stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213200,4551802330,4410,4410,4410,4410,20419
20241024,213100,4551802330,4410,4410,4410,4410,0
20241024,213000,4551802330,4410,4410,4410,4410,0
20241024,212900,4551802330,4410,4410,4410,4410,0
20241024,212800,4551802330,4410,4410,4410,4410,0
20241024,212700,4551802330,4410,4410,4410,4410,0
20241024,212600,4551802330,4410,4410,4410,4410,0
20241024,212500,4551802330,4410,4410,4410,4410,0
20241024,212400,4551802330,4410,4410,4410,4410,0
20241024,212300,4551802330,4410,4410,4410,4410,0
20241024,212200,4551802330,4410,4410,4410,4410,0
20241024,212100,4551802330,4410,4410,4410,4410,0
20241024,212000,4551802330,4410,4410,4410,4410,0
20241024,211900,4551802330,4410,4410,4410,4410,0
20241024,211800,4551802330,4410,4410,4410,4410,0
20241024,211700,4551802330,4410,4410,4410,4410,0
20241024,211600,4551802330,4410,4410,4410,4410,0
20241024,211500,4551802330,4410,4410,4410,4410,0
20241024,211400,4551802330,4410,4410,4410,4410,0
20241024,211300,4551802330,4410,4410,4410,4410,0
20241024,211200,4551802330,4410,4410,4410,4410,0
20241024,211100,4551802330,4410,4410,4410,4410,0
20241024,211000,4551802330,4410,4410,4410,4410,0
20241024,210900,4551802330,4410,4410,4410,4410,0
20241024,210800,4551802330,4410,4410,4410,4410,0
20241024,210700,4551802330,4410,4410,4410,4410,0
20241024,210600,4551802330,4410,4410,4410,4410,0
20241024,210500,4551802330,4410,4410,4410,4410,0
20241024,210400,4551802330,4410,4410,4410,4410,0
20241024,210300,4551802330,4410,4410,4410,4410,0
20241024,210200,4551802330,4410,4410,4410,4410,20419
20241024,210100,4551802330,4410,4410,4410,4410,0
20241024,210000,4551802330,4410,4410,4410,4410,0
20241024,205900,4551802330,4410,4410,4410,4410,0
20241024,205800,4551802330,4410,4410,4410,4410,0
20241024,205700,4551802330,4410,4410,4410,4410,0
20241024,205600,4551802330,4410,4410,4410,4410,0
20241024,205500,4551802330,4410,4410,4410,4410,0
20241024,205400,4551802330,4410,4410,4410,4410,0
20241024,205300,4551802330,4410,4410,4410,4410,0
20241024,205200,4551802330,4410,4410,4410,4410,0
20241024,205100,4551802330,4410,4410,4410,4410,0
20241024,205000,4551802330,4410,4410,4410,4410,0
20241024,204900,4551802330,4410,4410,4410,4410,0
20241024,204800,4551802330,4410,4410,4410,4410,0
20241024,204700,4551802330,4410,4410,4410,4410,0
20241024,204600,4551802330,4410,4410,4410,4410,0
20241024,204500,4551802330,4410,4410,4410,4410,0
20241024,204400,4551802330,4410,4410,4410,4410,0
20241024,204300,4551802330,4410,4410,4410,4410,0
20241024,204200,4551802330,4410,4410,4410,4410,0
20241024,204100,4551802330,4410,4410,4410,4410,0
20241024,204000,4551802330,4410,4410,4410,4410,0
20241024,203900,4551802330,4410,4410,4410,4410,0
20241024,203800,4551802330,4410,4410,4410,4410,0
20241024,203700,4551802330,4410,4410,4410,4410,0
20241024,203600,4551802330,4410,4410,4410,4410,0
20241024,203500,4551802330,4410,4410,4410,4410,0
20241024,203400,4551802330,4410,4410,4410,4410,0
20241024,203300,4551802330,4410,4410,4410,4410,0
20241024,203200,4551802330,4410,4410,4410,4410,20419
20241024,203100,4551802330,4410,4410,4410,4410,0
20241024,203000,4551802330,4410,4410,4410,4410,0
20241024,202900,4551802330,4410,4410,4410,4410,0
20241024,202800,4551802330,4410,4410,4410,4410,0
20241024,202700,4551802330,4410,4410,4410,4410,0
20241024,202600,4551802330,4410,4410,4410,4410,0
20241024,202500,4551802330,4410,4410,4410,4410,0
20241024,202400,4551802330,4410,4410,4410,4410,0
20241024,202300,4551802330,4410,4410,4410,4410,0
20241024,202200,4551802330,4410,4410,4410,4410,0
20241024,202100,4551802330,4410,4410,4410,4410,0
20241024,202000,4551802330,4410,4410,4410,4410,0
20241024,201900,4551802330,4410,4410,4410,4410,0
20241024,201800,4551802330,4410,4410,4410,4410,0
20241024,201700,4551802330,4410,4410,4410,4410,0
20241024,201600,4551802330,4410,4410,4410,4410,0
20241024,201500,4551802330,4410,4410,4410,4410,0
20241024,201400,4551802330,4410,4410,4410,4410,0
20241024,201300,4551802330,4410,4410,4410,4410,0
20241024,201200,4551802330,4410,4410,4410,4410,0
20241024,201100,4551802330,4410,4410,4410,4410,0
20241024,201000,4551802330,4410,4410,4410,4410,0
20241024,200900,4551802330,4410,4410,4410,4410,0
20241024,200800,4551802330,4410,4410,4410,4410,0
20241024,200700,4551802330,4410,4410,4410,4410,0
20241024,200600,4551802330,4410,4410,4410,4410,0
20241024,200500,4551802330,4410,4410,4410,4410,0
20241024,200400,4551802330,4410,4410,4410,4410,0
20241024,200300,4551802330,4410,4410,4410,4410,0
20241024,200200,4551802330,4410,4410,4410,4410,20419
20241024,200100,4551802330,4410,4410,4410,4410,0
20241024,200000,4551802330,4410,4410,4410,4410,0
20241024,195900,4551802330,4410,4410,4410,4410,0
20241024,195800,4551802330,4410,4410,4410,4410,0
