stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210400,5909456205,5290,5290,5290,5290,14522
20241024,210300,5909456205,5290,5290,5290,5290,0
20241024,210200,5909456205,5290,5290,5290,5290,0
20241024,210100,5909456205,5290,5290,5290,5290,0
20241024,210000,5909456205,5290,5290,5290,5290,0
20241024,205900,5909456205,5290,5290,5290,5290,0
20241024,205800,5909456205,5290,5290,5290,5290,0
20241024,205700,5909456205,5290,5290,5290,5290,0
20241024,205600,5909456205,5290,5290,5290,5290,0
20241024,205500,5909456205,5290,5290,5290,5290,0
20241024,205400,5909456205,5290,5290,5290,5290,0
20241024,205300,5909456205,5290,5290,5290,5290,0
20241024,205200,5909456205,5290,5290,5290,5290,0
20241024,205100,5909456205,5290,5290,5290,5290,0
20241024,205000,5909456205,5290,5290,5290,5290,0
20241024,204900,5909456205,5290,5290,5290,5290,0
20241024,204800,5909456205,5290,5290,5290,5290,0
20241024,204700,5909456205,5290,5290,5290,5290,0
20241024,204600,5909456205,5290,5290,5290,5290,0
20241024,204500,5909456205,5290,5290,5290,5290,0
20241024,204400,5909456205,5290,5290,5290,5290,0
20241024,204300,5909456205,5290,5290,5290,5290,0
20241024,204200,5909456205,5290,5290,5290,5290,0
20241024,204100,5909456205,5290,5290,5290,5290,0
20241024,204000,5909456205,5290,5290,5290,5290,0
20241024,203900,5909456205,5290,5290,5290,5290,0
20241024,203800,5909456205,5290,5290,5290,5290,0
20241024,203700,5909456205,5290,5290,5290,5290,0
20241024,203600,5909456205,5290,5290,5290,5290,0
20241024,203500,5909456205,5290,5290,5290,5290,0
20241024,203400,5909456205,5290,5290,5290,5290,14522
20241024,203300,5909456205,5290,5290,5290,5290,0
20241024,203200,5909456205,5290,5290,5290,5290,0
20241024,203100,5909456205,5290,5290,5290,5290,0
20241024,203000,5909456205,5290,5290,5290,5290,0
20241024,202900,5909456205,5290,5290,5290,5290,0
20241024,202800,5909456205,5290,5290,5290,5290,0
20241024,202700,5909456205,5290,5290,5290,5290,0
20241024,202600,5909456205,5290,5290,5290,5290,0
20241024,202500,5909456205,5290,5290,5290,5290,0
20241024,202400,5909456205,5290,5290,5290,5290,0
20241024,202300,5909456205,5290,5290,5290,5290,0
20241024,202200,5909456205,5290,5290,5290,5290,0
20241024,202100,5909456205,5290,5290,5290,5290,0
20241024,202000,5909456205,5290,5290,5290,5290,0
20241024,201900,5909456205,5290,5290,5290,5290,0
20241024,201800,5909456205,5290,5290,5290,5290,0
20241024,201700,5909456205,5290,5290,5290,5290,0
20241024,201600,5909456205,5290,5290,5290,5290,0
20241024,201500,5909456205,5290,5290,5290,5290,0
20241024,201400,5909456205,5290,5290,5290,5290,0
20241024,201300,5909456205,5290,5290,5290,5290,0
20241024,201200,5909456205,5290,5290,5290,5290,0
20241024,201100,5909456205,5290,5290,5290,5290,0
20241024,201000,5909456205,5290,5290,5290,5290,0
20241024,200900,5909456205,5290,5290,5290,5290,0
20241024,200800,5909456205,5290,5290,5290,5290,0
20241024,200700,5909456205,5290,5290,5290,5290,0
20241024,200600,5909456205,5290,5290,5290,5290,0
20241024,200500,5909456205,5290,5290,5290,5290,0
20241024,200400,5909456205,5290,5290,5290,5290,14522
20241024,200300,5909456205,5290,5290,5290,5290,0
20241024,200200,5909456205,5290,5290,5290,5290,0
20241024,200100,5909456205,5290,5290,5290,5290,0
20241024,200000,5909456205,5290,5290,5290,5290,0
20241024,195900,5909456205,5290,5290,5290,5290,0
20241024,195800,5909456205,5290,5290,5290,5290,0
20241024,195700,5909456205,5290,5290,5290,5290,0
20241024,195600,5909456205,5290,5290,5290,5290,0
20241024,195500,5909456205,5290,5290,5290,5290,0
20241024,195400,5909456205,5290,5290,5290,5290,0
20241024,195300,5909456205,5290,5290,5290,5290,0
20241024,195200,5909456205,5290,5290,5290,5290,0
20241024,195100,5909456205,5290,5290,5290,5290,0
20241024,195000,5909456205,5290,5290,5290,5290,0
20241024,194900,5909456205,5290,5290,5290,5290,0
20241024,194800,5909456205,5290,5290,5290,5290,0
20241024,194700,5909456205,5290,5290,5290,5290,0
20241024,194600,5909456205,5290,5290,5290,5290,0
20241024,194500,5909456205,5290,5290,5290,5290,0
20241024,194400,5909456205,5290,5290,5290,5290,0
20241024,194300,5909456205,5290,5290,5290,5290,0
20241024,194200,5909456205,5290,5290,5290,5290,0
20241024,194100,5909456205,5290,5290,5290,5290,0
20241024,194000,5909456205,5290,5290,5290,5290,0
20241024,193900,5909456205,5290,5290,5290,5290,0
20241024,193800,5909456205,5290,5290,5290,5290,0
20241024,193700,5909456205,5290,5290,5290,5290,0
20241024,193600,5909456205,5290,5290,5290,5290,0
20241024,193500,5909456205,5290,5290,5290,5290,0
20241024,193400,5909456205,5290,5290,5290,5290,14522
20241024,193300,5909456205,5290,5290,5290,5290,0
