stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191700,1286884180,10300,10300,10300,10300,5402
20241024,191600,1286884180,10300,10300,10300,10300,0
20241024,191500,1286884180,10300,10300,10300,10300,0
20241024,191400,1286884180,10300,10300,10300,10300,0
20241024,191300,1286884180,10300,10300,10300,10300,0
20241024,191200,1286884180,10300,10300,10300,10300,0
20241024,191100,1286884180,10300,10300,10300,10300,0
20241024,191000,1286884180,10300,10300,10300,10300,0
20241024,190900,1286884180,10300,10300,10300,10300,0
20241024,190800,1286884180,10300,10300,10300,10300,0
20241024,190700,1286884180,10300,10300,10300,10300,0
20241024,190600,1286884180,10300,10300,10300,10300,0
20241024,190500,1286884180,10300,10300,10300,10300,0
20241024,190400,1286884180,10300,10300,10300,10300,0
20241024,190300,1286884180,10300,10300,10300,10300,0
20241024,190200,1286884180,10300,10300,10300,10300,0
20241024,190100,1286884180,10300,10300,10300,10300,0
20241024,190000,1286884180,10300,10300,10300,10300,0
20241024,185900,1286884180,10300,10300,10300,10300,0
20241024,185800,1286884180,10300,10300,10300,10300,0
20241024,185700,1286884180,10300,10300,10300,10300,0
20241024,185600,1286884180,10300,10300,10300,10300,0
20241024,185500,1286884180,10300,10300,10300,10300,0
20241024,185400,1286884180,10300,10300,10300,10300,0
20241024,185300,1286884180,10300,10300,10300,10300,0
20241024,185200,1286884180,10300,10300,10300,10300,0
20241024,185100,1286884180,10300,10300,10300,10300,0
20241024,185000,1286884180,10300,10300,10300,10300,0
20241024,184900,1286884180,10300,10300,10300,10300,0
20241024,184800,1286884180,10300,10300,10300,10300,0
20241024,184700,1286884180,10300,10300,10300,10300,5402
20241024,184600,1286884180,10300,10300,10300,10300,0
20241024,184500,1286884180,10300,10300,10300,10300,0
20241024,184400,1286884180,10300,10300,10300,10300,0
20241024,184300,1286884180,10300,10300,10300,10300,0
20241024,184200,1286884180,10300,10300,10300,10300,0
20241024,184100,1286884180,10300,10300,10300,10300,0
20241024,184000,1286884180,10300,10300,10300,10300,0
20241024,183900,1286884180,10300,10300,10300,10300,0
20241024,183800,1286884180,10300,10300,10300,10300,0
20241024,183700,1286884180,10300,10300,10300,10300,0
20241024,183600,1286884180,10300,10300,10300,10300,0
20241024,183500,1286884180,10300,10300,10300,10300,0
20241024,183400,1286884180,10300,10300,10300,10300,0
20241024,183300,1286884180,10300,10300,10300,10300,0
20241024,183200,1286884180,10300,10300,10300,10300,0
20241024,183100,1286884180,10300,10300,10300,10300,0
20241024,183000,1286884180,10300,10300,10300,10300,0
20241024,182900,1286884180,10300,10300,10300,10300,0
20241024,182800,1286884180,10300,10300,10300,10300,0
20241024,182700,1286884180,10300,10300,10300,10300,0
20241024,182600,1286884180,10300,10300,10300,10300,0
20241024,182500,1286884180,10300,10300,10300,10300,0
20241024,182400,1286884180,10300,10300,10300,10300,0
20241024,182300,1286884180,10300,10300,10300,10300,0
20241024,182200,1286884180,10300,10300,10300,10300,0
20241024,182100,1286884180,10300,10300,10300,10300,0
20241024,182000,1286884180,10300,10300,10300,10300,0
20241024,181900,1286884180,10300,10300,10300,10300,0
20241024,181800,1286884180,10300,10300,10300,10300,0
20241024,181700,1286884180,10300,10300,10300,10300,5402
20241024,181600,1286884180,10300,10300,10300,10300,0
20241024,181500,1286884180,10300,10300,10300,10300,0
20241024,181400,1286884180,10300,10300,10300,10300,0
20241024,181300,1286884180,10300,10300,10300,10300,0
20241024,181200,1286884180,10300,10300,10300,10300,0
20241024,181100,1286884180,10300,10300,10300,10300,0
20241024,181000,1286884180,10300,10300,10300,10300,0
20241024,180900,1286884180,10300,10300,10300,10300,0
20241024,180800,1286884180,10300,10300,10300,10300,0
20241024,180700,1286884180,10300,10300,10300,10300,0
20241024,180600,1286884180,10300,10300,10300,10300,0
20241024,180500,1286884180,10300,10300,10300,10300,0
20241024,180400,1286884180,10300,10300,10300,10300,0
20241024,180300,1286884180,10300,10300,10300,10300,0
