stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214400,2229752050,19800,19800,19800,19800,1718
20241024,214300,2229752050,19800,19800,19800,19800,0
20241024,214200,2229752050,19800,19800,19800,19800,0
20241024,214100,2229752050,19800,19800,19800,19800,0
20241024,214000,2229752050,19800,19800,19800,19800,0
20241024,213900,2229752050,19800,19800,19800,19800,0
20241024,213800,2229752050,19800,19800,19800,19800,0
20241024,213700,2229752050,19800,19800,19800,19800,0
20241024,213600,2229752050,19800,19800,19800,19800,0
20241024,213500,2229752050,19800,19800,19800,19800,0
20241024,213400,2229752050,19800,19800,19800,19800,0
20241024,213300,2229752050,19800,19800,19800,19800,0
20241024,213200,2229752050,19800,19800,19800,19800,0
20241024,213100,2229752050,19800,19800,19800,19800,0
20241024,213000,2229752050,19800,19800,19800,19800,0
20241024,212900,2229752050,19800,19800,19800,19800,0
20241024,212800,2229752050,19800,19800,19800,19800,0
20241024,212700,2229752050,19800,19800,19800,19800,0
20241024,212600,2229752050,19800,19800,19800,19800,0
20241024,212500,2229752050,19800,19800,19800,19800,0
20241024,212400,2229752050,19800,19800,19800,19800,0
20241024,212300,2229752050,19800,19800,19800,19800,0
20241024,212200,2229752050,19800,19800,19800,19800,0
20241024,212100,2229752050,19800,19800,19800,19800,0
20241024,212000,2229752050,19800,19800,19800,19800,0
20241024,211900,2229752050,19800,19800,19800,19800,0
20241024,211800,2229752050,19800,19800,19800,19800,0
20241024,211700,2229752050,19800,19800,19800,19800,0
20241024,211600,2229752050,19800,19800,19800,19800,0
20241024,211500,2229752050,19800,19800,19800,19800,0
20241024,211400,2229752050,19800,19800,19800,19800,1718
20241024,211300,2229752050,19800,19800,19800,19800,0
20241024,211200,2229752050,19800,19800,19800,19800,0
20241024,211100,2229752050,19800,19800,19800,19800,0
20241024,211000,2229752050,19800,19800,19800,19800,0
20241024,210900,2229752050,19800,19800,19800,19800,0
20241024,210800,2229752050,19800,19800,19800,19800,0
20241024,210700,2229752050,19800,19800,19800,19800,0
20241024,210600,2229752050,19800,19800,19800,19800,0
20241024,210500,2229752050,19800,19800,19800,19800,0
20241024,210400,2229752050,19800,19800,19800,19800,0
20241024,210300,2229752050,19800,19800,19800,19800,0
20241024,210200,2229752050,19800,19800,19800,19800,0
20241024,210100,2229752050,19800,19800,19800,19800,0
20241024,210000,2229752050,19800,19800,19800,19800,0
20241024,205900,2229752050,19800,19800,19800,19800,0
20241024,205800,2229752050,19800,19800,19800,19800,0
20241024,205700,2229752050,19800,19800,19800,19800,0
20241024,205600,2229752050,19800,19800,19800,19800,0
20241024,205500,2229752050,19800,19800,19800,19800,0
20241024,205400,2229752050,19800,19800,19800,19800,0
20241024,205300,2229752050,19800,19800,19800,19800,0
20241024,205200,2229752050,19800,19800,19800,19800,0
20241024,205100,2229752050,19800,19800,19800,19800,0
20241024,205000,2229752050,19800,19800,19800,19800,0
20241024,204900,2229752050,19800,19800,19800,19800,0
20241024,204800,2229752050,19800,19800,19800,19800,0
20241024,204700,2229752050,19800,19800,19800,19800,0
20241024,204600,2229752050,19800,19800,19800,19800,0
20241024,204500,2229752050,19800,19800,19800,19800,0
20241024,204400,2229752050,19800,19800,19800,19800,1718
20241024,204300,2229752050,19800,19800,19800,19800,0
20241024,204200,2229752050,19800,19800,19800,19800,0
20241024,204100,2229752050,19800,19800,19800,19800,0
20241024,204000,2229752050,19800,19800,19800,19800,0
20241024,203900,2229752050,19800,19800,19800,19800,0
20241024,203800,2229752050,19800,19800,19800,19800,0
20241024,203700,2229752050,19800,19800,19800,19800,0
20241024,203600,2229752050,19800,19800,19800,19800,0
20241024,203500,2229752050,19800,19800,19800,19800,0
20241024,203400,2229752050,19800,19800,19800,19800,0
20241024,203300,2229752050,19800,19800,19800,19800,0
20241024,203200,2229752050,19800,19800,19800,19800,0
20241024,203100,2229752050,19800,19800,19800,19800,0
20241024,203000,2229752050,19800,19800,19800,19800,0
20241024,202900,2229752050,19800,19800,19800,19800,0
20241024,202800,2229752050,19800,19800,19800,19800,0
20241024,202700,2229752050,19800,19800,19800,19800,0
20241024,202600,2229752050,19800,19800,19800,19800,0
20241024,202500,2229752050,19800,19800,19800,19800,0
20241024,202400,2229752050,19800,19800,19800,19800,0
20241024,202300,2229752050,19800,19800,19800,19800,0
20241024,202200,2229752050,19800,19800,19800,19800,0
20241024,202100,2229752050,19800,19800,19800,19800,0
20241024,202000,2229752050,19800,19800,19800,19800,0
20241024,201900,2229752050,19800,19800,19800,19800,0
20241024,201800,2229752050,19800,19800,19800,19800,0
20241024,201700,2229752050,19800,19800,19800,19800,0
20241024,201600,2229752050,19800,19800,19800,19800,0
20241024,201500,2229752050,19800,19800,19800,19800,0
20241024,201400,2229752050,19800,19800,19800,19800,1718
20241024,201300,2229752050,19800,19800,19800,19800,0
20241024,201200,2229752050,19800,19800,19800,19800,0
20241024,201100,2229752050,19800,19800,19800,19800,0
20241024,201000,2229752050,19800,19800,19800,19800,0
20241024,200900,2229752050,19800,19800,19800,19800,0
