stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212200,73942837055,5440,5440,5440,5440,90247
20241024,212100,73942837055,5440,5440,5440,5440,0
20241024,212000,73942837055,5440,5440,5440,5440,0
20241024,211900,73942837055,5440,5440,5440,5440,0
20241024,211800,73942837055,5440,5440,5440,5440,0
20241024,211700,73942837055,5440,5440,5440,5440,0
20241024,211600,73942837055,5440,5440,5440,5440,0
20241024,211500,73942837055,5440,5440,5440,5440,0
20241024,211400,73942837055,5440,5440,5440,5440,0
20241024,211300,73942837055,5440,5440,5440,5440,0
20241024,211200,73942837055,5440,5440,5440,5440,0
20241024,211100,73942837055,5440,5440,5440,5440,0
20241024,211000,73942837055,5440,5440,5440,5440,0
20241024,210900,73942837055,5440,5440,5440,5440,0
20241024,210800,73942837055,5440,5440,5440,5440,0
20241024,210700,73942837055,5440,5440,5440,5440,0
20241024,210600,73942837055,5440,5440,5440,5440,0
20241024,210500,73942837055,5440,5440,5440,5440,0
20241024,210400,73942837055,5440,5440,5440,5440,0
20241024,210300,73942837055,5440,5440,5440,5440,0
20241024,210200,73942837055,5440,5440,5440,5440,0
20241024,210100,73942837055,5440,5440,5440,5440,0
20241024,210000,73942837055,5440,5440,5440,5440,0
20241024,205900,73942837055,5440,5440,5440,5440,0
20241024,205800,73942837055,5440,5440,5440,5440,0
20241024,205700,73942837055,5440,5440,5440,5440,0
20241024,205600,73942837055,5440,5440,5440,5440,0
20241024,205500,73942837055,5440,5440,5440,5440,0
20241024,205400,73942837055,5440,5440,5440,5440,0
20241024,205300,73942837055,5440,5440,5440,5440,0
20241024,205200,73942837055,5440,5440,5440,5440,90247
20241024,205100,73942837055,5440,5440,5440,5440,0
20241024,205000,73942837055,5440,5440,5440,5440,0
20241024,204900,73942837055,5440,5440,5440,5440,0
20241024,204800,73942837055,5440,5440,5440,5440,0
20241024,204700,73942837055,5440,5440,5440,5440,0
20241024,204600,73942837055,5440,5440,5440,5440,0
20241024,204500,73942837055,5440,5440,5440,5440,0
20241024,204400,73942837055,5440,5440,5440,5440,0
20241024,204300,73942837055,5440,5440,5440,5440,0
20241024,204200,73942837055,5440,5440,5440,5440,0
20241024,204100,73942837055,5440,5440,5440,5440,0
20241024,204000,73942837055,5440,5440,5440,5440,0
20241024,203900,73942837055,5440,5440,5440,5440,0
20241024,203800,73942837055,5440,5440,5440,5440,0
20241024,203700,73942837055,5440,5440,5440,5440,0
20241024,203600,73942837055,5440,5440,5440,5440,0
20241024,203500,73942837055,5440,5440,5440,5440,0
20241024,203400,73942837055,5440,5440,5440,5440,0
20241024,203300,73942837055,5440,5440,5440,5440,0
20241024,203200,73942837055,5440,5440,5440,5440,0
20241024,203100,73942837055,5440,5440,5440,5440,0
20241024,203000,73942837055,5440,5440,5440,5440,0
20241024,202900,73942837055,5440,5440,5440,5440,0
20241024,202800,73942837055,5440,5440,5440,5440,0
20241024,202700,73942837055,5440,5440,5440,5440,0
20241024,202600,73942837055,5440,5440,5440,5440,0
20241024,202500,73942837055,5440,5440,5440,5440,0
20241024,202400,73942837055,5440,5440,5440,5440,0
20241024,202300,73942837055,5440,5440,5440,5440,0
20241024,202200,73942837055,5440,5440,5440,5440,90247
20241024,202100,73942837055,5440,5440,5440,5440,0
20241024,202000,73942837055,5440,5440,5440,5440,0
20241024,201900,73942837055,5440,5440,5440,5440,0
20241024,201800,73942837055,5440,5440,5440,5440,0
20241024,201700,73942837055,5440,5440,5440,5440,0
20241024,201600,73942837055,5440,5440,5440,5440,0
20241024,201500,73942837055,5440,5440,5440,5440,0
20241024,201400,73942837055,5440,5440,5440,5440,0
20241024,201300,73942837055,5440,5440,5440,5440,0
20241024,201200,73942837055,5440,5440,5440,5440,0
20241024,201100,73942837055,5440,5440,5440,5440,0
20241024,201000,73942837055,5440,5440,5440,5440,0
20241024,200900,73942837055,5440,5440,5440,5440,0
20241024,200800,73942837055,5440,5440,5440,5440,0
20241024,200700,73942837055,5440,5440,5440,5440,0
20241024,200600,73942837055,5440,5440,5440,5440,0
20241024,200500,73942837055,5440,5440,5440,5440,0
20241024,200400,73942837055,5440,5440,5440,5440,0
20241024,200300,73942837055,5440,5440,5440,5440,0
20241024,200200,73942837055,5440,5440,5440,5440,0
20241024,200100,73942837055,5440,5440,5440,5440,0
20241024,200000,73942837055,5440,5440,5440,5440,0
20241024,195900,73942837055,5440,5440,5440,5440,0
20241024,195800,73942837055,5440,5440,5440,5440,0
20241024,195700,73942837055,5440,5440,5440,5440,0
20241024,195600,73942837055,5440,5440,5440,5440,0
20241024,195500,73942837055,5440,5440,5440,5440,0
20241024,195400,73942837055,5440,5440,5440,5440,0
20241024,195300,73942837055,5440,5440,5440,5440,0
20241024,195200,73942837055,5440,5440,5440,5440,90247
20241024,195100,73942837055,5440,5440,5440,5440,0
20241024,195000,73942837055,5440,5440,5440,5440,0
20241024,194900,73942837055,5440,5440,5440,5440,0
20241024,194800,73942837055,5440,5440,5440,5440,0
