stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212300,516452146,1852,1852,1852,1852,2250
20241024,212200,516452146,1852,1852,1852,1852,0
20241024,212100,516452146,1852,1852,1852,1852,0
20241024,212000,516452146,1852,1852,1852,1852,0
20241024,211900,516452146,1852,1852,1852,1852,0
20241024,211800,516452146,1852,1852,1852,1852,0
20241024,211700,516452146,1852,1852,1852,1852,0
20241024,211600,516452146,1852,1852,1852,1852,0
20241024,211500,516452146,1852,1852,1852,1852,0
20241024,211400,516452146,1852,1852,1852,1852,0
20241024,211300,516452146,1852,1852,1852,1852,0
20241024,211200,516452146,1852,1852,1852,1852,0
20241024,211100,516452146,1852,1852,1852,1852,0
20241024,211000,516452146,1852,1852,1852,1852,0
20241024,210900,516452146,1852,1852,1852,1852,0
20241024,210800,516452146,1852,1852,1852,1852,0
20241024,210700,516452146,1852,1852,1852,1852,0
20241024,210600,516452146,1852,1852,1852,1852,0
20241024,210500,516452146,1852,1852,1852,1852,0
20241024,210400,516452146,1852,1852,1852,1852,0
20241024,210300,516452146,1852,1852,1852,1852,0
20241024,210200,516452146,1852,1852,1852,1852,0
20241024,210100,516452146,1852,1852,1852,1852,0
20241024,210000,516452146,1852,1852,1852,1852,0
20241024,205900,516452146,1852,1852,1852,1852,0
20241024,205800,516452146,1852,1852,1852,1852,0
20241024,205700,516452146,1852,1852,1852,1852,0
20241024,205600,516452146,1852,1852,1852,1852,0
20241024,205500,516452146,1852,1852,1852,1852,0
20241024,205400,516452146,1852,1852,1852,1852,0
20241024,205300,516452146,1852,1852,1852,1852,2250
20241024,205200,516452146,1852,1852,1852,1852,0
20241024,205100,516452146,1852,1852,1852,1852,0
20241024,205000,516452146,1852,1852,1852,1852,0
20241024,204900,516452146,1852,1852,1852,1852,0
20241024,204800,516452146,1852,1852,1852,1852,0
20241024,204700,516452146,1852,1852,1852,1852,0
20241024,204600,516452146,1852,1852,1852,1852,0
20241024,204500,516452146,1852,1852,1852,1852,0
20241024,204400,516452146,1852,1852,1852,1852,0
20241024,204300,516452146,1852,1852,1852,1852,0
20241024,204200,516452146,1852,1852,1852,1852,0
20241024,204100,516452146,1852,1852,1852,1852,0
20241024,204000,516452146,1852,1852,1852,1852,0
20241024,203900,516452146,1852,1852,1852,1852,0
20241024,203800,516452146,1852,1852,1852,1852,0
20241024,203700,516452146,1852,1852,1852,1852,0
20241024,203600,516452146,1852,1852,1852,1852,0
20241024,203500,516452146,1852,1852,1852,1852,0
20241024,203400,516452146,1852,1852,1852,1852,0
20241024,203300,516452146,1852,1852,1852,1852,0
20241024,203200,516452146,1852,1852,1852,1852,0
20241024,203100,516452146,1852,1852,1852,1852,0
20241024,203000,516452146,1852,1852,1852,1852,0
20241024,202900,516452146,1852,1852,1852,1852,0
20241024,202800,516452146,1852,1852,1852,1852,0
20241024,202700,516452146,1852,1852,1852,1852,0
20241024,202600,516452146,1852,1852,1852,1852,0
20241024,202500,516452146,1852,1852,1852,1852,0
20241024,202400,516452146,1852,1852,1852,1852,0
20241024,202300,516452146,1852,1852,1852,1852,2250
20241024,202200,516452146,1852,1852,1852,1852,0
20241024,202100,516452146,1852,1852,1852,1852,0
20241024,202000,516452146,1852,1852,1852,1852,0
20241024,201900,516452146,1852,1852,1852,1852,0
20241024,201800,516452146,1852,1852,1852,1852,0
20241024,201700,516452146,1852,1852,1852,1852,0
20241024,201600,516452146,1852,1852,1852,1852,0
20241024,201500,516452146,1852,1852,1852,1852,0
20241024,201400,516452146,1852,1852,1852,1852,0
20241024,201300,516452146,1852,1852,1852,1852,0
20241024,201200,516452146,1852,1852,1852,1852,0
20241024,201100,516452146,1852,1852,1852,1852,0
20241024,201000,516452146,1852,1852,1852,1852,0
20241024,200900,516452146,1852,1852,1852,1852,0
20241024,200800,516452146,1852,1852,1852,1852,0
20241024,200700,516452146,1852,1852,1852,1852,0
20241024,200600,516452146,1852,1852,1852,1852,0
20241024,200500,516452146,1852,1852,1852,1852,0
20241024,200400,516452146,1852,1852,1852,1852,0
20241024,200300,516452146,1852,1852,1852,1852,0
20241024,200200,516452146,1852,1852,1852,1852,0
20241024,200100,516452146,1852,1852,1852,1852,0
20241024,200000,516452146,1852,1852,1852,1852,0
20241024,195900,516452146,1852,1852,1852,1852,0
20241024,195800,516452146,1852,1852,1852,1852,0
20241024,195700,516452146,1852,1852,1852,1852,0
20241024,195600,516452146,1852,1852,1852,1852,0
20241024,195500,516452146,1852,1852,1852,1852,0
20241024,195400,516452146,1852,1852,1852,1852,0
20241024,195300,516452146,1852,1852,1852,1852,2250
20241024,195200,516452146,1852,1852,1852,1852,0
20241024,195100,516452146,1852,1852,1852,1852,0