20241024,200800,2229752050,19800,19800,19800,19800,0
20241024,200700,2229752050,19800,19800,19800,19800,0
20241024,200600,2229752050,19800,19800,19800,19800,0
20241024,200500,2229752050,19800,19800,19800,19800,0
20241024,200400,2229752050,19800,19800,19800,19800,0
20241024,200300,2229752050,19800,19800,19800,19800,0
20241024,200200,2229752050,19800,19800,19800,19800,0
20241024,200100,2229752050,19800,19800,19800,19800,0
20241024,200000,2229752050,19800,19800,19800,19800,0
20241024,195900,2229752050,19800,19800,19800,19800,0
20241024,195800,2229752050,19800,19800,19800,19800,0
20241024,195700,2229752050,19800,19800,19800,19800,0
20241024,195600,2229752050,19800,19800,19800,19800,0
20241024,195500,2229752050,19800,19800,19800,19800,0
20241024,195400,2229752050,19800,19800,19800,19800,0
20241024,195300,2229752050,19800,19800,19800,19800,0
20241024,195200,2229752050,19800,19800,19800,19800,0
20241024,195100,2229752050,19800,19800,19800,19800,0
20241024,195000,2229752050,19800,19800,19800,19800,0
20241024,194900,2229752050,19800,19800,19800,19800,0
20241024,194800,2229752050,19800,19800,19800,19800,0
20241024,194700,2229752050,19800,19800,19800,19800,0
20241024,194600,2229752050,19800,19800,19800,19800,0
20241024,194500,2229752050,19800,19800,19800,19800,0
20241024,194400,2229752050,19800,19800,19800,19800,1718
20241024,194300,2229752050,19800,19800,19800,19800,0
20241024,194200,2229752050,19800,19800,19800,19800,0
20241024,194100,2229752050,19800,19800,19800,19800,0
20241024,194000,2229752050,19800,19800,19800,19800,0
20241024,193900,2229752050,19800,19800,19800,19800,0
20241024,193800,2229752050,19800,19800,19800,19800,0
20241024,193700,2229752050,19800,19800,19800,19800,0
20241024,193600,2229752050,19800,19800,19800,19800,0
20241024,193500,2229752050,19800,19800,19800,19800,0
20241024,193400,2229752050,19800,19800,19800,19800,0
20241024,193300,2229752050,19800,19800,19800,19800,0
20241024,193200,2229752050,19800,19800,19800,19800,0
20241024,193100,2229752050,19800,19800,19800,19800,0
20241024,193000,2229752050,19800,19800,19800,19800,0
20241024,192900,2229752050,19800,19800,19800,19800,0
20241024,192800,2229752050,19800,19800,19800,19800,0
20241024,192700,2229752050,19800,19800,19800,19800,0
20241024,192600,2229752050,19800,19800,19800,19800,0
20241024,192500,2229752050,19800,19800,19800,19800,0
20241024,192400,2229752050,19800,19800,19800,19800,0
20241024,192300,2229752050,19800,19800,19800,19800,0
20241024,192200,2229752050,19800,19800,19800,19800,0
20241024,192100,2229752050,19800,19800,19800,19800,0
20241024,192000,2229752050,19800,19800,19800,19800,0
20241024,191900,2229752050,19800,19800,19800,19800,0
20241024,191800,2229752050,19800,19800,19800,19800,0
20241024,191700,2229752050,19800,19800,19800,19800,0
20241024,191600,2229752050,19800,19800,19800,19800,0
20241024,191500,2229752050,19800,19800,19800,19800,0
20241024,191400,2229752050,19800,19800,19800,19800,1718
20241024,191300,2229752050,19800,19800,19800,19800,0
20241024,191200,2229752050,19800,19800,19800,19800,0
20241024,191100,2229752050,19800,19800,19800,19800,0
20241024,191000,2229752050,19800,19800,19800,19800,0
20241024,190900,2229752050,19800,19800,19800,19800,0
20241024,190800,2229752050,19800,19800,19800,19800,0
20241024,190700,2229752050,19800,19800,19800,19800,0
20241024,190600,2229752050,19800,19800,19800,19800,0
20241024,190500,2229752050,19800,19800,19800,19800,0
20241024,190400,2229752050,19800,19800,19800,19800,0
20241024,190300,2229752050,19800,19800,19800,19800,0
20241024,190200,2229752050,19800,19800,19800,19800,0
20241024,190100,2229752050,19800,19800,19800,19800,0
20241024,190000,2229752050,19800,19800,19800,19800,0
20241024,185900,2229752050,19800,19800,19800,19800,0
20241024,185800,2229752050,19800,19800,19800,19800,0
20241024,185700,2229752050,19800,19800,19800,19800,0
20241024,185600,2229752050,19800,19800,19800,19800,0
20241024,185500,2229752050,19800,19800,19800,19800,0
20241024,185400,2229752050,19800,19800,19800,19800,0
20241024,185300,2229752050,19800,19800,19800,19800,0
20241024,185200,2229752050,19800,19800,19800,19800,0
20241024,185100,2229752050,19800,19800,19800,19800,0
20241024,185000,2229752050,19800,19800,19800,19800,0
20241024,184900,2229752050,19800,19800,19800,19800,0
20241024,184800,2229752050,19800,19800,19800,19800,0
20241024,184700,2229752050,19800,19800,19800,19800,0
20241024,184600,2229752050,19800,19800,19800,19800,0
20241024,184500,2229752050,19800,19800,19800,19800,0
20241024,184400,2229752050,19800,19800,19800,19800,1718
20241024,184300,2229752050,19800,19800,19800,19800,0
20241024,184200,2229752050,19800,19800,19800,19800,0
20241024,184100,2229752050,19800,19800,19800,19800,0
20241024,184000,2229752050,19800,19800,19800,19800,0
20241024,183900,2229752050,19800,19800,19800,19800,0
20241024,183800,2229752050,19800,19800,19800,19800,0
20241024,183700,2229752050,19800,19800,19800,19800,0
20241024,183600,2229752050,19800,19800,19800,19800,0
20241024,183500,2229752050,19800,19800,19800,19800,0
20241024,183400,2229752050,19800,19800,19800,19800,0
20241024,183300,2229752050,19800,19800,19800,19800,0