20241024,180200,1286884180,10300,10300,10300,10300,0
20241024,180100,1286884180,10300,10300,10300,10300,0
20241024,180000,1286884180,10300,10300,10300,10300,0
20241024,175900,1286884180,10300,10300,10300,10300,0
20241024,175800,1286884180,10300,10300,10300,10300,0
20241024,175700,1286884180,10300,10300,10300,10300,0
20241024,175600,1286884180,10300,10300,10300,10300,0
20241024,175500,1286884180,10300,10300,10300,10300,0
20241024,175400,1286884180,10300,10300,10300,10300,0
20241024,175300,1286884180,10300,10300,10300,10300,0
20241024,175200,1286884180,10300,10300,10300,10300,0
20241024,175100,1286884180,10300,10300,10300,10300,0
20241024,175000,1286884180,10300,10300,10300,10300,0
20241024,174900,1286884180,10300,10300,10300,10300,0
20241024,174800,1286884180,10300,10300,10300,10300,0
20241024,174700,1286884180,10300,10300,10300,10300,5402
20241024,174600,1286884180,10300,10300,10300,10300,0
20241024,174500,1286884180,10300,10300,10300,10300,0
20241024,174400,1286884180,10300,10300,10300,10300,0
20241024,174300,1286884180,10300,10300,10300,10300,0
20241024,174200,1286884180,10300,10300,10300,10300,0
20241024,174100,1286884180,10300,10300,10300,10300,0
20241024,174000,1286884180,10300,10300,10300,10300,0
20241024,173900,1286884180,10300,10300,10300,10300,0
20241024,173800,1286884180,10300,10300,10300,10300,0
20241024,173700,1286884180,10300,10300,10300,10300,0
20241024,173600,1286884180,10300,10300,10300,10300,0
20241024,173500,1286884180,10300,10300,10300,10300,0
20241024,173400,1286884180,10300,10300,10300,10300,0
20241024,173300,1286884180,10300,10300,10300,10300,0
20241024,173200,1286884180,10300,10300,10300,10300,0
20241024,173100,1286884180,10300,10300,10300,10300,0
20241024,173000,1286884180,10300,10300,10300,10300,0
20241024,172900,1286884180,10300,10300,10300,10300,0
20241024,172800,1286884180,10300,10300,10300,10300,0
20241024,172700,1286884180,10300,10300,10300,10300,0
20241024,172600,1286884180,10300,10300,10300,10300,0
20241024,172500,1286884180,10300,10300,10300,10300,0
20241024,172400,1286884180,10300,10300,10300,10300,0
20241024,172300,1286884180,10300,10300,10300,10300,0
20241024,172200,1286884180,10300,10300,10300,10300,0
20241024,172100,1286884180,10300,10300,10300,10300,0
20241024,172000,1286884180,10300,10300,10300,10300,0
20241024,171900,1286884180,10300,10300,10300,10300,0
20241024,171800,1286884180,10300,10300,10300,10300,0
20241024,171700,1286884180,10300,10300,10300,10300,5402
20241024,171600,1286884180,10300,10300,10300,10300,0
20241024,171500,1286884180,10300,10300,10300,10300,0
20241024,171400,1286884180,10300,10300,10300,10300,0
20241024,171300,1286884180,10300,10300,10300,10300,0
20241024,171200,1286884180,10300,10300,10300,10300,0
20241024,171100,1286884180,10300,10300,10300,10300,0
20241024,171000,1286884180,10300,10300,10300,10300,0
20241024,170900,1286884180,10300,10300,10300,10300,0
20241024,170800,1286884180,10300,10300,10300,10300,0
20241024,170700,1286884180,10300,10300,10300,10300,0
20241024,170600,1286884180,10300,10300,10300,10300,0
20241024,170500,1286884180,10300,10300,10300,10300,0
20241024,170400,1286884180,10300,10300,10300,10300,0
20241024,170300,1286884180,10300,10300,10300,10300,0
20241024,170200,1286884180,10300,10300,10300,10300,0
20241024,170100,1286884180,10300,10300,10300,10300,0
20241024,170000,1286884180,10300,10300,10300,10300,0
20241024,165900,1286884180,10300,10300,10300,10300,0
20241024,165800,1286884180,10300,10300,10300,10300,0
20241024,165700,1286884180,10300,10300,10300,10300,0
20241024,165600,1286884180,10300,10300,10300,10300,0
20241024,165500,1286884180,10300,10300,10300,10300,0
20241024,165400,1286884180,10300,10300,10300,10300,0
20241024,165300,1286884180,10300,10300,10300,10300,0
20241024,165200,1286884180,10300,10300,10300,10300,0
20241024,165100,1286884180,10300,10300,10300,10300,0
20241024,165000,1286884180,10300,10300,10300,10300,0
20241024,164900,1286884180,10300,10300,10300,10300,0
20241024,164800,1286884180,10300,10300,10300,10300,0
20241024,164700,1286884180,10300,10300,10300,10300,5402
20241024,164600,1286884180,10300,10300,10300,10300,0