20241024,193200,5909456205,5290,5290,5290,5290,0
20241024,193100,5909456205,5290,5290,5290,5290,0
20241024,193000,5909456205,5290,5290,5290,5290,0
20241024,192900,5909456205,5290,5290,5290,5290,0
20241024,192800,5909456205,5290,5290,5290,5290,0
20241024,192700,5909456205,5290,5290,5290,5290,0
20241024,192600,5909456205,5290,5290,5290,5290,0
20241024,192500,5909456205,5290,5290,5290,5290,0
20241024,192400,5909456205,5290,5290,5290,5290,0
20241024,192300,5909456205,5290,5290,5290,5290,0
20241024,192200,5909456205,5290,5290,5290,5290,0
20241024,192100,5909456205,5290,5290,5290,5290,0
20241024,192000,5909456205,5290,5290,5290,5290,0
20241024,191900,5909456205,5290,5290,5290,5290,0
20241024,191800,5909456205,5290,5290,5290,5290,0
20241024,191700,5909456205,5290,5290,5290,5290,0
20241024,191600,5909456205,5290,5290,5290,5290,0
20241024,191500,5909456205,5290,5290,5290,5290,0
20241024,191400,5909456205,5290,5290,5290,5290,0
20241024,191300,5909456205,5290,5290,5290,5290,0
20241024,191200,5909456205,5290,5290,5290,5290,0
20241024,191100,5909456205,5290,5290,5290,5290,0
20241024,191000,5909456205,5290,5290,5290,5290,0
20241024,190900,5909456205,5290,5290,5290,5290,0
20241024,190800,5909456205,5290,5290,5290,5290,0
20241024,190700,5909456205,5290,5290,5290,5290,0
20241024,190600,5909456205,5290,5290,5290,5290,0
20241024,190500,5909456205,5290,5290,5290,5290,0
20241024,190400,5909456205,5290,5290,5290,5290,14522
20241024,190300,5909456205,5290,5290,5290,5290,0
20241024,190200,5909456205,5290,5290,5290,5290,0
20241024,190100,5909456205,5290,5290,5290,5290,0
20241024,190000,5909456205,5290,5290,5290,5290,0
20241024,185900,5909456205,5290,5290,5290,5290,0
20241024,185800,5909456205,5290,5290,5290,5290,0
20241024,185700,5909456205,5290,5290,5290,5290,0
20241024,185600,5909456205,5290,5290,5290,5290,0
20241024,185500,5909456205,5290,5290,5290,5290,0
20241024,185400,5909456205,5290,5290,5290,5290,0
20241024,185300,5909456205,5290,5290,5290,5290,0
20241024,185200,5909456205,5290,5290,5290,5290,0
20241024,185100,5909456205,5290,5290,5290,5290,0
20241024,185000,5909456205,5290,5290,5290,5290,0
20241024,184900,5909456205,5290,5290,5290,5290,0
20241024,184800,5909456205,5290,5290,5290,5290,0
20241024,184700,5909456205,5290,5290,5290,5290,0
20241024,184600,5909456205,5290,5290,5290,5290,0
20241024,184500,5909456205,5290,5290,5290,5290,0
20241024,184400,5909456205,5290,5290,5290,5290,0
20241024,184300,5909456205,5290,5290,5290,5290,0
20241024,184200,5909456205,5290,5290,5290,5290,0
20241024,184100,5909456205,5290,5290,5290,5290,0
20241024,184000,5909456205,5290,5290,5290,5290,0
20241024,183900,5909456205,5290,5290,5290,5290,0
20241024,183800,5909456205,5290,5290,5290,5290,0
20241024,183700,5909456205,5290,5290,5290,5290,0
20241024,183600,5909456205,5290,5290,5290,5290,0
20241024,183500,5909456205,5290,5290,5290,5290,0
20241024,183400,5909456205,5290,5290,5290,5290,14522
20241024,183300,5909456205,5290,5290,5290,5290,0
20241024,183200,5909456205,5290,5290,5290,5290,0
20241024,183100,5909456205,5290,5290,5290,5290,0
20241024,183000,5909456205,5290,5290,5290,5290,0
20241024,182900,5909456205,5290,5290,5290,5290,0
20241024,182800,5909456205,5290,5290,5290,5290,0
20241024,182700,5909456205,5290,5290,5290,5290,0
20241024,182600,5909456205,5290,5290,5290,5290,0
20241024,182500,5909456205,5290,5290,5290,5290,0
20241024,182400,5909456205,5290,5290,5290,5290,0
20241024,182300,5909456205,5290,5290,5290,5290,0
20241024,182200,5909456205,5290,5290,5290,5290,0
20241024,182100,5909456205,5290,5290,5290,5290,0
20241024,182000,5909456205,5290,5290,5290,5290,0
20241024,181900,5909456205,5290,5290,5290,5290,0
20241024,181800,5909456205,5290,5290,5290,5290,0
20241024,181700,5909456205,5290,5290,5290,5290,0
20241024,181600,5909456205,5290,5290,5290,5290,0
20241024,181500,5909456205,5290,5290,5290,5290,0
20241024,181400,5909456205,5290,5290,5290,5290,0
20241024,181300,5909456205,5290,5290,5290,5290,0
20241024,181200,5909456205,5290,5290,5290,5290,0
20241024,181100,5909456205,5290,5290,5290,5290,0
20241024,181000,5909456205,5290,5290,5290,5290,0
20241024,180900,5909456205,5290,5290,5290,5290,0
20241024,180800,5909456205,5290,5290,5290,5290,0
20241024,180700,5909456205,5290,5290,5290,5290,0
20241024,180600,5909456205,5290,5290,5290,5290,0
20241024,180500,5909456205,5290,5290,5290,5290,0
20241024,180400,5909456205,5290,5290,5290,5290,14522
20241024,180300,5909456205,5290,5290,5290,5290,0
20241024,180200,5909456205,5290,5290,5290,5290,0
20241024,180100,5909456205,5290,5290,5290,5290,0
20241024,180000,5909456205,5290,5290,5290,5290,0