20241024,183200,2229752050,19800,19800,19800,19800,0
20241024,183100,2229752050,19800,19800,19800,19800,0
20241024,183000,2229752050,19800,19800,19800,19800,0
20241024,182900,2229752050,19800,19800,19800,19800,0
20241024,182800,2229752050,19800,19800,19800,19800,0
20241024,182700,2229752050,19800,19800,19800,19800,0
20241024,182600,2229752050,19800,19800,19800,19800,0
20241024,182500,2229752050,19800,19800,19800,19800,0
20241024,182400,2229752050,19800,19800,19800,19800,0
20241024,182300,2229752050,19800,19800,19800,19800,0
20241024,182200,2229752050,19800,19800,19800,19800,0
20241024,182100,2229752050,19800,19800,19800,19800,0
20241024,182000,2229752050,19800,19800,19800,19800,0
20241024,181900,2229752050,19800,19800,19800,19800,0
20241024,181800,2229752050,19800,19800,19800,19800,0
20241024,181700,2229752050,19800,19800,19800,19800,0
20241024,181600,2229752050,19800,19800,19800,19800,0
20241024,181500,2229752050,19800,19800,19800,19800,0
20241024,181400,2229752050,19800,19800,19800,19800,1718
20241024,181300,2229752050,19800,19800,19800,19800,0
20241024,181200,2229752050,19800,19800,19800,19800,0
20241024,181100,2229752050,19800,19800,19800,19800,0
20241024,181000,2229752050,19800,19800,19800,19800,0
20241024,180900,2229752050,19800,19800,19800,19800,0
20241024,180800,2229752050,19800,19800,19800,19800,0
20241024,180700,2229752050,19800,19800,19800,19800,0
20241024,180600,2229752050,19800,19800,19800,19800,0
20241024,180500,2229752050,19800,19800,19800,19800,0
20241024,180400,2229752050,19800,19800,19800,19800,0
20241024,180300,2229752050,19800,19800,19800,19800,0
20241024,180200,2229752050,19800,19800,19800,19800,0
20241024,180100,2229752050,19800,19800,19800,19800,0
20241024,180000,2229752050,19800,19800,19800,19800,0
20241024,175900,2229752050,19800,19800,19800,19800,0
20241024,175800,2229752050,19800,19800,19800,19800,0
20241024,175700,2229752050,19800,19800,19800,19800,0
20241024,175600,2229752050,19800,19800,19800,19800,0
20241024,175500,2229752050,19800,19800,19800,19800,0
20241024,175400,2229752050,19800,19800,19800,19800,0
20241024,175300,2229752050,19800,19800,19800,19800,0
20241024,175200,2229752050,19800,19800,19800,19800,0
20241024,175100,2229752050,19800,19800,19800,19800,0
20241024,175000,2229752050,19800,19800,19800,19800,0
20241024,174900,2229752050,19800,19800,19800,19800,0
20241024,174800,2229752050,19800,19800,19800,19800,0
20241024,174700,2229752050,19800,19800,19800,19800,0
20241024,174600,2229752050,19800,19800,19800,19800,0
20241024,174500,2229752050,19800,19800,19800,19800,0
20241024,174400,2229752050,19800,19800,19800,19800,1718
20241024,174300,2229752050,19800,19800,19800,19800,0
20241024,174200,2229752050,19800,19800,19800,19800,0
20241024,174100,2229752050,19800,19800,19800,19800,0
20241024,174000,2229752050,19800,19800,19800,19800,0
20241024,173900,2229752050,19800,19800,19800,19800,0
20241024,173800,2229752050,19800,19800,19800,19800,0
20241024,173700,2229752050,19800,19800,19800,19800,0
20241024,173600,2229752050,19800,19800,19800,19800,0
20241024,173500,2229752050,19800,19800,19800,19800,0
20241024,173400,2229752050,19800,19800,19800,19800,0
20241024,173300,2229752050,19800,19800,19800,19800,0
20241024,173200,2229752050,19800,19800,19800,19800,0
20241024,173100,2229752050,19800,19800,19800,19800,0
20241024,173000,2229752050,19800,19800,19800,19800,0
20241024,172900,2229752050,19800,19800,19800,19800,0
20241024,172800,2229752050,19800,19800,19800,19800,0
20241024,172700,2229752050,19800,19800,19800,19800,0
20241024,172600,2229752050,19800,19800,19800,19800,0
20241024,172500,2229752050,19800,19800,19800,19800,0
20241024,172400,2229752050,19800,19800,19800,19800,0
20241024,172300,2229752050,19800,19800,19800,19800,0
20241024,172200,2229752050,19800,19800,19800,19800,0
20241024,172100,2229752050,19800,19800,19800,19800,0
20241024,172000,2229752050,19800,19800,19800,19800,0
20241024,171900,2229752050,19800,19800,19800,19800,0
20241024,171800,2229752050,19800,19800,19800,19800,0
20241024,171700,2229752050,19800,19800,19800,19800,0
20241024,171600,2229752050,19800,19800,19800,19800,0
20241024,171500,2229752050,19800,19800,19800,19800,0
20241024,171400,2229752050,19800,19800,19800,19800,1718
20241024,171300,2229752050,19800,19800,19800,19800,0
20241024,171200,2229752050,19800,19800,19800,19800,0
20241024,171100,2229752050,19800,19800,19800,19800,0
20241024,171000,2229752050,19800,19800,19800,19800,0
20241024,170900,2229752050,19800,19800,19800,19800,0
20241024,170800,2229752050,19800,19800,19800,19800,0
20241024,170700,2229752050,19800,19800,19800,19800,0
20241024,170600,2229752050,19800,19800,19800,19800,0
20241024,170500,2229752050,19800,19800,19800,19800,0
20241024,170400,2229752050,19800,19800,19800,19800,0
20241024,170300,2229752050,19800,19800,19800,19800,0
20241024,170200,2229752050,19800,19800,19800,19800,0
20241024,170100,2229752050,19800,19800,19800,19800,0
20241024,170000,2229752050,19800,19800,19800,19800,0
20241024,165900,2229752050,19800,19800,19800,19800,0
20241024,165800,2229752050,19800,19800,19800,19800,0
20241024,165700,2229752050,19800,19800,19800,19800,0
20241024,165600,2229752050,19800,19800,19800,19800,0
