stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,183100,126644155,3820,3820,3820,3820,879
20241025,183000,126644155,3820,3820,3820,3820,0
20241025,182900,126644155,3820,3820,3820,3820,0
20241025,182800,126644155,3820,3820,3820,3820,0
20241025,182700,126644155,3820,3820,3820,3820,0
20241025,182600,126644155,3820,3820,3820,3820,0
20241025,182500,126644155,3820,3820,3820,3820,0
20241025,182400,126644155,3820,3820,3820,3820,0
20241025,182300,126644155,3820,3820,3820,3820,0
20241025,182200,126644155,3820,3820,3820,3820,0
20241025,182100,126644155,3820,3820,3820,3820,0
20241025,182000,126644155,3820,3820,3820,3820,0
20241025,181900,126644155,3820,3820,3820,3820,0
20241025,181800,126644155,3820,3820,3820,3820,0
20241025,181700,126644155,3820,3820,3820,3820,0
20241025,181600,126644155,3820,3820,3820,3820,0
20241025,181500,126644155,3820,3820,3820,3820,0
20241025,181400,126644155,3820,3820,3820,3820,0
20241025,181300,126644155,3820,3820,3820,3820,0
20241025,181200,126644155,3820,3820,3820,3820,0
20241025,181100,126644155,3820,3820,3820,3820,0
20241025,181000,126644155,3820,3820,3820,3820,0
20241025,180900,126644155,3820,3820,3820,3820,0
20241025,180800,126644155,3820,3820,3820,3820,0
20241025,180700,126644155,3820,3820,3820,3820,0
20241025,180600,126644155,3820,3820,3820,3820,0
20241025,180500,126644155,3820,3820,3820,3820,0
20241025,180400,126644155,3820,3820,3820,3820,0
20241025,180300,126644155,3820,3820,3820,3820,0
20241025,180200,126644155,3820,3820,3820,3820,0
20241025,180100,126644155,3820,3820,3820,3820,879
20241025,180000,126644155,3820,3820,3820,3820,0
20241025,175900,126644155,3820,3820,3820,3820,0
20241025,175800,126644155,3820,3820,3820,3820,0
20241025,175700,126644155,3820,3820,3820,3820,0
20241025,175600,126644155,3820,3820,3820,3820,0
20241025,175500,126644155,3820,3820,3820,3820,0
20241025,175400,126644155,3820,3820,3820,3820,0
20241025,175300,126644155,3820,3820,3820,3820,0
20241025,175200,126644155,3820,3820,3820,3820,0
20241025,175100,126644155,3820,3820,3820,3820,0
20241025,175000,126644155,3820,3820,3820,3820,0
20241025,174900,126644155,3820,3820,3820,3820,0
20241025,174800,126644155,3820,3820,3820,3820,0
20241025,174700,126644155,3820,3820,3820,3820,0
20241025,174600,126644155,3820,3820,3820,3820,0
20241025,174500,126644155,3820,3820,3820,3820,0
20241025,174400,126644155,3820,3820,3820,3820,0
20241025,174300,126644155,3820,3820,3820,3820,0
20241025,174200,126644155,3820,3820,3820,3820,0
20241025,174100,126644155,3820,3820,3820,3820,0
20241025,174000,126644155,3820,3820,3820,3820,0
20241025,173900,126644155,3820,3820,3820,3820,0
20241025,173800,126644155,3820,3820,3820,3820,0
20241025,173700,126644155,3820,3820,3820,3820,0
20241025,173600,126644155,3820,3820,3820,3820,0
20241025,173500,126644155,3820,3820,3820,3820,0
20241025,173400,126644155,3820,3820,3820,3820,0
20241025,173300,126644155,3820,3820,3820,3820,0
20241025,173200,126644155,3820,3820,3820,3820,0
20241025,173100,126644155,3820,3820,3820,3820,879
20241025,173000,126644155,3820,3820,3820,3820,0
20241025,172900,126644155,3820,3820,3820,3820,0
20241025,172800,126644155,3820,3820,3820,3820,0
20241025,172700,126644155,3820,3820,3820,3820,0
20241025,172600,126644155,3820,3820,3820,3820,0
20241025,172500,126644155,3820,3820,3820,3820,0
20241025,172400,126644155,3820,3820,3820,3820,0
20241025,172300,126644155,3820,3820,3820,3820,0
20241025,172200,126644155,3820,3820,3820,3820,0