20241024,164500,1286884180,10300,10300,10300,10300,0
20241024,164400,1286884180,10300,10300,10300,10300,0
20241024,164300,1286884180,10300,10300,10300,10300,0
20241024,164200,1286884180,10300,10300,10300,10300,0
20241024,164100,1286884180,10300,10300,10300,10300,0
20241024,164000,1286884180,10300,10300,10300,10300,0
20241024,163900,1286884180,10300,10300,10300,10300,0
20241024,163800,1286884180,10300,10300,10300,10300,0
20241024,163700,1286884180,10300,10300,10300,10300,0
20241024,163600,1286884180,10300,10300,10300,10300,0
20241024,163500,1286884180,10300,10300,10300,10300,0
20241024,163400,1286884180,10300,10300,10300,10300,0
20241024,163300,1286884180,10300,10300,10300,10300,0
20241024,163200,1286884180,10300,10300,10300,10300,0
20241024,163100,1286884180,10300,10300,10300,10300,0
20241024,163000,1286884180,10300,10300,10300,10300,0
20241024,162900,1286884180,10300,10300,10300,10300,0
20241024,162800,1286884180,10300,10300,10300,10300,0
20241024,162700,1286884180,10300,10300,10300,10300,0
20241024,162600,1286884180,10300,10300,10300,10300,0
20241024,162500,1286884180,10300,10300,10300,10300,0
20241024,162400,1286884180,10300,10300,10300,10300,0
20241024,162300,1286884180,10300,10300,10300,10300,0
20241024,162200,1286884180,10300,10300,10300,10300,0
20241024,162100,1286884180,10300,10300,10300,10300,0
20241024,162000,1286884180,10300,10300,10300,10300,0
20241024,161900,1286884180,10300,10300,10300,10300,0
20241024,161800,1286884180,10300,10300,10300,10300,0
20241024,161700,1286884180,10300,10300,10300,10300,5402
20241024,161600,1286884180,10300,10300,10300,10300,0
20241024,161500,1286884180,10300,10300,10300,10300,0
20241024,161400,1286884180,10300,10300,10300,10300,0
20241024,161300,1286884180,10300,10300,10300,10300,0
20241024,161200,1286884180,10300,10300,10300,10300,0
20241024,161100,1286884180,10300,10300,10300,10300,0
20241024,161000,1286884180,10300,10300,10300,10300,0
20241024,160900,1286884180,10300,10300,10300,10300,0
20241024,160800,1286884180,10300,10300,10300,10300,0
20241024,160700,1286884180,10300,10300,10300,10300,0
20241024,160600,1286884180,10300,10300,10300,10300,0
20241024,160500,1286884180,10300,10300,10300,10300,0
20241024,160400,1286884180,10300,10300,10300,10300,0
20241024,160300,1286884180,10300,10300,10300,10300,0
20241024,160200,1286884180,10300,10300,10300,10300,0
20241024,160100,1286884180,10300,10300,10300,10300,0
20241024,160000,1286884180,10300,10300,10300,10300,0
20241024,155900,1286884180,10300,10300,10300,10300,0
20241024,155800,1286884180,10300,10300,10300,10300,0
20241024,155700,1286884180,10300,10300,10300,10300,0
20241024,155600,1286884180,10300,10300,10300,10300,0
20241024,155500,1286884180,10300,10300,10300,10300,0
20241024,155400,1286884180,10300,10300,10300,10300,0
20241024,155300,1286884180,10300,10300,10300,10300,0
20241024,155200,1286884180,10300,10300,10300,10300,0
20241024,155100,1286884180,10300,10300,10300,10300,0
20241024,155000,1286884180,10300,10300,10300,10300,0
20241024,154900,1286884180,10300,10300,10300,10300,0
20241024,154800,1286884180,10300,10300,10300,10300,0
20241024,154700,1286884180,10300,10300,10300,10300,5402
20241024,154600,1286884180,10300,10300,10300,10300,0
20241024,154500,1286884180,10300,10300,10300,10300,0
20241024,154400,1286884180,10300,10300,10300,10300,0
20241024,154300,1286884180,10300,10300,10300,10300,0
20241024,154200,1286884180,10300,10300,10300,10300,0
20241024,154100,1286884180,10300,10300,10300,10300,0
20241024,154000,1286884180,10300,10300,10300,10300,0
20241024,153900,1286884180,10300,10300,10300,10300,0
20241024,153800,1286884180,10300,10300,10300,10300,0
20241024,153700,1286884180,10300,10300,10300,10300,0
20241024,153600,1286884180,10300,10300,10300,10300,0
20241024,153500,1286884180,10300,10300,10300,10300,0
20241024,153400,1286884180,10300,10300,10300,10300,0
20241024,153300,1286884180,10300,10300,10300,10300,0
20241024,153200,1286884180,10300,10300,10300,10300,0
20241024,153100,1286884180,10300,10300,10300,10300,0
20241024,153000,1286884180,10300,10300,10300,10300,5402
