stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212400,26530251270,5630,5630,5630,5630,123006
20241024,212300,26530251270,5630,5630,5630,5630,0
20241024,212200,26530251270,5630,5630,5630,5630,0
20241024,212100,26530251270,5630,5630,5630,5630,0
20241024,212000,26530251270,5630,5630,5630,5630,0
20241024,211900,26530251270,5630,5630,5630,5630,0
20241024,211800,26530251270,5630,5630,5630,5630,0
20241024,211700,26530251270,5630,5630,5630,5630,0
20241024,211600,26530251270,5630,5630,5630,5630,0
20241024,211500,26530251270,5630,5630,5630,5630,0
20241024,211400,26530251270,5630,5630,5630,5630,0
20241024,211300,26530251270,5630,5630,5630,5630,0
20241024,211200,26530251270,5630,5630,5630,5630,0
20241024,211100,26530251270,5630,5630,5630,5630,0
20241024,211000,26530251270,5630,5630,5630,5630,0
20241024,210900,26530251270,5630,5630,5630,5630,0
20241024,210800,26530251270,5630,5630,5630,5630,0
20241024,210700,26530251270,5630,5630,5630,5630,0
20241024,210600,26530251270,5630,5630,5630,5630,0
20241024,210500,26530251270,5630,5630,5630,5630,0
20241024,210400,26530251270,5630,5630,5630,5630,0
20241024,210300,26530251270,5630,5630,5630,5630,0
20241024,210200,26530251270,5630,5630,5630,5630,0
20241024,210100,26530251270,5630,5630,5630,5630,0
20241024,210000,26530251270,5630,5630,5630,5630,0
20241024,205900,26530251270,5630,5630,5630,5630,0
20241024,205800,26530251270,5630,5630,5630,5630,0
20241024,205700,26530251270,5630,5630,5630,5630,0
20241024,205600,26530251270,5630,5630,5630,5630,0
20241024,205500,26530251270,5630,5630,5630,5630,0
20241024,205400,26530251270,5630,5630,5630,5630,123006
20241024,205300,26530251270,5630,5630,5630,5630,0
20241024,205200,26530251270,5630,5630,5630,5630,0
20241024,205100,26530251270,5630,5630,5630,5630,0
20241024,205000,26530251270,5630,5630,5630,5630,0
20241024,204900,26530251270,5630,5630,5630,5630,0
20241024,204800,26530251270,5630,5630,5630,5630,0
20241024,204700,26530251270,5630,5630,5630,5630,0
20241024,204600,26530251270,5630,5630,5630,5630,0
20241024,204500,26530251270,5630,5630,5630,5630,0
20241024,204400,26530251270,5630,5630,5630,5630,0
20241024,204300,26530251270,5630,5630,5630,5630,0
20241024,204200,26530251270,5630,5630,5630,5630,0
20241024,204100,26530251270,5630,5630,5630,5630,0
20241024,204000,26530251270,5630,5630,5630,5630,0
20241024,203900,26530251270,5630,5630,5630,5630,0
20241024,203800,26530251270,5630,5630,5630,5630,0
20241024,203700,26530251270,5630,5630,5630,5630,0
20241024,203600,26530251270,5630,5630,5630,5630,0
20241024,203500,26530251270,5630,5630,5630,5630,0
20241024,203400,26530251270,5630,5630,5630,5630,0
20241024,203300,26530251270,5630,5630,5630,5630,0
20241024,203200,26530251270,5630,5630,5630,5630,0
20241024,203100,26530251270,5630,5630,5630,5630,0
20241024,203000,26530251270,5630,5630,5630,5630,0
20241024,202900,26530251270,5630,5630,5630,5630,0
20241024,202800,26530251270,5630,5630,5630,5630,0
20241024,202700,26530251270,5630,5630,5630,5630,0
20241024,202600,26530251270,5630,5630,5630,5630,0
20241024,202500,26530251270,5630,5630,5630,5630,0
20241024,202400,26530251270,5630,5630,5630,5630,123006
20241024,202300,26530251270,5630,5630,5630,5630,0
20241024,202200,26530251270,5630,5630,5630,5630,0
20241024,202100,26530251270,5630,5630,5630,5630,0
20241024,202000,26530251270,5630,5630,5630,5630,0
20241024,201900,26530251270,5630,5630,5630,5630,0
20241024,201800,26530251270,5630,5630,5630,5630,0
20241024,201700,26530251270,5630,5630,5630,5630,0
20241024,201600,26530251270,5630,5630,5630,5630,0
20241024,201500,26530251270,5630,5630,5630,5630,0
20241024,201400,26530251270,5630,5630,5630,5630,0
20241024,201300,26530251270,5630,5630,5630,5630,0
20241024,201200,26530251270,5630,5630,5630,5630,0
20241024,201100,26530251270,5630,5630,5630,5630,0
20241024,201000,26530251270,5630,5630,5630,5630,0
20241024,200900,26530251270,5630,5630,5630,5630,0
20241024,200800,26530251270,5630,5630,5630,5630,0
20241024,200700,26530251270,5630,5630,5630,5630,0
20241024,200600,26530251270,5630,5630,5630,5630,0
20241024,200500,26530251270,5630,5630,5630,5630,0
20241024,200400,26530251270,5630,5630,5630,5630,0
20241024,200300,26530251270,5630,5630,5630,5630,0
20241024,200200,26530251270,5630,5630,5630,5630,0
20241024,200100,26530251270,5630,5630,5630,5630,0
20241024,200000,26530251270,5630,5630,5630,5630,0
20241024,195900,26530251270,5630,5630,5630,5630,0
20241024,195800,26530251270,5630,5630,5630,5630,0
20241024,195700,26530251270,5630,5630,5630,5630,0
20241024,195600,26530251270,5630,5630,5630,5630,0
20241024,195500,26530251270,5630,5630,5630,5630,0
20241024,195400,26530251270,5630,5630,5630,5630,123006
20241024,195300,26530251270,5630,5630,5630,5630,0
20241024,195200,26530251270,5630,5630,5630,5630,0
20241024,195100,26530251270,5630,5630,5630,5630,0
20241024,195000,26530251270,5630,5630,5630,5630,0