20241024,194700,73942837055,5440,5440,5440,5440,0
20241024,194600,73942837055,5440,5440,5440,5440,0
20241024,194500,73942837055,5440,5440,5440,5440,0
20241024,194400,73942837055,5440,5440,5440,5440,0
20241024,194300,73942837055,5440,5440,5440,5440,0
20241024,194200,73942837055,5440,5440,5440,5440,0
20241024,194100,73942837055,5440,5440,5440,5440,0
20241024,194000,73942837055,5440,5440,5440,5440,0
20241024,193900,73942837055,5440,5440,5440,5440,0
20241024,193800,73942837055,5440,5440,5440,5440,0
20241024,193700,73942837055,5440,5440,5440,5440,0
20241024,193600,73942837055,5440,5440,5440,5440,0
20241024,193500,73942837055,5440,5440,5440,5440,0
20241024,193400,73942837055,5440,5440,5440,5440,0
20241024,193300,73942837055,5440,5440,5440,5440,0
20241024,193200,73942837055,5440,5440,5440,5440,0
20241024,193100,73942837055,5440,5440,5440,5440,0
20241024,193000,73942837055,5440,5440,5440,5440,0
20241024,192900,73942837055,5440,5440,5440,5440,0
20241024,192800,73942837055,5440,5440,5440,5440,0
20241024,192700,73942837055,5440,5440,5440,5440,0
20241024,192600,73942837055,5440,5440,5440,5440,0
20241024,192500,73942837055,5440,5440,5440,5440,0
20241024,192400,73942837055,5440,5440,5440,5440,0
20241024,192300,73942837055,5440,5440,5440,5440,0
20241024,192200,73942837055,5440,5440,5440,5440,90247
20241024,192100,73942837055,5440,5440,5440,5440,0
20241024,192000,73942837055,5440,5440,5440,5440,0
20241024,191900,73942837055,5440,5440,5440,5440,0
20241024,191800,73942837055,5440,5440,5440,5440,0
20241024,191700,73942837055,5440,5440,5440,5440,0
20241024,191600,73942837055,5440,5440,5440,5440,0
20241024,191500,73942837055,5440,5440,5440,5440,0
20241024,191400,73942837055,5440,5440,5440,5440,0
20241024,191300,73942837055,5440,5440,5440,5440,0
20241024,191200,73942837055,5440,5440,5440,5440,0
20241024,191100,73942837055,5440,5440,5440,5440,0
20241024,191000,73942837055,5440,5440,5440,5440,0
20241024,190900,73942837055,5440,5440,5440,5440,0
20241024,190800,73942837055,5440,5440,5440,5440,0
20241024,190700,73942837055,5440,5440,5440,5440,0
20241024,190600,73942837055,5440,5440,5440,5440,0
20241024,190500,73942837055,5440,5440,5440,5440,0
20241024,190400,73942837055,5440,5440,5440,5440,0
20241024,190300,73942837055,5440,5440,5440,5440,0
20241024,190200,73942837055,5440,5440,5440,5440,0
20241024,190100,73942837055,5440,5440,5440,5440,0
20241024,190000,73942837055,5440,5440,5440,5440,0
20241024,185900,73942837055,5440,5440,5440,5440,0
20241024,185800,73942837055,5440,5440,5440,5440,0
20241024,185700,73942837055,5440,5440,5440,5440,0
20241024,185600,73942837055,5440,5440,5440,5440,0
20241024,185500,73942837055,5440,5440,5440,5440,0
20241024,185400,73942837055,5440,5440,5440,5440,0
20241024,185300,73942837055,5440,5440,5440,5440,0
20241024,185200,73942837055,5440,5440,5440,5440,90247
20241024,185100,73942837055,5440,5440,5440,5440,0
20241024,185000,73942837055,5440,5440,5440,5440,0
20241024,184900,73942837055,5440,5440,5440,5440,0
20241024,184800,73942837055,5440,5440,5440,5440,0
20241024,184700,73942837055,5440,5440,5440,5440,0
20241024,184600,73942837055,5440,5440,5440,5440,0
20241024,184500,73942837055,5440,5440,5440,5440,0
20241024,184400,73942837055,5440,5440,5440,5440,0
20241024,184300,73942837055,5440,5440,5440,5440,0
20241024,184200,73942837055,5440,5440,5440,5440,0
20241024,184100,73942837055,5440,5440,5440,5440,0
20241024,184000,73942837055,5440,5440,5440,5440,0
20241024,183900,73942837055,5440,5440,5440,5440,0
20241024,183800,73942837055,5440,5440,5440,5440,0
20241024,183700,73942837055,5440,5440,5440,5440,0
20241024,183600,73942837055,5440,5440,5440,5440,0
20241024,183500,73942837055,5440,5440,5440,5440,0
20241024,183400,73942837055,5440,5440,5440,5440,0
20241024,183300,73942837055,5440,5440,5440,5440,0
20241024,183200,73942837055,5440,5440,5440,5440,0
20241024,183100,73942837055,5440,5440,5440,5440,0
20241024,183000,73942837055,5440,5440,5440,5440,0
20241024,182900,73942837055,5440,5440,5440,5440,0
20241024,182800,73942837055,5440,5440,5440,5440,0
20241024,182700,73942837055,5440,5440,5440,5440,0
20241024,182600,73942837055,5440,5440,5440,5440,0
20241024,182500,73942837055,5440,5440,5440,5440,0
20241024,182400,73942837055,5440,5440,5440,5440,0
20241024,182300,73942837055,5440,5440,5440,5440,0
20241024,182200,73942837055,5440,5440,5440,5440,90247
20241024,182100,73942837055,5440,5440,5440,5440,0
20241024,182000,73942837055,5440,5440,5440,5440,0
20241024,181900,73942837055,5440,5440,5440,5440,0
20241024,181800,73942837055,5440,5440,5440,5440,0
20241024,181700,73942837055,5440,5440,5440,5440,0
20241024,181600,73942837055,5440,5440,5440,5440,0
20241024,181500,73942837055,5440,5440,5440,5440,0
20241024,181400,73942837055,5440,5440,5440,5440,0
20241024,181300,73942837055,5440,5440,5440,5440,0
20241024,181200,73942837055,5440,5440,5440,5440,0
20241024,181100,73942837055,5440,5440,5440,5440,0