20241024,175900,5909456205,5290,5290,5290,5290,0
20241024,175800,5909456205,5290,5290,5290,5290,0
20241024,175700,5909456205,5290,5290,5290,5290,0
20241024,175600,5909456205,5290,5290,5290,5290,0
20241024,175500,5909456205,5290,5290,5290,5290,0
20241024,175400,5909456205,5290,5290,5290,5290,0
20241024,175300,5909456205,5290,5290,5290,5290,0
20241024,175200,5909456205,5290,5290,5290,5290,0
20241024,175100,5909456205,5290,5290,5290,5290,0
20241024,175000,5909456205,5290,5290,5290,5290,0
20241024,174900,5909456205,5290,5290,5290,5290,0
20241024,174800,5909456205,5290,5290,5290,5290,0
20241024,174700,5909456205,5290,5290,5290,5290,0
20241024,174600,5909456205,5290,5290,5290,5290,0
20241024,174500,5909456205,5290,5290,5290,5290,0
20241024,174400,5909456205,5290,5290,5290,5290,0
20241024,174300,5909456205,5290,5290,5290,5290,0
20241024,174200,5909456205,5290,5290,5290,5290,0
20241024,174100,5909456205,5290,5290,5290,5290,0
20241024,174000,5909456205,5290,5290,5290,5290,0
20241024,173900,5909456205,5290,5290,5290,5290,0
20241024,173800,5909456205,5290,5290,5290,5290,0
20241024,173700,5909456205,5290,5290,5290,5290,0
20241024,173600,5909456205,5290,5290,5290,5290,0
20241024,173500,5909456205,5290,5290,5290,5290,0
20241024,173400,5909456205,5290,5290,5290,5290,14522
20241024,173300,5909456205,5290,5290,5290,5290,0
20241024,173200,5909456205,5290,5290,5290,5290,0
20241024,173100,5909456205,5290,5290,5290,5290,0
20241024,173000,5909456205,5290,5290,5290,5290,0
20241024,172900,5909456205,5290,5290,5290,5290,0
20241024,172800,5909456205,5290,5290,5290,5290,0
20241024,172700,5909456205,5290,5290,5290,5290,0
20241024,172600,5909456205,5290,5290,5290,5290,0
20241024,172500,5909456205,5290,5290,5290,5290,0
20241024,172400,5909456205,5290,5290,5290,5290,0
20241024,172300,5909456205,5290,5290,5290,5290,0
20241024,172200,5909456205,5290,5290,5290,5290,0
20241024,172100,5909456205,5290,5290,5290,5290,0
20241024,172000,5909456205,5290,5290,5290,5290,0
20241024,171900,5909456205,5290,5290,5290,5290,0
20241024,171800,5909456205,5290,5290,5290,5290,0
20241024,171700,5909456205,5290,5290,5290,5290,0
20241024,171600,5909456205,5290,5290,5290,5290,0
20241024,171500,5909456205,5290,5290,5290,5290,0
20241024,171400,5909456205,5290,5290,5290,5290,0
20241024,171300,5909456205,5290,5290,5290,5290,0
20241024,171200,5909456205,5290,5290,5290,5290,0
20241024,171100,5909456205,5290,5290,5290,5290,0
20241024,171000,5909456205,5290,5290,5290,5290,0
20241024,170900,5909456205,5290,5290,5290,5290,0
20241024,170800,5909456205,5290,5290,5290,5290,0
20241024,170700,5909456205,5290,5290,5290,5290,0
20241024,170600,5909456205,5290,5290,5290,5290,0
20241024,170500,5909456205,5290,5290,5290,5290,0
20241024,170400,5909456205,5290,5290,5290,5290,14522
20241024,170300,5909456205,5290,5290,5290,5290,0
20241024,170200,5909456205,5290,5290,5290,5290,0
20241024,170100,5909456205,5290,5290,5290,5290,0
20241024,170000,5909456205,5290,5290,5290,5290,0
20241024,165900,5909456205,5290,5290,5290,5290,0
20241024,165800,5909456205,5290,5290,5290,5290,0
20241024,165700,5909456205,5290,5290,5290,5290,0
20241024,165600,5909456205,5290,5290,5290,5290,0
20241024,165500,5909456205,5290,5290,5290,5290,0
20241024,165400,5909456205,5290,5290,5290,5290,0
20241024,165300,5909456205,5290,5290,5290,5290,0
20241024,165200,5909456205,5290,5290,5290,5290,0
20241024,165100,5909456205,5290,5290,5290,5290,0
20241024,165000,5909456205,5290,5290,5290,5290,0
20241024,164900,5909456205,5290,5290,5290,5290,0
20241024,164800,5909456205,5290,5290,5290,5290,0
20241024,164700,5909456205,5290,5290,5290,5290,0
20241024,164600,5909456205,5290,5290,5290,5290,0
20241024,164500,5909456205,5290,5290,5290,5290,0
20241024,164400,5909456205,5290,5290,5290,5290,0
20241024,164300,5909456205,5290,5290,5290,5290,0
20241024,164200,5909456205,5290,5290,5290,5290,0
20241024,164100,5909456205,5290,5290,5290,5290,0
20241024,164000,5909456205,5290,5290,5290,5290,0
20241024,163900,5909456205,5290,5290,5290,5290,0
20241024,163800,5909456205,5290,5290,5290,5290,0
20241024,163700,5909456205,5290,5290,5290,5290,0
20241024,163600,5909456205,5290,5290,5290,5290,0
20241024,163500,5909456205,5290,5290,5290,5290,0
20241024,163400,5909456205,5290,5290,5290,5290,14522
20241024,163300,5909456205,5290,5290,5290,5290,0
20241024,163200,5909456205,5290,5290,5290,5290,0
20241024,163100,5909456205,5290,5290,5290,5290,0
20241024,163000,5909456205,5290,5290,5290,5290,0
20241024,162900,5909456205,5290,5290,5290,5290,0
20241024,162800,5909456205,5290,5290,5290,5290,0
20241024,162700,5909456205,5290,5290,5290,5290,0