20241024,194900,26530251270,5630,5630,5630,5630,0
20241024,194800,26530251270,5630,5630,5630,5630,0
20241024,194700,26530251270,5630,5630,5630,5630,0
20241024,194600,26530251270,5630,5630,5630,5630,0
20241024,194500,26530251270,5630,5630,5630,5630,0
20241024,194400,26530251270,5630,5630,5630,5630,0
20241024,194300,26530251270,5630,5630,5630,5630,0
20241024,194200,26530251270,5630,5630,5630,5630,0
20241024,194100,26530251270,5630,5630,5630,5630,0
20241024,194000,26530251270,5630,5630,5630,5630,0
20241024,193900,26530251270,5630,5630,5630,5630,0
20241024,193800,26530251270,5630,5630,5630,5630,0
20241024,193700,26530251270,5630,5630,5630,5630,0
20241024,193600,26530251270,5630,5630,5630,5630,0
20241024,193500,26530251270,5630,5630,5630,5630,0
20241024,193400,26530251270,5630,5630,5630,5630,0
20241024,193300,26530251270,5630,5630,5630,5630,0
20241024,193200,26530251270,5630,5630,5630,5630,0
20241024,193100,26530251270,5630,5630,5630,5630,0
20241024,193000,26530251270,5630,5630,5630,5630,0
20241024,192900,26530251270,5630,5630,5630,5630,0
20241024,192800,26530251270,5630,5630,5630,5630,0
20241024,192700,26530251270,5630,5630,5630,5630,0
20241024,192600,26530251270,5630,5630,5630,5630,0
20241024,192500,26530251270,5630,5630,5630,5630,0
20241024,192400,26530251270,5630,5630,5630,5630,123006
20241024,192300,26530251270,5630,5630,5630,5630,0
20241024,192200,26530251270,5630,5630,5630,5630,0
20241024,192100,26530251270,5630,5630,5630,5630,0
20241024,192000,26530251270,5630,5630,5630,5630,0
20241024,191900,26530251270,5630,5630,5630,5630,0
20241024,191800,26530251270,5630,5630,5630,5630,0
20241024,191700,26530251270,5630,5630,5630,5630,0
20241024,191600,26530251270,5630,5630,5630,5630,0
20241024,191500,26530251270,5630,5630,5630,5630,0
20241024,191400,26530251270,5630,5630,5630,5630,0
20241024,191300,26530251270,5630,5630,5630,5630,0
20241024,191200,26530251270,5630,5630,5630,5630,0
20241024,191100,26530251270,5630,5630,5630,5630,0
20241024,191000,26530251270,5630,5630,5630,5630,0
20241024,190900,26530251270,5630,5630,5630,5630,0
20241024,190800,26530251270,5630,5630,5630,5630,0
20241024,190700,26530251270,5630,5630,5630,5630,0
20241024,190600,26530251270,5630,5630,5630,5630,0
20241024,190500,26530251270,5630,5630,5630,5630,0
20241024,190400,26530251270,5630,5630,5630,5630,0
20241024,190300,26530251270,5630,5630,5630,5630,0
20241024,190200,26530251270,5630,5630,5630,5630,0
20241024,190100,26530251270,5630,5630,5630,5630,0
20241024,190000,26530251270,5630,5630,5630,5630,0
20241024,185900,26530251270,5630,5630,5630,5630,0
20241024,185800,26530251270,5630,5630,5630,5630,0
20241024,185700,26530251270,5630,5630,5630,5630,0
20241024,185600,26530251270,5630,5630,5630,5630,0
20241024,185500,26530251270,5630,5630,5630,5630,0
20241024,185400,26530251270,5630,5630,5630,5630,123006
20241024,185300,26530251270,5630,5630,5630,5630,0
20241024,185200,26530251270,5630,5630,5630,5630,0
20241024,185100,26530251270,5630,5630,5630,5630,0
20241024,185000,26530251270,5630,5630,5630,5630,0
20241024,184900,26530251270,5630,5630,5630,5630,0
20241024,184800,26530251270,5630,5630,5630,5630,0
20241024,184700,26530251270,5630,5630,5630,5630,0
20241024,184600,26530251270,5630,5630,5630,5630,0
20241024,184500,26530251270,5630,5630,5630,5630,0
20241024,184400,26530251270,5630,5630,5630,5630,0
20241024,184300,26530251270,5630,5630,5630,5630,0
20241024,184200,26530251270,5630,5630,5630,5630,0
20241024,184100,26530251270,5630,5630,5630,5630,0
20241024,184000,26530251270,5630,5630,5630,5630,0
20241024,183900,26530251270,5630,5630,5630,5630,0
20241024,183800,26530251270,5630,5630,5630,5630,0
20241024,183700,26530251270,5630,5630,5630,5630,0
20241024,183600,26530251270,5630,5630,5630,5630,0
20241024,183500,26530251270,5630,5630,5630,5630,0
20241024,183400,26530251270,5630,5630,5630,5630,0
20241024,183300,26530251270,5630,5630,5630,5630,0
20241024,183200,26530251270,5630,5630,5630,5630,0
20241024,183100,26530251270,5630,5630,5630,5630,0
20241024,183000,26530251270,5630,5630,5630,5630,0
20241024,182900,26530251270,5630,5630,5630,5630,0
20241024,182800,26530251270,5630,5630,5630,5630,0
20241024,182700,26530251270,5630,5630,5630,5630,0
20241024,182600,26530251270,5630,5630,5630,5630,0
20241024,182500,26530251270,5630,5630,5630,5630,0
20241024,182400,26530251270,5630,5630,5630,5630,123006
20241024,182300,26530251270,5630,5630,5630,5630,0
20241024,182200,26530251270,5630,5630,5630,5630,0
20241024,182100,26530251270,5630,5630,5630,5630,0
20241024,182000,26530251270,5630,5630,5630,5630,0
20241024,181900,26530251270,5630,5630,5630,5630,0
20241024,181800,26530251270,5630,5630,5630,5630,0
20241024,181700,26530251270,5630,5630,5630,5630,0
20241024,181600,26530251270,5630,5630,5630,5630,0
20241024,181500,26530251270,5630,5630,5630,5630,0
20241024,181400,26530251270,5630,5630,5630,5630,0