20241024,195700,4551802330,4410,4410,4410,4410,0
20241024,195600,4551802330,4410,4410,4410,4410,0
20241024,195500,4551802330,4410,4410,4410,4410,0
20241024,195400,4551802330,4410,4410,4410,4410,0
20241024,195300,4551802330,4410,4410,4410,4410,0
20241024,195200,4551802330,4410,4410,4410,4410,0
20241024,195100,4551802330,4410,4410,4410,4410,0
20241024,195000,4551802330,4410,4410,4410,4410,0
20241024,194900,4551802330,4410,4410,4410,4410,0
20241024,194800,4551802330,4410,4410,4410,4410,0
20241024,194700,4551802330,4410,4410,4410,4410,0
20241024,194600,4551802330,4410,4410,4410,4410,0
20241024,194500,4551802330,4410,4410,4410,4410,0
20241024,194400,4551802330,4410,4410,4410,4410,0
20241024,194300,4551802330,4410,4410,4410,4410,0
20241024,194200,4551802330,4410,4410,4410,4410,0
20241024,194100,4551802330,4410,4410,4410,4410,0
20241024,194000,4551802330,4410,4410,4410,4410,0
20241024,193900,4551802330,4410,4410,4410,4410,0
20241024,193800,4551802330,4410,4410,4410,4410,0
20241024,193700,4551802330,4410,4410,4410,4410,0
20241024,193600,4551802330,4410,4410,4410,4410,0
20241024,193500,4551802330,4410,4410,4410,4410,0
20241024,193400,4551802330,4410,4410,4410,4410,0
20241024,193300,4551802330,4410,4410,4410,4410,0
20241024,193200,4551802330,4410,4410,4410,4410,20419
20241024,193100,4551802330,4410,4410,4410,4410,0
20241024,193000,4551802330,4410,4410,4410,4410,0
20241024,192900,4551802330,4410,4410,4410,4410,0
20241024,192800,4551802330,4410,4410,4410,4410,0
20241024,192700,4551802330,4410,4410,4410,4410,0
20241024,192600,4551802330,4410,4410,4410,4410,0
20241024,192500,4551802330,4410,4410,4410,4410,0
20241024,192400,4551802330,4410,4410,4410,4410,0
20241024,192300,4551802330,4410,4410,4410,4410,0
20241024,192200,4551802330,4410,4410,4410,4410,0
20241024,192100,4551802330,4410,4410,4410,4410,0
20241024,192000,4551802330,4410,4410,4410,4410,0
20241024,191900,4551802330,4410,4410,4410,4410,0
20241024,191800,4551802330,4410,4410,4410,4410,0
20241024,191700,4551802330,4410,4410,4410,4410,0
20241024,191600,4551802330,4410,4410,4410,4410,0
20241024,191500,4551802330,4410,4410,4410,4410,0
20241024,191400,4551802330,4410,4410,4410,4410,0
20241024,191300,4551802330,4410,4410,4410,4410,0
20241024,191200,4551802330,4410,4410,4410,4410,0
20241024,191100,4551802330,4410,4410,4410,4410,0
20241024,191000,4551802330,4410,4410,4410,4410,0
20241024,190900,4551802330,4410,4410,4410,4410,0
20241024,190800,4551802330,4410,4410,4410,4410,0
20241024,190700,4551802330,4410,4410,4410,4410,0
20241024,190600,4551802330,4410,4410,4410,4410,0
20241024,190500,4551802330,4410,4410,4410,4410,0
20241024,190400,4551802330,4410,4410,4410,4410,0
20241024,190300,4551802330,4410,4410,4410,4410,0
20241024,190200,4551802330,4410,4410,4410,4410,20419
20241024,190100,4551802330,4410,4410,4410,4410,0
20241024,190000,4551802330,4410,4410,4410,4410,0
20241024,185900,4551802330,4410,4410,4410,4410,0
20241024,185800,4551802330,4410,4410,4410,4410,0
20241024,185700,4551802330,4410,4410,4410,4410,0
20241024,185600,4551802330,4410,4410,4410,4410,0
20241024,185500,4551802330,4410,4410,4410,4410,0
20241024,185400,4551802330,4410,4410,4410,4410,0
20241024,185300,4551802330,4410,4410,4410,4410,0
20241024,185200,4551802330,4410,4410,4410,4410,0
20241024,185100,4551802330,4410,4410,4410,4410,0
20241024,185000,4551802330,4410,4410,4410,4410,0
20241024,184900,4551802330,4410,4410,4410,4410,0
20241024,184800,4551802330,4410,4410,4410,4410,0
20241024,184700,4551802330,4410,4410,4410,4410,0
20241024,184600,4551802330,4410,4410,4410,4410,0
20241024,184500,4551802330,4410,4410,4410,4410,0
20241024,184400,4551802330,4410,4410,4410,4410,0
20241024,184300,4551802330,4410,4410,4410,4410,0
20241024,184200,4551802330,4410,4410,4410,4410,0
20241024,184100,4551802330,4410,4410,4410,4410,0
20241024,184000,4551802330,4410,4410,4410,4410,0
20241024,183900,4551802330,4410,4410,4410,4410,0
20241024,183800,4551802330,4410,4410,4410,4410,0
20241024,183700,4551802330,4410,4410,4410,4410,0
20241024,183600,4551802330,4410,4410,4410,4410,0
20241024,183500,4551802330,4410,4410,4410,4410,0
20241024,183400,4551802330,4410,4410,4410,4410,0
20241024,183300,4551802330,4410,4410,4410,4410,0
20241024,183200,4551802330,4410,4410,4410,4410,20419
20241024,183100,4551802330,4410,4410,4410,4410,0
20241024,183000,4551802330,4410,4410,4410,4410,0
20241024,182900,4551802330,4410,4410,4410,4410,0
20241024,182800,4551802330,4410,4410,4410,4410,0
20241024,182700,4551802330,4410,4410,4410,4410,0
20241024,182600,4551802330,4410,4410,4410,4410,0
20241024,182500,4551802330,4410,4410,4410,4410,0
20241024,182400,4551802330,4410,4410,4410,4410,0
20241024,182300,4551802330,4410,4410,4410,4410,0
20241024,182200,4551802330,4410,4410,4410,4410,0
20241024,182100,4551802330,4410,4410,4410,4410,0