20241024,181000,73942837055,5440,5440,5440,5440,0
20241024,180900,73942837055,5440,5440,5440,5440,0
20241024,180800,73942837055,5440,5440,5440,5440,0
20241024,180700,73942837055,5440,5440,5440,5440,0
20241024,180600,73942837055,5440,5440,5440,5440,0
20241024,180500,73942837055,5440,5440,5440,5440,0
20241024,180400,73942837055,5440,5440,5440,5440,0
20241024,180300,73942837055,5440,5440,5440,5440,0
20241024,180200,73942837055,5440,5440,5440,5440,0
20241024,180100,73942837055,5440,5440,5440,5440,0
20241024,180000,73942837055,5440,5440,5440,5440,0
20241024,175900,73942837055,5440,5440,5440,5440,0
20241024,175800,73942837055,5440,5440,5440,5440,0
20241024,175700,73942837055,5440,5440,5440,5440,0
20241024,175600,73942837055,5440,5440,5440,5440,0
20241024,175500,73942837055,5440,5440,5440,5440,0
20241024,175400,73942837055,5440,5440,5440,5440,0
20241024,175300,73942837055,5440,5440,5440,5440,0
20241024,175200,73942837055,5440,5440,5440,5440,90247
20241024,175100,73942837055,5440,5440,5440,5440,0
20241024,175000,73942837055,5440,5440,5440,5440,0
20241024,174900,73942837055,5440,5440,5440,5440,0
20241024,174800,73942837055,5440,5440,5440,5440,0
20241024,174700,73942837055,5440,5440,5440,5440,0
20241024,174600,73942837055,5440,5440,5440,5440,0
20241024,174500,73942837055,5440,5440,5440,5440,0
20241024,174400,73942837055,5440,5440,5440,5440,0
20241024,174300,73942837055,5440,5440,5440,5440,0
20241024,174200,73942837055,5440,5440,5440,5440,0
20241024,174100,73942837055,5440,5440,5440,5440,0
20241024,174000,73942837055,5440,5440,5440,5440,0
20241024,173900,73942837055,5440,5440,5440,5440,0
20241024,173800,73942837055,5440,5440,5440,5440,0
20241024,173700,73942837055,5440,5440,5440,5440,0
20241024,173600,73942837055,5440,5440,5440,5440,0
20241024,173500,73942837055,5440,5440,5440,5440,0
20241024,173400,73942837055,5440,5440,5440,5440,0
20241024,173300,73942837055,5440,5440,5440,5440,0
20241024,173200,73942837055,5440,5440,5440,5440,0
20241024,173100,73942837055,5440,5440,5440,5440,0
20241024,173000,73942837055,5440,5440,5440,5440,0
20241024,172900,73942837055,5440,5440,5440,5440,0
20241024,172800,73942837055,5440,5440,5440,5440,0
20241024,172700,73942837055,5440,5440,5440,5440,0
20241024,172600,73942837055,5440,5440,5440,5440,0
20241024,172500,73942837055,5440,5440,5440,5440,0
20241024,172400,73942837055,5440,5440,5440,5440,0
20241024,172300,73942837055,5440,5440,5440,5440,0
20241024,172200,73942837055,5440,5440,5440,5440,90247
20241024,172100,73942837055,5440,5440,5440,5440,0
20241024,172000,73942837055,5440,5440,5440,5440,0
20241024,171900,73942837055,5440,5440,5440,5440,0
20241024,171800,73942837055,5440,5440,5440,5440,0
20241024,171700,73942837055,5440,5440,5440,5440,0
20241024,171600,73942837055,5440,5440,5440,5440,0
20241024,171500,73942837055,5440,5440,5440,5440,0
20241024,171400,73942837055,5440,5440,5440,5440,0
20241024,171300,73942837055,5440,5440,5440,5440,0
20241024,171200,73942837055,5440,5440,5440,5440,0
20241024,171100,73942837055,5440,5440,5440,5440,0
20241024,171000,73942837055,5440,5440,5440,5440,0
20241024,170900,73942837055,5440,5440,5440,5440,0
20241024,170800,73942837055,5440,5440,5440,5440,0
20241024,170700,73942837055,5440,5440,5440,5440,0
20241024,170600,73942837055,5440,5440,5440,5440,0
20241024,170500,73942837055,5440,5440,5440,5440,0
20241024,170400,73942837055,5440,5440,5440,5440,0
20241024,170300,73942837055,5440,5440,5440,5440,0
20241024,170200,73942837055,5440,5440,5440,5440,0
20241024,170100,73942837055,5440,5440,5440,5440,0
20241024,170000,73942837055,5440,5440,5440,5440,0
20241024,165900,73942837055,5440,5440,5440,5440,0
20241024,165800,73942837055,5440,5440,5440,5440,0
20241024,165700,73942837055,5440,5440,5440,5440,0
20241024,165600,73942837055,5440,5440,5440,5440,0
20241024,165500,73942837055,5440,5440,5440,5440,0
20241024,165400,73942837055,5440,5440,5440,5440,0
20241024,165300,73942837055,5440,5440,5440,5440,0
20241024,165200,73942837055,5440,5440,5440,5440,90247
20241024,165100,73942837055,5440,5440,5440,5440,0
20241024,165000,73942837055,5440,5440,5440,5440,0
20241024,164900,73942837055,5440,5440,5440,5440,0
20241024,164800,73942837055,5440,5440,5440,5440,0
20241024,164700,73942837055,5440,5440,5440,5440,0
20241024,164600,73942837055,5440,5440,5440,5440,0
20241024,164500,73942837055,5440,5440,5440,5440,0
20241024,164400,73942837055,5440,5440,5440,5440,0
20241024,164300,73942837055,5440,5440,5440,5440,0
20241024,164200,73942837055,5440,5440,5440,5440,0
20241024,164100,73942837055,5440,5440,5440,5440,0
20241024,164000,73942837055,5440,5440,5440,5440,0
20241024,163900,73942837055,5440,5440,5440,5440,0
20241024,163800,73942837055,5440,5440,5440,5440,0
20241024,163700,73942837055,5440,5440,5440,5440,0
20241024,163600,73942837055,5440,5440,5440,5440,0
20241024,163500,73942837055,5440,5440,5440,5440,0