20241024,152900,1231243580,10320,10320,10320,10320,0
20241024,152800,1231243580,10320,10320,10320,10320,0
20241024,152700,1231243580,10320,10320,10320,10320,0
20241024,152600,1231243580,10320,10320,10320,10320,0
20241024,152500,1231243580,10320,10320,10320,10320,0
20241024,152400,1231243580,10320,10320,10320,10320,0
20241024,152300,1231243580,10320,10320,10320,10320,0
20241024,152200,1231243580,10320,10320,10320,10320,0
20241024,152100,1231243580,10320,10320,10320,10320,0
20241024,152000,1231243580,10320,10320,10320,10320,0
20241024,151900,1231243580,10320,10320,10320,10310,1056
20241024,151800,1220355820,10320,10310,10320,10310,940
20241024,151700,1210661310,10310,10330,10330,10310,4112
20241024,151600,1168250850,10340,10330,10340,10320,336
20241024,151500,1164781690,10340,10340,10340,10340,63
20241024,151400,1164130270,10340,10340,10340,10340,30
20241024,151300,1163820070,10330,10340,10340,10330,243
20241024,151200,1161308970,10340,10340,10340,10330,500
20241024,151100,1156142470,10340,10340,10340,10340,158
20241024,151000,1154508750,10340,10330,10340,10330,35
20241024,150900,1154147010,10330,10330,10330,10330,54
20241024,150800,1153589190,10330,10330,10330,10330,140
20241024,150700,1152142990,10330,10330,10330,10330,56
20241024,150600,1151564510,10330,10330,10340,10330,243
20241024,150500,1149054180,10340,10340,10340,10330,61
20241024,150400,1148423490,10340,10350,10350,10320,252
20241024,150300,1145818850,10350,10350,10350,10350,75
20241024,150200,1145042600,10350,10350,10350,10350,36
20241024,150100,1144670000,10350,10350,10350,10340,68
20241024,150000,1143966500,10350,10350,10350,10350,52
20241024,145900,1143428300,10350,10350,10350,10340,51
20241024,145800,1142900500,10350,10350,10350,10350,53
20241024,145700,1142351950,10350,10330,10350,10330,63
20241024,145600,1141700900,10340,10340,10350,10330,137
20241024,145500,1140284820,10340,10330,10350,10330,137
20241024,145400,1138868090,10330,10340,10350,10330,76
20241024,145300,1138082060,10340,10340,10340,10330,91
20241024,145200,1137141150,10340,10330,10340,10330,49
20241024,145100,1136634510,10330,10340,10340,10330,41
20241024,145000,1136210610,10340,10340,10340,10330,55
20241024,144900,1135641920,10340,10340,10340,10340,40
20241024,144800,1135228320,10340,10340,10340,10340,101
20241024,144700,1134183980,10340,10340,10340,10340,38
20241024,144600,1133791060,10340,10340,10340,10340,54
20241024,144500,1133232700,10340,10340,10340,10340,32
20241024,144400,1132901820,10340,10340,10340,10310,385
20241024,144300,1128929520,10310,10340,10340,10310,2839
20241024,144200,1099657070,10340,10340,10340,10340,34
20241024,144100,1099305510,10340,10330,10340,10320,252
20241024,144000,1096704530,10320,10330,10330,10320,400
20241024,143900,1092576430,10340,10320,10340,10320,22
20241024,143800,1092349360,10320,10320,10320,10320,0
20241024,143700,1092349360,10320,10330,10330,10320,127
20241024,143600,1091037670,10310,10310,10310,10310,595
20241024,143500,1084903220,10330,10330,10330,10330,92
20241024,143400,1083952860,10340,10340,10340,10340,107
20241024,143300,1082846480,10340,10330,10340,10330,211
20241024,143200,1080666780,10330,10310,10330,10310,2003
20241024,143100,1060015790,10310,10310,10310,10310,482
20241024,143000,1055046370,10310,10320,10320,10310,2815
20241024,142900,1026012530,10330,10330,10330,10330,80
20241024,142800,1025186130,10340,10340,10340,10340,1
20241024,142700,1025175790,10310,10310,10310,10310,0
20241024,142600,1025175790,10310,10340,10340,10310,1405
20241024,142500,1010674350,10350,10350,10350,10350,0
20241024,142400,1010674350,10350,10330,10350,10330,870
20241024,142300,1001672380,10330,10330,10330,10330,2
20241024,142200,1001651720,10340,10330,10340,10330,15
20241024,142100,1001496670,10330,10330,10340,10330,65
20241024,142000,1000824680,10330,10330,10330,10330,65
20241024,141900,1000153230,10330,10330,10350,10330,17
20241024,141800,999977580,10330,10330,10350,10330,60
20241024,141700,999356700,10330,10330,10330,10330,10
20241024,141600,999253400,10330,10340,10340,10330,104
20241024,141500,998178980,10330,10330,10330,10330,14
