100,66197770280,5690,5670,5700,5670,7831
20241030,141000,66153247550,5670,5660,5670,5650,14352
20241030,140900,66072032010,5670,5690,5690,5650,42005
20241030,140800,65834458060,5690,5690,5700,5660,17000
20241030,140700,65737903920,5700,5690,5700,5660,13289
20241030,140600,65662538430,5690,5700,5700,5690,6548
20241030,140500,65625223530,5700,5720,5720,5700,2851
20241030,140400,65608936190,5720,5720,5740,5720,4489
20241030,140300,65583226910,5720,5700,5720,5700,4612
20241030,140200,65556875060,5700,5690,5710,5680,5852
20241030,140100,65523552370,5690,5690,5700,5670,6387
20241030,140000,65487219850,5690,5660,5690,5660,4486
20241030,135900,65461705040,5670,5680,5690,5650,24933
20241030,135800,65320429240,5700,5700,5700,5680,5784
20241030,135700,65287546410,5680,5680,5700,5680,5347
20241030,135600,65257168150,5690,5680,5700,5680,5342
20241030,135500,65226803520,5680,5690,5700,5680,5676
20241030,135400,65194536550,5700,5700,5710,5670,8309
20241030,135300,65147312100,5710,5680,5710,5670,4883
20241030,135200,65119518640,5690,5690,5690,5680,7185
20241030,135100,65078678170,5690,5690,5710,5690,9025
20241030,135000,65027261040,5680,5670,5680,5670,15755
20241030,134900,64937883260,5670,5710,5720,5670,13587
20241030,134800,64860581390,5710,5720,5730,5710,4552
20241030,134700,64834547030,5710,5700,5710,5680,7628
20241030,134600,64791103910,5690,5720,5720,5690,13770
20241030,134500,64712498250,5720,5750,5760,5720,17012
20241030,134400,64614969630,5750,5760,5770,5750,2604
20241030,134300,64599974640,5760,5770,5770,5760,3611
20241030,134200,64579145270,5760,5730,5770,5730,12169
20241030,134100,64509389710,5730,5740,5740,5730,4224
20241030,134000,64485180700,5740,5760,5760,5730,3620
20241030,133900,64464399740,5760,5740,5760,5730,2791
20241030,133800,64448349140,5740,5740,5740,5730,3395
20241030,133700,64428879700,5740,5740,5750,5730,9249
20241030,133600,64375797040,5740,5750,5750,5730,3547
20241030,133500,64355438690,5760,5750,5770,5750,1938
20241030,133400,64344291020,5750,5760,5780,5750,3447
20241030,133300,64324439380,5750,5750,5770,5750,3773
20241030,133200,64302696740,5760,5750,5770,5740,2332
20241030,133100,64289291320,5750,5750,5750,5730,8299
20241030,133000,64241642920,5750,5780,5780,5750,5301
20241030,132900,64211082450,5780,5810,5820,5770,27228
20241030,132800,64053243200,5820,5800,5820,5790,21595
20241030,132700,63927772710,5790,5800,5810,5790,15908
20241030,132600,63835533960,5810,5770,5810,5760,10099
20241030,132500,63777006190,5760,5770,5790,5760,5185
20241030,132400,63747067330,5760,5760,5800,5750,19854
20241030,132300,63632486150,5770,5780,5780,5760,20127
20241030,132200,63516261930,5780,5740,5780,5730,18566
20241030,132100,63409412120,5740,5730,5760,5730,21839
20241030,132000,63283947950,5730,5720,5730,5700,17101
20241030,131900,63186036050,5720,5700,5720,5690,14284
20241030,131800,63104599480,5700,5680,5700,5670,4827
20241030,131700,63077170880,5690,5680,5690,5670,7870
20241030,131600,63032477560,5680,5680,5690,5660,14194
20241030,131500,62951959120,5680,5680,5680,5660,10440
20241030,131400,62892714660,5680,5680,5690,5640,70292
20241030,131300,62495131560,5680,5700,5710,5680,27858
20241030,131200,62336631870,5700,5720,5740,5690,79414
20241030,131100,61883166930,5720,5770,5770,5720,45172
20241030,131000,61623924060,5770,5790,5790,5750,20947
20241030,130900,61503123280,5780,5780,5800,5770,3610