20241024,195000,516452146,1852,1852,1852,1852,0
20241024,194900,516452146,1852,1852,1852,1852,0
20241024,194800,516452146,1852,1852,1852,1852,0
20241024,194700,516452146,1852,1852,1852,1852,0
20241024,194600,516452146,1852,1852,1852,1852,0
20241024,194500,516452146,1852,1852,1852,1852,0
20241024,194400,516452146,1852,1852,1852,1852,0
20241024,194300,516452146,1852,1852,1852,1852,0
20241024,194200,516452146,1852,1852,1852,1852,0
20241024,194100,516452146,1852,1852,1852,1852,0
20241024,194000,516452146,1852,1852,1852,1852,0
20241024,193900,516452146,1852,1852,1852,1852,0
20241024,193800,516452146,1852,1852,1852,1852,0
20241024,193700,516452146,1852,1852,1852,1852,0
20241024,193600,516452146,1852,1852,1852,1852,0
20241024,193500,516452146,1852,1852,1852,1852,0
20241024,193400,516452146,1852,1852,1852,1852,0
20241024,193300,516452146,1852,1852,1852,1852,0
20241024,193200,516452146,1852,1852,1852,1852,0
20241024,193100,516452146,1852,1852,1852,1852,0
20241024,193000,516452146,1852,1852,1852,1852,0
20241024,192900,516452146,1852,1852,1852,1852,0
20241024,192800,516452146,1852,1852,1852,1852,0
20241024,192700,516452146,1852,1852,1852,1852,0
20241024,192600,516452146,1852,1852,1852,1852,0
20241024,192500,516452146,1852,1852,1852,1852,0
20241024,192400,516452146,1852,1852,1852,1852,0
20241024,192300,516452146,1852,1852,1852,1852,2250
20241024,192200,516452146,1852,1852,1852,1852,0
20241024,192100,516452146,1852,1852,1852,1852,0
20241024,192000,516452146,1852,1852,1852,1852,0
20241024,191900,516452146,1852,1852,1852,1852,0
20241024,191800,516452146,1852,1852,1852,1852,0
20241024,191700,516452146,1852,1852,1852,1852,0
20241024,191600,516452146,1852,1852,1852,1852,0
20241024,191500,516452146,1852,1852,1852,1852,0
20241024,191400,516452146,1852,1852,1852,1852,0
20241024,191300,516452146,1852,1852,1852,1852,0
20241024,191200,516452146,1852,1852,1852,1852,0
20241024,191100,516452146,1852,1852,1852,1852,0
20241024,191000,516452146,1852,1852,1852,1852,0
20241024,190900,516452146,1852,1852,1852,1852,0
20241024,190800,516452146,1852,1852,1852,1852,0
20241024,190700,516452146,1852,1852,1852,1852,0
20241024,190600,516452146,1852,1852,1852,1852,0
20241024,190500,516452146,1852,1852,1852,1852,0
20241024,190400,516452146,1852,1852,1852,1852,0
20241024,190300,516452146,1852,1852,1852,1852,0
20241024,190200,516452146,1852,1852,1852,1852,0
20241024,190100,516452146,1852,1852,1852,1852,0
20241024,190000,516452146,1852,1852,1852,1852,0
20241024,185900,516452146,1852,1852,1852,1852,0
20241024,185800,516452146,1852,1852,1852,1852,0
20241024,185700,516452146,1852,1852,1852,1852,0
20241024,185600,516452146,1852,1852,1852,1852,0
20241024,185500,516452146,1852,1852,1852,1852,0
20241024,185400,516452146,1852,1852,1852,1852,0
20241024,185300,516452146,1852,1852,1852,1852,2250
20241024,185200,516452146,1852,1852,1852,1852,0
20241024,185100,516452146,1852,1852,1852,1852,0
20241024,185000,516452146,1852,1852,1852,1852,0
20241024,184900,516452146,1852,1852,1852,1852,0
20241024,184800,516452146,1852,1852,1852,1852,0
20241024,184700,516452146,1852,1852,1852,1852,0
20241024,184600,516452146,1852,1852,1852,1852,0
20241024,184500,516452146,1852,1852,1852,1852,0
20241024,184400,516452146,1852,1852,1852,1852,0
20241024,184300,516452146,1852,1852,1852,1852,0
20241024,184200,516452146,1852,1852,1852,1852,0
20241024,184100,516452146,1852,1852,1852,1852,0
20241024,184000,516452146,1852,1852,1852,1852,0
20241024,183900,516452146,1852,1852,1852,1852,0
20241024,183800,516452146,1852,1852,1852,1852,0
20241024,183700,516452146,1852,1852,1852,1852,0
20241024,183600,516452146,1852,1852,1852,1852,0
20241024,183500,516452146,1852,1852,1852,1852,0
20241024,183400,516452146,1852,1852,1852,1852,0
20241024,183300,516452146,1852,1852,1852,1852,0
20241024,183200,516452146,1852,1852,1852,1852,0
20241024,183100,516452146,1852,1852,1852,1852,0
20241024,183000,516452146,1852,1852,1852,1852,0
20241024,182900,516452146,1852,1852,1852,1852,0
20241024,182800,516452146,1852,1852,1852,1852,0
20241024,182700,516452146,1852,1852,1852,1852,0
20241024,182600,516452146,1852,1852,1852,1852,0
20241024,182500,516452146,1852,1852,1852,1852,0
20241024,182400,516452146,1852,1852,1852,1852,0
20241024,182300,516452146,1852,1852,1852,1852,2250
20241024,182200,516452146,1852,1852,1852,1852,0
20241024,182100,516452146,1852,1852,1852,1852,0
20241024,182000,516452146,1852,1852,1852,1852,0
20241024,181900,516452146,1852,1852,1852,1852,0
20241024,181800,516452146,1852,1852,1852,1852,0
20241024,181700,516452146,1852,1852,1852,1852,0
20241024,181600,516452146,1852,1852,1852,1852,0