20241024,165500,2229752050,19800,19800,19800,19800,0
20241024,165400,2229752050,19800,19800,19800,19800,0
20241024,165300,2229752050,19800,19800,19800,19800,0
20241024,165200,2229752050,19800,19800,19800,19800,0
20241024,165100,2229752050,19800,19800,19800,19800,0
20241024,165000,2229752050,19800,19800,19800,19800,0
20241024,164900,2229752050,19800,19800,19800,19800,0
20241024,164800,2229752050,19800,19800,19800,19800,0
20241024,164700,2229752050,19800,19800,19800,19800,0
20241024,164600,2229752050,19800,19800,19800,19800,0
20241024,164500,2229752050,19800,19800,19800,19800,0
20241024,164400,2229752050,19800,19800,19800,19800,1718
20241024,164300,2229752050,19800,19800,19800,19800,0
20241024,164200,2229752050,19800,19800,19800,19800,0
20241024,164100,2229752050,19800,19800,19800,19800,0
20241024,164000,2229752050,19800,19800,19800,19800,0
20241024,163900,2229752050,19800,19800,19800,19800,0
20241024,163800,2229752050,19800,19800,19800,19800,0
20241024,163700,2229752050,19800,19800,19800,19800,0
20241024,163600,2229752050,19800,19800,19800,19800,0
20241024,163500,2229752050,19800,19800,19800,19800,0
20241024,163400,2229752050,19800,19800,19800,19800,0
20241024,163300,2229752050,19800,19800,19800,19800,0
20241024,163200,2229752050,19800,19800,19800,19800,0
20241024,163100,2229752050,19800,19800,19800,19800,0
20241024,163000,2229752050,19800,19800,19800,19800,0
20241024,162900,2229752050,19800,19800,19800,19800,0
20241024,162800,2229752050,19800,19800,19800,19800,0
20241024,162700,2229752050,19800,19800,19800,19800,0
20241024,162600,2229752050,19800,19800,19800,19800,0
20241024,162500,2229752050,19800,19800,19800,19800,0
20241024,162400,2229752050,19800,19800,19800,19800,0
20241024,162300,2229752050,19800,19800,19800,19800,0
20241024,162200,2229752050,19800,19800,19800,19800,0
20241024,162100,2229752050,19800,19800,19800,19800,0
20241024,162000,2229752050,19800,19800,19800,19800,0
20241024,161900,2229752050,19800,19800,19800,19800,0
20241024,161800,2229752050,19800,19800,19800,19800,0
20241024,161700,2229752050,19800,19800,19800,19800,0
20241024,161600,2229752050,19800,19800,19800,19800,0
20241024,161500,2229752050,19800,19800,19800,19800,0
20241024,161400,2229752050,19800,19800,19800,19800,1718
20241024,161300,2229752050,19800,19800,19800,19800,0
20241024,161200,2229752050,19800,19800,19800,19800,0
20241024,161100,2229752050,19800,19800,19800,19800,0
20241024,161000,2229752050,19800,19800,19800,19800,0
20241024,160900,2229752050,19800,19800,19800,19800,0
20241024,160800,2229752050,19800,19800,19800,19800,0
20241024,160700,2229752050,19800,19800,19800,19800,0
20241024,160600,2229752050,19800,19800,19800,19800,0
20241024,160500,2229752050,19800,19800,19800,19800,0
20241024,160400,2229752050,19800,19800,19800,19800,0
20241024,160300,2229752050,19800,19800,19800,19800,0
20241024,160200,2229752050,19800,19800,19800,19800,0
20241024,160100,2229752050,19800,19800,19800,19800,0
20241024,160000,2229752050,19800,19800,19800,19800,0
20241024,155900,2229752050,19800,19800,19800,19800,0
20241024,155800,2229752050,19800,19800,19800,19800,0
20241024,155700,2229752050,19800,19800,19800,19800,0
20241024,155600,2229752050,19800,19800,19800,19800,0
20241024,155500,2229752050,19800,19800,19800,19800,0
20241024,155400,2229752050,19800,19800,19800,19800,0
20241024,155300,2229752050,19800,19800,19800,19800,0
20241024,155200,2229752050,19800,19800,19800,19800,0
20241024,155100,2229752050,19800,19800,19800,19800,0
20241024,155000,2229752050,19800,19800,19800,19800,0
20241024,154900,2229752050,19800,19800,19800,19800,0
20241024,154800,2229752050,19800,19800,19800,19800,0
20241024,154700,2229752050,19800,19800,19800,19800,0
20241024,154600,2229752050,19800,19800,19800,19800,0
20241024,154500,2229752050,19800,19800,19800,19800,0
20241024,154400,2229752050,19800,19800,19800,19800,1718
20241024,154300,2229752050,19800,19800,19800,19800,0
20241024,154200,2229752050,19800,19800,19800,19800,0
20241024,154100,2229752050,19800,19800,19800,19800,0
20241024,154000,2229752050,19800,19800,19800,19800,0
20241024,153900,2229752050,19800,19800,19800,19800,0
20241024,153800,2229752050,19800,19800,19800,19800,0
20241024,153700,2229752050,19800,19800,19800,19800,0
20241024,153600,2229752050,19800,19800,19800,19800,0
20241024,153500,2229752050,19800,19800,19800,19800,0
20241024,153400,2229752050,19800,19800,19800,19800,0
20241024,153300,2229752050,19800,19800,19800,19800,0
20241024,153200,2229752050,19800,19800,19800,19800,0
20241024,153100,2229752050,19800,19800,19800,19800,0
20241024,153000,2229752050,19800,19800,19800,19800,1718
20241024,152900,2195735650,19870,19870,19870,19870,0
20241024,152800,2195735650,19870,19870,19870,19870,0
20241024,152700,2195735650,19870,19870,19870,19870,0
20241024,152600,2195735650,19870,19870,19870,19870,0
20241024,152500,2195735650,19870,19870,19870,19870,0
20241024,152400,2195735650,19870,19870,19870,19870,0
20241024,152300,2195735650,19870,19870,19870,19870,0
20241024,152200,2195735650,19870,19870,19870,19870,0
20241024,152100,2195735650,19870,19870,19870,19870,0
20241024,152000,2195735650,19870,19870,19870,19870,0