20241024,182000,4551802330,4410,4410,4410,4410,0
20241024,181900,4551802330,4410,4410,4410,4410,0
20241024,181800,4551802330,4410,4410,4410,4410,0
20241024,181700,4551802330,4410,4410,4410,4410,0
20241024,181600,4551802330,4410,4410,4410,4410,0
20241024,181500,4551802330,4410,4410,4410,4410,0
20241024,181400,4551802330,4410,4410,4410,4410,0
20241024,181300,4551802330,4410,4410,4410,4410,0
20241024,181200,4551802330,4410,4410,4410,4410,0
20241024,181100,4551802330,4410,4410,4410,4410,0
20241024,181000,4551802330,4410,4410,4410,4410,0
20241024,180900,4551802330,4410,4410,4410,4410,0
20241024,180800,4551802330,4410,4410,4410,4410,0
20241024,180700,4551802330,4410,4410,4410,4410,0
20241024,180600,4551802330,4410,4410,4410,4410,0
20241024,180500,4551802330,4410,4410,4410,4410,0
20241024,180400,4551802330,4410,4410,4410,4410,0
20241024,180300,4551802330,4410,4410,4410,4410,0
20241024,180200,4551802330,4410,4410,4410,4410,20419
20241024,180100,4551802330,4410,4410,4410,4410,0
20241024,180000,4551802330,4410,4410,4410,4410,0
20241024,175900,4551802330,4410,4410,4410,4410,0
20241024,175800,4551802330,4410,4410,4410,4410,0
20241024,175700,4551802330,4410,4410,4410,4410,0
20241024,175600,4551802330,4410,4410,4410,4410,0
20241024,175500,4551802330,4410,4410,4410,4410,0
20241024,175400,4551802330,4410,4410,4410,4410,0
20241024,175300,4551802330,4410,4410,4410,4410,0
20241024,175200,4551802330,4410,4410,4410,4410,0
20241024,175100,4551802330,4410,4410,4410,4410,0
20241024,175000,4551802330,4410,4410,4410,4410,0
20241024,174900,4551802330,4410,4410,4410,4410,0
20241024,174800,4551802330,4410,4410,4410,4410,0
20241024,174700,4551802330,4410,4410,4410,4410,0
20241024,174600,4551802330,4410,4410,4410,4410,0
20241024,174500,4551802330,4410,4410,4410,4410,0
20241024,174400,4551802330,4410,4410,4410,4410,0
20241024,174300,4551802330,4410,4410,4410,4410,0
20241024,174200,4551802330,4410,4410,4410,4410,0
20241024,174100,4551802330,4410,4410,4410,4410,0
20241024,174000,4551802330,4410,4410,4410,4410,0
20241024,173900,4551802330,4410,4410,4410,4410,0
20241024,173800,4551802330,4410,4410,4410,4410,0
20241024,173700,4551802330,4410,4410,4410,4410,0
20241024,173600,4551802330,4410,4410,4410,4410,0
20241024,173500,4551802330,4410,4410,4410,4410,0
20241024,173400,4551802330,4410,4410,4410,4410,0
20241024,173300,4551802330,4410,4410,4410,4410,0
20241024,173200,4551802330,4410,4410,4410,4410,20419
20241024,173100,4551802330,4410,4410,4410,4410,0
20241024,173000,4551802330,4410,4410,4410,4410,0
20241024,172900,4551802330,4410,4410,4410,4410,0
20241024,172800,4551802330,4410,4410,4410,4410,0
20241024,172700,4551802330,4410,4410,4410,4410,0
20241024,172600,4551802330,4410,4410,4410,4410,0
20241024,172500,4551802330,4410,4410,4410,4410,0
20241024,172400,4551802330,4410,4410,4410,4410,0
20241024,172300,4551802330,4410,4410,4410,4410,0
20241024,172200,4551802330,4410,4410,4410,4410,0
20241024,172100,4551802330,4410,4410,4410,4410,0
20241024,172000,4551802330,4410,4410,4410,4410,0
20241024,171900,4551802330,4410,4410,4410,4410,0
20241024,171800,4551802330,4410,4410,4410,4410,0
20241024,171700,4551802330,4410,4410,4410,4410,0
20241024,171600,4551802330,4410,4410,4410,4410,0
20241024,171500,4551802330,4410,4410,4410,4410,0
20241024,171400,4551802330,4410,4410,4410,4410,0
20241024,171300,4551802330,4410,4410,4410,4410,0
20241024,171200,4551802330,4410,4410,4410,4410,0
20241024,171100,4551802330,4410,4410,4410,4410,0
20241024,171000,4551802330,4410,4410,4410,4410,0
20241024,170900,4551802330,4410,4410,4410,4410,0
20241024,170800,4551802330,4410,4410,4410,4410,0
20241024,170700,4551802330,4410,4410,4410,4410,0
20241024,170600,4551802330,4410,4410,4410,4410,0
20241024,170500,4551802330,4410,4410,4410,4410,0
20241024,170400,4551802330,4410,4410,4410,4410,0
20241024,170300,4551802330,4410,4410,4410,4410,0
20241024,170200,4551802330,4410,4410,4410,4410,20419
20241024,170100,4551802330,4410,4410,4410,4410,0
20241024,170000,4551802330,4410,4410,4410,4410,0
20241024,165900,4551802330,4410,4410,4410,4410,0
20241024,165800,4551802330,4410,4410,4410,4410,0
20241024,165700,4551802330,4410,4410,4410,4410,0
20241024,165600,4551802330,4410,4410,4410,4410,0
20241024,165500,4551802330,4410,4410,4410,4410,0
20241024,165400,4551802330,4410,4410,4410,4410,0
20241024,165300,4551802330,4410,4410,4410,4410,0
20241024,165200,4551802330,4410,4410,4410,4410,0
20241024,165100,4551802330,4410,4410,4410,4410,0
20241024,165000,4551802330,4410,4410,4410,4410,0
20241024,164900,4551802330,4410,4410,4410,4410,0
20241024,164800,4551802330,4410,4410,4410,4410,0
20241024,164700,4551802330,4410,4410,4410,4410,0
20241024,164600,4551802330,4410,4410,4410,4410,0
20241024,164500,4551802330,4410,4410,4410,4410,0