20241024,163400,73942837055,5440,5440,5440,5440,0
20241024,163300,73942837055,5440,5440,5440,5440,0
20241024,163200,73942837055,5440,5440,5440,5440,0
20241024,163100,73942837055,5440,5440,5440,5440,0
20241024,163000,73942837055,5440,5440,5440,5440,0
20241024,162900,73942837055,5440,5440,5440,5440,0
20241024,162800,73942837055,5440,5440,5440,5440,0
20241024,162700,73942837055,5440,5440,5440,5440,0
20241024,162600,73942837055,5440,5440,5440,5440,0
20241024,162500,73942837055,5440,5440,5440,5440,0
20241024,162400,73942837055,5440,5440,5440,5440,0
20241024,162300,73942837055,5440,5440,5440,5440,0
20241024,162200,73942837055,5440,5440,5440,5440,90247
20241024,162100,73942837055,5440,5440,5440,5440,0
20241024,162000,73942837055,5440,5440,5440,5440,0
20241024,161900,73942837055,5440,5440,5440,5440,0
20241024,161800,73942837055,5440,5440,5440,5440,0
20241024,161700,73942837055,5440,5440,5440,5440,0
20241024,161600,73942837055,5440,5440,5440,5440,0
20241024,161500,73942837055,5440,5440,5440,5440,0
20241024,161400,73942837055,5440,5440,5440,5440,0
20241024,161300,73942837055,5440,5440,5440,5440,0
20241024,161200,73942837055,5440,5440,5440,5440,0
20241024,161100,73942837055,5440,5440,5440,5440,0
20241024,161000,73942837055,5440,5440,5440,5440,0
20241024,160900,73942837055,5440,5440,5440,5440,0
20241024,160800,73942837055,5440,5440,5440,5440,0
20241024,160700,73942837055,5440,5440,5440,5440,0
20241024,160600,73942837055,5440,5440,5440,5440,0
20241024,160500,73942837055,5440,5440,5440,5440,0
20241024,160400,73942837055,5440,5440,5440,5440,0
20241024,160300,73942837055,5440,5440,5440,5440,0
20241024,160200,73942837055,5440,5440,5440,5440,0
20241024,160100,73942837055,5440,5440,5440,5440,0
20241024,160000,73942837055,5440,5440,5440,5440,0
20241024,155900,73942837055,5440,5440,5440,5440,0
20241024,155800,73942837055,5440,5440,5440,5440,0
20241024,155700,73942837055,5440,5440,5440,5440,0
20241024,155600,73942837055,5440,5440,5440,5440,0
20241024,155500,73942837055,5440,5440,5440,5440,0
20241024,155400,73942837055,5440,5440,5440,5440,0
20241024,155300,73942837055,5440,5440,5440,5440,0
20241024,155200,73942837055,5440,5440,5440,5440,90247
20241024,155100,73942837055,5440,5440,5440,5440,0
20241024,155000,73942837055,5440,5440,5440,5440,0
20241024,154900,73942837055,5440,5440,5440,5440,0
20241024,154800,73942837055,5440,5440,5440,5440,0
20241024,154700,73942837055,5440,5440,5440,5440,0
20241024,154600,73942837055,5440,5440,5440,5440,0
20241024,154500,73942837055,5440,5440,5440,5440,0
20241024,154400,73942837055,5440,5440,5440,5440,0
20241024,154300,73942837055,5440,5440,5440,5440,0
20241024,154200,73942837055,5440,5440,5440,5440,0
20241024,154100,73942837055,5440,5440,5440,5440,0
20241024,154000,73942837055,5440,5440,5440,5440,0
20241024,153900,73942837055,5440,5440,5440,5440,0
20241024,153800,73942837055,5440,5440,5440,5440,0
20241024,153700,73942837055,5440,5440,5440,5440,0
20241024,153600,73942837055,5440,5440,5440,5440,0
20241024,153500,73942837055,5440,5440,5440,5440,0
20241024,153400,73942837055,5440,5440,5440,5440,0
20241024,153300,73942837055,5440,5440,5440,5440,0
20241024,153200,73942837055,5440,5440,5440,5440,0
20241024,153100,73942837055,5440,5440,5440,5440,0
20241024,153000,73942837055,5440,5440,5440,5440,90247
20241024,152900,73451893375,5470,5470,5470,5470,0
20241024,152800,73451893375,5470,5470,5470,5470,0
20241024,152700,73451893375,5470,5470,5470,5470,0
20241024,152600,73451893375,5470,5470,5470,5470,0
20241024,152500,73451893375,5470,5470,5470,5470,0
20241024,152400,73451893375,5470,5470,5470,5470,0
20241024,152300,73451893375,5470,5470,5470,5470,0
20241024,152200,73451893375,5470,5470,5470,5470,0
20241024,152100,73451893375,5470,5470,5470,5470,0
20241024,152000,73451893375,5470,5470,5470,5470,0
20241024,151900,73451893375,5470,5420,5490,5410,65340
20241024,151800,73095544405,5420,5450,5460,5420,29810
20241024,151700,72933523115,5450,5460,5460,5440,12227
20241024,151600,72866876315,5450,5450,5460,5440,8999
20241024,151500,72817848605,5450,5450,5450,5430,13504
20241024,151400,72744378205,5450,5450,5460,5440,6487
20241024,151300,72708992775,5450,5460,5460,5430,34554
20241024,151200,72520770275,5470,5470,5480,5460,12023
20241024,151100,72455024755,5470,5460,5480,5460,15330
20241024,151000,72371161935,5460,5480,5480,5450,8554
20241024,150900,72324422765,5470,5440,5490,5440,20561
20241024,150800,72211808295,5460,5450,5460,5440,11296
20241024,150700,72150225045,5450,5440,5450,5430,14132
20241024,150600,72073446575,5430,5440,5450,5420,11670
20241024,150500,72009996345,5430,5450,5460,5430,19135
20241024,150400,71905701415,5450,5480,5480,5450,18210
20241024,150300,71806144355,5480,5470,5490,5460,29881
20241024,150200,71642596815,5470,5450,5480,5420,23832
20241024,150100,71512676485,5460,5450,5470,5450,6712
20241024,150000,71476025835,5460,5440,5490,5440,28112