20241024,162600,5909456205,5290,5290,5290,5290,0
20241024,162500,5909456205,5290,5290,5290,5290,0
20241024,162400,5909456205,5290,5290,5290,5290,0
20241024,162300,5909456205,5290,5290,5290,5290,0
20241024,162200,5909456205,5290,5290,5290,5290,0
20241024,162100,5909456205,5290,5290,5290,5290,0
20241024,162000,5909456205,5290,5290,5290,5290,0
20241024,161900,5909456205,5290,5290,5290,5290,0
20241024,161800,5909456205,5290,5290,5290,5290,0
20241024,161700,5909456205,5290,5290,5290,5290,0
20241024,161600,5909456205,5290,5290,5290,5290,0
20241024,161500,5909456205,5290,5290,5290,5290,0
20241024,161400,5909456205,5290,5290,5290,5290,0
20241024,161300,5909456205,5290,5290,5290,5290,0
20241024,161200,5909456205,5290,5290,5290,5290,0
20241024,161100,5909456205,5290,5290,5290,5290,0
20241024,161000,5909456205,5290,5290,5290,5290,0
20241024,160900,5909456205,5290,5290,5290,5290,0
20241024,160800,5909456205,5290,5290,5290,5290,0
20241024,160700,5909456205,5290,5290,5290,5290,0
20241024,160600,5909456205,5290,5290,5290,5290,0
20241024,160500,5909456205,5290,5290,5290,5290,0
20241024,160400,5909456205,5290,5290,5290,5290,14522
20241024,160300,5909456205,5290,5290,5290,5290,0
20241024,160200,5909456205,5290,5290,5290,5290,0
20241024,160100,5909456205,5290,5290,5290,5290,0
20241024,160000,5909456205,5290,5290,5290,5290,0
20241024,155900,5909456205,5290,5290,5290,5290,0
20241024,155800,5909456205,5290,5290,5290,5290,0
20241024,155700,5909456205,5290,5290,5290,5290,0
20241024,155600,5909456205,5290,5290,5290,5290,0
20241024,155500,5909456205,5290,5290,5290,5290,0
20241024,155400,5909456205,5290,5290,5290,5290,0
20241024,155300,5909456205,5290,5290,5290,5290,0
20241024,155200,5909456205,5290,5290,5290,5290,0
20241024,155100,5909456205,5290,5290,5290,5290,0
20241024,155000,5909456205,5290,5290,5290,5290,0
20241024,154900,5909456205,5290,5290,5290,5290,0
20241024,154800,5909456205,5290,5290,5290,5290,0
20241024,154700,5909456205,5290,5290,5290,5290,0
20241024,154600,5909456205,5290,5290,5290,5290,0
20241024,154500,5909456205,5290,5290,5290,5290,0
20241024,154400,5909456205,5290,5290,5290,5290,0
20241024,154300,5909456205,5290,5290,5290,5290,0
20241024,154200,5909456205,5290,5290,5290,5290,0
20241024,154100,5909456205,5290,5290,5290,5290,0
20241024,154000,5909456205,5290,5290,5290,5290,0
20241024,153900,5909456205,5290,5290,5290,5290,0
20241024,153800,5909456205,5290,5290,5290,5290,0
20241024,153700,5909456205,5290,5290,5290,5290,0
20241024,153600,5909456205,5290,5290,5290,5290,0
20241024,153500,5909456205,5290,5290,5290,5290,0
20241024,153400,5909456205,5290,5290,5290,5290,14522
20241024,153300,5909456205,5290,5290,5290,5290,0
20241024,153200,5909456205,5290,5290,5290,5290,0
20241024,153100,5909456205,5290,5290,5290,5290,0
20241024,153000,5909456205,5290,5290,5290,5290,14522
20241024,152900,5832634825,5290,5290,5290,5290,0
20241024,152800,5832634825,5290,5290,5290,5290,0
20241024,152700,5832634825,5290,5290,5290,5290,0
20241024,152600,5832634825,5290,5290,5290,5290,0
20241024,152500,5832634825,5290,5290,5290,5290,0
20241024,152400,5832634825,5290,5290,5290,5290,0
20241024,152300,5832634825,5290,5290,5290,5290,0
20241024,152200,5832634825,5290,5290,5290,5290,0
20241024,152100,5832634825,5290,5290,5290,5290,0
20241024,152000,5832634825,5290,5290,5290,5290,0
20241024,151900,5832634825,5290,5270,5290,5270,1595
20241024,151800,5824204855,5290,5280,5290,5270,6309
20241024,151700,5790921645,5270,5280,5280,5270,1444
20241024,151600,5783311745,5270,5280,5280,5260,1849
20241024,151500,5773568285,5270,5270,5280,5260,2325
20241024,151400,5761317955,5280,5270,5280,5270,3072
20241024,151300,5745123235,5270,5260,5280,5260,937
20241024,151200,5740185345,5270,5270,5280,5260,1802
20241024,151100,5730688805,5280,5280,5290,5270,3494
20241024,151000,5712264755,5280,5280,5280,5280,21
20241024,150900,5712153875,5290,5290,5290,5280,501
20241024,150800,5709503625,5290,5300,5300,5290,545
20241024,150700,5706616245,5290,5300,5300,5290,2614
20241024,150600,5692779015,5300,5290,5300,5290,4178
20241024,150500,5670665615,5300,5300,5300,5290,697
20241024,150400,5666972315,5290,5300,5300,5290,538
20241024,150300,5664121745,5290,5290,5290,5280,1639
20241024,150200,5655461665,5290,5300,5300,5280,2641
20241024,150100,5641501525,5300,5300,5300,5300,451
20241024,150000,5639111225,5300,5290,5300,5280,2457
20241024,145900,5626121525,5300,5300,5300,5290,821
20241024,145800,5621770785,5300,5290,5300,5280,519
20241024,145700,5619022515,5300,5290,5300,5290,645
20241024,145600,5615605015,5300,5290,5300,5280,3561