20241024,151900,2195735650,19870,19830,19870,19830,155
20241024,151800,2192661920,19830,19830,19830,19810,334
20241024,151700,2186043340,19830,19830,19830,19810,403
20241024,151600,2178059440,19830,19810,19830,19810,234
20241024,151500,2173422290,19810,19810,19810,19800,347
20241024,151400,2166548320,19810,19810,19810,19810,7
20241024,151300,2166409650,19810,19820,19820,19810,72
20241024,151200,2164982830,19820,19810,19820,19810,1245
20241024,151100,2140318860,19820,19820,19820,19810,1160
20241024,151000,2117330310,19830,19830,19830,19830,173
20241024,150900,2113899720,19830,19840,19840,19830,392
20241024,150800,2106125600,19830,19830,19830,19830,0
20241024,150700,2106125600,19830,19820,19830,19820,244
20241024,150600,2101287120,19820,19830,19830,19820,169
20241024,150500,2097936450,19830,19830,19830,19830,1
20241024,150400,2097916620,19820,19830,19830,19820,618
20241024,150300,2085665480,19830,19820,19830,19820,229
20241024,150200,2081126420,19870,19870,19870,19870,100
20241024,150100,2079139420,19820,19840,19840,19820,306
20241024,150000,2073071440,19840,19880,19880,19840,3
20241024,145900,2073011840,19880,19880,19880,19840,10
20241024,145800,2072813090,19880,19860,19880,19860,213
20241024,145700,2068581980,19860,19830,19860,19830,142
20241024,145600,2065762970,19830,19820,19830,19820,44
20241024,145500,2064890740,19820,19820,19820,19820,1
20241024,145400,2064870920,19820,19820,19820,19820,0
20241024,145300,2064870920,19820,19810,19820,19810,184
20241024,145200,2061224730,19810,19820,19820,19810,111
20241024,145100,2059025320,19810,19810,19810,19810,10
20241024,145000,2058827220,19810,19800,19810,19800,380
20241024,144900,2051301610,19810,19810,19810,19810,3
20241024,144800,2051242180,19810,19820,19820,19810,167
20241024,144700,2047933500,19810,19820,19820,19810,172
20241024,144600,2044524760,19810,19810,19810,19800,364
20241024,144500,2037315310,19810,19820,19820,19810,1000
20241024,144400,2017504310,19810,19820,19830,19810,1575
20241024,144300,1986302930,19820,19830,19830,19820,30
20241024,144200,1985708120,19830,19830,19830,19820,341
20241024,144100,1978949190,19820,19820,19820,19820,213
20241024,144000,1974727530,19820,19810,19820,19810,61
20241024,143900,1973518790,19820,19820,19820,19820,9
20241024,143800,1973340410,19820,19820,19820,19820,1163
20241024,143700,1950289750,19830,19860,19860,19830,101
20241024,143600,1948285270,19830,19830,19830,19830,18
20241024,143500,1947928330,19830,19830,19830,19830,291
20241024,143400,1942157800,19820,19830,19830,19820,499
20241024,143300,1932264300,19830,19840,19840,19830,707
20241024,143200,1918242960,19840,19840,19840,19840,10
20241024,143100,1918044560,19840,19840,19840,19840,343
20241024,143000,1911239440,19840,19840,19840,19840,1
20241024,142900,1911219600,19840,19840,19840,19830,338
20241024,142800,1904516110,19830,19840,19840,19830,60
20241024,142700,1903325810,19840,19830,19840,19830,43
20241024,142600,1902472880,19830,19830,19830,19830,88
20241024,142500,1900727840,19820,19820,19820,19820,991
20241024,142400,1881086220,19820,19830,19830,19820,40
20241024,142300,1880293030,19830,19830,19830,19830,2018
20241024,142200,1840276090,19830,19840,19840,19830,72
20241024,142100,1838848190,19840,19850,19850,19840,14
20241024,142000,1838570380,19850,19850,19850,19850,115
20241024,141900,1836287630,19860,19860,19860,19860,0
20241024,141800,1836287630,19860,19860,19860,19860,8
20241024,141700,1836128750,19860,19860,19860,19860,20
20241024,141600,1835731550,19860,19860,19860,19860,174
20241024,141500,1832275910,19860,19860,19860,19860,8
20241024,141400,1832117030,19860,19860,19860,19860,15
20241024,141300,1831819130,19840,19840,19840,19840,0
20241024,141200,1831819130,19840,19840,19840,19840,10
20241024,141100,1831620730,19830,19830,19830,19830,148
20241024,141000,1828685890,19830,19850,19850,19830,342
20241024,140900,1821902000,19850,19860,19860,19850,132
20241024,140800,1819280800,19860,19860,19860,19860,5
20241024,140700,1819181500,19860,19840,19860,19840,25
20241024,140600,1818685340,19840,19840,19840,19840,95
20241024,140500,1816800540,19840,19850,19850,19840,818
20241024,140400,1800571310,19850,19850,19850,19850,88
20241024,140300,1798824510,19850,19850,19870,19850,38
20241024,140200,1798070190,19860,19860,19860,19860,50
20241024,140100,1797077190,19860,19860,19860,19860,37
20241024,140000,1796342370,19860,19860,19870,19860,76
20241024,135900,1794832410,19860,19860,19860,19860,4
20241024,135800,1794752970,19850,19850,19850,19850,1
20241024,135700,1794733120,19850,19850,19850,19850,157
20241024,135600,1791616670,19840,19840,19840,19840,0
20241024,135500,1791616670,19840,19840,19840,19840,10
20241024,135400,1791418270,19840,19840,19840,19840,221
20241024,135300,1787033630,19840,19840,19840,19830,149
20241024,135200,1784077770,19840,19840,19840,19840,134
20241024,135100,1781419210,19870,19870,19870,19870,1
20241024,135000,1781399340,19840,19840,19840,19840,387
20241024,134900,1773721260,19840,19840,19840,19840,0
20241024,134800,1773721260,19840,19840,19840,19840,50
20241024,134700,1772729260,19840,19840,19850,19840,234
20241024,134600,1768086010,19840,19840,19840,19840,5
20241024,134500,1767986810,19840,19850,19850,19840,191