20241024,145900,71322384855,5460,5440,5460,5430,16320
20241024,145800,71233462665,5450,5440,5450,5430,6595
20241024,145700,71197622365,5440,5470,5470,5440,14629
20241024,145600,71117839395,5470,5460,5470,5440,15985
20241024,145500,71030584585,5460,5420,5460,5420,30468
20241024,145400,70864710565,5420,5400,5430,5390,9106
20241024,145300,70815500905,5390,5390,5400,5390,3007
20241024,145200,70799290575,5390,5390,5400,5380,9213
20241024,145100,70749671265,5390,5400,5400,5390,4843
20241024,145000,70723567045,5390,5390,5410,5390,5898
20241024,144900,70691759915,5390,5410,5420,5390,2764
20241024,144800,70676835715,5410,5400,5420,5390,7990
20241024,144700,70633701795,5410,5410,5420,5410,616
20241024,144600,70630367685,5410,5410,5430,5390,9242
20241024,144500,70580368285,5410,5420,5420,5400,2685
20241024,144400,70565839805,5420,5410,5420,5400,2664
20241024,144300,70551432015,5420,5410,5420,5390,9619
20241024,144200,70499464775,5410,5430,5430,5410,6953
20241024,144100,70461816505,5420,5430,5470,5420,33143
20241024,144000,70281335895,5430,5400,5440,5400,15122
20241024,143900,70199309125,5400,5410,5420,5390,13864
20241024,143800,70124375815,5400,5370,5400,5360,9307
20241024,143700,70074218375,5370,5380,5390,5360,3932
20241024,143600,70053089395,5370,5360,5380,5350,6545
20241024,143500,70017942105,5370,5360,5380,5320,25435
20241024,143400,69882055895,5370,5360,5380,5360,7285
20241024,143300,69842933005,5380,5410,5410,5340,35862
20241024,143200,69650748485,5410,5410,5430,5380,7511
20241024,143100,69610187065,5410,5380,5410,5380,4061
20241024,143000,69588300865,5400,5390,5400,5380,3328
20241024,142900,69570376205,5390,5390,5400,5370,19219
20241024,142800,69466987885,5390,5420,5420,5390,3114
20241024,142700,69450166655,5400,5390,5430,5380,10014
20241024,142600,69396091595,5390,5410,5410,5390,5958
20241024,142500,69363916635,5410,5420,5430,5390,9989
20241024,142400,69309931045,5430,5440,5440,5400,2426
20241024,142300,69296785705,5420,5450,5450,5380,26411
20241024,142200,69154021755,5450,5450,5460,5440,3367
20241024,142100,69135667205,5450,5450,5460,5440,1765
20241024,142000,69126043775,5460,5450,5460,5440,2617
20241024,141900,69111781035,5450,5420,5470,5420,8061
20241024,141800,69067814745,5420,5420,5440,5420,7253
20241024,141700,69028434515,5420,5430,5430,5400,6640
20241024,141600,68992448745,5430,5450,5450,5430,3859
20241024,141500,68971459285,5450,5440,5450,5430,8369
20241024,141400,68925932455,5440,5430,5440,5410,4176
20241024,141300,68903299725,5430,5420,5440,5370,47871
20241024,141200,68644858625,5420,5460,5460,5410,26206
20241024,141100,68502576195,5460,5470,5470,5450,8468
20241024,141000,68456365535,5470,5470,5480,5470,998
20241024,140900,68450906275,5470,5460,5490,5460,4902
20241024,140800,68424065595,5460,5470,5480,5460,3201
20241024,140700,68406555495,5470,5470,5480,5460,6626
20241024,140600,68370318725,5470,5490,5500,5460,9005
20241024,140500,68321029285,5490,5480,5500,5470,19360
20241024,140400,68214731565,5480,5460,5490,5460,8337
20241024,140300,68169141855,5460,5460,5460,5440,2320
20241024,140200,68156500805,5450,5450,5460,5430,7463
20241024,140100,68115853625,5440,5450,5450,5430,10434
20241024,140000,68059095175,5450,5460,5480,5450,10862
20241024,135900,67999765785,5470,5460,5470,5450,3329
20241024,135800,67981579535,5460,5470,5470,5450,15410
20241024,135700,67897535435,5470,5470,5480,5460,3176
20241024,135600,67880167565,5460,5470,5480,5460,13905
20241024,135500,67804161415,5470,5490,5490,5470,20060
20241024,135400,67694284325,5490,5500,5510,5480,28794
20241024,135300,67536143395,5500,5480,5530,5480,63166
20241024,135200,67188211565,5480,5460,5510,5460,51291
20241024,135100,66906758685,5460,5430,5460,5430,3352
20241024,135000,66888511235,5430,5460,5470,5430,8513
20241024,134900,66842117065,5460,5470,5470,5460,4799
20241024,134800,66815892765,5470,5450,5470,5430,4848
20241024,134700,66789488985,5450,5470,5470,5450,7034
20241024,134600,66751070765,5470,5470,5480,5460,5684
20241024,134500,66719993215,5470,5440,5470,5430,7741
20241024,134400,66677717755,5450,5440,5450,5430,3496
20241024,134300,66658696915,5450,5450,5450,5440,2583
20241024,134200,66644625685,5450,5410,5450,5410,10983
20241024,134100,66585009295,5420,5410,5420,5390,15020
20241024,134000,66503864985,5410,5410,5410,5400,7420
20241024,133900,66463742495,5410,5410,5420,5400,6608
20241024,133800,66427992865,5410,5430,5430,5410,10119
20241024,133700,66373127815,5430,5440,5450,5430,6272
20241024,133600,66339036885,5450,5450,5450,5430,18516
20241024,133500,66238450485,5450,5440,5470,5440,8782
20241024,133400,66190551175,5450,5480,5490,5450,21016
20241024,133300,66075682635,5490,5480,5490,5470,8753
20241024,133200,66027703555,5480,5490,5490,5470,9996
20241024,133100,65972941875,5480,5470,5490,5470,10541
20241024,133000,65915225845,5480,5510,5510,5470,13662