20241024,141400,998034360,10330,10330,10330,10330,0
20241024,141300,998034360,10330,10330,10350,10330,127
20241024,141200,996722250,10360,10360,10360,10360,10
20241024,141100,996618650,10360,10360,10360,10360,129
20241024,141000,995282210,10360,10330,10360,10300,5288
20241024,140900,940743930,10340,10340,10340,10330,46
20241024,140800,940268400,10350,10340,10350,10340,4
20241024,140700,940227020,10340,10340,10340,10330,58
20241024,140600,939627310,10330,10330,10330,10330,204
20241024,140500,937519990,10330,10330,10340,10330,6
20241024,140400,937457990,10330,10330,10330,10330,3
20241024,140300,937427000,10330,10330,10350,10330,18
20241024,140200,937240870,10330,10330,10330,10320,4
20241024,140100,937199560,10320,10350,10350,10300,9409
20241024,140000,840070370,10340,10350,10350,10340,6
20241024,135900,840008290,10340,10350,10350,10340,12
20241024,135800,839884170,10350,10350,10350,10350,26
20241024,135700,839615070,10340,10350,10350,10340,351
20241024,135600,835985490,10350,10350,10350,10350,2127
20241024,135500,813971040,10350,10350,10350,10350,5
20241024,135400,813919290,10350,10350,10350,10340,9
20241024,135300,813826160,10350,10350,10350,10350,4
20241024,135200,813784760,10350,10350,10350,10350,6
20241024,135100,813722660,10340,10350,10350,10340,31
20241024,135000,813402080,10350,10360,10360,10340,896
20241024,134900,804128870,10360,10360,10360,10350,1056
20241024,134800,793198720,10350,10360,10360,10350,1029
20241024,134700,782548330,10360,10350,10360,10350,104
20241024,134600,781471890,10360,10360,10360,10360,6
20241024,134500,781409730,10360,10360,10360,10360,37
20241024,134400,781026410,10360,10360,10360,10360,11
20241024,134300,780912450,10360,10360,10360,10360,2
20241024,134200,780891730,10360,10360,10360,10350,401
20241024,134100,776740180,10370,10360,10370,10360,707
20241024,134000,769415620,10360,10370,10370,10360,42
20241024,133900,768980160,10370,10380,10380,10370,1743
20241024,133800,750904700,10370,10370,10370,10370,200
20241024,133700,748830700,10370,10380,10380,10370,56
20241024,133600,748249970,10380,10380,10380,10380,0
20241024,133500,748249970,10380,10380,10380,10380,49
20241024,133400,747741350,10380,10380,10380,10380,0
20241024,133300,747741350,10380,10380,10380,10380,0
20241024,133200,747741350,10380,10380,10380,10380,51
20241024,133100,747211970,10380,10380,10380,10380,113
20241024,133000,746039030,10380,10380,10380,10380,0
20241024,132900,746039030,10380,10380,10380,10380,59
20241024,132800,745426610,10380,10380,10380,10380,4
20241024,132700,745385090,10380,10380,10380,10380,7
20241024,132600,745312430,10370,10370,10370,10370,128
20241024,132500,743985070,10370,10370,10370,10370,31
20241024,132400,743663600,10360,10370,10370,10360,104
20241024,132300,742586120,10370,10370,10370,10360,58
20241024,132200,741984700,10370,10370,10370,10370,3
20241024,132100,741953590,10370,10370,10370,10370,4
20241024,132000,741912110,10370,10370,10370,10370,10
20241024,131900,741808410,10360,10370,10370,10360,166
20241024,131800,740087870,10370,10370,10370,10370,20
20241024,131700,739880470,10370,10370,10370,10370,99
20241024,131600,738853840,10370,10370,10370,10370,107
20241024,131500,737744250,10370,10370,10370,10370,0
20241024,131400,737744250,10370,10360,10370,10360,31
20241024,131300,737422890,10370,10370,10370,10360,84
20241024,131200,736551860,10380,10380,10380,10380,2
20241024,131100,736531100,10370,10370,10370,10370,2
20241024,131000,736510360,10360,10360,10360,10360,250
20241024,130900,733920360,10360,10360,10360,10360,0
20241024,130800,733920360,10360,10380,10380,10360,202
20241024,130700,731827470,10370,10370,10370,10370,17
20241024,130600,731651180,10370,10370,10370,10370,30
20241024,130500,731340080,10370,10370,10370,10370,48
20241024,130400,730842320,10360,10360,10370,10360,1101
20241024,130300,719435950,10370,10370,10370,10370,12
20241024,130200,719311510,10370,10370,10370,10370,36
20241024,130100,718938190,10370,10370,10370,10370,11
20241024,130000,718824120,10370,10380,10380,10370,11
20241024,125900,718710040,10380,10380,10380,10380,70