20241024,145500,5596787505,5300,5300,5300,5290,1369
20241024,145400,5589539015,5300,5300,5300,5300,533
20241024,145300,5586714115,5290,5310,5310,5290,484
20241024,145200,5584148135,5300,5310,5310,5300,562
20241024,145100,5581164095,5310,5320,5320,5310,776
20241024,145000,5577042265,5320,5290,5320,5290,11781
20241024,144900,5514489775,5290,5310,5310,5290,3751
20241024,144800,5494615175,5300,5300,5300,5290,3577
20241024,144700,5475662075,5290,5290,5300,5290,1614
20241024,144600,5467116625,5300,5300,5310,5290,615
20241024,144500,5463856465,5300,5300,5310,5290,1202
20241024,144400,5457491725,5290,5300,5310,5290,507
20241024,144300,5454805505,5310,5300,5310,5290,1206
20241024,144200,5448419025,5300,5290,5310,5290,479
20241024,144100,5445882405,5290,5300,5300,5280,1354
20241024,144000,5438719705,5300,5290,5310,5290,723
20241024,143900,5434887345,5300,5300,5310,5300,743
20241024,143800,5430946055,5300,5310,5310,5300,1831
20241024,143700,5421234555,5310,5310,5310,5300,591
20241024,143600,5418096895,5310,5300,5310,5300,1082
20241024,143500,5412354145,5300,5320,5320,5300,725
20241024,143400,5408503705,5320,5320,5330,5320,2704
20241024,143300,5394118315,5320,5270,5320,5270,2693
20241024,143200,5379834565,5270,5300,5300,5270,2643
20241024,143100,5365883285,5300,5290,5300,5290,626
20241024,143000,5362566685,5290,5290,5290,5280,1707
20241024,142900,5353547865,5290,5290,5300,5290,1434
20241024,142800,5345953475,5290,5280,5290,5270,693
20241024,142700,5342290915,5280,5230,5280,5220,26906
20241024,142600,5200617955,5230,5230,5230,5220,1647
20241024,142500,5192014225,5230,5220,5230,5220,145
20241024,142400,5191256165,5230,5230,5230,5220,760
20241024,142300,5187288635,5230,5240,5240,5230,1685
20241024,142200,5178472895,5240,5230,5240,5230,181
20241024,142100,5177525955,5240,5220,5240,5220,57
20241024,142000,5177228175,5230,5230,5230,5220,2632
20241024,141900,5163462845,5240,5240,5240,5240,5
20241024,141800,5163436645,5240,5240,5240,5240,236
20241024,141700,5162200005,5250,5230,5250,5230,71
20241024,141600,5161827995,5250,5250,5250,5230,221
20241024,141500,5160671745,5250,5240,5250,5240,1221
20241024,141400,5154273685,5250,5260,5260,5220,803
20241024,141300,5150076525,5220,5270,5270,5220,2335
20241024,141200,5137844955,5260,5260,5260,5260,4308
20241024,141100,5115184875,5260,5260,5260,5260,0
20241024,141000,5115184875,5260,5240,5260,5230,2275
20241024,140900,5103268895,5240,5250,5250,5240,135
20241024,140800,5102560845,5250,5270,5270,5250,1840
20241024,140700,5092900825,5250,5280,5280,5250,7186
20241024,140600,5055033875,5280,5280,5280,5270,119
20241024,140500,5054406105,5280,5270,5280,5270,3405
20241024,140400,5036432705,5270,5270,5270,5270,1208
20241024,140300,5030066545,5270,5250,5270,5250,1812
20241024,140200,5020537355,5250,5260,5260,5250,891
20241024,140100,5015856885,5270,5260,5270,5250,2750
20241024,140000,5001397375,5270,5260,5270,5260,284
20241024,135900,4999903415,5250,5230,5260,5230,2997
20241024,135800,4984210005,5250,5250,5250,5230,25
20241024,135700,4984078955,5240,5230,5240,5230,824
20241024,135600,4979769155,5230,5250,5250,5230,1357
20241024,135500,4972663835,5250,5230,5250,5230,13
20241024,135400,4972595825,5250,5230,5250,5230,1022
20241024,135300,4967248245,5230,5270,5270,5220,4563
20241024,135200,4943336385,5290,5320,5330,5290,76660
20241024,135100,4537037695,5310,5290,5310,5260,10418
20241024,135000,4481809345,5290,5290,5290,5260,1445
20241024,134900,4474198985,5280,5270,5290,5270,7459
20241024,134800,4434807795,5280,5270,5280,5270,1631
20241024,134700,4426212405,5270,5250,5270,5250,653
20241024,134600,4422780375,5260,5250,5260,5240,1223
20241024,134500,4416360645,5250,5260,5260,5250,3128
20241024,134400,4399936005,5260,5240,5260,5240,970
20241024,134300,4394840645,5250,5240,5250,5240,942
20241024,134200,4389904465,5240,5230,5240,5230,908
20241024,134100,4385155585,5230,5230,5240,5230,661
20241024,134000,4381696265,5230,5240,5240,5230,895
20241024,133900,4377009755,5240,5260,5260,5240,222
20241024,133800,4375842135,5260,5260,5260,5250,2167
20241024,133700,4364447945,5250,5230,5250,5230,3623
20241024,133600,4345428255,5220,5220,5240,5220,2247
20241024,133500,4333681155,5220,5210,5220,5210,1996
20241024,133400,4323271965,5210,5180,5220,5180,12900
20241024,133300,4256220975,5190,5190,5200,5170,3611
20241024,133200,4237485505,5190,5170,5190,5160,6269
20241024,133100,4205047415,5170,5170,5170,5160,79
20241024,133000,4204639485,5170,5160,5170,5150,1626
20241024,132900,4196250655,5160,5140,5160,5140,6013
20241024,132800,4165287515,5140,5120,5140,5120,1303
20241024,132700,4158591415,5120,5100,5120,5100,2905