20241024,181500,516452146,1852,1852,1852,1852,0
20241024,181400,516452146,1852,1852,1852,1852,0
20241024,181300,516452146,1852,1852,1852,1852,0
20241024,181200,516452146,1852,1852,1852,1852,0
20241024,181100,516452146,1852,1852,1852,1852,0
20241024,181000,516452146,1852,1852,1852,1852,0
20241024,180900,516452146,1852,1852,1852,1852,0
20241024,180800,516452146,1852,1852,1852,1852,0
20241024,180700,516452146,1852,1852,1852,1852,0
20241024,180600,516452146,1852,1852,1852,1852,0
20241024,180500,516452146,1852,1852,1852,1852,0
20241024,180400,516452146,1852,1852,1852,1852,0
20241024,180300,516452146,1852,1852,1852,1852,0
20241024,180200,516452146,1852,1852,1852,1852,0
20241024,180100,516452146,1852,1852,1852,1852,0
20241024,180000,516452146,1852,1852,1852,1852,0
20241024,175900,516452146,1852,1852,1852,1852,0
20241024,175800,516452146,1852,1852,1852,1852,0
20241024,175700,516452146,1852,1852,1852,1852,0
20241024,175600,516452146,1852,1852,1852,1852,0
20241024,175500,516452146,1852,1852,1852,1852,0
20241024,175400,516452146,1852,1852,1852,1852,0
20241024,175300,516452146,1852,1852,1852,1852,2250
20241024,175200,516452146,1852,1852,1852,1852,0
20241024,175100,516452146,1852,1852,1852,1852,0
20241024,175000,516452146,1852,1852,1852,1852,0
20241024,174900,516452146,1852,1852,1852,1852,0
20241024,174800,516452146,1852,1852,1852,1852,0
20241024,174700,516452146,1852,1852,1852,1852,0
20241024,174600,516452146,1852,1852,1852,1852,0
20241024,174500,516452146,1852,1852,1852,1852,0
20241024,174400,516452146,1852,1852,1852,1852,0
20241024,174300,516452146,1852,1852,1852,1852,0
20241024,174200,516452146,1852,1852,1852,1852,0
20241024,174100,516452146,1852,1852,1852,1852,0
20241024,174000,516452146,1852,1852,1852,1852,0
20241024,173900,516452146,1852,1852,1852,1852,0
20241024,173800,516452146,1852,1852,1852,1852,0
20241024,173700,516452146,1852,1852,1852,1852,0
20241024,173600,516452146,1852,1852,1852,1852,0
20241024,173500,516452146,1852,1852,1852,1852,0
20241024,173400,516452146,1852,1852,1852,1852,0
20241024,173300,516452146,1852,1852,1852,1852,0
20241024,173200,516452146,1852,1852,1852,1852,0
20241024,173100,516452146,1852,1852,1852,1852,0
20241024,173000,516452146,1852,1852,1852,1852,0
20241024,172900,516452146,1852,1852,1852,1852,0
20241024,172800,516452146,1852,1852,1852,1852,0
20241024,172700,516452146,1852,1852,1852,1852,0
20241024,172600,516452146,1852,1852,1852,1852,0
20241024,172500,516452146,1852,1852,1852,1852,0
20241024,172400,516452146,1852,1852,1852,1852,0
20241024,172300,516452146,1852,1852,1852,1852,2250
20241024,172200,516452146,1852,1852,1852,1852,0
20241024,172100,516452146,1852,1852,1852,1852,0
20241024,172000,516452146,1852,1852,1852,1852,0
20241024,171900,516452146,1852,1852,1852,1852,0
20241024,171800,516452146,1852,1852,1852,1852,0
20241024,171700,516452146,1852,1852,1852,1852,0
20241024,171600,516452146,1852,1852,1852,1852,0
20241024,171500,516452146,1852,1852,1852,1852,0
20241024,171400,516452146,1852,1852,1852,1852,0
20241024,171300,516452146,1852,1852,1852,1852,0
20241024,171200,516452146,1852,1852,1852,1852,0
20241024,171100,516452146,1852,1852,1852,1852,0
20241024,171000,516452146,1852,1852,1852,1852,0
20241024,170900,516452146,1852,1852,1852,1852,0
20241024,170800,516452146,1852,1852,1852,1852,0
20241024,170700,516452146,1852,1852,1852,1852,0
20241024,170600,516452146,1852,1852,1852,1852,0
20241024,170500,516452146,1852,1852,1852,1852,0
20241024,170400,516452146,1852,1852,1852,1852,0
20241024,170300,516452146,1852,1852,1852,1852,0
20241024,170200,516452146,1852,1852,1852,1852,0
20241024,170100,516452146,1852,1852,1852,1852,0
20241024,170000,516452146,1852,1852,1852,1852,0
20241024,165900,516452146,1852,1852,1852,1852,0
20241024,165800,516452146,1852,1852,1852,1852,0
20241024,165700,516452146,1852,1852,1852,1852,0
20241024,165600,516452146,1852,1852,1852,1852,0
20241024,165500,516452146,1852,1852,1852,1852,0
20241024,165400,516452146,1852,1852,1852,1852,0
20241024,165300,516452146,1852,1852,1852,1852,2250
20241024,165200,516452146,1852,1852,1852,1852,0
20241024,165100,516452146,1852,1852,1852,1852,0
20241024,165000,516452146,1852,1852,1852,1852,0
20241024,164900,516452146,1852,1852,1852,1852,0
20241024,164800,516452146,1852,1852,1852,1852,0
20241024,164700,516452146,1852,1852,1852,1852,0
20241024,164600,516452146,1852,1852,1852,1852,0
20241024,164500,516452146,1852,1852,1852,1852,0
20241024,164400,516452146,1852,1852,1852,1852,0
20241024,164300,516452146,1852,1852,1852,1852,0
20241024,164200,516452146,1852,1852,1852,1852,0