20241025,172100,126644155,3820,3820,3820,3820,0
20241025,172000,126644155,3820,3820,3820,3820,0
20241025,171900,126644155,3820,3820,3820,3820,0
20241025,171800,126644155,3820,3820,3820,3820,0
20241025,171700,126644155,3820,3820,3820,3820,0
20241025,171600,126644155,3820,3820,3820,3820,0
20241025,171500,126644155,3820,3820,3820,3820,0
20241025,171400,126644155,3820,3820,3820,3820,0
20241025,171300,126644155,3820,3820,3820,3820,0
20241025,171200,126644155,3820,3820,3820,3820,0
20241025,171100,126644155,3820,3820,3820,3820,0
20241025,171000,126644155,3820,3820,3820,3820,0
20241025,170900,126644155,3820,3820,3820,3820,0
20241025,170800,126644155,3820,3820,3820,3820,0
20241025,170700,126644155,3820,3820,3820,3820,0
20241025,170600,126644155,3820,3820,3820,3820,0
20241025,170500,126644155,3820,3820,3820,3820,0
20241025,170400,126644155,3820,3820,3820,3820,0
20241025,170300,126644155,3820,3820,3820,3820,0
20241025,170200,126644155,3820,3820,3820,3820,0
20241025,170100,126644155,3820,3820,3820,3820,879
20241025,170000,126644155,3820,3820,3820,3820,0
20241025,165900,126644155,3820,3820,3820,3820,0
20241025,165800,126644155,3820,3820,3820,3820,0
20241025,165700,126644155,3820,3820,3820,3820,0
20241025,165600,126644155,3820,3820,3820,3820,0
20241025,165500,126644155,3820,3820,3820,3820,0
20241025,165400,126644155,3820,3820,3820,3820,0
20241025,165300,126644155,3820,3820,3820,3820,0
20241025,165200,126644155,3820,3820,3820,3820,0
20241025,165100,126644155,3820,3820,3820,3820,0
20241025,165000,126644155,3820,3820,3820,3820,0
20241025,164900,126644155,3820,3820,3820,3820,0
20241025,164800,126644155,3820,3820,3820,3820,0
20241025,164700,126644155,3820,3820,3820,3820,0
20241025,164600,126644155,3820,3820,3820,3820,0
20241025,164500,126644155,3820,3820,3820,3820,0
20241025,164400,126644155,3820,3820,3820,3820,0
20241025,164300,126644155,3820,3820,3820,3820,0
20241025,164200,126644155,3820,3820,3820,3820,0
20241025,164100,126644155,3820,3820,3820,3820,0
20241025,164000,126644155,3820,3820,3820,3820,0
20241025,163900,126644155,3820,3820,3820,3820,0
20241025,163800,126644155,3820,3820,3820,3820,0
20241025,163700,126644155,3820,3820,3820,3820,0
20241025,163600,126644155,3820,3820,3820,3820,0
20241025,163500,126644155,3820,3820,3820,3820,0
20241025,163400,126644155,3820,3820,3820,3820,0
20241025,163300,126644155,3820,3820,3820,3820,0
20241025,163200,126644155,3820,3820,3820,3820,0
20241025,163100,126644155,3820,3820,3820,3820,879
20241025,163000,126644155,3820,3820,3820,3820,0
20241025,162900,126644155,3820,3820,3820,3820,0
20241025,162800,126644155,3820,3820,3820,3820,0
20241025,162700,126644155,3820,3820,3820,3820,0
20241025,162600,126644155,3820,3820,3820,3820,0
20241025,162500,126644155,3820,3820,3820,3820,0
20241025,162400,126644155,3820,3820,3820,3820,0
20241025,162300,126644155,3820,3820,3820,3820,0
20241025,162200,126644155,3820,3820,3820,3820,0
20241025,162100,126644155,3820,3820,3820,3820,0
20241025,162000,126644155,3820,3820,3820,3820,0
20241025,161900,126644155,3820,3820,3820,3820,0
20241025,161800,126644155,3820,3820,3820,3820,0
20241025,161700,126644155,3820,3820,3820,3820,0
20241025,161600,126644155,3820,3820,3820,3820,0
20241025,161500,126644155,3820,3820,3820,3820,0
20241025,161400,126644155,3820,3820,3820,3820,0
20241025,161300,126644155,3820,3820,3820,3820,0
20241025,161200,126644155,3820,3820,3820,3820,0
20241025,161100,126644155,3820,3820,3820,3820,0