20241024,164400,4551802330,4410,4410,4410,4410,0
20241024,164300,4551802330,4410,4410,4410,4410,0
20241024,164200,4551802330,4410,4410,4410,4410,0
20241024,164100,4551802330,4410,4410,4410,4410,0
20241024,164000,4551802330,4410,4410,4410,4410,0
20241024,163900,4551802330,4410,4410,4410,4410,0
20241024,163800,4551802330,4410,4410,4410,4410,0
20241024,163700,4551802330,4410,4410,4410,4410,0
20241024,163600,4551802330,4410,4410,4410,4410,0
20241024,163500,4551802330,4410,4410,4410,4410,0
20241024,163400,4551802330,4410,4410,4410,4410,0
20241024,163300,4551802330,4410,4410,4410,4410,0
20241024,163200,4551802330,4410,4410,4410,4410,20419
20241024,163100,4551802330,4410,4410,4410,4410,0
20241024,163000,4551802330,4410,4410,4410,4410,0
20241024,162900,4551802330,4410,4410,4410,4410,0
20241024,162800,4551802330,4410,4410,4410,4410,0
20241024,162700,4551802330,4410,4410,4410,4410,0
20241024,162600,4551802330,4410,4410,4410,4410,0
20241024,162500,4551802330,4410,4410,4410,4410,0
20241024,162400,4551802330,4410,4410,4410,4410,0
20241024,162300,4551802330,4410,4410,4410,4410,0
20241024,162200,4551802330,4410,4410,4410,4410,0
20241024,162100,4551802330,4410,4410,4410,4410,0
20241024,162000,4551802330,4410,4410,4410,4410,0
20241024,161900,4551802330,4410,4410,4410,4410,0
20241024,161800,4551802330,4410,4410,4410,4410,0
20241024,161700,4551802330,4410,4410,4410,4410,0
20241024,161600,4551802330,4410,4410,4410,4410,0
20241024,161500,4551802330,4410,4410,4410,4410,0
20241024,161400,4551802330,4410,4410,4410,4410,0
20241024,161300,4551802330,4410,4410,4410,4410,0
20241024,161200,4551802330,4410,4410,4410,4410,0
20241024,161100,4551802330,4410,4410,4410,4410,0
20241024,161000,4551802330,4410,4410,4410,4410,0
20241024,160900,4551802330,4410,4410,4410,4410,0
20241024,160800,4551802330,4410,4410,4410,4410,0
20241024,160700,4551802330,4410,4410,4410,4410,0
20241024,160600,4551802330,4410,4410,4410,4410,0
20241024,160500,4551802330,4410,4410,4410,4410,0
20241024,160400,4551802330,4410,4410,4410,4410,0
20241024,160300,4551802330,4410,4410,4410,4410,0
20241024,160200,4551802330,4410,4410,4410,4410,20419
20241024,160100,4551802330,4410,4410,4410,4410,0
20241024,160000,4551802330,4410,4410,4410,4410,0
20241024,155900,4551802330,4410,4410,4410,4410,0
20241024,155800,4551802330,4410,4410,4410,4410,0
20241024,155700,4551802330,4410,4410,4410,4410,0
20241024,155600,4551802330,4410,4410,4410,4410,0
20241024,155500,4551802330,4410,4410,4410,4410,0
20241024,155400,4551802330,4410,4410,4410,4410,0
20241024,155300,4551802330,4410,4410,4410,4410,0
20241024,155200,4551802330,4410,4410,4410,4410,0
20241024,155100,4551802330,4410,4410,4410,4410,0
20241024,155000,4551802330,4410,4410,4410,4410,0
20241024,154900,4551802330,4410,4410,4410,4410,0
20241024,154800,4551802330,4410,4410,4410,4410,0
20241024,154700,4551802330,4410,4410,4410,4410,0
20241024,154600,4551802330,4410,4410,4410,4410,0
20241024,154500,4551802330,4410,4410,4410,4410,0
20241024,154400,4551802330,4410,4410,4410,4410,0
20241024,154300,4551802330,4410,4410,4410,4410,0
20241024,154200,4551802330,4410,4410,4410,4410,0
20241024,154100,4551802330,4410,4410,4410,4410,0
20241024,154000,4551802330,4410,4410,4410,4410,0
20241024,153900,4551802330,4410,4410,4410,4410,0
20241024,153800,4551802330,4410,4410,4410,4410,0
20241024,153700,4551802330,4410,4410,4410,4410,0
20241024,153600,4551802330,4410,4410,4410,4410,0
20241024,153500,4551802330,4410,4410,4410,4410,0
20241024,153400,4551802330,4410,4410,4410,4410,0
20241024,153300,4551802330,4410,4410,4410,4410,0
20241024,153200,4551802330,4410,4410,4410,4410,20419
20241024,153100,4551802330,4410,4410,4410,4410,0
20241024,153000,4551802330,4410,4410,4410,4410,20419
20241024,152900,4461754540,4410,4410,4410,4410,0
20241024,152800,4461754540,4410,4410,4410,4410,0
20241024,152700,4461754540,4410,4410,4410,4410,0
20241024,152600,4461754540,4410,4410,4410,4410,0
20241024,152500,4461754540,4410,4410,4410,4410,0
20241024,152400,4461754540,4410,4410,4410,4410,0
20241024,152300,4461754540,4410,4410,4410,4410,0
20241024,152200,4461754540,4410,4410,4410,4410,0
20241024,152100,4461754540,4410,4410,4410,4410,0
20241024,152000,4461754540,4410,4410,4410,4410,0
20241024,151900,4461754540,4410,4385,4410,4380,5688
20241024,151800,4436781995,4380,4395,4400,4380,16086
20241024,151700,4366174815,4390,4400,4400,4390,16227
20241024,151600,4294887220,4400,4410,4410,4395,5791
20241024,151500,4269397715,4410,4415,4420,4410,2478
20241024,151400,4258465270,4415,4410,4415,4410,3151
20241024,151300,4244561645,4415,4415,4415,4410,501
20241024,151200,4242350725,4415,4420,4425,4415,1442
20241024,151100,4235976710,4425,4425,4425,4415,1952
20241024,151000,4227353800,4420,4415,4420,4415,1352
20241024,150900,4221377970,4410,4440,4440,4405,6075