20241024,164100,516452146,1852,1852,1852,1852,0
20241024,164000,516452146,1852,1852,1852,1852,0
20241024,163900,516452146,1852,1852,1852,1852,0
20241024,163800,516452146,1852,1852,1852,1852,0
20241024,163700,516452146,1852,1852,1852,1852,0
20241024,163600,516452146,1852,1852,1852,1852,0
20241024,163500,516452146,1852,1852,1852,1852,0
20241024,163400,516452146,1852,1852,1852,1852,0
20241024,163300,516452146,1852,1852,1852,1852,0
20241024,163200,516452146,1852,1852,1852,1852,0
20241024,163100,516452146,1852,1852,1852,1852,0
20241024,163000,516452146,1852,1852,1852,1852,0
20241024,162900,516452146,1852,1852,1852,1852,0
20241024,162800,516452146,1852,1852,1852,1852,0
20241024,162700,516452146,1852,1852,1852,1852,0
20241024,162600,516452146,1852,1852,1852,1852,0
20241024,162500,516452146,1852,1852,1852,1852,0
20241024,162400,516452146,1852,1852,1852,1852,0
20241024,162300,516452146,1852,1852,1852,1852,2250
20241024,162200,516452146,1852,1852,1852,1852,0
20241024,162100,516452146,1852,1852,1852,1852,0
20241024,162000,516452146,1852,1852,1852,1852,0
20241024,161900,516452146,1852,1852,1852,1852,0
20241024,161800,516452146,1852,1852,1852,1852,0
20241024,161700,516452146,1852,1852,1852,1852,0
20241024,161600,516452146,1852,1852,1852,1852,0
20241024,161500,516452146,1852,1852,1852,1852,0
20241024,161400,516452146,1852,1852,1852,1852,0
20241024,161300,516452146,1852,1852,1852,1852,0
20241024,161200,516452146,1852,1852,1852,1852,0
20241024,161100,516452146,1852,1852,1852,1852,0
20241024,161000,516452146,1852,1852,1852,1852,0
20241024,160900,516452146,1852,1852,1852,1852,0
20241024,160800,516452146,1852,1852,1852,1852,0
20241024,160700,516452146,1852,1852,1852,1852,0
20241024,160600,516452146,1852,1852,1852,1852,0
20241024,160500,516452146,1852,1852,1852,1852,0
20241024,160400,516452146,1852,1852,1852,1852,0
20241024,160300,516452146,1852,1852,1852,1852,0
20241024,160200,516452146,1852,1852,1852,1852,0
20241024,160100,516452146,1852,1852,1852,1852,0
20241024,160000,516452146,1852,1852,1852,1852,0
20241024,155900,516452146,1852,1852,1852,1852,0
20241024,155800,516452146,1852,1852,1852,1852,0
20241024,155700,516452146,1852,1852,1852,1852,0
20241024,155600,516452146,1852,1852,1852,1852,0
20241024,155500,516452146,1852,1852,1852,1852,0
20241024,155400,516452146,1852,1852,1852,1852,0
20241024,155300,516452146,1852,1852,1852,1852,2250
20241024,155200,516452146,1852,1852,1852,1852,0
20241024,155100,516452146,1852,1852,1852,1852,0
20241024,155000,516452146,1852,1852,1852,1852,0
20241024,154900,516452146,1852,1852,1852,1852,0
20241024,154800,516452146,1852,1852,1852,1852,0
20241024,154700,516452146,1852,1852,1852,1852,0
20241024,154600,516452146,1852,1852,1852,1852,0
20241024,154500,516452146,1852,1852,1852,1852,0
20241024,154400,516452146,1852,1852,1852,1852,0
20241024,154300,516452146,1852,1852,1852,1852,0
20241024,154200,516452146,1852,1852,1852,1852,0
20241024,154100,516452146,1852,1852,1852,1852,0
20241024,154000,516452146,1852,1852,1852,1852,0
20241024,153900,516452146,1852,1852,1852,1852,0
20241024,153800,516452146,1852,1852,1852,1852,0
20241024,153700,516452146,1852,1852,1852,1852,0
20241024,153600,516452146,1852,1852,1852,1852,0
20241024,153500,516452146,1852,1852,1852,1852,0
20241024,153400,516452146,1852,1852,1852,1852,0
20241024,153300,516452146,1852,1852,1852,1852,0
20241024,153200,516452146,1852,1852,1852,1852,0
20241024,153100,516452146,1852,1852,1852,1852,0
20241024,153000,516452146,1852,1852,1852,1852,2250
20241024,152900,512285146,1921,1921,1921,1921,0
20241024,152800,512285146,1921,1921,1921,1921,0
20241024,152700,512285146,1921,1921,1921,1921,0
20241024,152600,512285146,1921,1921,1921,1921,0
20241024,152500,512285146,1921,1921,1921,1921,0
20241024,152400,512285146,1921,1921,1921,1921,0
20241024,152300,512285146,1921,1921,1921,1921,0
20241024,152200,512285146,1921,1921,1921,1921,0
20241024,152100,512285146,1921,1921,1921,1921,0
20241024,152000,512285146,1921,1921,1921,1921,0
20241024,151900,512285146,1921,1921,1921,1921,29
20241024,151800,512229437,1921,1921,1921,1921,0
20241024,151700,512229437,1921,1921,1921,1921,1
20241024,151600,512227516,1906,1906,1906,1906,1
20241024,151500,512225610,1919,1919,1919,1919,40
20241024,151400,512148850,1919,1919,1919,1919,41
20241024,151300,512070171,1919,1919,1919,1890,1529
20241024,151200,509146969,1920,1918,1930,1915,1302
20241024,151100,506653111,1918,1926,1926,1917,2009
20241024,151000,502795664,1925,1950,1950,1925,4764
20241024,150900,493594334,1950,1950,1950,1942,2003
20241024,150800,489700426,1950,1962,1985,1942,5766