20241025,161000,126644155,3820,3820,3820,3820,0
20241025,160900,126644155,3820,3820,3820,3820,0
20241025,160800,126644155,3820,3820,3820,3820,0
20241025,160700,126644155,3820,3820,3820,3820,0
20241025,160600,126644155,3820,3820,3820,3820,0
20241025,160500,126644155,3820,3820,3820,3820,0
20241025,160400,126644155,3820,3820,3820,3820,0
20241025,160300,126644155,3820,3820,3820,3820,0
20241025,160200,126644155,3820,3820,3820,3820,0
20241025,160100,126644155,3820,3820,3820,3820,879
20241025,160000,126644155,3820,3820,3820,3820,0
20241025,155900,126644155,3820,3820,3820,3820,0
20241025,155800,126644155,3820,3820,3820,3820,0
20241025,155700,126644155,3820,3820,3820,3820,0
20241025,155600,126644155,3820,3820,3820,3820,0
20241025,155500,126644155,3820,3820,3820,3820,0
20241025,155400,126644155,3820,3820,3820,3820,0
20241025,155300,126644155,3820,3820,3820,3820,0
20241025,155200,126644155,3820,3820,3820,3820,0
20241025,155100,126644155,3820,3820,3820,3820,0
20241025,155000,126644155,3820,3820,3820,3820,0
20241025,154900,126644155,3820,3820,3820,3820,0
20241025,154800,126644155,3820,3820,3820,3820,0
20241025,154700,126644155,3820,3820,3820,3820,0
20241025,154600,126644155,3820,3820,3820,3820,0
20241025,154500,126644155,3820,3820,3820,3820,0
20241025,154400,126644155,3820,3820,3820,3820,0
20241025,154300,126644155,3820,3820,3820,3820,0
20241025,154200,126644155,3820,3820,3820,3820,0
20241025,154100,126644155,3820,3820,3820,3820,0
20241025,154000,126644155,3820,3820,3820,3820,0
20241025,153900,126644155,3820,3820,3820,3820,0
20241025,153800,126644155,3820,3820,3820,3820,0
20241025,153700,126644155,3820,3820,3820,3820,0
20241025,153600,126644155,3820,3820,3820,3820,0
20241025,153500,126644155,3820,3820,3820,3820,0
20241025,153400,126644155,3820,3820,3820,3820,0
20241025,153300,126644155,3820,3820,3820,3820,0
20241025,153200,126644155,3820,3820,3820,3820,0
20241025,153100,126644155,3820,3820,3820,3820,879
20241025,153000,126644155,3820,3820,3820,3820,879
20241025,152900,123286375,3820,3820,3820,3820,0
20241025,152800,123286375,3820,3820,3820,3820,0
20241025,152700,123286375,3820,3820,3820,3820,0
20241025,152600,123286375,3820,3820,3820,3820,0
20241025,152500,123286375,3820,3820,3820,3820,0
20241025,152400,123286375,3820,3820,3820,3820,0
20241025,152300,123286375,3820,3820,3820,3820,0
20241025,152200,123286375,3820,3820,3820,3820,0
20241025,152100,123286375,3820,3820,3820,3820,0
20241025,152000,123286375,3820,3820,3820,3820,0
20241025,151900,123286375,3820,3820,3820,3820,63
20241025,151800,123045715,3820,3820,3820,3820,0
20241025,151700,123045715,3820,3820,3820,3820,0
20241025,151600,123045715,3820,3820,3820,3820,280
20241025,151500,121976115,3800,3800,3800,3800,0
20241025,151400,121976115,3800,3810,3810,3800,413
20241025,151300,120406355,3820,3820,3820,3820,1
20241025,151200,120402535,3820,3810,3820,3810,288
20241025,151100,119303515,3800,3800,3800,3800,0
20241025,151000,119303515,3800,3800,3800,3800,24
20241025,150900,119212315,3810,3810,3810,3810,1
20241025,150800,119208505,3800,3800,3800,3800,317
20241025,150700,118003905,3800,3800,3800,3800,0
20241025,150600,118003905,3800,3800,3800,3800,182
20241025,150500,117312305,3800,3800,3800,3800,0
20241025,150400,117312305,3800,3800,3800,3800,0
20241025,150300,117312305,3800,3800,3800,3800,0
20241025,150200,117312305,3800,3790,3800,3790,241
20241025,150100,116398905,3790,3790,3790,3790,674
20241025,150000,113844445,3800,3800,3800,3800,0