20241024,125800,717983440,10370,10370,10370,10370,104
20241024,125700,716904960,10370,10370,10370,10370,3
20241024,125600,716873850,10380,10380,10380,10380,29
20241024,125500,716572830,10380,10380,10380,10380,0
20241024,125400,716572830,10380,10380,10390,10380,1122
20241024,125300,704926270,10400,10400,10400,10400,1
20241024,125200,704915870,10410,10390,10410,10390,49
20241024,125100,704405980,10410,10400,10410,10390,16
20241024,125000,704239510,10400,10400,10400,10400,75
20241024,124900,703459510,10410,10390,10410,10390,11
20241024,124800,703345080,10380,10380,10380,10380,26
20241024,124700,703075200,10420,10380,10420,10380,37
20241024,124600,702690090,10390,10400,10400,10380,10988
20241024,124500,588417220,10420,10400,10420,10400,198
20241024,124400,586356920,10410,10400,10420,10400,25
20241024,124300,586096660,10410,10410,10410,10410,2
20241024,124200,586075840,10410,10410,10420,10410,58
20241024,124100,585471590,10420,10420,10420,10420,0
20241024,124000,585471590,10420,10410,10420,10410,26
20241024,123900,585200840,10410,10400,10420,10400,317
20241024,123800,581903350,10410,10410,10410,10410,34
20241024,123700,581549410,10400,10400,10400,10400,2
20241024,123600,581528610,10410,10400,10410,10400,51
20241024,123500,580998120,10400,10420,10420,10400,13
20241024,123400,580862700,10410,10410,10420,10410,118
20241024,123300,579634210,10410,10410,10410,10410,310
20241024,123200,576407110,10410,10420,10420,10410,28
20241024,123100,576115360,10420,10420,10420,10420,71
20241024,123000,575375540,10420,10420,10430,10420,29
20241024,122900,575073340,10420,10410,10420,10410,64
20241024,122800,574406960,10430,10420,10430,10420,717
20241024,122700,566935710,10420,10420,10420,10420,0
20241024,122600,566935710,10420,10430,10430,10420,111
20241024,122500,565779080,10430,10430,10430,10430,5
20241024,122400,565726930,10430,10430,10430,10430,11
20241024,122300,565612200,10420,10420,10420,10420,208
20241024,122200,563444840,10420,10420,10420,10420,30
20241024,122100,563132240,10420,10420,10420,10420,51
20241024,122000,562600820,10420,10420,10420,10420,3
20241024,121900,562569560,10420,10420,10420,10420,100
20241024,121800,561527560,10420,10410,10420,10410,16
20241024,121700,561360870,10420,10410,10420,10410,259
20241024,121600,558663090,10420,10410,10420,10410,151
20241024,121500,557090680,10420,10420,10420,10420,11
20241024,121400,556976060,10410,10410,10420,10410,77
20241024,121300,556174380,10410,10410,10410,10410,3
20241024,121200,556143150,10410,10410,10410,10410,0
20241024,121100,556143150,10410,10410,10410,10410,49
20241024,121000,555633060,10410,10410,10410,10410,3
20241024,120900,555601830,10410,10410,10410,10410,3
20241024,120800,555570600,10410,10410,10410,10410,51
20241024,120700,555039690,10410,10410,10410,10410,3
20241024,120600,555008460,10410,10410,10410,10410,38
20241024,120500,554612880,10410,10400,10410,10400,234
20241024,120400,552177530,10400,10400,10400,10400,0
20241024,120300,552177530,10400,10400,10400,10400,8
20241024,120200,552094330,10400,10400,10400,10400,85
20241024,120100,551210330,10400,10400,10400,10400,3
20241024,120000,551179130,10400,10400,10400,10400,6
20241024,115900,551116730,10400,10400,10400,10400,54
20241024,115800,550555130,10400,10400,10400,10400,20
20241024,115700,550347130,10400,10400,10400,10400,3
20241024,115600,550315930,10400,10390,10400,10390,52
20241024,115500,549775140,10390,10380,10390,10380,5
20241024,115400,549723200,10400,10400,10400,10400,3
20241024,115300,549692000,10380,10390,10390,10380,10
20241024,115200,549588180,10400,10400,10400,10400,61
20241024,115100,548953780,10400,10400,10400,10400,0
20241024,115000,548953780,10400,10390,10400,10390,2860
20241024,114900,519237970,10390,10390,10390,10390,69
20241024,114800,518521060,10390,10390,10390,10390,13
20241024,114700,518385990,10390,10390,10390,10390,0
20241024,114600,518385990,10390,10380,10390,10380,1136
20241024,114500,506593740,10380,10380,10380,10380,53
20241024,114400,506043600,10380,10380,10380,10380,3
20241024,114300,506012460,10380,10380,10380,10380,5
20241024,114200,505960560,10380,10380,10380,10380,52