20241024,150700,478409783,1960,1981,1981,1960,1500
20241024,150600,475450989,2000,1998,2000,1976,2960
20241024,150500,469552479,2015,2015,2015,2015,0
20241024,150400,469552479,2015,2015,2015,2015,0
20241024,150300,469552479,2015,2015,2015,2015,0
20241024,150200,469552479,2015,1996,2015,1996,292
20241024,150100,468965850,1996,2000,2000,1993,1701
20241024,150000,465573194,2005,2005,2005,2005,34
20241024,145900,465505024,2015,2015,2015,2015,0
20241024,145800,465505024,2015,2015,2015,2015,2
20241024,145700,465500994,2005,2005,2005,2005,801
20241024,145600,463894989,2015,2015,2015,2015,278
20241024,145500,463334819,2015,2015,2015,2015,126
20241024,145400,463080929,2025,2030,2030,2025,6
20241024,145300,463068754,2035,2035,2035,2035,500
20241024,145200,462051254,2035,2030,2035,2030,609
20241024,145100,460812094,2015,2020,2020,2015,21
20241024,145000,460769679,2040,2040,2040,2040,0
20241024,144900,460769679,2040,2040,2040,2040,0
20241024,144800,460769679,2040,2040,2040,2040,0
20241024,144700,460769679,2040,2015,2040,2015,208
20241024,144600,460345559,2045,2025,2045,2015,1103
20241024,144500,458118919,2045,2045,2045,2045,0
20241024,144400,458118919,2045,2025,2045,2005,1941
20241024,144300,454176354,2025,2035,2035,2025,152
20241024,144200,453868479,2040,2040,2040,2040,300
20241024,144100,453256479,2040,2030,2040,2020,467
20241024,144000,452311969,2050,2030,2050,2030,1379
20241024,143900,449488959,2050,2040,2050,2030,2025
20241024,143800,445348609,2040,2030,2040,2030,208
20241024,143700,444926349,2030,2030,2045,2030,261
20241024,143600,444396504,2050,2010,2050,2010,2948
20241024,143500,438415999,2015,2010,2015,2010,1552
20241024,143400,435296374,2010,2015,2015,2010,1775
20241024,143300,431726229,2030,2030,2030,2030,278
20241024,143200,431161889,2030,2005,2045,2005,3099
20241024,143100,424879474,1991,2000,2000,1991,998
20241024,143000,422889567,2005,2005,2015,2000,851
20241024,142900,421180417,2000,1988,2000,1982,1673
20241024,142800,417852898,1975,2015,2035,1974,2711
20241024,142700,412427945,2020,2020,2050,2000,785
20241024,142600,410840790,2025,2045,2085,2025,5457
20241024,142500,399589555,2050,1990,2055,1990,5062
20241024,142400,389334142,1990,1986,1992,1986,499
20241024,142300,388340671,1986,1982,1986,1980,903
20241024,142200,386549759,1980,1980,1981,1980,1911
20241024,142100,382764979,1980,1980,1980,1980,425
20241024,142000,381923479,1980,1982,1988,1980,1465
20241024,141900,379019289,1982,1979,1982,1979,424
20241024,141800,378179632,1979,1978,1979,1978,617
20241024,141700,376959205,1982,1972,1982,1972,495
20241024,141600,375979522,1978,1950,1978,1950,3603
20241024,141500,368911379,1950,1949,1950,1949,1283
20241024,141400,366410599,1947,1947,1947,1947,0
20241024,141300,366410599,1947,1947,1947,1947,0
20241024,141200,366410599,1947,1947,1947,1947,0
20241024,141100,366410599,1947,1946,1947,1946,470
20241024,141000,365495579,1943,1943,1943,1943,0
20241024,140900,365495579,1943,1943,1943,1943,0
20241024,140800,365495579,1943,1943,1943,1943,0
20241024,140700,365495579,1943,1945,1945,1941,600
20241024,140600,364329919,1941,1941,1941,1941,100
20241024,140500,364135819,1941,1950,1950,1939,601
20241024,140400,362967649,1950,1933,1950,1933,2049
20241024,140300,358996288,1933,1933,1933,1933,200
20241024,140200,358609688,1929,1929,1929,1929,100
20241024,140100,358416788,1929,1929,1929,1929,0
20241024,140000,358416788,1929,1929,1929,1929,10
20241024,135900,358397498,1929,1929,1929,1928,409
20241024,135800,357608547,1930,1929,1930,1928,400
20241024,135700,356836683,1930,1928,1930,1928,430
20241024,135600,356007043,1928,1928,1928,1928,0
20241024,135500,356007043,1928,1928,1928,1928,0
20241024,135400,356007043,1928,1928,1928,1928,0
20241024,135300,356007043,1928,1927,1928,1927,122
20241024,135200,355771847,1928,1925,1928,1925,396
20241024,135100,355008560,1925,1918,1925,1918,227
20241024,135000,354573077,1918,1918,1918,1918,0
20241024,134900,354573077,1918,1918,1918,1918,0
20241024,134800,354573077,1918,1918,1918,1918,333
20241024,134700,353934383,1918,1918,1918,1918,0
20241024,134600,353934383,1918,1918,1918,1918,0
20241024,134500,353934383,1918,1918,1918,1918,200
20241024,134400,353550783,1925,1925,1925,1925,50
20241024,134300,353454533,1925,1924,1925,1924,100
20241024,134200,353262076,1924,1924,1924,1924,0
20241024,134100,353262076,1924,1924,1924,1924,0
20241024,134000,353262076,1924,1924,1924,1924,200
20241024,133900,352877276,1918,1918,1918,1918,85
20241024,133800,352714246,1918,1918,1918,1918,0
20241024,133700,352714246,1918,1918,1918,1918,0