20241024,181300,26530251270,5630,5630,5630,5630,0
20241024,181200,26530251270,5630,5630,5630,5630,0
20241024,181100,26530251270,5630,5630,5630,5630,0
20241024,181000,26530251270,5630,5630,5630,5630,0
20241024,180900,26530251270,5630,5630,5630,5630,0
20241024,180800,26530251270,5630,5630,5630,5630,0
20241024,180700,26530251270,5630,5630,5630,5630,0
20241024,180600,26530251270,5630,5630,5630,5630,0
20241024,180500,26530251270,5630,5630,5630,5630,0
20241024,180400,26530251270,5630,5630,5630,5630,0
20241024,180300,26530251270,5630,5630,5630,5630,0
20241024,180200,26530251270,5630,5630,5630,5630,0
20241024,180100,26530251270,5630,5630,5630,5630,0
20241024,180000,26530251270,5630,5630,5630,5630,0
20241024,175900,26530251270,5630,5630,5630,5630,0
20241024,175800,26530251270,5630,5630,5630,5630,0
20241024,175700,26530251270,5630,5630,5630,5630,0
20241024,175600,26530251270,5630,5630,5630,5630,0
20241024,175500,26530251270,5630,5630,5630,5630,0
20241024,175400,26530251270,5630,5630,5630,5630,123006
20241024,175300,26530251270,5630,5630,5630,5630,0
20241024,175200,26530251270,5630,5630,5630,5630,0
20241024,175100,26530251270,5630,5630,5630,5630,0
20241024,175000,26530251270,5630,5630,5630,5630,0
20241024,174900,26530251270,5630,5630,5630,5630,0
20241024,174800,26530251270,5630,5630,5630,5630,0
20241024,174700,26530251270,5630,5630,5630,5630,0
20241024,174600,26530251270,5630,5630,5630,5630,0
20241024,174500,26530251270,5630,5630,5630,5630,0
20241024,174400,26530251270,5630,5630,5630,5630,0
20241024,174300,26530251270,5630,5630,5630,5630,0
20241024,174200,26530251270,5630,5630,5630,5630,0
20241024,174100,26530251270,5630,5630,5630,5630,0
20241024,174000,26530251270,5630,5630,5630,5630,0
20241024,173900,26530251270,5630,5630,5630,5630,0
20241024,173800,26530251270,5630,5630,5630,5630,0
20241024,173700,26530251270,5630,5630,5630,5630,0
20241024,173600,26530251270,5630,5630,5630,5630,0
20241024,173500,26530251270,5630,5630,5630,5630,0
20241024,173400,26530251270,5630,5630,5630,5630,0
20241024,173300,26530251270,5630,5630,5630,5630,0
20241024,173200,26530251270,5630,5630,5630,5630,0
20241024,173100,26530251270,5630,5630,5630,5630,0
20241024,173000,26530251270,5630,5630,5630,5630,0
20241024,172900,26530251270,5630,5630,5630,5630,0
20241024,172800,26530251270,5630,5630,5630,5630,0
20241024,172700,26530251270,5630,5630,5630,5630,0
20241024,172600,26530251270,5630,5630,5630,5630,0
20241024,172500,26530251270,5630,5630,5630,5630,0
20241024,172400,26530251270,5630,5630,5630,5630,123006
20241024,172300,26530251270,5630,5630,5630,5630,0
20241024,172200,26530251270,5630,5630,5630,5630,0
20241024,172100,26530251270,5630,5630,5630,5630,0
20241024,172000,26530251270,5630,5630,5630,5630,0
20241024,171900,26530251270,5630,5630,5630,5630,0
20241024,171800,26530251270,5630,5630,5630,5630,0
20241024,171700,26530251270,5630,5630,5630,5630,0
20241024,171600,26530251270,5630,5630,5630,5630,0
20241024,171500,26530251270,5630,5630,5630,5630,0
20241024,171400,26530251270,5630,5630,5630,5630,0
20241024,171300,26530251270,5630,5630,5630,5630,0
20241024,171200,26530251270,5630,5630,5630,5630,0
20241024,171100,26530251270,5630,5630,5630,5630,0
20241024,171000,26530251270,5630,5630,5630,5630,0
20241024,170900,26530251270,5630,5630,5630,5630,0
20241024,170800,26530251270,5630,5630,5630,5630,0
20241024,170700,26530251270,5630,5630,5630,5630,0
20241024,170600,26530251270,5630,5630,5630,5630,0
20241024,170500,26530251270,5630,5630,5630,5630,0
20241024,170400,26530251270,5630,5630,5630,5630,0
20241024,170300,26530251270,5630,5630,5630,5630,0
20241024,170200,26530251270,5630,5630,5630,5630,0
20241024,170100,26530251270,5630,5630,5630,5630,0
20241024,170000,26530251270,5630,5630,5630,5630,0
20241024,165900,26530251270,5630,5630,5630,5630,0
20241024,165800,26530251270,5630,5630,5630,5630,0
20241024,165700,26530251270,5630,5630,5630,5630,0
20241024,165600,26530251270,5630,5630,5630,5630,0
20241024,165500,26530251270,5630,5630,5630,5630,0
20241024,165400,26530251270,5630,5630,5630,5630,123006
20241024,165300,26530251270,5630,5630,5630,5630,0
20241024,165200,26530251270,5630,5630,5630,5630,0
20241024,165100,26530251270,5630,5630,5630,5630,0
20241024,165000,26530251270,5630,5630,5630,5630,0
20241024,164900,26530251270,5630,5630,5630,5630,0
20241024,164800,26530251270,5630,5630,5630,5630,0
20241024,164700,26530251270,5630,5630,5630,5630,0
20241024,164600,26530251270,5630,5630,5630,5630,0
20241024,164500,26530251270,5630,5630,5630,5630,0
20241024,164400,26530251270,5630,5630,5630,5630,0
20241024,164300,26530251270,5630,5630,5630,5630,0
20241024,164200,26530251270,5630,5630,5630,5630,0
20241024,164100,26530251270,5630,5630,5630,5630,0
20241024,164000,26530251270,5630,5630,5630,5630,0
20241024,163900,26530251270,5630,5630,5630,5630,0
20241024,163800,26530251270,5630,5630,5630,5630,0