20241024,134400,1764195960,19830,19830,19830,19830,183
20241024,134300,1760567070,19830,19840,19840,19820,749
20241024,134200,1745714870,19840,19820,19840,19820,319
20241024,134100,1739390910,19840,19840,19840,19840,1
20241024,134000,1739371070,19840,19810,19840,19810,201
20241024,133900,1735388000,19810,19820,19820,19810,115
20241024,133800,1733109060,19820,19850,19850,19820,2013
20241024,133700,1693202390,19850,19840,19850,19840,213
20241024,133600,1688976360,19850,19850,19850,19850,1
20241024,133500,1688956510,19840,19840,19840,19840,0
20241024,133400,1688956510,19840,19850,19850,19840,21
20241024,133300,1688539860,19850,19850,19850,19850,30
20241024,133200,1687944360,19850,19850,19850,19850,19
20241024,133100,1687567210,19850,19850,19850,19850,71
20241024,133000,1686157860,19840,19840,19840,19840,0
20241024,132900,1686157860,19840,19880,19880,19840,597
20241024,132800,1674309130,19880,19880,19880,19880,0
20241024,132700,1674309130,19880,19880,19880,19880,4
20241024,132600,1674229610,19880,19880,19880,19880,0
20241024,132500,1674229610,19880,19880,19880,19880,15
20241024,132400,1673931410,19880,19880,19880,19880,2
20241024,132300,1673891650,19890,19890,19890,19890,90
20241024,132200,1672101550,19890,19890,19890,19890,0
20241024,132100,1672101550,19890,19890,19890,19890,48
20241024,132000,1671146830,19890,19900,19900,19890,53
20241024,131900,1670092380,19900,19900,19900,19900,0
20241024,131800,1670092380,19900,19900,19900,19900,1
20241024,131700,1670072480,19900,19900,19900,19900,5
20241024,131600,1669972980,19890,19890,19890,19890,5
20241024,131500,1669873530,19890,19890,19890,19890,0
20241024,131400,1669873530,19890,19890,19890,19890,0
20241024,131300,1669873530,19890,19870,19890,19870,25
20241024,131200,1669376740,19870,19870,19870,19870,126
20241024,131100,1666873120,19870,19870,19870,19870,42
20241024,131000,1666038580,19850,19850,19850,19850,0
20241024,130900,1666038580,19850,19840,19850,19840,2
20241024,130800,1665998890,19860,19840,19860,19840,303
20241024,130700,1659983450,19840,19840,19840,19840,18
20241024,130600,1659626330,19850,19850,19850,19850,11
20241024,130500,1659407980,19830,19830,19830,19830,0
20241024,130400,1659407980,19830,19830,19830,19830,0
20241024,130300,1659407980,19830,19840,19840,19830,62
20241024,130200,1658178260,19840,19850,19850,19840,749
20241024,130100,1643316490,19850,19850,19860,19850,65
20241024,130000,1642026230,19860,19850,19860,19850,127
20241024,125900,1639505260,19850,19870,19870,19850,195
20241024,125800,1635632960,19870,19880,19880,19870,63
20241024,125700,1634381090,19870,19880,19880,19870,188
20241024,125600,1630644150,19880,19880,19880,19880,12
20241024,125500,1630405590,19870,19870,19870,19870,77
20241024,125400,1628875600,19870,19920,19920,19870,26
20241024,125300,1628358880,19870,19870,19870,19870,0
20241024,125200,1628358880,19870,19870,19870,19870,0
20241024,125100,1628358880,19870,19920,19920,19870,103
20241024,125000,1626311720,19920,19920,19920,19920,1
20241024,124900,1626291800,19870,19880,19880,19870,50
20241024,124800,1625298260,19890,19890,19890,19890,1
20241024,124700,1625278370,19880,19880,19880,19880,0
20241024,124600,1625278370,19880,19880,19880,19880,4
20241024,124500,1625198850,19870,19870,19870,19870,52
20241024,124400,1624165610,19890,19890,19890,19890,40
20241024,124300,1623370010,19860,19870,19870,19850,330
20241024,124200,1616818450,19850,19850,19850,19850,0
20241024,124100,1616818450,19850,19880,19880,19850,408
20241024,124000,1608715140,19870,19910,19910,19870,944
20241024,123900,1589942470,19910,19910,19910,19910,2
20241024,123800,1589902650,19910,19920,19920,19910,386
20241024,123700,1582215240,19920,19940,19940,19920,284
20241024,123600,1576555150,19930,19930,19930,19930,1
20241024,123500,1576535220,19930,19940,19940,19930,89
20241024,123400,1574760660,19940,19940,19940,19940,238
20241024,123300,1570014940,19940,19940,19940,19930,609
20241024,123200,1557873010,19940,19940,19940,19940,47
20241024,123100,1556935830,19940,19940,19940,19940,0
20241024,123000,1556935830,19940,19940,19940,19940,136
20241024,122900,1554223990,19940,19940,19940,19940,10
20241024,122800,1554024590,19940,19940,19940,19940,0
20241024,122700,1554024590,19940,19930,19940,19930,154
20241024,122600,1550955130,19930,19930,19930,19930,50
20241024,122500,1549958630,19920,19940,19940,19920,62
20241024,122400,1548723250,19930,19930,19930,19930,200
20241024,122300,1544737250,19930,19960,19960,19930,2
20241024,122200,1544697360,19960,19940,19960,19930,69
20241024,122100,1543321630,19960,19960,19960,19960,4
20241024,122000,1543241790,19970,19970,19970,19970,0
20241024,121900,1543241790,19970,19970,19970,19960,31
20241024,121800,1542622730,19920,19960,19960,19920,669
20241024,121700,1529286580,19960,19950,19960,19950,210
20241024,121600,1525096990,19950,19950,19950,19950,87
20241024,121500,1523361340,19950,19950,19950,19950,0
20241024,121400,1523361340,19950,19980,19980,19950,24
20241024,121300,1522881850,19980,19970,19980,19970,2
20241024,121200,1522841900,19950,19950,19950,19950,20
20241024,121100,1522442900,19950,19950,19950,19950,0
20241024,121000,1522442900,19950,19950,19950,19950,0