20241024,132900,65840211795,5510,5470,5520,5460,32819
20241024,132800,65659848175,5480,5470,5480,5460,9784
20241024,132700,65606314135,5470,5470,5470,5450,8876
20241024,132600,65557808645,5470,5490,5500,5450,27460
20241024,132500,65407314805,5490,5460,5500,5450,67221
20241024,132400,65038689405,5450,5450,5460,5430,22847
20241024,132300,64914221605,5450,5400,5450,5400,24553
20241024,132200,64780814295,5400,5400,5410,5390,3436
20241024,132100,64762247715,5410,5390,5410,5380,9414
20241024,132000,64711448485,5390,5380,5390,5380,978
20241024,131900,64706183405,5380,5380,5390,5370,2482
20241024,131800,64692828115,5370,5370,5380,5360,10212
20241024,131700,64638064715,5370,5380,5390,5370,16950
20241024,131600,64546893715,5380,5380,5400,5360,7182
20241024,131500,64508264105,5380,5380,5390,5370,6664
20241024,131400,64472445225,5380,5390,5400,5380,6539
20241024,131300,64437239955,5400,5390,5400,5380,6875
20241024,131200,64400200575,5390,5410,5410,5390,2601
20241024,131100,64386174905,5410,5410,5410,5390,1121
20241024,131000,64380119835,5410,5390,5410,5380,7687
20241024,130900,64338606885,5410,5420,5420,5390,4185
20241024,130800,64315995565,5420,5410,5420,5410,4021
20241024,130700,64294217215,5410,5390,5420,5390,7531
20241024,130600,64253532985,5390,5390,5390,5360,15025
20241024,130500,64172896545,5380,5390,5390,5370,3240
20241024,130400,64155472655,5370,5390,5420,5370,22644
20241024,130300,64033481995,5390,5380,5400,5380,7137
20241024,130200,63995067945,5380,5390,5400,5380,2392
20241024,130100,63982192135,5400,5400,5400,5380,5152
20241024,130000,63954416965,5400,5410,5420,5400,5594
20241024,125900,63924182825,5420,5410,5430,5400,14987
20241024,125800,63842966415,5410,5400,5410,5390,8201
20241024,125700,63798665865,5400,5390,5410,5390,4739
20241024,125600,63773084445,5400,5370,5410,5370,9618
20241024,125500,63721260155,5370,5390,5390,5370,27982
20241024,125400,63570681795,5390,5420,5420,5380,19841
20241024,125300,63463623305,5410,5400,5420,5390,9103
20241024,125200,63414459115,5400,5410,5440,5390,7453
20241024,125100,63374161955,5400,5430,5430,5390,17218
20241024,125000,63281007935,5420,5430,5450,5420,9206
20241024,124900,63231035345,5430,5450,5450,5430,12657
20241024,124800,63162261045,5440,5450,5460,5430,5601
20241024,124700,63131786595,5460,5450,5470,5440,9008
20241024,124600,63082681925,5460,5450,5480,5450,2846
20241024,124500,63067137395,5450,5460,5490,5450,16001
20241024,124400,62979662775,5460,5480,5480,5460,7173
20241024,124300,62940421595,5480,5500,5500,5470,13617
20241024,124200,62865671165,5500,5460,5510,5460,66365
20241024,124100,62501229145,5460,5450,5460,5450,11692
20241024,124000,62437459765,5440,5420,5450,5410,6744
20241024,123900,62400829005,5420,5430,5440,5410,6843
20241024,123800,62363697745,5440,5430,5450,5420,10036
20241024,123700,62309145605,5430,5420,5450,5410,13057
20241024,123600,62238183425,5430,5430,5430,5420,4351
20241024,123500,62214561015,5430,5420,5430,5410,6156
20241024,123400,62181188075,5430,5400,5430,5390,25420
20241024,123300,62043541575,5400,5390,5400,5380,3414
20241024,123200,62025143045,5390,5400,5400,5390,5425
20241024,123100,61995894675,5400,5380,5400,5370,9063
20241024,123000,61947118575,5380,5390,5400,5370,28524
20241024,122900,61793579755,5390,5420,5430,5380,27435
20241024,122800,61645613395,5430,5420,5430,5410,6876
20241024,122700,61608378825,5430,5430,5440,5420,9087
20241024,122600,61559110955,5440,5410,5450,5400,21618
20241024,122500,61442139385,5410,5450,5460,5410,32313
20241024,122400,61266819795,5440,5430,5450,5430,6863
20241024,122300,61229510095,5440,5460,5470,5410,18017
20241024,122200,61131677465,5440,5460,5470,5420,25501
20241024,122100,60992806305,5450,5450,5460,5420,13907
20241024,122000,60917234075,5440,5460,5470,5440,6108
20241024,121900,60883952955,5460,5450,5470,5440,13975
20241024,121800,60807727345,5450,5440,5450,5430,6412
20241024,121700,60772856985,5440,5430,5440,5420,4291
20241024,121600,60749566385,5420,5430,5440,5410,18477
20241024,121500,60649400665,5440,5450,5460,5430,7655
20241024,121400,60607757365,5450,5450,5460,5420,28345
20241024,121300,60453839815,5450,5450,5470,5440,10604
20241024,121200,60396020585,5440,5480,5480,5430,31469
20241024,121100,60224500055,5480,5470,5490,5470,14789
20241024,121000,60143510715,5480,5450,5490,5450,14131
20241024,120900,60066304685,5450,5470,5490,5450,41486
20241024,120800,59839596405,5470,5490,5510,5470,33351
20241024,120700,59656521585,5500,5520,5520,5490,12260
20241024,120600,59589040465,5520,5520,5540,5490,50495
20241024,120500,59310481735,5530,5560,5560,5510,91751
20241024,120400,58802217865,5560,5460,5560,5460,148192
20241024,120300,57984762025,5470,5430,5480,5430,19643
20241024,120200,57877455425,5430,5440,5440,5430,7413
20241024,120100,57837168835,5440,5430,5450,5430,19059
20241024,120000,57733615755,5430,5460,5460,5420,31125
20241024,115900,57564514295,5450,5460,5470,5430,41450