20241024,114100,505420800,10380,10380,10380,10380,18
20241024,114000,505233960,10370,10380,10380,10370,6
20241024,113900,505171710,10380,10380,10380,10380,56
20241024,113800,504590430,10380,10370,10380,10370,21
20241024,113700,504372550,10380,10380,10380,10380,3
20241024,113600,504341410,10380,10380,10380,10380,58
20241024,113500,503739370,10380,10380,10380,10380,0
20241024,113400,503739370,10380,10370,10380,10360,2113
20241024,113300,481847480,10370,10370,10370,10370,50
20241024,113200,481328980,10370,10370,10370,10370,195
20241024,113100,479306830,10370,10370,10370,10370,1
20241024,113000,479296460,10380,10380,10380,10360,2583
20241024,112900,452532270,10380,10380,10380,10380,0
20241024,112800,452532270,10380,10380,10380,10380,5
20241024,112700,452480370,10380,10380,10380,10380,3
20241024,112600,452449230,10380,10380,10380,10380,0
20241024,112500,452449230,10380,10380,10380,10380,200
20241024,112400,450373230,10380,10380,10390,10380,29
20241024,112300,450072100,10390,10380,10390,10380,67
20241024,112200,449376570,10390,10390,10390,10390,3
20241024,112100,449345400,10390,10380,10390,10380,59
20241024,112000,448732420,10390,10390,10390,10390,0
20241024,111900,448732420,10390,10390,10390,10390,3
20241024,111800,448701250,10390,10390,10390,10390,3
20241024,111700,448670080,10390,10380,10390,10380,11
20241024,111600,448555810,10380,10380,10380,10380,3
20241024,111500,448524670,10390,10390,10390,10390,14
20241024,111400,448379210,10390,10390,10390,10370,30
20241024,111300,448067690,10390,10390,10390,10380,964
20241024,111200,438060520,10390,10370,10390,10370,440
20241024,111100,433494240,10370,10370,10370,10370,351
20241024,111000,429854370,10370,10370,10370,10370,0
20241024,110900,429854370,10370,10370,10370,10370,1
20241024,110800,429844000,10370,10370,10370,10370,0
20241024,110700,429844000,10370,10370,10370,10370,0
20241024,110600,429844000,10370,10370,10370,10370,0
20241024,110500,429844000,10370,10370,10370,10370,1
20241024,110400,429833630,10370,10360,10370,10360,177
20241024,110300,427999330,10350,10350,10350,10350,112
20241024,110200,426840130,10350,10350,10350,10350,313
20241024,110100,423600580,10350,10350,10350,10350,1
20241024,110000,423590230,10340,10340,10340,10340,10
20241024,105900,423486830,10350,10350,10350,10350,13
20241024,105800,423352280,10340,10340,10340,10340,100
20241024,105700,422318280,10350,10350,10350,10350,0
20241024,105600,422318280,10350,10350,10350,10350,5
20241024,105500,422266530,10350,10350,10360,10350,11
20241024,105400,422152660,10340,10340,10340,10340,51
20241024,105300,421625320,10330,10330,10330,10330,230
20241024,105200,419249420,10340,10340,10340,10340,8
20241024,105100,419166700,10340,10340,10340,10340,57
20241024,105000,418577320,10340,10340,10340,10340,9
20241024,104900,418484260,10340,10340,10340,10340,52
20241024,104800,417946580,10340,10340,10340,10340,0
20241024,104700,417946580,10340,10340,10340,10340,80
20241024,104600,417119380,10330,10330,10330,10330,100
20241024,104500,416086380,10330,10330,10330,10330,0
20241024,104400,416086380,10330,10330,10330,10330,0
20241024,104300,416086380,10330,10340,10340,10330,1108
20241024,104200,404634660,10340,10340,10340,10340,0
20241024,104100,404634660,10340,10350,10350,10340,18
20241024,104000,404448410,10340,10340,10340,10340,0
20241024,103900,404448410,10340,10350,10350,10340,597
20241024,103800,398272950,10360,10350,10360,10350,315
20241024,103700,395012630,10360,10360,10360,10360,22
20241024,103600,394784710,10350,10350,10350,10350,298
20241024,103500,391700410,10350,10350,10350,10350,8
20241024,103400,391617610,10350,10350,10350,10350,85
20241024,103300,390737860,10350,10350,10350,10350,2
20241024,103200,390717160,10350,10350,10350,10350,8
20241024,103100,390634360,10350,10350,10350,10350,0
20241024,103000,390634360,10350,10360,10360,10350,7
20241024,102900,390561890,10360,10360,10360,10360,2
20241024,102800,390541170,10340,10360,10360,10340,498
20241024,102700,385385450,10370,10370,10370,10370,1
20241024,102600,385375080,10360,10370,10370,10360,54
20241024,102500,384815600,10360,10370,10370,10360,347