20241030,130800,61482252090,5780,5770,5790,5770,3239
20241030,130700,61463532910,5770,5780,5780,5770,3414
20241030,130600,61443815450,5780,5780,5790,5780,10956
20241030,130500,61380453450,5770,5790,5790,5770,15846
20241030,130400,61288861520,5790,5790,5790,5780,2476
20241030,130300,61274538330,5790,5780,5790,5780,6421
20241030,130200,61237409710,5790,5810,5810,5780,29031
20241030,130100,61069062850,5800,5800,5810,5800,8050
20241030,130000,61022372320,5810,5810,5810,5800,3799
20241030,125900,61000301370,5810,5830,5830,5800,15257
20241030,125800,60911653640,5830,5830,5840,5810,22959
20241030,125700,60777809580,5830,5830,5840,5820,12700
20241030,125600,60703729870,5820,5820,5830,5820,7428
20241030,125500,60660476780,5820,5790,5850,5790,15896
20241030,125400,60567766030,5800,5810,5810,5780,5297
20241030,125300,60537081240,5810,5780,5820,5770,5722
20241030,125200,60503995670,5790,5810,5810,5790,6879
20241030,125100,60464109160,5810,5800,5820,5800,2997
20241030,125000,60446713560,5810,5830,5830,5800,8723
20241030,124900,60395987470,5830,5790,5840,5770,25745
20241030,124800,60246895810,5780,5810,5810,5780,7041
20241030,124700,60206083380,5810,5790,5820,5790,5098
20241030,124600,60176494920,5790,5780,5800,5770,3523
20241030,124500,60156129270,5770,5780,5790,5760,6327
20241030,124400,60119589440,5780,5770,5790,5760,6959
20241030,124300,60079440440,5780,5780,5790,5760,13780
20241030,124200,59999984620,5780,5780,5790,5770,9518
20241030,124100,59945009060,5780,5800,5810,5770,15748
20241030,124000,59853954790,5800,5800,5810,5790,8298
20241030,123900,59805864850,5810,5780,5820,5780,15478
20241030,123800,59716209750,5780,5820,5820,5780,21648
20241030,123700,59590709670,5810,5820,5820,5810,9664
20241030,123600,59534522960,5820,5840,5850,5820,13153
20241030,123500,59457842450,5840,5880,5880,5840,14705
20241030,123400,59371722830,5880,5880,5890,5850,25992
20241030,123300,59219135200,5890,5880,5910,5870,58933
20241030,123200,58871942940,5870,5830,5910,5830,77012
20241030,123100,58419174900,5830,5830,5830,5820,3897
20241030,123000,58396477210,5820,5830,5840,5820,8218
20241030,122900,58348617740,5830,5830,5840,5810,9310
20241030,122800,58294310340,5830,5810,5830,5800,2540
20241030,122700,58279534670,5810,5820,5820,5810,5243
20241030,122600,58249048930,5810,5800,5810,5790,1199
20241030,122500,58242092200,5800,5800,5800,5790,2092
20241030,122400,58229966440,5800,5810,5810,5790,11415
20241030,122300,58163749460,5800,5820,5820,5790,2486
20241030,122200,58149338530,5820,5810,5820,5790,5828
20241030,122100,58115519490,5810,5830,5840,5810,14324
20241030,122000,58032047110,5820,5810,5820,5800,8765
20241030,121900,57981074270,5810,5800,5810,5780,3198
20241030,121800,57962553740,5780,5800,5800,5780,3134
20241030,121700,57944416610,5800,5800,5800,5780,9038
20241030,121600,57892105210,5790,5790,5800,5790,2387
20241030,121500,57878284380,5790,5800,5800,5790,4065
20241030,121400,57854746680,5800,5790,5810,5790,3261
20241030,121300,57835850170,5790,5800,5800,5790,1923
20241030,121200,57824703530,5800,5810,5810,5800,2025
20241030,121100,57812956650,5810,5820,5820,5800,2324
20241030,121000,57799462440,5820,5800,5820,5790,4940
20241030,120900,57770775920,5800,5790,5800,5790,1335
20241030,120800,57763040040,5780,5790,5790,5780,1956
20241030,120700,57751729730,5790,5780,5790,5780,3033