20241024,163700,26530251270,5630,5630,5630,5630,0
20241024,163600,26530251270,5630,5630,5630,5630,0
20241024,163500,26530251270,5630,5630,5630,5630,0
20241024,163400,26530251270,5630,5630,5630,5630,0
20241024,163300,26530251270,5630,5630,5630,5630,0
20241024,163200,26530251270,5630,5630,5630,5630,0
20241024,163100,26530251270,5630,5630,5630,5630,0
20241024,163000,26530251270,5630,5630,5630,5630,0
20241024,162900,26530251270,5630,5630,5630,5630,0
20241024,162800,26530251270,5630,5630,5630,5630,0
20241024,162700,26530251270,5630,5630,5630,5630,0
20241024,162600,26530251270,5630,5630,5630,5630,0
20241024,162500,26530251270,5630,5630,5630,5630,0
20241024,162400,26530251270,5630,5630,5630,5630,123006
20241024,162300,26530251270,5630,5630,5630,5630,0
20241024,162200,26530251270,5630,5630,5630,5630,0
20241024,162100,26530251270,5630,5630,5630,5630,0
20241024,162000,26530251270,5630,5630,5630,5630,0
20241024,161900,26530251270,5630,5630,5630,5630,0
20241024,161800,26530251270,5630,5630,5630,5630,0
20241024,161700,26530251270,5630,5630,5630,5630,0
20241024,161600,26530251270,5630,5630,5630,5630,0
20241024,161500,26530251270,5630,5630,5630,5630,0
20241024,161400,26530251270,5630,5630,5630,5630,0
20241024,161300,26530251270,5630,5630,5630,5630,0
20241024,161200,26530251270,5630,5630,5630,5630,0
20241024,161100,26530251270,5630,5630,5630,5630,0
20241024,161000,26530251270,5630,5630,5630,5630,0
20241024,160900,26530251270,5630,5630,5630,5630,0
20241024,160800,26530251270,5630,5630,5630,5630,0
20241024,160700,26530251270,5630,5630,5630,5630,0
20241024,160600,26530251270,5630,5630,5630,5630,0
20241024,160500,26530251270,5630,5630,5630,5630,0
20241024,160400,26530251270,5630,5630,5630,5630,0
20241024,160300,26530251270,5630,5630,5630,5630,0
20241024,160200,26530251270,5630,5630,5630,5630,0
20241024,160100,26530251270,5630,5630,5630,5630,0
20241024,160000,26530251270,5630,5630,5630,5630,0
20241024,155900,26530251270,5630,5630,5630,5630,0
20241024,155800,26530251270,5630,5630,5630,5630,0
20241024,155700,26530251270,5630,5630,5630,5630,0
20241024,155600,26530251270,5630,5630,5630,5630,0
20241024,155500,26530251270,5630,5630,5630,5630,0
20241024,155400,26530251270,5630,5630,5630,5630,123006
20241024,155300,26530251270,5630,5630,5630,5630,0
20241024,155200,26530251270,5630,5630,5630,5630,0
20241024,155100,26530251270,5630,5630,5630,5630,0
20241024,155000,26530251270,5630,5630,5630,5630,0
20241024,154900,26530251270,5630,5630,5630,5630,0
20241024,154800,26530251270,5630,5630,5630,5630,0
20241024,154700,26530251270,5630,5630,5630,5630,0
20241024,154600,26530251270,5630,5630,5630,5630,0
20241024,154500,26530251270,5630,5630,5630,5630,0
20241024,154400,26530251270,5630,5630,5630,5630,0
20241024,154300,26530251270,5630,5630,5630,5630,0
20241024,154200,26530251270,5630,5630,5630,5630,0
20241024,154100,26530251270,5630,5630,5630,5630,0
20241024,154000,26530251270,5630,5630,5630,5630,0
20241024,153900,26530251270,5630,5630,5630,5630,0
20241024,153800,26530251270,5630,5630,5630,5630,0
20241024,153700,26530251270,5630,5630,5630,5630,0
20241024,153600,26530251270,5630,5630,5630,5630,0
20241024,153500,26530251270,5630,5630,5630,5630,0
20241024,153400,26530251270,5630,5630,5630,5630,0
20241024,153300,26530251270,5630,5630,5630,5630,0
20241024,153200,26530251270,5630,5630,5630,5630,0
20241024,153100,26530251270,5630,5630,5630,5630,0
20241024,153000,26530251270,5630,5630,5630,5630,123006
20241024,152900,25837727490,5690,5690,5690,5690,0
20241024,152800,25837727490,5690,5690,5690,5690,0
20241024,152700,25837727490,5690,5690,5690,5690,0
20241024,152600,25837727490,5690,5690,5690,5690,0
20241024,152500,25837727490,5690,5690,5690,5690,0
20241024,152400,25837727490,5690,5690,5690,5690,0
20241024,152300,25837727490,5690,5690,5690,5690,0
20241024,152200,25837727490,5690,5690,5690,5690,0
20241024,152100,25837727490,5690,5690,5690,5690,0
20241024,152000,25837727490,5690,5690,5690,5690,0
20241024,151900,25837727490,5690,5680,5690,5670,38447
20241024,151800,25619255930,5680,5660,5680,5660,9761
20241024,151700,25563931130,5670,5660,5680,5660,16076
20241024,151600,25472822650,5660,5670,5680,5650,21744
20241024,151500,25349663850,5670,5670,5690,5660,32156
20241024,151400,25167127210,5670,5660,5680,5660,15645
20241024,151300,25078411130,5660,5660,5670,5660,8910
20241024,151200,25027964020,5670,5650,5670,5650,12516
20241024,151100,24957175500,5650,5660,5660,5640,15327
20241024,151000,24870516490,5660,5660,5670,5650,23846
20241024,150900,24735632770,5650,5670,5680,5650,16160
20241024,150800,24644136780,5670,5640,5680,5640,53731
20241024,150700,24339691810,5640,5630,5640,5620,11247
20241024,150600,24276381020,5620,5640,5640,5610,15114
20241024,150500,24191283120,5630,5630,5640,5610,8866
20241024,150400,24141426900,5640,5600,5650,5600,20445
20241024,150300,24026291570,5600,5610,5610,5590,8447