20241024,115800,57338860235,5460,5490,5490,5450,18873
20241024,115700,57235645235,5490,5480,5500,5470,21446
20241024,115600,57117999445,5480,5460,5480,5460,12357
20241024,115500,57050467265,5460,5470,5470,5450,16493
20241024,115400,56960439785,5470,5480,5480,5440,34882
20241024,115300,56770006305,5470,5490,5490,5460,25225
20241024,115200,56632000175,5480,5470,5510,5470,10921
20241024,115100,56572126535,5470,5500,5510,5470,23736
20241024,115000,56442110105,5500,5490,5530,5490,40340
20241024,114900,56219974175,5480,5500,5500,5460,46154
20241024,114800,55967307145,5490,5500,5510,5480,17846
20241024,114700,55869302055,5500,5530,5530,5480,38964
20241024,114600,55655087915,5530,5520,5540,5480,81931
20241024,114500,55203983095,5510,5560,5570,5490,78404
20241024,114400,54771173045,5560,5540,5580,5520,114233
20241024,114300,54137021745,5540,5520,5590,5510,252759
20241024,114200,52733355495,5550,5550,5550,5550,0
20241024,114100,52733355495,5550,5550,5550,5550,0
20241024,114000,52733355495,5550,5410,5560,5380,258980
20241024,113900,51305502515,5410,5370,5410,5370,11350
20241024,113800,51244342675,5370,5370,5400,5370,4050
20241024,113700,51222553535,5380,5360,5380,5350,3051
20241024,113600,51206186895,5360,5360,5370,5350,3966
20241024,113500,51184955295,5370,5380,5380,5340,6936
20241024,113400,51147764865,5390,5390,5400,5370,3408
20241024,113300,51129408385,5390,5350,5390,5350,6797
20241024,113200,51092860855,5360,5360,5360,5330,9899
20241024,113100,51039937215,5360,5360,5370,5350,2406
20241024,113000,51027048925,5360,5370,5370,5360,3286
20241024,112900,51009431215,5370,5390,5390,5360,6055
20241024,112800,50976895005,5380,5370,5390,5360,11963
20241024,112700,50912538195,5370,5360,5370,5350,3148
20241024,112600,50895666945,5350,5370,5370,5350,9167
20241024,112500,50846550005,5370,5370,5380,5360,5252
20241024,112400,50818360625,5380,5390,5390,5350,15829
20241024,112300,50733385115,5390,5390,5400,5380,9438
20241024,112200,50682506905,5390,5380,5440,5380,65056
20241024,112100,50330564475,5390,5360,5400,5350,30294
20241024,112000,50167538005,5350,5330,5360,5320,10403
20241024,111900,50111989795,5330,5340,5340,5320,16412
20241024,111800,50024479325,5340,5360,5370,5340,7054
20241024,111700,49986703195,5360,5340,5370,5320,26664
20241024,111600,49844573975,5340,5360,5360,5330,20114
20241024,111500,49737142035,5360,5370,5370,5350,13756
20241024,111400,49663418435,5370,5350,5400,5350,25410
20241024,111300,49526621415,5350,5370,5380,5340,22755
20241024,111200,49404780735,5380,5370,5390,5330,34122
20241024,111100,49221875415,5370,5350,5380,5320,49413
20241024,111000,48958063585,5350,5410,5430,5330,101895
20241024,110900,48410825695,5430,5490,5490,5390,88250
20241024,110800,47931113605,5490,5480,5520,5470,8087
20241024,110700,47886705335,5480,5500,5500,5470,19271
20241024,110600,47781039585,5500,5510,5530,5500,17740
20241024,110500,47683272365,5510,5530,5530,5500,17518
20241024,110400,47586579855,5500,5510,5540,5500,15853
20241024,110300,47499187435,5510,5540,5540,5500,19091
20241024,110200,47393938195,5540,5530,5550,5520,35906
20241024,110100,47195066425,5540,5500,5540,5490,33862
20241024,110000,47008162125,5500,5480,5520,5460,16640
20241024,105900,46916820515,5470,5480,5500,5470,22468
20241024,105800,46793780855,5490,5500,5510,5470,20476
20241024,105700,46681418325,5500,5500,5510,5470,24713
20241024,105600,46545668165,5500,5510,5540,5490,29632
20241024,105500,46382317115,5510,5550,5560,5510,90398
20241024,105400,45881172915,5550,5490,5550,5470,82661
20241024,105300,45425190715,5490,5450,5500,5450,28960
20241024,105200,45267086865,5450,5490,5500,5450,29284
20241024,105100,45106675995,5500,5480,5510,5460,40000
20241024,105000,44887065545,5480,5480,5500,5440,57395
20241024,104900,44573509275,5480,5490,5520,5480,20200
20241024,104800,44462456275,5490,5540,5540,5490,52692
20241024,104700,44171968715,5540,5520,5540,5520,37364
20241024,104600,43965262145,5520,5510,5530,5500,35253
20241024,104500,43770640815,5510,5500,5530,5490,47842
20241024,104400,43506460395,5500,5510,5510,5480,31114
20241024,104300,43335409915,5500,5480,5510,5460,38283
20241024,104200,43125316525,5470,5470,5490,5460,41847
20241024,104100,42896328295,5470,5510,5530,5470,76986
20241024,104000,42473079055,5520,5500,5540,5500,53696
20241024,103900,42176643345,5510,5540,5540,5490,76478
20241024,103800,41754732485,5540,5510,5540,5490,72961
20241024,103700,41352181125,5520,5530,5530,5470,117937
20241024,103600,40704334225,5520,5530,5550,5500,103732
20241024,103500,40130522845,5530,5540,5560,5490,183715
20241024,103400,39115081355,5540,5480,5560,5470,414499
20241024,103300,36822261155,5470,5440,5490,5430,170836
20241024,103200,35888344025,5440,5380,5440,5370,33662
20241024,103100,35706581425,5370,5360,5390,5360,8386
20241024,103000,35661554185,5390,5390,5400,5330,28060