20241030,120600,57734181640,5780,5790,5800,5780,2506
20241030,120500,57719677350,5790,5790,5800,5780,2793
20241030,120400,57703506430,5790,5810,5810,5790,5738
20241030,120300,57670222380,5810,5830,5840,5810,10490
20241030,120200,57609134280,5830,5810,5830,5810,2701
20241030,120100,57593426900,5810,5810,5820,5810,4611
20241030,120000,57566615640,5810,5790,5810,5790,5654
20241030,115900,57533833450,5800,5790,5800,5770,2808
20241030,115800,57517596880,5790,5790,5790,5770,2716
20241030,115700,57501895770,5790,5790,5800,5780,2724
20241030,115600,57486133750,5790,5770,5800,5760,5531
20241030,115500,57454200000,5780,5770,5780,5770,2830
20241030,115400,57437867600,5790,5790,5790,5790,1423
20241030,115300,57429628430,5790,5780,5800,5770,3812
20241030,115200,57407590280,5780,5780,5800,5780,1613
20241030,115100,57398255360,5780,5780,5790,5770,2767
20241030,115000,57382262870,5780,5780,5790,5770,3572
20241030,114900,57361633090,5780,5790,5800,5780,4725
20241030,114800,57334299720,5790,5790,5800,5780,5564
20241030,114700,57302091680,5790,5800,5800,5790,6179
20241030,114600,57266294460,5800,5810,5810,5800,3023
20241030,114500,57248735130,5810,5810,5810,5800,1927
20241030,114400,57237542460,5810,5820,5820,5810,3604
20241030,114300,57216592660,5820,5820,5840,5810,9426
20241030,114200,57161710110,5820,5800,5820,5800,6391
20241030,114100,57124562610,5800,5800,5810,5790,3331
20241030,114000,57105234100,5800,5790,5810,5790,3140
20241030,113900,57087029760,5780,5800,5800,5780,741
20241030,113800,57082736180,5800,5800,5810,5790,4470
20241030,113700,57056815860,5800,5780,5800,5770,5054
20241030,113600,57027566660,5780,5780,5790,5760,9875
20241030,113500,56970518100,5770,5780,5780,5760,3868
20241030,113400,56948194970,5780,5750,5780,5750,2893
20241030,113300,56931526100,5750,5760,5760,5740,11532
20241030,113200,56865207420,5750,5740,5760,5740,8663
20241030,113100,56815407350,5740,5760,5760,5720,55735
20241030,113000,56495418910,5760,5790,5790,5760,27344
20241030,112900,56337629300,5800,5830,5840,5790,15688
20241030,112800,56246441450,5830,5820,5840,5810,13205
20241030,112700,56169454160,5820,5800,5830,5800,5327
20241030,112600,56138486990,5790,5790,5810,5780,18338
20241030,112500,56032342590,5790,5810,5810,5780,13443
20241030,112400,55954542780,5810,5800,5810,5800,5291
20241030,112300,55923849240,5800,5800,5820,5800,3482
20241030,112200,55903641220,5810,5800,5810,5800,5178
20241030,112100,55873583320,5810,5810,5820,5800,10540
20241030,112000,55812438620,5810,5820,5830,5800,41531
20241030,111900,55571114780,5820,5820,5830,5800,18780
20241030,111800,55461995210,5820,5800,5830,5800,10194
20241030,111700,55402700210,5810,5790,5810,5790,10211
20241030,111600,55343507740,5800,5790,5810,5790,10890
20241030,111500,55280382960,5790,5780,5800,5760,59927
20241030,111400,54934384830,5780,5820,5830,5780,38092
20241030,111300,54713561430,5830,5820,5830,5800,12707
20241030,111200,54639669420,5800,5820,5820,5800,33089
20241030,111100,54447519170,5810,5820,5850,5810,25332
20241030,111000,54299961420,5830,5820,5840,5810,14507
20241030,110900,54215373670,5820,5820,5840,5810,35986
20241030,110800,54005979800,5820,5850,5870,5820,45348
20241030,110700,53741175970,5850,5880,5880,5830,95063
20241030,110600,53184458260,5870,5910,5920,5870,48200
20241030,110500,52900644100,5910,5920,5920,5890,27035
20241030,110400,52741082450,5930,5910,5930,5890,39374