20241024,133600,352714246,1918,1918,1918,1918,2
20241024,133500,352710410,1918,1927,1927,1918,1000
20241024,133400,350791027,1928,1940,1940,1928,16
20241024,133300,350760068,1939,1939,1939,1939,1
20241024,133200,350758129,1940,1940,1940,1940,47
20241024,133100,350666949,1940,1940,1940,1940,0
20241024,133000,350666949,1940,1940,1940,1940,100
20241024,132900,350472949,1941,1942,1942,1941,2
20241024,132800,350469066,1940,1940,1940,1940,1227
20241024,132700,348088686,1940,1939,1940,1930,2377
20241024,132600,343482731,1940,1940,1940,1940,0
20241024,132500,343482731,1940,1940,1940,1940,788
20241024,132400,341954011,1940,1937,1940,1937,762
20241024,132300,340476741,1936,1936,1936,1936,41
20241024,132200,340397365,1925,1920,1925,1920,1652
20241024,132100,337223007,1920,1920,1920,1920,0
20241024,132000,337223007,1920,1923,1923,1920,400
20241024,131900,336454901,1923,1936,1936,1923,295
20241024,131800,335886921,1939,1939,1939,1939,0
20241024,131700,335886921,1939,1939,1939,1939,0
20241024,131600,335886921,1939,1939,1939,1939,0
20241024,131500,335886921,1939,1916,1939,1916,2
20241024,131400,335883066,1915,1920,1920,1915,253
20241024,131300,335397381,1959,1916,1960,1916,3443
20241024,131200,328757468,1897,1897,1897,1897,0
20241024,131100,328757468,1897,1897,1897,1897,0
20241024,131000,328757468,1897,1895,1905,1895,461
20241024,130900,327882371,1895,1895,1895,1895,100
20241024,130800,327692871,1900,1918,1918,1900,500
20241024,130700,326740348,1919,1919,1919,1919,0
20241024,130600,326740348,1919,1919,1919,1914,2904
20241024,130500,321173418,1919,1910,1919,1910,191
20241024,130400,320808563,1910,1910,1910,1910,28
20241024,130300,320755083,1919,1919,1919,1919,2
20241024,130200,320751245,1910,1915,1915,1910,557
20241024,130100,319686180,1909,1909,1909,1909,101
20241024,130000,319493371,1905,1880,1905,1880,3037
20241024,125900,313764686,1880,1880,1880,1880,47
20241024,125800,313676326,1875,1866,1875,1866,5647
20241024,125700,303107659,1865,1865,1865,1865,835
20241024,125600,301550384,1865,1865,1865,1865,66
20241024,125500,301427294,1865,1865,1865,1865,401
20241024,125400,300679429,1865,1865,1865,1865,0
20241024,125300,300679429,1865,1865,1865,1865,0
20241024,125200,300679429,1865,1865,1865,1865,0
20241024,125100,300679429,1865,1855,1865,1855,2404
20241024,125000,296198969,1865,1861,1865,1855,622
20241024,124900,295042044,1865,1865,1865,1865,0
20241024,124800,295042044,1865,1865,1865,1865,0
20241024,124700,295042044,1865,1865,1865,1865,0
20241024,124600,295042044,1865,1865,1865,1865,0
20241024,124500,295042044,1865,1865,1865,1865,502
20241024,124400,294105814,1864,1864,1864,1864,0
20241024,124300,294105814,1864,1864,1864,1864,180
20241024,124200,293770294,1864,1864,1864,1864,0
20241024,124100,293770294,1864,1864,1864,1864,0
20241024,124000,293770294,1864,1864,1864,1864,64
20241024,123900,293650998,1860,1860,1860,1860,0
20241024,123800,293650998,1860,1864,1864,1860,2836
20241024,123700,288364766,1864,1862,1865,1862,753
20241024,123600,286961473,1862,1862,1862,1862,0
20241024,123500,286961473,1862,1862,1862,1862,0
20241024,123400,286961473,1862,1862,1862,1862,1
20241024,123300,286959611,1850,1850,1850,1850,0
20241024,123200,286959611,1850,1850,1850,1850,0
20241024,123100,286959611,1850,1843,1850,1843,1691
20241024,123000,283837967,1837,1832,1837,1832,3549
20241024,122900,277335949,1843,1843,1843,1843,0
20241024,122800,277335949,1843,1832,1843,1832,52
20241024,122700,277240355,1832,1832,1843,1832,1908
20241024,122600,273736528,1827,1827,1827,1827,0
20241024,122500,273736528,1827,1826,1827,1820,3509
20241024,122400,267337366,1835,1833,1835,1824,516
20241024,122300,266394254,1833,1833,1833,1833,0
20241024,122200,266394254,1833,1833,1833,1833,0
20241024,122100,266394254,1833,1833,1833,1833,0
20241024,122000,266394254,1833,1833,1833,1833,100
20241024,121900,266210954,1833,1833,1833,1833,0
20241024,121800,266210954,1833,1833,1833,1833,300
20241024,121700,265661054,1833,1833,1833,1833,100
20241024,121600,265477754,1822,1831,1831,1822,661
20241024,121500,264269811,1820,1844,1844,1820,1000
20241024,121400,262444793,1863,1863,1863,1863,1
20241024,121300,262442930,1863,1863,1863,1863,4
20241024,121200,262435478,1863,1863,1863,1863,2
20241024,121100,262431752,1846,1846,1846,1846,0
20241024,121000,262431752,1846,1846,1846,1846,0
20241024,120900,262431752,1846,1846,1846,1846,0
20241024,120800,262431752,1846,1846,1846,1846,0
20241024,120700,262431752,1846,1845,1846,1845,3922
20241024,120600,255193947,1844,1844,1844,1844,0
20241024,120500,255193947,1844,1844,1844,1844,0
20241024,120400,255193947,1844,1844,1844,1844,0