20241024,132600,4143736045,5110,5100,5110,5100,1224
20241024,132500,4137482185,5110,5100,5110,5100,584
20241024,132400,4134503525,5110,5100,5110,5100,291
20241024,132300,4133018385,5100,5100,5100,5100,1234
20241024,132200,4126724985,5110,5100,5110,5100,128
20241024,132100,4126071795,5100,5100,5100,5100,539
20241024,132000,4123322895,5120,5110,5120,5110,88
20241024,131900,4122873025,5120,5130,5130,5110,2442
20241024,131800,4110388885,5120,5120,5130,5120,3166
20241024,131700,4094178635,5120,5130,5140,5120,1531
20241024,131600,4086325135,5130,5130,5130,5120,31
20241024,131500,4086166195,5120,5120,5120,5120,11
20241024,131400,4086109875,5130,5110,5130,5110,291
20241024,131300,4084622645,5130,5140,5140,5120,169
20241024,131200,4083756975,5130,5140,5140,5130,10
20241024,131100,4083705665,5140,5140,5140,5140,10
20241024,131000,4083654265,5140,5130,5140,5130,30
20241024,130900,4083500165,5140,5130,5140,5130,284
20241024,130800,4082041125,5130,5110,5130,5110,67
20241024,130700,4081697535,5110,5120,5130,5110,176
20241024,130600,4080797465,5120,5120,5120,5120,322
20241024,130500,4079148825,5120,5120,5120,5120,9
20241024,130400,4079102745,5120,5120,5120,5120,32
20241024,130300,4078938905,5110,5110,5110,5100,279
20241024,130200,4077515235,5110,5110,5110,5110,50
20241024,130100,4077259735,5110,5110,5110,5110,17
20241024,130000,4077172865,5100,5110,5110,5100,3126
20241024,125900,4061199985,5110,5110,5110,5110,76
20241024,125800,4060811625,5110,5090,5110,5090,3077
20241024,125700,4045095305,5100,5100,5100,5100,87
20241024,125600,4044651605,5110,5110,5110,5090,259
20241024,125500,4043332375,5110,5110,5110,5100,2240
20241024,125400,4031886055,5110,5110,5110,5110,28
20241024,125300,4031742975,5110,5100,5110,5090,1619
20241024,125200,4023486455,5100,5080,5100,5080,1040
20241024,125100,4018193145,5080,5090,5090,5080,1861
20241024,125000,4008738965,5090,5110,5110,5090,283
20241024,124900,4007297695,5110,5100,5110,5090,3022
20241024,124800,3991905775,5110,5110,5110,5100,221
20241024,124700,3990778285,5110,5120,5120,5110,46
20241024,124600,3990543125,5120,5120,5120,5120,28
20241024,124500,3990399765,5120,5110,5120,5100,60
20241024,124400,3990093105,5100,5120,5120,5100,131
20241024,124300,3989423645,5100,5100,5100,5100,434
20241024,124200,3987210245,5100,5110,5120,5090,274
20241024,124100,3985812525,5110,5120,5120,5100,69
20241024,124000,3985459935,5120,5120,5120,5110,97
20241024,123900,3984963495,5120,5120,5120,5120,216
20241024,123800,3983857575,5120,5120,5120,5120,78
20241024,123700,3983458215,5120,5110,5120,5110,891
20241024,123600,3978903805,5110,5110,5110,5110,318
20241024,123500,3977278825,5100,5100,5100,5100,127
20241024,123400,3976631125,5100,5100,5100,5070,4339
20241024,123300,3954594675,5100,5100,5100,5100,57
20241024,123200,3954303975,5100,5100,5100,5100,537
20241024,123100,3951565275,5100,5100,5100,5100,56
20241024,123000,3951279675,5100,5080,5100,5070,1548
20241024,122900,3943421465,5080,5080,5080,5070,159
20241024,122800,3942614685,5080,5080,5080,5070,1705
20241024,122700,3933966325,5080,5090,5100,5070,4093
20241024,122600,3913177435,5100,5090,5100,5090,38
20241024,122500,3912983735,5090,5100,5110,5090,2567
20241024,122400,3899912525,5110,5120,5120,5110,37
20241024,122300,3899723165,5120,5110,5120,5110,43
20241024,122200,3899503045,5120,5120,5120,5100,1251
20241024,122100,3893119695,5110,5130,5140,5110,341
20241024,122000,3891375485,5140,5140,5140,5130,100
20241024,121900,3890861915,5140,5130,5140,5130,1014
20241024,121800,3885660085,5130,5130,5130,5110,96
20241024,121700,3885168185,5120,5100,5120,5100,130
20241024,121600,3884504625,5130,5100,5130,5090,886
20241024,121500,3879976755,5100,5100,5100,5100,39
20241024,121400,3879777855,5100,5090,5100,5090,254
20241024,121300,3878484715,5100,5100,5100,5100,67
20241024,121200,3878143015,5120,5120,5120,5120,228
20241024,121100,3876975655,5120,5110,5120,5100,467
20241024,121000,3874593265,5120,5100,5120,5090,1019
20241024,120900,3869386865,5100,5110,5110,5100,58
20241024,120800,3869090875,5110,5110,5110,5090,1631
20241024,120700,3860773765,5110,5110,5110,5110,1621
20241024,120600,3852490455,5120,5120,5120,5120,98
20241024,120500,3851988695,5120,5120,5120,5110,256
20241024,120400,3850679055,5120,5130,5130,5120,1135
20241024,120300,3844867295,5130,5140,5140,5130,137
20241024,120200,3844164125,5140,5130,5140,5120,1897
20241024,120100,3834437145,5140,5150,5150,5140,378
20241024,120000,3832493945,5150,5160,5160,5140,261
20241024,115900,3831151425,5150,5150,5150,5150,30
20241024,115800,3830996925,5160,5160,5160,5130,696
20241024,115700,3827415875,5160,5160,5160,5160,41