20241025,145900,113844445,3800,3800,3800,3800,0
20241025,145800,113844445,3800,3800,3800,3800,0
20241025,145700,113844445,3800,3800,3800,3800,1
20241025,145600,113840645,3780,3780,3780,3780,283
20241025,145500,112770905,3785,3785,3785,3785,0
20241025,145400,112770905,3785,3785,3785,3785,0
20241025,145300,112770905,3785,3785,3785,3785,1526
20241025,145200,106994995,3800,3800,3800,3800,1
20241025,145100,106991195,3790,3790,3790,3790,0
20241025,145000,106991195,3790,3790,3790,3790,1000
20241025,144900,103201195,3795,3795,3795,3795,1006
20241025,144800,99383425,3800,3800,3800,3800,0
20241025,144700,99383425,3800,3800,3800,3800,1
20241025,144600,99379625,3800,3800,3800,3800,26
20241025,144500,99280825,3800,3800,3800,3800,0
20241025,144400,99280825,3800,3800,3800,3800,0
20241025,144300,99280825,3800,3810,3810,3800,2554
20241025,144200,89574835,3810,3810,3810,3810,116
20241025,144100,89132875,3810,3810,3810,3810,0
20241025,144000,89132875,3810,3810,3810,3810,0
20241025,143900,89132875,3810,3810,3810,3810,5
20241025,143800,89113825,3800,3800,3800,3800,0
20241025,143700,89113825,3800,3800,3800,3800,0
20241025,143600,89113825,3800,3800,3800,3800,0
20241025,143500,89113825,3800,3800,3800,3800,0
20241025,143400,89113825,3800,3800,3800,3800,0
20241025,143300,89113825,3800,3800,3800,3800,10
20241025,143200,89075825,3825,3825,3825,3825,0
20241025,143100,89075825,3825,3825,3825,3825,0
20241025,143000,89075825,3825,3825,3825,3825,0
20241025,142900,89075825,3825,3825,3825,3825,0
20241025,142800,89075825,3825,3825,3825,3825,0
20241025,142700,89075825,3825,3810,3825,3810,310
20241025,142600,87893405,3810,3810,3810,3810,0
20241025,142500,87893405,3810,3810,3810,3810,192
20241025,142400,87161885,3800,3800,3800,3800,0
20241025,142300,87161885,3800,3800,3800,3800,0
20241025,142200,87161885,3800,3805,3805,3800,73
20241025,142100,86884480,3810,3810,3810,3810,1
20241025,142000,86880670,3810,3810,3810,3810,0
20241025,141900,86880670,3810,3810,3810,3810,0
20241025,141800,86880670,3810,3810,3810,3810,0
20241025,141700,86880670,3810,3815,3820,3810,852
20241025,141600,83633760,3815,3810,3815,3810,477
20241025,141500,81816230,3810,3810,3810,3810,0
20241025,141400,81816230,3810,3810,3810,3810,0
20241025,141300,81816230,3810,3810,3810,3810,0
20241025,141200,81816230,3810,3810,3810,3810,100
20241025,141100,81435230,3810,3810,3810,3810,0
20241025,141000,81435230,3810,3810,3810,3810,0
20241025,140900,81435230,3810,3810,3810,3810,0
20241025,140800,81435230,3810,3810,3810,3810,0
20241025,140700,81435230,3810,3810,3810,3810,0
20241025,140600,81435230,3810,3810,3810,3810,0
20241025,140500,81435230,3810,3810,3810,3810,4
20241025,140400,81419990,3810,3810,3810,3810,0
20241025,140300,81419990,3810,3810,3810,3810,0
20241025,140200,81419990,3810,3810,3810,3810,51
20241025,140100,81225680,3810,3810,3810,3810,0
20241025,140000,81225680,3810,3810,3810,3810,192
20241025,135900,80494160,3810,3810,3810,3810,333
20241025,135800,79225430,3800,3800,3800,3800,0
20241025,135700,79225430,3800,3800,3800,3800,20
20241025,135600,79149430,3800,3800,3800,3800,36
20241025,135500,79012630,3800,3800,3800,3800,0
20241025,135400,79012630,3800,3800,3800,3800,0
20241025,135300,79012630,3800,3800,3800,3800,0
20241025,135200,79012630,3800,3800,3800,3800,0
20241025,135100,79012630,3800,3800,3800,3800,0
20241025,135000,79012630,3800,3800,3800,3800,0
20241025,134900,79012630,3800,3800,3800,3800,0