20241024,120900,1522442900,19950,19990,20000,19950,672
20241024,120800,1509010640,20000,20050,20050,20000,228
20241024,120700,1504450240,20050,20050,20050,20050,9
20241024,120600,1504269790,20100,20100,20100,20100,1
20241024,120500,1504249690,20000,20000,20000,20000,0
20241024,120400,1504249690,20000,20000,20000,20000,0
20241024,120300,1504249690,20000,20000,20000,20000,41
20241024,120200,1503429690,20050,20050,20050,20050,33
20241024,120100,1502768040,20050,20050,20100,20050,4
20241024,120000,1502687790,20050,20050,20100,20050,99
20241024,115900,1500702640,20050,20050,20050,20050,50
20241024,115800,1499700140,20050,20050,20050,20050,2
20241024,115700,1499660040,20050,20050,20100,20050,495
20241024,115600,1489723040,20050,20050,20050,20050,211
20241024,115500,1485492490,20050,20000,20050,20000,68
20241024,115400,1484129590,20000,19980,20000,19980,155
20241024,115300,1481029690,19980,19960,20000,19960,38
20241024,115200,1480270250,19950,19920,19950,19910,4
20241024,115100,1480190520,19960,19900,19960,19900,2348
20241024,115000,1433390090,19900,19900,19900,19900,7
20241024,114900,1433250790,19890,19900,19900,19890,254
20241024,114800,1428196340,19900,19900,19900,19900,0
20241024,114700,1428196340,19900,19910,19910,19900,166
20241024,114600,1424891290,19910,19910,19910,19910,39
20241024,114500,1424114800,19900,19920,19920,19900,26
20241024,114400,1423596900,19900,19900,19900,19900,0
20241024,114300,1423596900,19900,19890,19900,19890,44
20241024,114200,1422721460,19890,19900,19900,19890,201
20241024,114100,1418721850,19900,19900,19900,19900,31
20241024,114000,1418104950,19890,19900,19900,19890,120
20241024,113900,1415718130,19900,19880,19900,19880,11
20241024,113800,1415499340,19870,19870,19870,19870,0
20241024,113700,1415499340,19870,19870,19870,19870,1
20241024,113600,1415479470,19870,19870,19870,19870,1
20241024,113500,1415459600,19850,19850,19850,19850,6
20241024,113400,1415340500,19850,19880,19880,19850,419
20241024,113300,1407018370,19870,19870,19870,19870,1
20241024,113200,1406998500,19870,19860,19870,19860,117
20241024,113100,1404674780,19850,19860,19870,19850,165
20241024,113000,1401397430,19850,19860,19860,19850,670
20241024,112900,1388093580,19860,19880,19880,19860,403
20241024,112800,1380086120,19880,19880,19880,19880,0
20241024,112700,1380086120,19880,19880,19880,19880,1
20241024,112600,1380066240,19880,19880,19880,19880,4
20241024,112500,1379986720,19870,19910,19910,19870,286
20241024,112400,1374293670,19910,19940,19940,19910,4
20241024,112300,1374214000,19940,19910,19940,19910,55
20241024,112200,1373118870,19900,19890,19900,19890,183
20241024,112100,1369478400,19870,19870,19870,19870,82
20241024,112000,1367849060,19870,19870,19870,19870,12
20241024,111900,1367610620,19870,19870,19870,19870,0
20241024,111800,1367610620,19870,19870,19870,19870,6
20241024,111700,1367491400,19860,19860,19860,19860,3
20241024,111600,1367431820,19890,19880,19890,19880,5
20241024,111500,1367332410,19890,19890,19890,19890,101
20241024,111400,1365323520,19870,19870,19870,19870,1
20241024,111300,1365303650,19860,19860,19860,19860,19
20241024,111200,1364926310,19860,19860,19860,19860,18
20241024,111100,1364568830,19860,19860,19860,19860,145
20241024,111000,1361689130,19860,19860,19860,19860,13
20241024,110900,1361430950,19860,19860,19860,19860,1
20241024,110800,1361411090,19860,19850,19860,19840,121
20241024,110700,1359009480,19840,19850,19850,19840,152
20241024,110600,1355993230,19850,19850,19850,19840,233
20241024,110500,1351369330,19840,19840,19840,19840,30
20241024,110400,1350774130,19840,19850,19850,19840,362
20241024,110300,1343589710,19850,19850,19850,19850,145
20241024,110200,1340711460,19850,19850,19850,19850,29
20241024,110100,1340135810,19850,19840,19850,19840,23
20241024,110000,1339679270,19840,19840,19840,19840,58
20241024,105900,1338528550,19840,19850,19850,19840,50
20241024,105800,1337536190,19840,19840,19840,19840,35
20241024,105700,1336841790,19850,19850,19850,19850,65
20241024,105600,1335551540,19850,19850,19850,19850,4
20241024,105500,1335472140,19820,19810,19840,19810,1790
20241024,105400,1300004060,19820,19820,19840,19810,309
20241024,105300,1293879230,19820,19840,19840,19820,689
20241024,105200,1280221460,19830,19840,19840,19830,751
20241024,105100,1265328460,19830,19830,19840,19820,2535
20241024,105000,1215053210,19830,19860,19860,19830,895
20241024,104900,1197296850,19840,19860,19860,19840,610
20241024,104800,1185191660,19860,19860,19860,19860,10
20241024,104700,1184993060,19880,19890,19890,19880,427
20241024,104600,1176503230,19900,19880,19900,19880,33
20241024,104500,1175846990,19890,19910,19910,19890,500
20241024,104400,1165898130,19910,19910,19910,19910,88
20241024,104300,1164146050,19910,19900,19910,19900,52
20241024,104200,1163111130,19900,19910,19920,19900,350
20241024,104100,1156144820,19900,19900,19920,19900,327
20241024,104000,1149637220,19900,19860,19900,19860,614
20241024,103900,1137427260,19880,19880,19880,19880,397
20241024,103800,1129534900,19880,19840,19880,19820,262
20241024,103700,1124339280,19840,19890,19890,19820,690
20241024,103600,1110648450,19890,19920,19920,19850,4253
20241024,103500,1026009210,19920,19920,19930,19920,831