20241030,110300,52508378600,5900,5900,5930,5880,33084
20241030,110200,52313078090,5900,5930,5930,5890,67250
20241030,110100,51915701900,5930,5920,5950,5900,120410
20241030,110000,51201801990,5920,5870,5940,5870,79422
20241030,105900,50731846180,5870,5890,5940,5870,66125
20241030,105800,50341000290,5870,5930,5940,5870,111175
20241030,105700,49685260720,5940,5920,5950,5910,100695
20241030,105600,49087517830,5920,5980,5980,5920,244673
20241030,105500,47630594740,5980,5910,5980,5900,371334
20241030,105400,45427727650,5910,5870,5920,5830,269327
20241030,105300,43843851430,5890,5800,5890,5760,139687
20241030,105200,43028866960,5790,5820,5840,5770,93309
20241030,105100,42486615870,5810,5850,5860,5780,125986
20241030,105000,41752985960,5840,5690,5870,5680,146414
20241030,104900,40901746060,5690,5670,5690,5670,2530
20241030,104800,40887370010,5670,5670,5680,5650,15190
20241030,104700,40801361040,5670,5680,5690,5670,3961
20241030,104600,40778859680,5690,5690,5690,5680,1506
20241030,104500,40770296080,5690,5680,5700,5670,3826
20241030,104400,40748543800,5680,5670,5690,5650,19963
20241030,104300,40635384670,5670,5670,5680,5660,4101
20241030,104200,40612145970,5670,5680,5680,5660,4902
20241030,104100,40584353730,5670,5660,5680,5660,4778
20241030,104000,40557247840,5660,5670,5670,5660,8851
20241030,103900,40507126690,5670,5690,5690,5670,6212
20241030,103800,40471874510,5680,5680,5690,5680,3093
20241030,103700,40454289180,5690,5680,5690,5670,5831
20241030,103600,40421195340,5680,5680,5690,5680,4534
20241030,103500,40395422720,5690,5700,5710,5690,5497
20241030,103400,40364137050,5700,5710,5710,5690,10745
20241030,103300,40302899290,5710,5710,5710,5690,8028
20241030,103200,40257108540,5710,5710,5720,5700,1940
20241030,103100,40246030390,5710,5700,5710,5700,3157
20241030,103000,40228020410,5710,5680,5710,5680,5556
20241030,102900,40196366720,5680,5690,5700,5680,4540
20241030,102800,40170534120,5690,5670,5690,5660,6439
20241030,102700,40134021350,5670,5670,5680,5660,5991
20241030,102600,40100045970,5670,5690,5690,5660,11185
20241030,102500,40036635320,5670,5700,5710,5670,16668
20241030,102400,39941802840,5710,5690,5720,5690,4056
20241030,102300,39918650630,5700,5710,5710,5700,6389
20241030,102200,39882213220,5720,5720,5720,5710,7725
20241030,102100,39838090280,5720,5720,5730,5700,23494
20241030,102000,39703803440,5720,5710,5720,5700,21436
20241030,101900,39581369250,5710,5700,5710,5670,26594
20241030,101800,39429965600,5690,5670,5700,5660,14846
20241030,101700,39345469770,5670,5650,5670,5620,30522
20241030,101600,39173372860,5650,5650,5670,5640,11327
20241030,101500,39109344240,5650,5660,5680,5650,9599
20241030,101400,39054957070,5660,5690,5690,5620,55990
20241030,101300,38738982190,5680,5650,5690,5640,15971
20241030,101200,38648388000,5660,5690,5700,5620,47994
20241030,101100,38377132830,5690,5650,5690,5650,21603
20241030,101000,38254547300,5660,5680,5690,5620,70806
20241030,100900,37854154220,5680,5720,5730,5660,75425
20241030,100800,37424780540,5720,5780,5780,5690,144266
20241030,100700,36599173740,5770,5790,5800,5760,34483
20241030,100600,36400116150,5800,5800,5820,5780,21421
20241030,100500,36275952480,5800,5790,5820,5780,17809
20241030,100400,36172571520,5790,5790,5800,5780,9806
20241030,100300,36115840080,5790,5840,5850,5780,42195
20241030,100200,35870845230,5840,5820,5850,5810,10179