20241025,134800,79012630,3800,3800,3800,3800,0
20241025,134700,79012630,3800,3810,3810,3800,800
20241025,134600,75970750,3810,3810,3810,3810,0
20241025,134500,75970750,3810,3810,3810,3810,0
20241025,134400,75970750,3810,3810,3810,3810,0
20241025,134300,75970750,3810,3810,3810,3810,0
20241025,134200,75970750,3810,3810,3810,3810,0
20241025,134100,75970750,3810,3810,3810,3810,0
20241025,134000,75970750,3810,3810,3810,3810,0
20241025,133900,75970750,3810,3810,3810,3810,0
20241025,133800,75970750,3810,3810,3810,3810,0
20241025,133700,75970750,3810,3810,3810,3810,0
20241025,133600,75970750,3810,3810,3810,3810,0
20241025,133500,75970750,3810,3810,3810,3810,0
20241025,133400,75970750,3810,3810,3810,3810,0
20241025,133300,75970750,3810,3810,3810,3810,0
20241025,133200,75970750,3810,3810,3810,3810,0
20241025,133100,75970750,3810,3810,3810,3810,0
20241025,133000,75970750,3810,3810,3810,3810,0
20241025,132900,75970750,3810,3810,3810,3810,0
20241025,132800,75970750,3810,3810,3810,3810,0
20241025,132700,75970750,3810,3810,3810,3810,0
20241025,132600,75970750,3810,3810,3810,3810,0
20241025,132500,75970750,3810,3810,3810,3810,0
20241025,132400,75970750,3810,3810,3810,3810,36
20241025,132300,75833590,3815,3815,3815,3815,0
20241025,132200,75833590,3815,3815,3815,3815,0
20241025,132100,75833590,3815,3815,3815,3815,0
20241025,132000,75833590,3815,3815,3815,3815,0
20241025,131900,75833590,3815,3815,3815,3815,1
20241025,131800,75829775,3800,3815,3815,3800,540
20241025,131700,73777740,3800,3800,3800,3800,0
20241025,131600,73777740,3800,3800,3800,3800,0
20241025,131500,73777740,3800,3800,3800,3800,0
20241025,131400,73777740,3800,3800,3800,3800,0
20241025,131300,73777740,3800,3800,3800,3800,0
20241025,131200,73777740,3800,3800,3800,3800,0
20241025,131100,73777740,3800,3800,3800,3800,0
20241025,131000,73777740,3800,3805,3805,3800,11
20241025,130900,73735890,3805,3805,3805,3805,0
20241025,130800,73735890,3805,3805,3805,3805,10
20241025,130700,73697840,3805,3805,3805,3805,0
20241025,130600,73697840,3805,3810,3810,3805,1093
20241025,130500,69536360,3810,3810,3810,3810,0
20241025,130400,69536360,3810,3815,3815,3810,4
20241025,130300,69521105,3810,3810,3810,3810,0
20241025,130200,69521105,3810,3810,3810,3810,0
20241025,130100,69521105,3810,3810,3810,3810,0
20241025,130000,69521105,3810,3815,3815,3810,50
20241025,125900,69330545,3830,3830,3830,3830,0
20241025,125800,69330545,3830,3830,3830,3830,0
20241025,125700,69330545,3830,3830,3830,3830,0
20241025,125600,69330545,3830,3830,3830,3830,1
20241025,125500,69326715,3815,3815,3815,3815,0
20241025,125400,69326715,3815,3815,3815,3815,0
20241025,125300,69326715,3815,3815,3815,3815,207
20241025,125200,68537010,3820,3820,3820,3820,0
20241025,125100,68537010,3820,3820,3820,3820,0
20241025,125000,68537010,3820,3820,3820,3820,0
20241025,124900,68537010,3820,3820,3820,3820,10
20241025,124800,68498810,3840,3840,3840,3840,0
20241025,124700,68498810,3840,3825,3840,3825,81
20241025,124600,68188970,3830,3830,3830,3830,0
20241025,124500,68188970,3830,3830,3830,3830,0
20241025,124400,68188970,3830,3830,3830,3830,1
20241025,124300,68185140,3815,3820,3820,3815,9
20241025,124200,68150790,3840,3840,3840,3840,0
20241025,124100,68150790,3840,3840,3840,3840,9
20241025,124000,68116230,3840,3840,3840,3840,3
20241025,123900,68104710,3840,3840,3840,3840,0
20241025,123800,68104710,3840,3840,3840,3840,0
20241025,123700,68104710,3840,3840,3840,3840,0