20241024,102900,35511202525,5400,5380,5430,5380,28060
20241024,102800,35359544705,5390,5370,5440,5360,80077
20241024,102700,34925743045,5360,5330,5400,5330,24189
20241024,102600,34795721205,5330,5370,5380,5330,23788
20241024,102500,34668457225,5370,5310,5370,5310,25489
20241024,102400,34532324095,5320,5320,5360,5300,42667
20241024,102300,34305097735,5310,5380,5400,5300,71131
20241024,102200,33925302085,5380,5380,5410,5370,13169
20241024,102100,33854294885,5370,5350,5410,5350,39389
20241024,102000,33642191825,5350,5380,5400,5340,28291
20241024,101900,33490220795,5400,5350,5400,5340,40213
20241024,101800,33274679515,5350,5420,5420,5310,101941
20241024,101700,32728961215,5410,5410,5440,5390,42214
20241024,101600,32500474395,5390,5430,5430,5370,77926
20241024,101500,32079536385,5430,5410,5490,5410,52009
20241024,101400,31795857005,5410,5450,5460,5400,81572
20241024,101300,31352924665,5450,5450,5500,5440,91563
20241024,101200,30852019005,5440,5500,5500,5440,115044
20241024,101100,30222898665,5490,5440,5500,5430,175345
20241024,101000,29263147495,5430,5420,5490,5400,342976
20241024,100900,27390228605,5420,5320,5430,5300,101606
20241024,100800,26843733155,5300,5350,5380,5300,61513
20241024,100700,26515227215,5350,5380,5390,5300,126989
20241024,100600,25837835125,5380,5430,5460,5380,107439
20241024,100500,25255280585,5440,5390,5440,5340,115184
20241024,100400,24635558505,5380,5420,5450,5360,152314
20241024,100300,23814452475,5420,5410,5460,5360,240056
20241024,100200,22513244605,5410,5290,5470,5280,401986
20241024,100100,20338283735,5300,5270,5320,5260,73919
20241024,100000,19946697495,5270,5340,5370,5240,140887
20241024,095900,19199560175,5330,5310,5340,5240,149280
20241024,095800,18409374315,5300,5140,5340,5140,239060
20241024,095700,17153577265,5140,5140,5150,5130,12306
20241024,095600,17090333905,5140,5150,5150,5110,16550
20241024,095500,17005380285,5140,5080,5150,5080,18559
20241024,095400,16910209875,5080,5070,5090,5070,5465
20241024,095300,16882446195,5080,5050,5080,5050,5391
20241024,095200,16855189175,5060,5060,5080,5050,10374
20241024,095100,16802689225,5060,5060,5080,5050,12493
20241024,095000,16739465185,5060,5080,5100,5060,7862
20241024,094900,16699568025,5080,5060,5090,5050,14436
20241024,094800,16626453765,5060,5080,5090,5060,18306
20241024,094700,16533609305,5070,5090,5100,5070,19025
20241024,094600,16437001665,5090,5110,5110,5090,13972
20241024,094500,16365723535,5110,5120,5120,5110,5683
20241024,094400,16336676325,5110,5120,5130,5110,10661
20241024,094300,16282133125,5110,5090,5160,5090,20180
20241024,094200,16178526255,5090,5090,5110,5090,5437
20241024,094100,16150809925,5090,5080,5120,5080,10697
20241024,094000,16096260105,5090,5100,5110,5050,71939
20241024,093900,15731398125,5100,5110,5130,5100,14062
20241024,093800,15659535975,5110,5140,5150,5110,19436
20241024,093700,15559820965,5130,5130,5150,5090,28499
20241024,093600,15414153985,5150,5150,5160,5130,15500
20241024,093500,15334409905,5160,5120,5170,5120,38061
20241024,093400,15138375685,5130,5110,5130,5100,34995
20241024,093300,14959341245,5100,5180,5190,5090,113010
20241024,093200,14380509075,5180,5240,5250,5170,45687
20241024,093100,14142341375,5230,5200,5240,5200,34331
20241024,093000,13962897495,5210,5190,5240,5180,66706
20241024,092900,13615618225,5180,5250,5290,5150,132481
20241024,092800,12925926575,5250,5310,5380,5230,257526
20241024,092700,11554197965,5300,5290,5330,5270,146680
20241024,092600,10774924235,5280,5280,5290,5240,114058
20241024,092500,10173786145,5270,5280,5280,5240,83039
20241024,092400,9736521125,5280,5190,5280,5180,91603
20241024,092300,9256699235,5190,5180,5200,5150,43758
20241024,092200,9030523815,5180,5210,5220,5160,55249
20241024,092100,8744222365,5200,5230,5270,5200,77953
20241024,092000,8336041105,5240,5270,5280,5210,77625
20241024,091900,7929888315,5250,5190,5290,5180,172973
20241024,091800,7023030145,5190,5260,5270,5150,147867
20241024,091700,6254086395,5260,5110,5270,5110,270319
20241024,091600,4849672585,5120,5070,5130,5070,41208
20241024,091500,4639419945,5060,5000,5070,5000,19254
20241024,091400,4542166095,5020,5010,5030,5000,6482
20241024,091300,4509681375,5020,5010,5030,5000,5587
20241024,091200,4481641795,5010,4990,5020,4990,8175
20241024,091100,4440683435,4990,5030,5030,4975,42470
20241024,091000,4228502980,5030,5050,5060,5010,26379
20241024,090900,4095899460,5050,5060,5080,5030,29887
20241024,090800,3944934080,5060,5020,5080,5010,33507
20241024,090700,3776070790,5010,5030,5030,5010,11548
20241024,090600,3718127190,5020,5040,5050,5020,21061
20241024,090500,3612136380,5050,5030,5050,5010,20752
20241024,090400,3507706670,5020,5040,5050,5010,43574
20241024,090300,3288553670,5040,5070,5080,5040,25997
20241024,090200,3157150910,5080,5070,5120,5050,92104
20241024,090100,2688749470,5060,5110,5110,5040,88810
20241024,090000,2237224080,5100,5060,5190,4980,438143