20241024,120300,255193947,1844,1844,1844,1844,0
20241024,120200,255193947,1844,1844,1844,1844,100
20241024,120100,255009547,1844,1844,1844,1844,0
20241024,120000,255009547,1844,1844,1844,1844,0
20241024,115900,255009547,1844,1844,1844,1844,1
20241024,115800,255007703,1844,1844,1844,1844,0
20241024,115700,255007703,1844,1844,1844,1844,27
20241024,115600,254957915,1845,1845,1845,1845,0
20241024,115500,254957915,1845,1844,1845,1844,22
20241024,115400,254917340,1844,1844,1844,1844,5
20241024,115300,254908120,1844,1844,1844,1844,10
20241024,115200,254889680,1844,1844,1844,1844,0
20241024,115100,254889680,1844,1844,1844,1844,0
20241024,115000,254889680,1844,1844,1844,1844,0
20241024,114900,254889680,1844,1844,1844,1844,9
20241024,114800,254873084,1844,1844,1844,1844,0
20241024,114700,254873084,1844,1843,1844,1843,400
20241024,114600,254135546,1844,1833,1844,1833,194
20241024,114500,253778294,1833,1825,1833,1821,1852
20241024,114400,250399747,1824,1846,1846,1824,3436
20241024,114300,244102350,1846,1845,1846,1845,3639
20241024,114200,237385497,1846,1847,1847,1846,30
20241024,114100,237330110,1847,1847,1850,1847,2108
20241024,114000,233430355,1850,1850,1850,1850,2
20241024,113900,233426655,1850,1850,1850,1850,0
20241024,113800,233426655,1850,1850,1850,1850,0
20241024,113700,233426655,1850,1850,1850,1850,2
20241024,113600,233422955,1850,1850,1850,1850,0
20241024,113500,233422955,1850,1850,1850,1850,50
20241024,113400,233330455,1848,1848,1848,1848,0
20241024,113300,233330455,1848,1849,1849,1848,12
20241024,113200,233308278,1845,1845,1845,1845,0
20241024,113100,233308278,1845,1845,1845,1845,0
20241024,113000,233308278,1845,1845,1845,1845,229
20241024,112900,232885773,1845,1845,1845,1845,1733
20241024,112800,229688388,1845,1845,1845,1845,300
20241024,112700,229134888,1845,1843,1845,1843,525
20241024,112600,228166683,1845,1845,1845,1845,100
20241024,112500,227982183,1835,1834,1835,1834,600
20241024,112400,226881683,1832,1832,1832,1832,0
20241024,112300,226881683,1832,1832,1832,1832,0
20241024,112200,226881683,1832,1832,1832,1832,2023
20241024,112100,223175547,1832,1857,1857,1832,200
20241024,112000,222808538,1857,1860,1860,1857,174
20241024,111900,222485350,1869,1869,1869,1869,0
20241024,111800,222485350,1869,1847,1869,1847,1462
20241024,111700,219778805,1857,1844,1857,1844,625
20241024,111600,218624832,1844,1836,1844,1836,3476
20241024,111500,212224844,1836,1828,1836,1828,1511
20241024,111400,209461156,1827,1827,1827,1827,24
20241024,111300,209417308,1810,1817,1817,1810,828
20241024,111200,207914211,1817,1817,1818,1817,1722
20241024,111100,204784780,1816,1831,1831,1816,2158
20241024,111000,200858871,1830,1833,1833,1830,1800
20241024,110900,197563015,1833,1839,1839,1833,300
20241024,110800,197011907,1839,1839,1839,1839,434
20241024,110700,196213781,1844,1843,1844,1843,200
20241024,110600,195845101,1843,1835,1844,1833,1682
20241024,110500,192758299,1835,1835,1835,1835,1000
20241024,110400,190923299,1835,1841,1841,1835,1251
20241024,110300,188626663,1840,1843,1845,1840,978
20241024,110200,186824910,1845,1845,1850,1845,2515
20241024,110100,182183735,1845,1850,1850,1845,2211
20241024,110000,178093398,1850,1851,1857,1850,2275
20241024,105900,173883877,1850,1850,1850,1850,0
20241024,105800,173883877,1850,1851,1851,1850,500
20241024,105700,172958876,1851,1855,1855,1850,5432
20241024,105600,162905779,1851,1867,1867,1851,2730
20241024,105500,157825518,1869,1869,1869,1869,0
20241024,105400,157825518,1869,1869,1869,1869,183
20241024,105300,157483491,1869,1869,1869,1869,50
20241024,105200,157390041,1867,1867,1867,1867,9
20241024,105100,157373238,1866,1866,1866,1866,8
20241024,105000,157358310,1867,1867,1867,1867,1
20241024,104900,157356443,1867,1869,1869,1867,29
20241024,104800,157302244,1869,1869,1869,1869,0
20241024,104700,157302244,1869,1869,1869,1869,0
20241024,104600,157302244,1869,1870,1870,1867,954
20241024,104500,155518998,1870,1872,1872,1870,3721
20241024,104400,148558386,1873,1875,1875,1873,482
20241024,104300,147655225,1875,1875,1875,1875,0
20241024,104200,147655225,1875,1879,1879,1875,2580
20241024,104100,142817024,1879,1879,1879,1879,0
20241024,104000,142817024,1879,1879,1879,1879,56
20241024,103900,142711800,1879,1879,1879,1879,3
20241024,103800,142706163,1879,1880,1880,1879,234
20241024,103700,142266343,1880,1880,1880,1880,1
20241024,103600,142264463,1889,1885,1889,1885,1072
20241024,103500,140243455,1885,1885,1885,1885,0
20241024,103400,140243455,1885,1885,1885,1885,0
20241024,103300,140243455,1885,1885,1885,1885,0
20241024,103200,140243455,1885,1885,1885,1885,233