20241025,123600,68104710,3840,3825,3840,3825,50
20241025,123500,67912980,3825,3825,3825,3825,0
20241025,123400,67912980,3825,3825,3825,3825,3
20241025,123300,67901505,3830,3830,3830,3830,1
20241025,123200,67897675,3830,3840,3840,3830,11
20241025,123100,67855445,3840,3840,3840,3840,0
20241025,123000,67855445,3840,3840,3840,3840,1
20241025,122900,67851605,3840,3840,3840,3840,0
20241025,122800,67851605,3840,3840,3840,3840,0
20241025,122700,67851605,3840,3840,3840,3840,0
20241025,122600,67851605,3840,3840,3840,3840,1
20241025,122500,67847765,3840,3840,3840,3840,0
20241025,122400,67847765,3840,3840,3840,3840,15
20241025,122300,67790165,3840,3840,3840,3840,1
20241025,122200,67786325,3835,3835,3835,3835,10
20241025,122100,67747975,3835,3835,3835,3835,0
20241025,122000,67747975,3835,3835,3835,3835,0
20241025,121900,67747975,3835,3835,3835,3835,58
20241025,121800,67525545,3835,3835,3835,3835,0
20241025,121700,67525545,3835,3830,3835,3830,9
20241025,121600,67491070,3830,3830,3830,3830,0
20241025,121500,67491070,3830,3830,3830,3830,0
20241025,121400,67491070,3830,3830,3830,3830,0
20241025,121300,67491070,3830,3830,3830,3830,0
20241025,121200,67491070,3830,3830,3830,3830,0
20241025,121100,67491070,3830,3830,3830,3830,0
20241025,121000,67491070,3830,3830,3830,3830,0
20241025,120900,67491070,3830,3830,3830,3830,0
20241025,120800,67491070,3830,3830,3830,3830,0
20241025,120700,67491070,3830,3830,3830,3830,3
20241025,120600,67479580,3830,3830,3830,3830,0
20241025,120500,67479580,3830,3830,3830,3830,0
20241025,120400,67479580,3830,3830,3830,3830,0
20241025,120300,67479580,3830,3830,3830,3830,0
20241025,120200,67479580,3830,3830,3830,3830,0
20241025,120100,67479580,3830,3830,3830,3830,0
20241025,120000,67479580,3830,3830,3830,3830,0
20241025,115900,67479580,3830,3830,3830,3830,0
20241025,115800,67479580,3830,3830,3830,3830,0
20241025,115700,67479580,3830,3830,3830,3830,0
20241025,115600,67479580,3830,3830,3830,3830,0
20241025,115500,67479580,3830,3830,3830,3830,0
20241025,115400,67479580,3830,3830,3830,3830,0
20241025,115300,67479580,3830,3830,3830,3830,0
20241025,115200,67479580,3830,3830,3830,3830,0
20241025,115100,67479580,3830,3830,3830,3830,0
20241025,115000,67479580,3830,3830,3830,3830,0
20241025,114900,67479580,3830,3830,3830,3830,0
20241025,114800,67479580,3830,3830,3830,3830,0
20241025,114700,67479580,3830,3830,3830,3830,0
20241025,114600,67479580,3830,3830,3830,3830,0
20241025,114500,67479580,3830,3830,3830,3830,0
20241025,114400,67479580,3830,3830,3830,3830,0
20241025,114300,67479580,3830,3830,3830,3830,0
20241025,114200,67479580,3830,3830,3830,3830,0
20241025,114100,67479580,3830,3830,3830,3830,0
20241025,114000,67479580,3830,3830,3830,3830,0
20241025,113900,67479580,3830,3830,3830,3830,0
20241025,113800,67479580,3830,3830,3830,3830,75
20241025,113700,67192330,3820,3820,3820,3820,0
20241025,113600,67192330,3820,3820,3820,3820,0
20241025,113500,67192330,3820,3820,3820,3820,0
20241025,113400,67192330,3820,3820,3820,3820,100
20241025,113300,66810330,3820,3820,3820,3820,0
20241025,113200,66810330,3820,3820,3820,3820,2
20241025,113100,66802690,3830,3830,3830,3830,0
20241025,113000,66802690,3830,3830,3830,3830,0
20241025,112900,66802690,3830,3830,3830,3830,0
20241025,112800,66802690,3830,3830,3830,3830,0
20241025,112700,66802690,3830,3830,3830,3830,0
20241025,112600,66802690,3830,3830,3830,3830,0
20241025,112500,66802690,3830,3830,3830,3830,0
20241025,112400,66802690,3830,3830,3830,3830,0