20241024,115600,3827204315,5160,5160,5160,5160,53
20241024,115500,3826930835,5160,5150,5160,5140,783
20241024,115400,3822898495,5150,5150,5150,5150,48
20241024,115300,3822651295,5150,5140,5150,5140,42
20241024,115200,3822435135,5150,5150,5150,5150,1044
20241024,115100,3817058535,5150,5140,5150,5140,381
20241024,115000,3815099685,5130,5150,5150,5130,147
20241024,114900,3814344015,5150,5140,5150,5140,1164
20241024,114800,3808360555,5150,5140,5150,5140,652
20241024,114700,3805008725,5130,5150,5150,5130,2263
20241024,114600,3793380255,5150,5140,5150,5140,76
20241024,114500,3792989335,5140,5150,5150,5140,80
20241024,114400,3792578055,5140,5160,5160,5130,780
20241024,114300,3788568975,5160,5160,5160,5150,294
20241024,114200,3787054135,5170,5160,5170,5150,1400
20241024,114100,3779839435,5160,5160,5160,5150,779
20241024,114000,3775819805,5150,5170,5170,5150,1060
20241024,113900,3770360125,5150,5160,5170,5150,3
20241024,113800,3770344645,5160,5150,5170,5150,136
20241024,113700,3769642545,5160,5170,5170,5160,808
20241024,113600,3765472985,5170,5160,5170,5150,500
20241024,113500,3762897015,5170,5150,5170,5140,1633
20241024,113400,3754497365,5170,5150,5170,5150,260
20241024,113300,3753156525,5150,5150,5160,5150,784
20241024,113200,3749118655,5160,5150,5160,5150,3046
20241024,113100,3733431395,5150,5160,5160,5140,599
20241024,113000,3730349505,5160,5160,5160,5150,370
20241024,112900,3728443625,5160,5170,5170,5160,63
20241024,112800,3728118025,5170,5170,5170,5160,490
20241024,112700,3725587865,5180,5170,5180,5160,1974
20241024,112600,3715382095,5170,5160,5170,5160,67
20241024,112500,3715035785,5170,5180,5180,5150,3185
20241024,112400,3698631715,5150,5180,5190,5150,4962
20241024,112300,3673018845,5180,5180,5180,5170,290
20241024,112200,3671518145,5180,5190,5190,5170,1910
20241024,112100,3661611265,5170,5180,5190,5170,2160
20241024,112000,3650436165,5180,5180,5180,5150,931
20241024,111900,3645640165,5180,5170,5180,5170,2780
20241024,111800,3631262555,5170,5170,5180,5160,426
20241024,111700,3629060585,5170,5150,5180,5150,652
20241024,111600,3625688255,5150,5160,5160,5150,2397
20241024,111500,3613326145,5150,5110,5210,5110,28621
20241024,111400,3465121695,5090,5120,5120,5090,4233
20241024,111300,3443517565,5120,5110,5120,5110,522
20241024,111200,3440849795,5110,5120,5120,5110,665
20241024,111100,3437445865,5120,5100,5120,5100,1154
20241024,111000,3431549745,5100,5110,5110,5100,585
20241024,110900,3428565865,5110,5110,5110,5100,837
20241024,110800,3424288855,5110,5090,5110,5090,137
20241024,110700,3423590045,5110,5110,5110,5090,1426
20241024,110600,3416323485,5110,5100,5110,5090,2486
20241024,110500,3403644795,5110,5100,5110,5100,1254
20241024,110400,3397247435,5100,5100,5100,5100,960
20241024,110300,3392351435,5100,5080,5100,5080,590
20241024,110200,3389345855,5100,5090,5100,5080,626
20241024,110100,3386163005,5100,5090,5100,5070,1714
20241024,110000,3377436895,5090,5090,5090,5090,206
20241024,105900,3376388355,5100,5060,5100,5060,2737
20241024,105800,3362467385,5080,5060,5080,5010,10798
20241024,105700,3308038025,5080,5050,5080,5050,5733
20241024,105600,3278978295,5040,5040,5040,5030,1746
20241024,105500,3270178465,5040,5030,5040,5010,8461
20241024,105400,3227596985,5000,5020,5020,5000,5116
20241024,105300,3201962525,5010,4985,5010,4985,13767
20241024,105200,3133184590,4990,4995,5000,4985,13738
20241024,105100,3064558435,5000,5010,5010,4990,11315
20241024,105000,3008054370,5010,5020,5020,4995,3111
20241024,104900,2992502860,4995,5020,5020,4995,13191
20241024,104800,2926540425,5030,5020,5050,5020,6940
20241024,104700,2891589385,5030,5010,5030,5000,23757
20241024,104600,2772606105,5020,5040,5040,5020,3030
20241024,104500,2757387825,5020,5050,5050,5020,4868
20241024,104400,2732886575,5050,5050,5060,5050,2281
20241024,104300,2721356205,5060,5040,5060,5040,5071
20241024,104200,2695798165,5030,5030,5030,5000,2125
20241024,104100,2685144045,5030,5070,5070,4995,40027
20241024,104000,2484249730,5070,5080,5090,5070,1007
20241024,103900,2479136090,5090,5070,5090,5060,3747
20241024,103800,2460154050,5070,5080,5090,5070,1357
20241024,103700,2453271630,5090,5070,5090,5070,554
20241024,103600,2450458380,5090,5100,5100,5090,1016
20241024,103500,2445282940,5100,5100,5100,5070,5245
20241024,103400,2418689730,5070,5100,5100,5070,3025
20241024,103300,2403322530,5070,5070,5070,5070,596
20241024,103200,2400300810,5070,5070,5080,5070,1377
20241024,103100,2393313050,5050,5080,5100,5040,42315
20241024,103000,2179287750,5080,5100,5100,5080,3699
20241024,102900,2160473890,5090,5110,5120,5090,3579