20241030,100100,35811521910,5820,5790,5850,5790,34932
20241030,100000,35607905730,5800,5800,5810,5760,21041
20241030,095900,35486240800,5790,5840,5850,5780,29294
20241030,095800,35315955960,5840,5830,5870,5830,51118
20241030,095700,35016936180,5830,5780,5830,5750,50648
20241030,095600,34723558960,5760,5810,5810,5760,54167
20241030,095500,34410387770,5810,5790,5820,5780,36809
20241030,095400,34196841940,5790,5800,5840,5780,48595
20241030,095300,33914694680,5800,5850,5850,5780,76281
20241030,095200,33471938710,5850,5860,5880,5810,52514
20241030,095100,33165215300,5860,5850,5890,5840,53289
20241030,095000,32852412960,5840,5830,5880,5820,43790
20241030,094900,32596360800,5830,5880,5890,5820,91728
20241030,094800,32060194500,5890,5860,5900,5850,86734
20241030,094700,31549728140,5860,5890,5910,5830,149336
20241030,094600,30673321070,5890,5870,5950,5850,321235
20241030,094500,28775635590,5860,5890,5910,5820,264224
20241030,094400,27223506100,5890,5900,5930,5840,329615
20241030,094300,25279749120,5900,5840,5940,5820,589840
20241030,094200,21804624360,5840,5670,5870,5640,323135
20241030,094100,19941379650,5670,5590,5670,5570,77280
20241030,094000,19507755240,5600,5570,5600,5560,24920
20241030,093900,19368557860,5570,5560,5580,5540,32546
20241030,093800,19187785830,5570,5560,5570,5550,11506
20241030,093700,19123797000,5560,5560,5570,5550,24447
20241030,093600,18987789640,5560,5530,5580,5510,64687
20241030,093500,18628580810,5530,5530,5540,5490,72685
20241030,093400,18227830520,5530,5510,5540,5500,51320
20241030,093300,17944572130,5510,5530,5540,5490,108588
20241030,093200,17346125600,5540,5590,5590,5500,183301
20241030,093100,16330477720,5590,5630,5640,5580,143566
20241030,093000,15526730160,5640,5690,5700,5630,132703
20241030,092900,14776453640,5690,5740,5740,5690,39071
20241030,092800,14553399900,5740,5760,5760,5720,23365
20241030,092700,14419212820,5760,5730,5760,5730,15725
20241030,092600,14328847290,5740,5750,5770,5730,24060
20241030,092500,14190680360,5750,5750,5780,5730,20797
20241030,092400,14071003930,5750,5760,5790,5720,36940
20241030,092300,13858595080,5770,5790,5790,5740,62600
20241030,092200,13497561910,5790,5760,5810,5760,65668
20241030,092100,13117259820,5760,5760,5790,5750,72015
20241030,092000,12701863350,5750,5690,5760,5680,27145
20241030,091900,12546885360,5700,5730,5730,5680,33851
20241030,091800,12353828140,5720,5710,5740,5690,54181
20241030,091700,12044540060,5710,5710,5720,5690,29005
20241030,091600,11879029540,5690,5710,5710,5690,35511
20241030,091500,11676620790,5700,5700,5730,5680,37851
20241030,091400,11460859620,5710,5710,5730,5690,17319
20241030,091300,11361937030,5720,5680,5730,5680,56249
20241030,091200,11041165940,5710,5750,5760,5680,76985
20241030,091100,10601042530,5750,5760,5810,5740,70243
20241030,091000,10195438840,5760,5730,5760,5710,79666
20241030,090900,9738896610,5740,5760,5760,5730,24783
20241030,090800,9596537570,5750,5750,5770,5730,33290
20241030,090700,9405119150,5740,5790,5790,5720,157676
20241030,090600,8499578820,5780,5780,5800,5760,49618
20241030,090500,8212879960,5770,5780,5780,5740,35118
20241030,090400,8010686330,5780,5830,5830,5740,115864
20241030,090300,7342482210,5830,5810,5840,5750,186600
20241030,090200,6261879760,5810,5880,5890,5800,238023
20241030,090100,4872587380,5880,5840,5900,5820,236858
20241030,090000,3485535310,5830,5870,5870,5810,595210