20241024,103400,1009451910,19920,19920,19930,19920,543
20241024,103300,998635090,19920,19930,19930,19920,19
20241024,103200,998256580,19930,19930,19930,19920,597
20241024,103100,986363680,19930,19930,19930,19920,258
20241024,103000,981221750,19920,19920,19920,19910,267
20241024,102900,975903150,19920,19920,19930,19920,101
20241024,102800,973891220,19910,19910,19940,19900,274
20241024,102700,968434420,19930,19970,19970,19900,2357
20241024,102600,921431740,19970,19970,19970,19970,1
20241024,102500,921411770,19990,19960,19990,19960,35
20241024,102400,920712780,19970,19960,19970,19950,80
20241024,102300,919116320,19960,19980,19980,19960,1409
20241024,102200,890990220,20000,20000,20050,19970,1012
20241024,102100,870772350,20000,20000,20000,20000,115
20241024,102000,868472350,20050,20000,20050,20000,32
20241024,101900,867832250,20050,20000,20050,20000,662
20241024,101800,854592200,20000,20000,20050,20000,467
20241024,101700,845252150,20050,20000,20050,20000,8
20241024,101600,845092050,20000,20050,20050,19990,115
20241024,101500,842792040,20000,20000,20000,20000,24
20241024,101400,842312040,19980,20050,20050,19980,86
20241024,101300,840590830,20050,19980,20050,19970,1507
20241024,101200,810481540,19990,19990,19990,19980,433
20241024,101100,801830010,20050,20000,20050,19990,340
20241024,101000,795030420,20000,20050,20050,19990,941
20241024,100900,776216750,20000,20000,20050,20000,68
20241024,100800,774856000,20050,20000,20050,19990,571
20241024,100700,763440460,20000,20050,20050,20000,16
20241024,100600,763119810,20050,20050,20050,19990,267
20241024,100500,757779070,20050,20050,20050,20050,3
20241024,100400,757718920,20050,20050,20050,20050,5
20241024,100300,757618670,20050,20050,20050,20050,68
20241024,100200,756255270,20050,20050,20050,20000,161
20241024,100100,753030020,20000,20050,20100,20000,966
20241024,100000,733676870,20100,20100,20100,20100,2
20241024,095900,733636670,20100,20050,20100,20050,156
20241024,095800,730508820,20050,20050,20050,20000,1943
20241024,095700,691648520,20000,20000,20100,20000,211
20241024,095600,687417770,20050,20100,20100,20050,272
20241024,095500,681962920,20100,20000,20100,20000,288
20241024,095400,676195920,20050,20050,20100,20000,138
20241024,095300,673430870,20050,20050,20100,20050,360
20241024,095200,666212820,20100,20050,20100,20050,79
20241024,095100,664627420,20100,20100,20150,20050,897
20241024,095000,646625620,20100,20100,20150,20100,171
20241024,094900,643186220,20150,20150,20150,20100,25
20241024,094800,642683570,20150,20150,20150,20150,31
20241024,094700,642058920,20200,20150,20200,20150,352
20241024,094600,634963520,20200,20150,20200,20150,112
20241024,094500,632706670,20150,20200,20200,20150,138
20241024,094400,629924070,20200,20100,20200,20100,560
20241024,094300,618660120,20100,20050,20100,20050,41
20241024,094200,617836070,20100,20050,20100,20050,12
20241024,094100,617595120,20100,20000,20100,20000,1257
20241024,094000,592432070,20050,20050,20050,20050,17
20241024,093900,592091220,20050,20000,20050,20000,87
20241024,093800,590349620,20100,20050,20100,19990,3706
20241024,093700,516205400,20050,20100,20100,20050,418
20241024,093600,507809150,20100,20100,20100,20050,1606
20241024,093500,475608350,20050,20100,20100,20050,134
20241024,093400,472920950,20100,20050,20150,20050,285
20241024,093300,467191700,20150,20100,20150,20050,611
20241024,093200,454924200,20100,20150,20150,20100,505
20241024,093100,444773200,20150,20200,20200,20150,9
20241024,093000,444591800,20050,20100,20100,20050,1010
20241024,092900,424302800,20100,20150,20150,20100,209
20241024,092800,420099600,20150,20150,20150,20150,39
20241024,092700,419313750,20100,20150,20200,20100,174
20241024,092600,415808850,20150,20100,20150,20100,62
20241024,092500,414562550,20100,20150,20150,20100,419
20241024,092400,406135650,20150,20100,20150,20100,7
20241024,092300,405994900,20200,20100,20200,20100,115
20241024,092200,403677950,20150,20150,20150,20150,0
20241024,092100,403677950,20150,20150,20150,20100,15
20241024,092000,403376200,20100,20150,20150,20100,1460
20241024,091900,374029900,20100,20100,20150,20100,504
20241024,091800,363899450,20100,20150,20200,20100,952
20241024,091700,344720600,20150,20150,20200,20150,303
20241024,091600,338615000,20150,20200,20200,20150,1463
20241024,091500,309135000,20200,20200,20200,20200,69
20241024,091400,307741200,20200,20250,20250,20200,1432
20241024,091300,278804850,20250,20250,20250,20200,440
20241024,091200,269906450,20200,20250,20250,20200,392
20241024,091100,261980200,20200,20200,20250,20200,833
20241024,091000,245148900,20250,20250,20300,20250,1973
20241024,090900,205195550,20300,20350,20350,20300,487
20241024,090800,195309400,20300,20300,20350,20300,197
20241024,090700,191310250,20300,20300,20350,20250,439
20241024,090600,182399050,20350,20350,20350,20300,1444
20241024,090500,153068950,20350,20350,20350,20350,461
20241024,090400,143687600,20350,20450,20450,20350,271
20241024,090300,138157450,20400,20450,20600,20400,933
20241024,090200,119008400,20550,20400,20550,20400,571
20241024,090100,107337150,20400,20300,20400,20300,111
20241024,090000,105078150,20350,20350,20500,20350,4764