20241024,150800,4194493860,4440,4440,4440,4440,1412
20241024,150700,4188224580,4445,4445,4445,4440,1619
20241024,150600,4181036155,4445,4440,4445,4440,1235
20241024,150500,4175549060,4445,4435,4445,4435,599
20241024,150400,4172889765,4435,4430,4435,4430,250
20241024,150300,4171781765,4435,4435,4435,4435,1
20241024,150200,4171777330,4410,4405,4420,4405,3418
20241024,150100,4156691130,4405,4405,4405,4405,652
20241024,150000,4153819070,4415,4415,4415,4395,7219
20241024,145900,4122039295,4410,4420,4420,4410,1264
20241024,145800,4116461680,4415,4420,4420,4415,1106
20241024,145700,4111578540,4420,4425,4425,4415,1881
20241024,145600,4103260860,4430,4425,4445,4425,1416
20241024,145500,4096973225,4425,4430,4430,4425,1530
20241024,145400,4090202105,4430,4415,4445,4415,1288
20241024,145300,4084508440,4410,4400,4410,4390,12039
20241024,145200,4031553990,4400,4410,4415,4400,8264
20241024,145100,3995162510,4415,4430,4430,4415,5862
20241024,145000,3969259045,4430,4435,4435,4430,3832
20241024,144900,3952278925,4435,4440,4440,4435,5589
20241024,144800,3927491645,4440,4445,4445,4435,995
20241024,144700,3923073385,4450,4465,4465,4450,14117
20241024,144600,3860233065,4465,4465,4465,4465,2874
20241024,144500,3847400655,4470,4470,4475,4470,1331
20241024,144400,3841451080,4475,4465,4475,4465,957
20241024,144300,3837176480,4460,4465,4465,4460,608
20241024,144200,3834463975,4465,4460,4465,4460,350
20241024,144100,3832902970,4465,4470,4470,4465,637
20241024,144000,3830055910,4475,4470,4475,4470,33
20241024,143900,3829908390,4470,4470,4475,4470,1014
20241024,143800,3825375560,4470,4470,4470,4470,5
20241024,143700,3825353210,4470,4455,4470,4455,1659
20241024,143600,3817955820,4465,4455,4465,4455,71
20241024,143500,3817639505,4460,4460,4460,4460,159
20241024,143400,3816930365,4465,4465,4465,4450,3567
20241024,143300,3801038465,4470,4465,4470,4465,861
20241024,143200,3797194095,4465,4475,4475,4465,678
20241024,143100,3794163100,4475,4470,4475,4470,1100
20241024,143000,3789241100,4475,4465,4475,4465,527
20241024,142900,3786885400,4470,4475,4475,4470,1101
20241024,142800,3781962965,4475,4495,4495,4470,765
20241024,142700,3778537870,4490,4490,4500,4480,5703
20241024,142600,3752927200,4490,4470,4490,4470,6645
20241024,142500,3723151705,4465,4465,4470,4465,1527
20241024,142400,3716329065,4465,4475,4475,4465,2136
20241024,142300,3706776065,4470,4465,4485,4465,4992
20241024,142200,3684433530,4470,4460,4470,4455,2935
20241024,142100,3671339325,4460,4460,4460,4460,276
20241024,142000,3670108365,4460,4460,4460,4455,1194
20241024,141900,3664787640,4465,4465,4470,4465,1785
20241024,141800,3656817495,4470,4465,4470,4460,1188
20241024,141700,3651507960,4465,4465,4465,4460,1440
20241024,141600,3645081450,4465,4465,4470,4465,1860
20241024,141500,3636775810,4460,4445,4460,4445,3274
20241024,141400,3622192090,4440,4445,4445,4440,755
20241024,141300,3618839380,4435,4435,4435,4435,857
20241024,141200,3615038585,4430,4435,4435,4430,1677
20241024,141100,3607602685,4430,4430,4435,4430,302
20241024,141000,3606264820,4435,4430,4435,4430,25
20241024,140900,3606154045,4430,4430,4435,4430,202
20241024,140800,3605259180,4430,4435,4435,4430,150
20241024,140700,3604594180,4435,4430,4435,4430,313
20241024,140600,3603207070,4435,4435,4435,4435,853
20241024,140500,3599424015,4435,4435,4435,4435,201
20241024,140400,3598532580,4435,4435,4435,4435,1301
20241024,140300,3592762645,4435,4435,4435,4435,605
20241024,140200,3590079470,4440,4435,4440,4435,101
20241024,140100,3589631530,4435,4430,4435,4430,292
20241024,140000,3588336515,4430,4435,4435,4430,122
20241024,135900,3587795555,4430,4435,4435,4430,925
20241024,135800,3583694330,4440,4440,4445,4440,789
20241024,135700,3580189970,4435,4435,4435,4435,624
20241024,135600,3577422530,4435,4435,4435,4435,401
20241024,135500,3575644095,4435,4435,4435,4435,24
20241024,135400,3575537655,4440,4440,4440,4440,2513
20241024,135300,3564379935,4440,4440,4440,4440,362
20241024,135200,3562772655,4440,4440,4440,4440,400
20241024,135100,3560996655,4440,4450,4455,4440,2279
20241024,135000,3550857525,4445,4445,4455,4445,3285
20241024,134900,3536237440,4440,4455,4455,4440,1200
20241024,134800,3530909170,4440,4440,4440,4440,597
20241024,134700,3528258490,4450,4450,4450,4445,500
20241024,134600,3526033495,4450,4425,4455,4425,858
20241024,134500,3522211190,4450,4445,4450,4430,3287
20241024,134400,3507620270,4450,4460,4460,4450,2
20241024,134300,3507611360,4460,4465,4465,4460,53
20241024,134200,3507374730,4470,4470,4470,4435,3130
20241024,134100,3493429215,4475,4415,4475,4410,9052
20241024,134000,3453195400,4415,4425,4425,4415,1892
20241024,133900,3444830620,4425,4425,4425,4425,318
20241024,133800,3443423470,4420,4430,4430,4420,5122
20241024,133700,3420758400,4435,4435,4435,4420,3905