20241024,102800,2142217070,5120,5120,5120,5090,331
20241024,102700,2140529040,5090,5110,5110,5090,8458
20241024,102600,2097384710,5110,5130,5130,5110,198
20241024,102500,2096371950,5130,5130,5130,5130,12
20241024,102400,2096310390,5130,5110,5130,5110,584
20241024,102300,2093326090,5110,5120,5140,5110,6117
20241024,102200,2062044960,5150,5140,5150,5130,2674
20241024,102100,2048314700,5140,5130,5150,5120,194
20241024,102000,2047319440,5150,5150,5150,5150,155
20241024,101900,2046521190,5150,5150,5150,5150,114
20241024,101800,2045934090,5140,5120,5140,5120,1284
20241024,101700,2039339550,5120,5140,5140,5120,4037
20241024,101600,2018669640,5140,5120,5160,5120,409
20241024,101500,2016571990,5120,5160,5160,5120,9918
20241024,101400,1965699060,5140,5160,5160,5140,1100
20241024,101300,1960040490,5170,5160,5170,5150,2166
20241024,101200,1948883060,5150,5170,5180,5150,6041
20241024,101100,1917690900,5180,5190,5190,5130,1051
20241024,101000,1912260150,5180,5180,5190,5170,760
20241024,100900,1908318690,5170,5150,5170,5150,1453
20241024,100800,1900825120,5150,5120,5150,5100,9333
20241024,100700,1852999460,5140,5130,5140,5120,2189
20241024,100600,1841779530,5130,5150,5150,5130,64
20241024,100500,1841450800,5130,5160,5160,5130,1206
20241024,100400,1835261530,5160,5150,5170,5130,3048
20241024,100300,1819569350,5150,5160,5170,5150,4080
20241024,100200,1798551460,5160,5150,5170,5150,1832
20241024,100100,1789109750,5150,5170,5170,5150,3367
20241024,100000,1771752220,5170,5190,5190,5170,4296
20241024,095900,1749515340,5210,5230,5230,5190,13060
20241024,095800,1681618300,5230,5230,5230,5230,285
20241024,095700,1680127750,5220,5240,5240,5200,5564
20241024,095600,1651130390,5240,5240,5240,5220,3735
20241024,095500,1631598900,5240,5250,5250,5240,136
20241024,095400,1630886180,5230,5250,5260,5230,2610
20241024,095300,1617205470,5260,5250,5260,5250,853
20241024,095200,1612722720,5250,5270,5270,5230,3258
20241024,095100,1595648980,5270,5270,5280,5240,17305
20241024,095000,1504650740,5260,5270,5270,5260,503
20241024,094900,1502002040,5260,5280,5290,5260,2581
20241024,094800,1488399680,5290,5290,5290,5280,3603
20241024,094700,1469365300,5290,5300,5300,5290,203
20241024,094600,1468290420,5290,5300,5300,5290,564
20241024,094500,1465302220,5300,5290,5300,5290,2260
20241024,094400,1453332990,5290,5280,5290,5280,760
20241024,094300,1449312670,5270,5280,5290,5270,1727
20241024,094200,1440193900,5280,5270,5280,5270,75
20241024,094100,1439798560,5280,5280,5280,5280,1067
20241024,094000,1434164800,5280,5250,5280,5240,5852
20241024,093900,1403380650,5250,5240,5250,5240,133
20241024,093800,1402682730,5240,5240,5240,5230,588
20241024,093700,1399601800,5260,5240,5260,5240,35
20241024,093600,1399418320,5240,5250,5260,5240,209
20241024,093500,1398320830,5240,5240,5260,5230,540
20241024,093400,1395491350,5260,5270,5270,5230,2427
20241024,093300,1382749690,5270,5270,5290,5260,956
20241024,093200,1377712930,5270,5240,5270,5220,5124
20241024,093100,1350846760,5240,5260,5260,5210,1007
20241024,093000,1345586490,5230,5280,5280,5230,5882
20241024,092900,1314751530,5280,5270,5280,5260,951
20241024,092800,1309749040,5290,5310,5310,5290,9259
20241024,092700,1260674020,5300,5260,5310,5260,10642
20241024,092600,1204300960,5290,5250,5300,5250,2270
20241024,092500,1192314570,5280,5250,5280,5250,8170
20241024,092400,1149351030,5260,5270,5280,5240,2890
20241024,092300,1134149510,5270,5270,5300,5270,982
20241024,092200,1128960540,5300,5270,5300,5270,4766
20241024,092100,1103785480,5270,5190,5270,5190,9901
20241024,092000,1051993390,5190,5160,5190,5140,2718
20241024,091900,1037974700,5170,5150,5170,5130,4795
20241024,091800,1013324120,5150,5170,5190,5130,6572
20241024,091700,979388320,5170,5210,5210,5160,5807
20241024,091600,949206150,5210,5270,5270,5210,27229
20241024,091500,806597830,5280,5270,5280,5270,520
20241024,091400,803857290,5250,5240,5280,5240,9201
20241024,091300,755515410,5270,5250,5270,5240,2936
20241024,091200,740081400,5240,5290,5300,5240,6790
20241024,091100,704254460,5270,5240,5270,5240,5408
20241024,091000,675834280,5240,5240,5240,5230,509
20241024,090900,673170990,5230,5240,5250,5220,5664
20241024,090800,643501850,5240,5250,5250,5240,3046
20241024,090700,627531150,5250,5320,5330,5250,14550
20241024,090600,550686710,5320,5280,5330,5280,3060
20241024,090500,534419780,5280,5280,5300,5270,3535
20241024,090400,515744180,5270,5370,5370,5270,22486
20241024,090300,396267430,5370,5310,5380,5310,10282
20241024,090200,341358530,5310,5320,5320,5290,3836
20241024,090100,321018120,5320,5350,5350,5250,7276
20241024,090000,282582290,5350,5220,5350,5190,52696