20241025,112300,66802690,3830,3830,3830,3830,0
20241025,112200,66802690,3830,3830,3830,3830,0
20241025,112100,66802690,3830,3830,3830,3830,0
20241025,112000,66802690,3830,3830,3830,3830,0
20241025,111900,66802690,3830,3830,3830,3830,0
20241025,111800,66802690,3830,3830,3830,3830,0
20241025,111700,66802690,3830,3830,3830,3830,0
20241025,111600,66802690,3830,3830,3830,3830,1
20241025,111500,66798860,3815,3815,3815,3815,36
20241025,111400,66661520,3830,3830,3830,3830,0
20241025,111300,66661520,3830,3830,3830,3830,10
20241025,111200,66623220,3820,3820,3820,3820,0
20241025,111100,66623220,3820,3820,3820,3820,0
20241025,111000,66623220,3820,3820,3820,3820,0
20241025,110900,66623220,3820,3820,3820,3820,0
20241025,110800,66623220,3820,3820,3820,3820,79
20241025,110700,66321440,3825,3825,3825,3825,0
20241025,110600,66321440,3825,3825,3825,3825,0
20241025,110500,66321440,3825,3825,3825,3825,0
20241025,110400,66321440,3825,3825,3825,3825,0
20241025,110300,66321440,3825,3825,3825,3825,0
20241025,110200,66321440,3825,3825,3825,3825,82
20241025,110100,66007790,3825,3825,3825,3825,0
20241025,110000,66007790,3825,3825,3825,3825,0
20241025,105900,66007790,3825,3825,3825,3825,1
20241025,105800,66003965,3820,3820,3820,3820,280
20241025,105700,64934365,3825,3825,3825,3825,0
20241025,105600,64934365,3825,3825,3825,3825,0
20241025,105500,64934365,3825,3825,3825,3825,1
20241025,105400,64930540,3820,3820,3820,3820,0
20241025,105300,64930540,3820,3820,3820,3820,0
20241025,105200,64930540,3820,3820,3820,3820,36
20241025,105100,64793020,3820,3820,3820,3820,0
20241025,105000,64793020,3820,3820,3820,3820,108
20241025,104900,64380460,3820,3820,3820,3820,0
20241025,104800,64380460,3820,3820,3820,3820,8
20241025,104700,64349900,3820,3820,3820,3820,655
20241025,104600,61847800,3820,3820,3820,3820,0
20241025,104500,61847800,3820,3820,3820,3820,0
20241025,104400,61847800,3820,3820,3820,3820,1
20241025,104300,61843980,3810,3810,3810,3810,0
20241025,104200,61843980,3810,3810,3810,3810,0
20241025,104100,61843980,3810,3810,3810,3810,0
20241025,104000,61843980,3810,3810,3810,3810,0
20241025,103900,61843980,3810,3810,3810,3810,0
20241025,103800,61843980,3810,3810,3810,3810,30
20241025,103700,61729680,3820,3820,3820,3820,0
20241025,103600,61729680,3820,3820,3820,3820,0
20241025,103500,61729680,3820,3820,3820,3820,128
20241025,103400,61240720,3820,3820,3820,3820,1
20241025,103300,61236900,3805,3805,3805,3805,0
20241025,103200,61236900,3805,3805,3805,3805,0
20241025,103100,61236900,3805,3805,3805,3805,364
20241025,103000,59851880,3805,3805,3805,3805,6
20241025,102900,59829050,3800,3800,3800,3800,0
20241025,102800,59829050,3800,3800,3800,3800,0
20241025,102700,59829050,3800,3800,3800,3800,16
20241025,102600,59768250,3800,3800,3800,3800,0
20241025,102500,59768250,3800,3800,3800,3800,0
20241025,102400,59768250,3800,3800,3800,3800,0
20241025,102300,59768250,3800,3800,3800,3800,50
20241025,102200,59578250,3820,3820,3820,3820,0
20241025,102100,59578250,3820,3820,3820,3820,0
20241025,102000,59578250,3820,3820,3820,3820,0
20241025,101900,59578250,3820,3820,3820,3820,1
20241025,101800,59574430,3820,3820,3820,3820,0
20241025,101700,59574430,3820,3820,3820,3820,0
20241025,101600,59574430,3820,3820,3820,3820,0
20241025,101500,59574430,3820,3820,3820,3820,1
20241025,101400,59570610,3820,3820,3820,3820,0
20241025,101300,59570610,3820,3820,3820,3820,0
20241025,101200,59570610,3820,3820,3820,3820,0