20241024,133600,3403485890,4435,4440,4440,4435,1157
20241024,133500,3398354015,4440,4440,4440,4440,49
20241024,133400,3398136455,4440,4440,4440,4440,431
20241024,133300,3396222815,4445,4445,4445,4440,1301
20241024,133200,3390444670,4445,4445,4445,4445,10
20241024,133100,3390400220,4445,4440,4445,4440,509
20241024,133000,3388140220,4440,4440,4450,4440,11
20241024,132900,3388091355,4440,4450,4450,4440,408
20241024,132800,3386275765,4450,4455,4455,4450,73
20241024,132700,3385950805,4450,4450,4450,4445,1716
20241024,132600,3378321455,4445,4440,4445,4440,1501
20241024,132500,3371651250,4440,4445,4445,4440,34
20241024,132400,3371500240,4445,4440,4445,4440,79
20241024,132300,3371149450,4445,4440,4445,4440,550
20241024,132200,3368707420,4440,4420,4440,4420,2118
20241024,132100,3359315540,4425,4430,4430,4425,287
20241024,132000,3358044310,4430,4430,4430,4430,1
20241024,131900,3358039880,4440,4430,4440,4430,50
20241024,131800,3357817895,4440,4440,4440,4440,0
20241024,131700,3357817895,4440,4405,4440,4405,1304
20241024,131600,3352067580,4405,4415,4440,4405,2391
20241024,131500,3341512825,4440,4440,4440,4405,12416
20241024,131400,3286620585,4460,4450,4460,4440,111
20241024,131300,3286125900,4440,4450,4450,4440,32
20241024,131200,3285983510,4440,4445,4450,4440,68
20241024,131100,3285680945,4440,4440,4445,4440,147
20241024,131000,3285028260,4445,4445,4445,4445,4
20241024,130900,3285010480,4445,4440,4445,4440,519
20241024,130800,3282705670,4440,4440,4440,4440,40
20241024,130700,3282528070,4440,4440,4440,4440,0
20241024,130600,3282528070,4440,4440,4440,4440,53
20241024,130500,3282292750,4440,4435,4440,4435,287
20241024,130400,3281019885,4435,4440,4440,4435,1986
20241024,130300,3272204545,4445,4440,4445,4440,133
20241024,130200,3271613365,4445,4440,4445,4440,339
20241024,130100,3270107375,4445,4445,4445,4445,71
20241024,130000,3269791780,4445,4445,4445,4445,52
20241024,125900,3269560640,4440,4440,4445,4440,38
20241024,125800,3269391895,4440,4440,4440,4440,79
20241024,125700,3269041135,4440,4435,4440,4435,1450
20241024,125600,3262609910,4435,4440,4440,4430,1534
20241024,125500,3255810480,4440,4440,4440,4440,701
20241024,125400,3252698040,4440,4445,4445,4440,313
20241024,125300,3251307615,4445,4435,4445,4430,949
20241024,125200,3247097845,4435,4445,4445,4435,22
20241024,125100,3247000240,4440,4445,4445,4440,2334
20241024,125000,3236633530,4450,4450,4450,4450,0
20241024,124900,3236633530,4450,4450,4450,4450,22
20241024,124800,3236535630,4435,4435,4435,4435,121
20241024,124700,3235998995,4435,4450,4450,4435,688
20241024,124600,3232944230,4450,4435,4450,4435,1077
20241024,124500,3228162795,4425,4425,4430,4425,527
20241024,124400,3225830570,4425,4440,4440,4425,1262
20241024,124300,3220240740,4445,4445,4445,4445,0
20241024,124200,3220240740,4445,4440,4450,4430,1156
20241024,124100,3215115185,4435,4435,4435,4435,150
20241024,124000,3214449935,4435,4435,4435,4435,306
20241024,123900,3213092825,4435,4420,4435,4420,292
20241024,123800,3211798010,4420,4420,4420,4420,400
20241024,123700,3210030010,4415,4425,4425,4415,5764
20241024,123600,3184560130,4430,4430,4430,4430,284
20241024,123500,3183302010,4430,4425,4430,4425,343
20241024,123400,3181784035,4425,4440,4440,4420,2103
20241024,123300,3172475625,4435,4450,4450,4435,1653
20241024,123200,3165137420,4450,4450,4450,4450,17
20241024,123100,3165061770,4450,4455,4455,4450,1366
20241024,123000,3158982050,4455,4460,4460,4455,51
20241024,122900,3158754605,4460,4470,4470,4460,2177
20241024,122800,3149033015,4460,4470,4475,4460,1614
20241024,122700,3141818440,4470,4460,4470,4460,212
20241024,122600,3140871500,4470,4465,4470,4465,842
20241024,122500,3137108135,4470,4455,4470,4455,14
20241024,122400,3137045615,4470,4450,4470,4450,1517
20241024,122300,3130280505,4450,4465,4465,4450,2566
20241024,122200,3118860815,4465,4455,4470,4450,4598
20241024,122100,3098373370,4450,4450,4455,4450,33
20241024,122000,3098226515,4460,4455,4460,4450,1909
20241024,121900,3089724735,4455,4455,4455,4440,2576
20241024,121800,3078252350,4450,4425,4450,4425,2045
20241024,121700,3069162725,4425,4430,4450,4420,2429
20241024,121600,3058411615,4425,4425,4430,4425,837
20241024,121500,3054706955,4425,4450,4450,4425,309
20241024,121400,3053338290,4425,4440,4440,4425,1050
20241024,121300,3048688140,4450,4445,4450,4430,542
20241024,121200,3046282925,4440,4425,4440,4420,4462
20241024,121100,3026510195,4425,4435,4440,4425,6294
20241024,121000,2998632985,4430,4445,4445,4430,3054
20241024,120900,2985087495,4440,4450,4450,4430,2021
20241024,120800,2976123100,4450,4450,4450,4435,990
20241024,120700,2971724710,4450,4445,4450,4440,275
20241024,120600,2970502600,4450,4440,4450,4440,583
20241024,120500,2967913160,4445,4445,4450,4445,416
20241024,120400,2966062270,4445,4450,4450,4445,265