20241024,103100,139804250,1888,1888,1888,1888,130
20241024,103000,139558810,1880,1880,1880,1880,100
20241024,102900,139370810,1880,1877,1880,1877,590
20241024,102800,138261760,1881,1881,1881,1881,0
20241024,102700,138261760,1881,1892,1892,1881,500
20241024,102600,137317960,1896,1896,1896,1896,0
20241024,102500,137317960,1896,1896,1896,1896,0
20241024,102400,137317960,1896,1896,1896,1896,0
20241024,102300,137317960,1896,1879,1896,1879,700
20241024,102200,135997252,1873,1873,1873,1873,0
20241024,102100,135997252,1873,1873,1873,1873,0
20241024,102000,135997252,1873,1873,1873,1873,5
20241024,101900,135987887,1875,1875,1875,1875,0
20241024,101800,135987887,1875,1875,1875,1875,10
20241024,101700,135969137,1875,1875,1875,1875,0
20241024,101600,135969137,1875,1879,1879,1875,520
20241024,101500,134993645,1879,1880,1880,1879,84
20241024,101400,134835786,1885,1885,1885,1885,0
20241024,101300,134835786,1885,1885,1885,1885,0
20241024,101200,134835786,1885,1885,1885,1885,35
20241024,101100,134769811,1885,1880,1885,1880,103
20241024,101000,134575671,1880,1885,1885,1880,360
20241024,100900,133898571,1880,1880,1880,1880,1350
20241024,100800,131360571,1880,1880,1880,1880,0
20241024,100700,131360571,1880,1875,1880,1871,3930
20241024,100600,123990568,1875,1879,1879,1875,773
20241024,100500,122540931,1880,1879,1880,1879,1499
20241024,100400,119723311,1877,1877,1877,1877,0
20241024,100300,119723311,1877,1877,1877,1877,0
20241024,100200,119723311,1877,1877,1877,1877,0
20241024,100100,119723311,1877,1877,1877,1877,85
20241024,100000,119563766,1877,1877,1877,1876,101
20241024,095900,119374190,1878,1878,1878,1878,0
20241024,095800,119374190,1878,1879,1879,1878,162
20241024,095700,119069904,1879,1879,1879,1879,0
20241024,095600,119069904,1879,1879,1879,1879,0
20241024,095500,119069904,1879,1880,1880,1879,620
20241024,095400,117904404,1880,1882,1882,1879,770
20241024,095300,116456558,1883,1883,1883,1883,1003
20241024,095200,114567909,1884,1888,1888,1884,336
20241024,095100,113934071,1890,1890,1890,1890,0
20241024,095000,113934071,1890,1890,1890,1890,25
20241024,094900,113886821,1900,1890,1900,1890,780
20241024,094800,112412521,1890,1885,1890,1885,1188
20241024,094700,110173091,1885,1885,1885,1885,50
20241024,094600,110078841,1885,1885,1885,1885,60
20241024,094500,109965741,1885,1885,1885,1885,179
20241024,094400,109628326,1885,1884,1885,1884,651
20241024,094300,108401314,1884,1884,1884,1884,1
20241024,094200,108399430,1884,1885,1885,1884,7
20241024,094100,108386236,1884,1873,1884,1870,6098
20241024,094000,96978121,1884,1876,1884,1875,2117
20241024,093900,93007868,1875,1880,1880,1875,3365
20241024,093800,86692164,1880,1885,1885,1880,396
20241024,093700,85946996,1886,1886,1886,1886,51
20241024,093600,85850810,1886,1886,1887,1880,1310
20241024,093500,83382318,1886,1892,1892,1886,1506
20241024,093400,80538638,1892,1896,1896,1892,490
20241024,093300,79611498,1895,1895,1896,1895,1455
20241024,093200,76854272,1895,1895,1895,1895,50
20241024,093100,76759522,1895,1896,1896,1895,200
20241024,093000,76380517,1903,1898,1903,1896,163
20241024,092900,76071121,1898,1900,1900,1898,20
20241024,092800,76033147,1901,1903,1903,1901,7
20241024,092700,76019834,1901,1901,1901,1901,1088
20241024,092600,73951546,1893,1893,1893,1893,1
20241024,092500,73949653,1901,1892,1901,1892,188
20241024,092400,73593683,1892,1901,1901,1892,122
20241024,092300,73362355,1902,1902,1902,1902,10
20241024,092200,73343335,1902,1902,1902,1902,72
20241024,092100,73206391,1902,1884,1902,1884,712
20241024,092000,71856082,1889,1884,1889,1881,9569
20241024,091900,53819718,1885,1890,1890,1881,2389
20241024,091800,49318893,1896,1891,1896,1891,181
20241024,091700,48975722,1896,1893,1896,1891,1182
20241024,091600,46739355,1903,1903,1903,1903,1000
20241024,091500,44836355,1903,1901,1903,1901,1397
20241024,091400,42178255,1891,1889,1891,1888,269
20241024,091300,41669851,1889,1889,1889,1889,80
20241024,091200,41518731,1889,1889,1889,1876,1351
20241024,091100,38979715,1889,1890,1918,1876,2307
20241024,091000,34636016,1890,1885,1890,1876,1554
20241024,090900,31705033,1885,1912,1912,1885,8563
20241024,090800,15364581,1914,1928,1928,1914,1655
20241024,090700,12195297,1941,1941,1941,1941,0
20241024,090600,12195297,1941,1928,1941,1928,178
20241024,090500,11851398,1949,1949,1949,1949,0
20241024,090400,11851398,1949,1955,1957,1947,200
20241024,090300,11461092,1958,1956,1958,1956,647
20241024,090200,10194965,1957,1951,1957,1926,3086
20241024,090100,4188816,1952,1952,1954,1914,469
20241024,090000,3276794,1920,1909,1920,1909,1712