20241024,150200,23978957560,5610,5620,5620,5610,10321
20241024,150100,23921032240,5610,5640,5640,5610,27169
20241024,150000,23768295860,5640,5600,5640,5590,17833
20241024,145900,23668253320,5600,5590,5610,5580,12598
20241024,145800,23597804850,5600,5590,5610,5590,13809
20241024,145700,23520495380,5590,5610,5640,5580,33406
20241024,145600,23332953420,5610,5580,5670,5580,126498
20241024,145500,22621394970,5580,5570,5580,5560,6697
20241024,145400,22584082910,5570,5570,5590,5560,18724
20241024,145300,22479677620,5560,5540,5570,5540,17799
20241024,145200,22380842780,5540,5530,5540,5520,5961
20241024,145100,22347866380,5520,5520,5530,5520,8038
20241024,145000,22303494260,5520,5500,5520,5500,2422
20241024,144900,22290148190,5510,5500,5510,5490,4990
20241024,144800,22262715170,5500,5500,5500,5490,2912
20241024,144700,22246705150,5510,5510,5520,5500,7111
20241024,144600,22207536590,5510,5530,5540,5510,5402
20241024,144500,22177700580,5530,5520,5540,5500,5200
20241024,144400,22148982200,5520,5510,5520,5500,9201
20241024,144300,22098249100,5510,5480,5510,5460,10969
20241024,144200,22038043640,5480,5490,5500,5480,5227
20241024,144100,22009364930,5490,5460,5500,5460,5929
20241024,144000,21976853960,5460,5450,5480,5440,10085
20241024,143900,21921828820,5460,5470,5480,5450,15031
20241024,143800,21839745660,5480,5480,5490,5480,3386
20241024,143700,21821187710,5490,5500,5510,5460,27161
20241024,143600,21672461370,5510,5510,5520,5500,3269
20241024,143500,21654470430,5510,5500,5560,5490,3892
20241024,143400,21632973190,5490,5520,5520,5490,3197
20241024,143300,21615384290,5500,5500,5520,5490,13512
20241024,143200,21541161070,5500,5530,5530,5490,22606
20241024,143100,21416688430,5530,5540,5550,5530,4094
20241024,143000,21394038240,5540,5580,5580,5540,11777
20241024,142900,21328569960,5580,5580,5580,5560,6613
20241024,142800,21291742650,5580,5590,5590,5570,6008
20241024,142700,21258181030,5590,5580,5590,5560,11628
20241024,142600,21193317760,5590,5570,5590,5560,14598
20241024,142500,21111907540,5570,5530,5570,5530,13057
20241024,142400,21039406560,5530,5540,5540,5530,2065
20241024,142300,21027978960,5540,5540,5540,5530,653
20241024,142200,21024364860,5530,5530,5540,5520,1488
20241024,142100,21016144750,5540,5530,5540,5520,1942
20241024,142000,21005415750,5520,5540,5540,5510,9254
20241024,141900,20954355020,5530,5540,5540,5530,2846
20241024,141800,20938595810,5550,5540,5550,5540,467
20241024,141700,20936008300,5550,5540,5550,5540,1251
20241024,141600,20929075400,5550,5540,5550,5530,1251
20241024,141500,20922142310,5540,5530,5540,5530,1047
20241024,141400,20916349880,5540,5530,5540,5530,1351
20241024,141300,20908865450,5530,5550,5550,5530,1833
20241024,141200,20898715510,5550,5550,5550,5540,355
20241024,141100,20896746260,5550,5520,5550,5520,7139
20241024,141000,20857261790,5520,5530,5540,5520,1478
20241024,140900,20849099990,5540,5550,5550,5530,3055
20241024,140800,20832175260,5540,5530,5540,5530,902
20241024,140700,20827178440,5530,5530,5530,5520,328
20241024,140600,20825364890,5530,5530,5530,5520,3583
20241024,140500,20805555910,5530,5530,5540,5520,3068
20241024,140400,20788613230,5540,5530,5550,5530,1385
20241024,140300,20780953900,5520,5530,5550,5520,3822
20241024,140200,20759803600,5540,5530,5540,5520,1952
20241024,140100,20749009030,5540,5540,5550,5530,3374
20241024,140000,20730333910,5530,5550,5560,5530,3432
20241024,135900,20711300910,5570,5550,5570,5540,2151
20241024,135800,20699338480,5550,5550,5550,5550,219
20241024,135700,20698123030,5550,5550,5560,5540,571
20241024,135600,20694956360,5550,5560,5560,5540,4803
20241024,135500,20668296630,5560,5530,5580,5520,9164
20241024,135400,20617383620,5520,5510,5520,5510,1567
20241024,135300,20608749060,5500,5500,5510,5500,1826
20241024,135200,20598704600,5500,5500,5500,5490,2696
20241024,135100,20583889630,5500,5510,5510,5490,10448
20241024,135000,20526442730,5510,5510,5520,5500,8652
20241024,134900,20478812780,5510,5520,5520,5510,6750
20241024,134800,20441584790,5520,5530,5530,5520,406
20241024,134700,20439343470,5530,5520,5530,5520,1961
20241024,134600,20428512150,5520,5520,5520,5520,4625
20241024,134500,20402982150,5530,5530,5530,5510,2423
20241024,134400,20389607470,5520,5520,5520,5510,6561
20241024,134300,20353427240,5530,5530,5530,5520,2760
20241024,134200,20338189930,5530,5520,5530,5520,884
20241024,134100,20333307580,5530,5520,5550,5520,2592
20241024,134000,20318982430,5520,5530,5530,5520,615
20241024,133900,20315585540,5540,5540,5550,5510,10136
20241024,133800,20259614880,5550,5550,5550,5530,12125
20241024,133700,20192490510,5550,5580,5580,5540,10604
20241024,133600,20133537890,5580,5580,5590,5570,1618
20241024,133500,20124510480,5590,5570,5590,5570,5993
20241024,133400,20091070680,5570,5570,5580,5560,9460
20241024,133300,20038378320,5570,5560,5600,5560,21570