20241025,101100,59570610,3820,3820,3820,3820,9
20241025,101000,59536230,3820,3820,3820,3820,0
20241025,100900,59536230,3820,3820,3820,3820,0
20241025,100800,59536230,3820,3820,3820,3820,0
20241025,100700,59536230,3820,3820,3820,3820,1
20241025,100600,59532410,3825,3825,3825,3825,0
20241025,100500,59532410,3825,3800,3825,3800,2
20241025,100400,59524785,3825,3810,3825,3810,119
20241025,100300,59071245,3800,3800,3800,3800,1299
20241025,100200,54135045,3810,3810,3810,3810,1
20241025,100100,54131235,3810,3810,3810,3810,0
20241025,100000,54131235,3810,3810,3810,3810,0
20241025,095900,54131235,3810,3810,3810,3810,0
20241025,095800,54131235,3810,3810,3810,3810,5
20241025,095700,54112185,3810,3810,3810,3810,0
20241025,095600,54112185,3810,3810,3810,3810,0
20241025,095500,54112185,3810,3805,3810,3785,2010
20241025,095400,46480480,3810,3805,3810,3805,1010
20241025,095300,42637380,3810,3810,3810,3810,0
20241025,095200,42637380,3810,3810,3810,3810,402
20241025,095100,41105760,3810,3810,3810,3810,0
20241025,095000,41105760,3810,3810,3810,3810,0
20241025,094900,41105760,3810,3810,3810,3810,108
20241025,094800,40694280,3825,3825,3825,3825,3
20241025,094700,40682805,3830,3830,3830,3830,1
20241025,094600,40678975,3830,3830,3830,3830,0
20241025,094500,40678975,3830,3830,3830,3830,0
20241025,094400,40678975,3830,3830,3830,3830,0
20241025,094300,40678975,3830,3830,3830,3830,0
20241025,094200,40678975,3830,3830,3830,3830,2
20241025,094100,40671315,3805,3805,3805,3805,0
20241025,094000,40671315,3805,3805,3805,3805,0
20241025,093900,40671315,3805,3805,3805,3805,67
20241025,093800,40416380,3835,3835,3835,3835,2
20241025,093700,40408710,3835,3835,3835,3835,0
20241025,093600,40408710,3835,3835,3835,3835,1
20241025,093500,40404875,3800,3800,3800,3800,0
20241025,093400,40404875,3800,3830,3830,3800,1049
20241025,093300,36403705,3835,3835,3835,3835,1
20241025,093200,36399870,3830,3830,3830,3830,24
20241025,093100,36307950,3830,3830,3830,3830,0
20241025,093000,36307950,3830,3825,3830,3825,66
20241025,092900,36055465,3825,3825,3825,3825,0
20241025,092800,36055465,3825,3825,3825,3825,301
20241025,092700,34904140,3830,3835,3835,3830,352
20241025,092600,33554240,3840,3840,3840,3840,0
20241025,092500,33554240,3840,3840,3840,3840,0
20241025,092400,33554240,3840,3840,3840,3840,0
20241025,092300,33554240,3840,3840,3840,3840,23
20241025,092200,33465920,3845,3860,3860,3845,650
20241025,092100,30958460,3860,3875,3960,3840,4109
20241025,092000,14911825,3845,3820,3900,3820,2393
20241025,091900,5720665,3815,3810,3815,3810,527
20241025,091800,3710245,3805,3805,3805,3805,30
20241025,091700,3596095,3805,3805,3805,3805,0
20241025,091600,3596095,3805,3805,3805,3805,0
20241025,091500,3596095,3805,3805,3805,3805,10
20241025,091400,3558045,3810,3810,3810,3810,2
20241025,091300,3550425,3810,3805,3810,3805,244
20241025,091200,2622000,3805,3805,3805,3805,0
20241025,091100,2622000,3805,3805,3805,3805,3
20241025,091000,2610585,3785,3805,3805,3785,11
20241025,090900,2568930,3805,3795,3805,3780,60
20241025,090800,2341440,3795,3805,3810,3795,59
20241025,090700,2117155,3810,3810,3810,3810,0
20241025,090600,2117155,3810,3810,3810,3810,0
20241025,090500,2117155,3810,3810,3810,3810,0
20241025,090400,2117155,3810,3810,3810,3810,2
20241025,090300,2109535,3810,3810,3810,3810,0
20241025,090200,2109535,3810,3820,3820,3810,234
20241025,090100,1215805,3830,3830,3830,3830,0
20241025,090000,1215805,3830,3820,3845,3820,318