20241024,120300,2964883635,4450,4450,4450,4450,3485
20241024,120200,2949375385,4450,4435,4450,4430,5139
20241024,120100,2926546615,4440,4445,4445,4440,323
20241024,120000,2925112445,4445,4440,4445,4440,127
20241024,115900,2924548465,4450,4440,4450,4440,556
20241024,115800,2922077820,4445,4440,4445,4435,1113
20241024,115700,2917135655,4435,4445,4450,4435,2839
20241024,115600,2904518175,4445,4440,4445,4440,4485
20241024,115500,2884583150,4440,4405,4440,4405,4767
20241024,115400,2863488450,4410,4410,4410,4405,2283
20241024,115300,2853425970,4410,4420,4420,4410,3957
20241024,115200,2835958510,4420,4425,4425,4420,905
20241024,115100,2831954950,4425,4425,4425,4425,258
20241024,115000,2830813300,4425,4430,4430,4425,867
20241024,114900,2826973805,4430,4430,4435,4425,5435
20241024,114800,2802916655,4430,4435,4440,4415,4261
20241024,114700,2784040400,4435,4415,4435,4415,1190
20241024,114600,2778774790,4415,4410,4415,4405,4837
20241024,114500,2757460525,4410,4410,4410,4410,146
20241024,114400,2756816665,4410,4410,4410,4410,1588
20241024,114300,2749813585,4410,4415,4415,4410,1198
20241024,114200,2744525525,4415,4405,4415,4405,1762
20241024,114100,2736761135,4405,4420,4420,4405,2570
20241024,114000,2725423855,4415,4385,4415,4385,8583
20241024,113900,2687695360,4385,4415,4420,4380,41037
20241024,113800,2507028635,4415,4425,4430,4415,6340
20241024,113700,2478990215,4425,4455,4455,4420,26270
20241024,113600,2362361990,4460,4460,4470,4455,501
20241024,113500,2360127710,4470,4470,4470,4455,138
20241024,113400,2359511885,4455,4465,4465,4455,7559
20241024,113300,2325822195,4465,4465,4465,4460,1914
20241024,113200,2317277185,4465,4465,4480,4460,2800
20241024,113100,2304786425,4465,4490,4490,4465,1694
20241024,113000,2297217415,4470,4470,4470,4465,1445
20241024,112900,2290759055,4470,4490,4490,4470,1557
20241024,112800,2283798585,4490,4490,4495,4490,2806
20241024,112700,2271194730,4470,4465,4470,4460,10588
20241024,112600,2223942305,4470,4465,4475,4465,5333
20241024,112500,2200118870,4470,4475,4490,4470,13830
20241024,112400,2138251975,4495,4485,4495,4475,5392
20241024,112300,2114081250,4480,4465,4485,4465,4140
20241024,112200,2095529330,4470,4460,4475,4455,11095
20241024,112100,2046015460,4455,4480,4485,4455,15378
20241024,112000,1977301795,4480,4500,4500,4480,18317
20241024,111900,1895052320,4500,4505,4505,4500,9366
20241024,111800,1852886375,4505,4510,4510,4505,5368
20241024,111700,1828697860,4510,4510,4510,4510,723
20241024,111600,1825437130,4510,4510,4510,4505,11065
20241024,111500,1775575465,4510,4535,4535,4510,30725
20241024,111400,1636677595,4530,4540,4545,4530,2860
20241024,111300,1623713100,4550,4550,4550,4550,0
20241024,111200,1623713100,4550,4535,4555,4530,535
20241024,111100,1621286595,4535,4535,4535,4530,239
20241024,111000,1620202785,4535,4535,4560,4530,5978
20241024,110900,1593103140,4535,4560,4560,4535,7514
20241024,110800,1558989875,4560,4550,4565,4540,3802
20241024,110700,1541700375,4570,4570,4570,4570,0
20241024,110600,1541700375,4570,4570,4570,4550,1433
20241024,110500,1535178645,4550,4560,4570,4545,673
20241024,110400,1532117810,4575,4575,4575,4575,52
20241024,110300,1531879910,4575,4545,4575,4545,25
20241024,110200,1531765775,4575,4550,4580,4545,1441
20241024,110100,1525209175,4550,4550,4580,4550,172
20241024,110000,1524424055,4555,4555,4555,4555,1284
20241024,105900,1518575435,4555,4555,4555,4555,20
20241024,105800,1518484335,4555,4545,4555,4545,479
20241024,105700,1516306960,4545,4560,4570,4545,4075
20241024,105600,1497744345,4560,4560,4560,4560,0
20241024,105500,1497744345,4560,4585,4585,4560,788
20241024,105400,1494145310,4590,4590,4590,4590,0
20241024,105300,1494145310,4590,4590,4590,4560,172
20241024,105200,1493360900,4590,4585,4590,4565,716
20241024,105100,1490090145,4595,4570,4595,4565,57
20241024,105000,1489828780,4565,4575,4575,4560,1046
20241024,104900,1485048340,4605,4595,4605,4575,55
20241024,104800,1484795740,4605,4590,4605,4575,978
20241024,104700,1480306520,4590,4590,4590,4590,2
20241024,104600,1480297340,4590,4570,4590,4570,148
20241024,104500,1479619860,4570,4585,4590,4570,1371
20241024,104400,1473344760,4575,4580,4585,4575,806
20241024,104300,1469650965,4580,4580,4585,4580,1500
20241024,104200,1462780650,4580,4580,4580,4575,231
20241024,104100,1461723775,4560,4560,4560,4560,51
20241024,104000,1461491215,4580,4550,4580,4550,12
20241024,103900,1461436585,4550,4565,4565,4550,1264
20241024,103800,1455679710,4565,4580,4580,4565,328
20241024,103700,1454181175,4580,4565,4580,4560,692
20241024,103600,1451021390,4570,4570,4570,4570,100
20241024,103500,1450564390,4570,4560,4570,4560,123
20241024,103400,1450002310,4570,4565,4570,4560,500
20241024,103300,1447717945,4550,4555,4555,4550,401
20241024,103200,1445892895,4550,4550,4550,4550,387