20241024,133200,19918043460,5570,5570,5570,5560,2068
20241024,133100,19906532890,5570,5580,5590,5570,3702
20241024,133000,19885900730,5580,5590,5600,5580,19281
20241024,132900,19778157030,5580,5570,5590,5560,23060
20241024,132800,19649546910,5580,5560,5580,5540,10130
20241024,132700,19593151050,5560,5540,5560,5530,2969
20241024,132600,19576693610,5550,5550,5550,5530,10521
20241024,132500,19518468780,5530,5540,5550,5530,2608
20241024,132400,19504019940,5540,5560,5560,5530,11157
20241024,132300,19442162230,5560,5560,5570,5560,6062
20241024,132200,19408429780,5560,5560,5570,5550,5373
20241024,132100,19378555890,5560,5560,5560,5550,2067
20241024,132000,19367064000,5540,5540,5550,5530,5020
20241024,131900,19339234410,5540,5530,5550,5530,196
20241024,131800,19338148060,5530,5550,5550,5530,314
20241024,131700,19336410430,5550,5530,5550,5530,1619
20241024,131600,19327443290,5530,5560,5560,5530,1572
20241024,131500,19318728680,5560,5540,5560,5540,1367
20241024,131400,19311148570,5530,5530,5540,5530,877
20241024,131300,19306291120,5530,5540,5550,5520,3642
20241024,131200,19286132680,5540,5530,5540,5520,4108
20241024,131100,19263405010,5550,5560,5560,5530,5091
20241024,131000,19235163110,5550,5580,5580,5520,6152
20241024,130900,19201037860,5580,5520,5580,5510,16643
20241024,130800,19108636120,5500,5520,5520,5500,1821
20241024,130700,19098598880,5520,5510,5520,5500,2645
20241024,130600,19084018950,5500,5500,5500,5480,1419
20241024,130500,19076222200,5500,5480,5500,5480,826
20241024,130400,19071689340,5490,5490,5490,5480,3410
20241024,130300,19052969440,5500,5510,5510,5500,3637
20241024,130200,19032960290,5500,5500,5500,5500,28
20241024,130100,19032806290,5500,5500,5510,5500,1598
20241024,130000,19024011940,5500,5500,5520,5490,3275
20241024,125900,19005994260,5510,5510,5510,5500,707
20241024,125800,19002105340,5510,5520,5520,5500,2420
20241024,125700,18988770630,5520,5520,5530,5520,1155
20241024,125600,18982395020,5520,5520,5520,5500,2838
20241024,125500,18966747190,5510,5540,5540,5490,1156
20241024,125400,18960365790,5540,5480,5600,5480,46274
20241024,125300,18702588940,5480,5490,5490,5480,1397
20241024,125200,18694924940,5480,5490,5490,5480,12
20241024,125100,18694859170,5490,5470,5490,5470,1203
20241024,125000,18688268210,5490,5490,5490,5470,3977
20241024,124900,18666499930,5490,5490,5490,5480,3712
20241024,124800,18646150840,5490,5500,5500,5490,317
20241024,124700,18644409950,5510,5470,5510,5470,10859
20241024,124600,18584733750,5460,5490,5490,5460,4195
20241024,124500,18561768590,5480,5470,5490,5470,2842
20241024,124400,18546207090,5470,5470,5480,5460,2750
20241024,124300,18531155940,5470,5460,5470,5450,2982
20241024,124200,18514876180,5460,5480,5480,5460,2333
20241024,124100,18502120000,5480,5480,5490,5480,1205
20241024,124000,18495515870,5480,5480,5490,5480,1272
20241024,123900,18488543510,5480,5480,5480,5470,2372
20241024,123800,18475545930,5480,5480,5480,5470,461
20241024,123700,18473020560,5480,5480,5480,5470,2065
20241024,123600,18461718500,5470,5480,5490,5470,7478
20241024,123500,18420742000,5480,5460,5480,5460,3681
20241024,123400,18400611980,5460,5420,5470,5420,22125
20241024,123300,18280040330,5440,5450,5460,5420,37382
20241024,123200,18077066790,5450,5470,5470,5450,6950
20241024,123100,18039142570,5470,5480,5480,5450,10441
20241024,123000,17982048330,5480,5510,5520,5480,7380
20241024,122900,17941492400,5510,5500,5510,5500,1086
20241024,122800,17935509660,5500,5510,5520,5500,5256
20241024,122700,17906577020,5520,5510,5520,5500,2755
20241024,122600,17891394720,5500,5470,5500,5470,1525
20241024,122500,17883024420,5480,5480,5490,5470,1246
20241024,122400,17876195080,5480,5480,5490,5470,2902
20241024,122300,17860296060,5490,5510,5520,5470,9873
20241024,122200,17806005110,5510,5490,5520,5460,8207
20241024,122100,17760866880,5480,5460,5490,5440,16599
20241024,122000,17670315470,5450,5490,5500,5450,13484
20241024,121900,17596433620,5490,5490,5500,5470,7670
20241024,121800,17554429880,5490,5560,5560,5390,261621
20241024,121700,16130854410,5560,5560,5560,5560,508
20241024,121600,16128029930,5570,5560,5570,5550,126
20241024,121500,16127329580,5550,5560,5560,5550,1140
20241024,121400,16121000480,5570,5550,5570,5550,1644
20241024,121300,16111873280,5550,5560,5570,5550,5460
20241024,121200,16081548020,5560,5570,5570,5560,395
20241024,121100,16079351560,5570,5580,5580,5560,925
20241024,121000,16074194240,5580,5560,5580,5560,588
20241024,120900,16070924560,5570,5570,5580,5570,2157
20241024,120800,16058910020,5570,5570,5580,5570,4376
20241024,120700,16034535630,5560,5570,5570,5550,2948
20241024,120600,16018144710,5570,5560,5570,5560,513
20241024,120500,16015291600,5570,5580,5580,5560,2546
20241024,120400,16001118720,5580,5590,5590,5560,1009
20241024,120300,15995492670,5590,5580,5590,5560,1516
20241024,120200,15987021360,5590,5580,5590,5560,4094