20241024,103100,1444132045,4550,4550,4550,4550,402
20241024,103000,1442302945,4550,4555,4565,4550,5120
20241024,102900,1418994090,4555,4560,4560,4555,80
20241024,102800,1418629650,4565,4565,4565,4565,53
20241024,102700,1418387705,4570,4570,4570,4555,1913
20241024,102600,1409662620,4555,4570,4570,4555,8
20241024,102500,1409626135,4570,4565,4570,4555,263
20241024,102400,1408426050,4555,4565,4565,4555,7954
20241024,102300,1372129675,4565,4575,4575,4565,2162
20241024,102200,1362249120,4580,4590,4590,4580,2276
20241024,102100,1351813115,4600,4600,4600,4600,0
20241024,102000,1351813115,4600,4600,4600,4600,474
20241024,101900,1349632715,4600,4600,4600,4600,177
20241024,101800,1348818515,4600,4590,4605,4590,693
20241024,101700,1345636540,4590,4605,4605,4590,602
20241024,101600,1342871370,4600,4605,4605,4600,451
20241024,101500,1340796520,4605,4605,4605,4600,1669
20241024,101400,1333115775,4605,4610,4610,4605,3108
20241024,101300,1318801675,4605,4610,4615,4605,842
20241024,101200,1314919165,4610,4620,4620,4610,566
20241024,101100,1312304345,4625,4615,4625,4610,706
20241024,101000,1309044010,4605,4615,4615,4605,808
20241024,100900,1305315180,4615,4615,4620,4610,1522
20241024,100800,1298287520,4615,4610,4625,4600,922
20241024,100700,1294029650,4625,4605,4645,4605,8242
20241024,100600,1255941360,4605,4600,4605,4600,1303
20241024,100500,1249946525,4590,4590,4600,4590,1390
20241024,100400,1243561365,4590,4590,4600,4590,663
20241024,100300,1240515845,4590,4590,4590,4590,200
20241024,100200,1239597845,4595,4585,4595,4570,3314
20241024,100100,1224430825,4585,4585,4585,4585,5
20241024,100000,1224407900,4585,4600,4600,4585,16
20241024,095900,1224334465,4600,4600,4600,4575,1271
20241024,095800,1218498710,4600,4585,4610,4580,5342
20241024,095700,1193938950,4580,4580,4580,4575,1488
20241024,095600,1187130370,4580,4580,4585,4580,1107
20241024,095500,1182060300,4585,4585,4585,4585,1595
20241024,095400,1174747225,4585,4575,4585,4565,3364
20241024,095300,1159343115,4575,4565,4575,4565,1417
20241024,095200,1152874080,4565,4575,4575,4565,1535
20241024,095100,1145859120,4575,4575,4575,4570,788
20241024,095000,1142254025,4575,4575,4580,4575,1441
20241024,094900,1135660335,4580,4585,4585,4575,562
20241024,094800,1133086635,4585,4580,4590,4575,560
20241024,094700,1130523590,4580,4590,4590,4580,1493
20241024,094600,1123682560,4595,4580,4600,4580,340
20241024,094500,1122120755,4580,4585,4600,4580,5147
20241024,094400,1098495365,4590,4565,4590,4565,2819
20241024,094300,1085592265,4575,4540,4575,4540,1193
20241024,094200,1080150375,4550,4540,4550,4530,3379
20241024,094100,1064814720,4540,4540,4540,4530,328
20241024,094000,1063326560,4540,4535,4540,4535,46
20241024,093900,1063117725,4530,4540,4545,4525,6604
20241024,093800,1033192610,4540,4540,4545,4535,569
20241024,093700,1030610345,4540,4540,4545,4535,1107
20241024,093600,1025586565,4540,4535,4540,4535,142
20241024,093500,1024942395,4535,4540,4545,4535,1757
20241024,093400,1016962825,4540,4530,4540,4530,2904
20241024,093300,1003789920,4530,4535,4540,4525,4447
20241024,093200,983664560,4525,4535,4535,4525,4233
20241024,093100,964500100,4530,4530,4535,4530,1272
20241024,093000,958737915,4530,4535,4535,4530,11115
20241024,092900,908385995,4540,4540,4540,4530,3504
20241024,092800,892489430,4535,4535,4540,4530,4522
20241024,092700,871986155,4535,4540,4540,4530,5074
20241024,092600,848978970,4540,4540,4540,4535,17209
20241024,092500,770900025,4540,4565,4565,4540,13864
20241024,092400,707818955,4565,4560,4570,4560,992
20241024,092300,703291975,4570,4560,4580,4555,2586
20241024,092200,691490340,4580,4560,4580,4550,2388
20241024,092100,680604105,4555,4570,4570,4550,4090
20241024,092000,661978190,4570,4560,4575,4560,2650
20241024,091900,649875330,4580,4595,4595,4555,1723
20241024,091800,642018495,4595,4560,4600,4555,1953
20241024,091700,633099670,4560,4570,4575,4560,11454
20241024,091600,580851070,4570,4575,4580,4560,22806
20241024,091500,476638420,4575,4595,4595,4575,3440
20241024,091400,460893250,4600,4575,4600,4575,1224
20241024,091300,455273125,4595,4590,4600,4570,10991
20241024,091200,404941695,4595,4600,4600,4590,892
20241024,091100,400846355,4595,4600,4605,4595,2203
20241024,091000,390716060,4600,4595,4605,4595,2303
20241024,090900,380124210,4590,4580,4595,4580,1431
20241024,090800,373562440,4580,4570,4580,4560,10295
20241024,090700,326567325,4565,4585,4585,4565,7873
20241024,090600,290590060,4585,4610,4610,4580,5862
20241024,090500,263655120,4610,4610,4620,4585,4319
20241024,090400,243787810,4605,4595,4620,4595,1838
20241024,090300,235325655,4595,4570,4595,4565,4425
20241024,090200,215052790,4570,4560,4590,4555,3456
20241024,090100,199253695,4560,4585,4620,4545,7427
20241024,090000,165293660,4535,4585,4600,4535,35920