20241024,120100,15964185340,5590,5590,5590,5580,1312
20241024,120000,15956851660,5580,5570,5580,5570,1096
20241024,115900,15950738390,5550,5560,5570,5550,2948
20241024,115800,15934354200,5570,5580,5580,5550,13719
20241024,115700,15858052490,5580,5590,5590,5580,1631
20241024,115600,15848949470,5590,5590,5600,5590,672
20241024,115500,15845190450,5600,5600,5600,5580,699
20241024,115400,15841279330,5600,5580,5600,5580,1869
20241024,115300,15830839060,5580,5600,5600,5580,1077
20241024,115200,15824828680,5590,5580,5590,5580,861
20241024,115100,15820017910,5590,5600,5610,5590,6418
20241024,115000,15784107610,5600,5600,5610,5600,5709
20241024,114900,15752133510,5610,5600,5610,5600,3822
20241024,114800,15730730110,5610,5600,5610,5590,1175
20241024,114700,15724148880,5590,5610,5610,5590,763
20241024,114600,15719876000,5600,5610,5620,5600,3038
20241024,114500,15702843420,5610,5630,5630,5600,4147
20241024,114400,15679548260,5630,5610,5630,5600,9993
20241024,114300,15623429510,5610,5600,5620,5600,9780
20241024,114200,15568586320,5610,5600,5610,5590,15245
20241024,114100,15483253100,5600,5570,5600,5570,12893
20241024,114000,15411198930,5580,5570,5580,5550,7958
20241024,113900,15366899980,5570,5560,5570,5550,6946
20241024,113800,15328233100,5560,5560,5560,5550,1108
20241024,113700,15322072720,5560,5550,5570,5550,14281
20241024,113600,15242705210,5550,5550,5550,5540,1516
20241024,113500,15234291620,5550,5540,5550,5540,1172
20241024,113400,15227796900,5540,5540,5540,5530,6408
20241024,113300,15192296690,5540,5520,5540,5520,860
20241024,113200,15187537920,5530,5530,5530,5520,1506
20241024,113100,15179210700,5530,5520,5530,5520,587
20241024,113000,15175964690,5520,5530,5530,5510,1270
20241024,112900,15168947030,5530,5510,5530,5510,647
20241024,112800,15165377190,5530,5500,5530,5490,4115
20241024,112700,15142748450,5500,5500,5510,5480,5668
20241024,112600,15111616750,5490,5520,5520,5490,15564
20241024,112500,15025968400,5520,5530,5530,5520,2184
20241024,112400,15013910600,5520,5520,5530,5520,168
20241024,112300,15012983160,5530,5530,5530,5530,918
20241024,112200,15007906620,5530,5520,5530,5520,732
20241024,112100,15003865360,5520,5520,5530,5520,2821
20241024,112000,14988268570,5520,5520,5530,5510,4489
20241024,111900,14963491700,5520,5510,5530,5510,8071
20241024,111800,14918959740,5510,5520,5530,5510,3057
20241024,111700,14902091720,5530,5520,5530,5520,1941
20241024,111600,14891374510,5520,5540,5540,5520,675
20241024,111500,14887645350,5520,5540,5540,5520,5863
20241024,111400,14855227550,5540,5540,5550,5530,3801
20241024,111300,14834180880,5540,5530,5540,5530,3236
20241024,111200,14816254490,5530,5540,5540,5530,1976
20241024,111100,14805313620,5540,5520,5550,5520,4461
20241024,111000,14780627750,5510,5530,5540,5510,5056
20241024,110900,14752737340,5540,5520,5540,5520,1202
20241024,110800,14746088300,5540,5540,5540,5510,7648
20241024,110700,14703876220,5540,5550,5550,5540,3757
20241024,110600,14683035460,5550,5530,5560,5520,8095
20241024,110500,14638126520,5530,5490,5540,5480,19794
20241024,110400,14529218750,5490,5500,5500,5480,7934
20241024,110300,14485720270,5490,5480,5500,5470,9207
20241024,110200,14435273670,5490,5480,5490,5470,14800
20241024,110100,14354241540,5480,5490,5500,5470,40987
20241024,110000,14129584890,5490,5500,5510,5490,5509
20241024,105900,14099298220,5510,5500,5510,5500,6019
20241024,105800,14066193620,5510,5520,5530,5510,2507
20241024,105700,14052374180,5510,5520,5540,5510,6430
20241024,105600,14016855560,5510,5490,5530,5490,3968
20241024,105500,13995037090,5500,5540,5540,5490,42781
20241024,105400,13759123040,5540,5540,5550,5530,6368
20241024,105300,13723883820,5540,5530,5550,5520,4877
20241024,105200,13696925240,5520,5550,5560,5520,13923
20241024,105100,13619845990,5550,5520,5570,5510,12934
20241024,105000,13548083540,5520,5510,5540,5500,9069
20241024,104900,13498099870,5510,5510,5520,5490,28350
20241024,104800,13342213390,5520,5530,5530,5510,4301
20241024,104700,13318474100,5530,5510,5540,5500,10130
20241024,104600,13262550270,5500,5500,5540,5500,35017
20241024,104500,13069443690,5510,5560,5560,5490,120633
20241024,104400,12403726010,5570,5580,5580,5550,40746
20241024,104300,12177187700,5580,5570,5590,5560,18697
20241024,104200,12073014910,5570,5570,5580,5560,39289
20241024,104100,11854310230,5570,5600,5600,5570,37362
20241024,104000,11645920540,5610,5640,5640,5590,30597
20241024,103900,11474489470,5630,5640,5640,5630,1366
20241024,103800,11466797660,5640,5640,5640,5630,3004
20241024,103700,11449882400,5630,5630,5630,5620,9484
20241024,103600,11396506990,5630,5640,5640,5630,3228
20241024,103500,11378329740,5640,5650,5650,5640,5041
20241024,103400,11349886560,5650,5640,5650,5640,461
20241024,103300,11347282500,5640,5650,5660,5640,4853
20241024,103200,11319901980,5660,5660,5660,5640,3993
20241024,103100,11297329620,5660,5640,5660,5630,1729
20241024,103000,11287572480,5640,5660,5660,5630,11939
20241024,102900,11220212370,5650,5660,5660,5650,2165
20241024,102800,11207974960,5660,5630,5660,5630,1667
20241024,102700,11198572560,5630,5630,5640,5630,2428
20241024,102600,11184902820,5620,5620,5640,5620,1907
20241024,102500,11174169860,5620,5600,5640,5600,5810
20241024,102400,11141595980,5600,5610,5630,5600,17550
20241024,102300,11043273200,5610,5620,5660,5610,8736
20241024,102200,10994161980,5630,5660,5660,5620,10759
20241024,102100,10933594060,5660,5650,5660,5650,1395
20241024,102000,10925706570,5660,5670,5670,5650,3205
20241024,101900,10907577930,5670,5660,5670,5640,5275
20241024,101800,10877762130,5660,5670,5670,5650,4698
20241024,101700,10851155770,5670,5650,5670,5650,9186
20241024,101600,10799109190,5650,5640,5650,5630,6102
20241024,101500,10764684050,5630,5620,5640,5610,5942
20241024,101400,10731256170,5620,5640,5650,5610,5732
20241024,101300,10699016370,5630,5600,5630,5600,15000
20241024,101200,10614965720,5600,5580,5610,5580,23390
20241024,101100,10484169150,5590,5620,5620,5580,43777
20241024,101000,10239193440,5620,5630,5640,5620,3601
20241024,100900,10218934930,5630,5630,5630,5620,13419
20241024,100800,10143427770,5620,5630,5630,5590,63108
20241024,100700,9789733140,5620,5650,5670,5620,24206
20241024,100600,9653366560,5650,5650,5670,5640,4243
20241024,100500,9629394470,5650,5660,5670,5650,6570
20241024,100400,9592241360,5670,5650,5670,5650,8768
20241024,100300,9542616900,5670,5650,5680,5640,6479
20241024,100200,9505987600,5640,5660,5680,5630,30502
20241024,100100,9333890460,5660,5680,5680,5640,47630
20241024,100000,9064481410,5680,5730,5740,5680,35596
20241024,095900,8861481890,5730,5750,5750,5720,23800
20241024,095800,8724986800,5750,5760,5770,5750,5429
20241024,095700,8693748230,5770,5770,5780,5750,11319
20241024,095600,8628551280,5770,5770,5800,5760,9176
20241024,095500,8575561070,5770,5810,5820,5760,46737
20241024,095400,8304800060,5810,5840,5860,5800,82387
20241024,095300,7824051510,5840,5790,5840,5790,78843
20241024,095200,7366479390,5790,5800,5830,5790,58527
20241024,095100,7026619860,5810,5790,5810,5780,12419
20241024,095000,6954649800,5790,5790,5800,5770,23172
20241024,094900,6820464660,5790,5750,5790,5750,13171
20241024,094800,6744386010,5760,5750,5770,5720,25809
20241024,094700,6596565610,5760,5750,5770,5750,3848
20241024,094600,6574397650,5750,5770,5770,5750,10765
20241024,094500,6512342050,5760,5760,5770,5750,8083
20241024,094400,6465769990,5760,5750,5770,5750,10933
20241024,094300,6402792100,5750,5730,5750,5730,2264
20241024,094200,6389798650,5730,5740,5760,5730,5588
20241024,094100,6357688400,5740,5760,5760,5730,13928
20241024,094000,6277706290,5760,5710,5780,5710,34573
20241024,093900,6079010580,5700,5680,5710,5680,3022
20241024,093800,6061812760,5680,5680,5690,5670,3613
20241024,093700,6041282440,5680,5690,5700,5670,3705
20241024,093600,6020229910,5680,5670,5680,5650,15003
20241024,093500,5935269530,5670,5670,5680,5670,6984
20241024,093400,5895656860,5690,5700,5700,5680,11492
20241024,093300,5830289600,5700,5710,5710,5700,1540
20241024,093200,5821511500,5710,5700,5710,5690,3615
20241024,093100,5800932920,5700,5720,5730,5700,21223
20241024,093000,5679601130,5720,5720,5730,5700,11477
20241024,092900,5614053260,5720,5700,5720,5690,4222
20241024,092800,5589952570,5690,5680,5700,5680,3752
20241024,092700,5568590080,5680,5680,5680,5650,11778
20241024,092600,5501911810,5680,5670,5680,5670,6441
20241024,092500,5465382020,5680,5670,5680,5660,13325
20241024,092400,5389868230,5670,5700,5700,5670,22779
20241024,092300,5260492210,5690,5720,5730,5690,20062
20241024,092200,5146081950,5720,5740,5740,5720,10859
20241024,092100,5083914170,5730,5740,5740,5720,8112
20241024,092000,5037433730,5750,5740,5750,5720,18110
20241024,091900,4933635800,5730,5710,5760,5690,59108
20241024,091800,4596170550,5720,5740,5750,5720,11386
20241024,091700,4530921630,5740,5720,5740,5720,16010
20241024,091600,4439172920,5730,5720,5740,5720,13754
20241024,091500,4360375880,5730,5780,5780,5710,31571
20241024,091400,4179336300,5780,5770,5780,5760,11787
20241024,091300,4111295360,5770,5760,5770,5750,9284
20241024,091200,4057809930,5750,5720,5750,5710,17704
20241024,091100,3956276520,5720,5770,5770,5720,41893
20241024,091000,3715861940,5760,5770,5770,5750,24044
20241024,090900,3577322680,5770,5790,5840,5770,53051
20241024,090800,3269611660,5790,5780,5800,5760,17067
20241024,090700,3170881590,5780,5800,5800,5760,41343
20241024,090600,2931963560,5800,5770,5860,5760,82592
20241024,090500,2452033360,5750,5740,5790,5730,28757
20241024,090400,2286150580,5750,5740,5770,5730,41666
20241024,090300,2046743760,5730,5790,5790,5730,53986
20241024,090200,1735342730,5790,5770,5840,5760,121873
20241024,090100,1027021160,5770,5660,5820,5630,103180
20241024,090000,432910520,5620,5640,5660,5610,74417