20241024,102400,381220560,10370,10370,10370,10370,4
20241024,102300,381179080,10370,10370,10370,10370,2
20241024,102200,381158340,10360,10370,10370,10360,48
20241024,102100,380661040,10370,10370,10370,10370,4
20241024,102000,380619560,10360,10380,10380,10360,1905
20241024,101900,360864970,10380,10380,10380,10380,12
20241024,101800,360740410,10380,10380,10380,10380,32
20241024,101700,360408250,10380,10380,10380,10380,6
20241024,101600,360345970,10380,10380,10380,10380,95
20241024,101500,359359870,10370,10380,10380,10370,250
20241024,101400,356767330,10380,10380,10380,10380,7
20241024,101300,356694670,10380,10390,10390,10380,4
20241024,101200,356653130,10390,10390,10390,10390,2
20241024,101100,356632350,10370,10390,10390,10370,56
20241024,101000,356051060,10390,10390,10390,10390,2
20241024,100900,356030280,10370,10370,10370,10370,0
20241024,100800,356030280,10370,10390,10390,10370,536
20241024,100700,350471900,10380,10380,10380,10380,2
20241024,100600,350451140,10390,10380,10390,10380,1465
20241024,100500,335244420,10390,10390,10390,10390,3
20241024,100400,335213250,10390,10380,10390,10380,5
20241024,100300,335161310,10380,10380,10380,10380,49
20241024,100200,334652690,10380,10380,10380,10380,1
20241024,100100,334642310,10400,10390,10400,10390,74
20241024,100000,333873430,10400,10390,10400,10390,60
20241024,095900,333249930,10390,10390,10390,10390,120
20241024,095800,332003130,10380,10380,10380,10380,9
20241024,095700,331909710,10380,10390,10390,10380,186
20241024,095600,329978390,10390,10390,10390,10390,4
20241024,095500,329936830,10380,10390,10390,10380,13
20241024,095400,329801870,10380,10380,10380,10380,202
20241024,095300,327705110,10380,10380,10380,10370,168
20241024,095200,325962910,10380,10380,10380,10380,107
20241024,095100,324852250,10380,10380,10380,10380,2
20241024,095000,324831490,10370,10370,10370,10360,238
20241024,094900,322363440,10370,10370,10370,10370,3
20241024,094800,322332330,10370,10370,10370,10360,13
20241024,094700,322197570,10360,10360,10370,10350,183
20241024,094600,320301770,10360,10370,10370,10360,162
20241024,094500,318623430,10360,10360,10370,10360,17
20241024,094400,318447290,10370,10360,10370,10350,339
20241024,094300,314935310,10360,10340,10360,10340,58
20241024,094200,314335070,10350,10350,10350,10350,7
20241024,094100,314262620,10360,10350,10360,10350,16
20241024,094000,314097000,10350,10340,10360,10340,318
20241024,093900,310806790,10340,10340,10340,10330,181
20241024,093800,308935350,10330,10330,10330,10330,5
20241024,093700,308883700,10330,10330,10330,10330,20
20241024,093600,308677100,10320,10330,10330,10320,425
20241024,093500,304288350,10330,10320,10330,10320,534
20241024,093400,298777280,10320,10330,10330,10320,12
20241024,093300,298653420,10320,10320,10320,10320,136
20241024,093200,297249900,10320,10320,10320,10310,2056
20241024,093100,276052520,10320,10300,10320,10300,636
20241024,093000,269492650,10300,10310,10310,10300,22
20241024,092900,269265940,10310,10310,10310,10310,45
20241024,092800,268801990,10310,10320,10320,10310,820
20241024,092700,260347740,10320,10310,10320,10310,11
20241024,092600,260234230,10320,10320,10320,10320,6
20241024,092500,260172310,10320,10330,10330,10320,236
20241024,092400,257736440,10340,10340,10340,10330,38
20241024,092300,257343780,10340,10350,10350,10340,90
20241024,092200,256413080,10350,10350,10350,10350,0
20241024,092100,256413080,10350,10320,10350,10320,2639
20241024,092000,229126580,10320,10320,10320,10300,627
20241024,091900,222665350,10320,10320,10320,10320,29
20241024,091800,222366070,10320,10310,10320,10310,290
20241024,091700,219374730,10310,10310,10310,10310,75
20241024,091600,218601480,10300,10310,10310,10300,669
20241024,091500,211706830,10310,10310,10310,10310,1
20241024,091400,211696520,10310,10310,10310,10310,73
20241024,091300,210943890,10310,10310,10310,10310,51
20241024,091200,210418080,10320,10310,10330,10310,141
20241024,091100,208963840,10300,10310,10310,10300,194
20241024,091000,206964840,10310,10300,10310,10300,851
20241024,090900,198199030,10290,10290,10290,10280,6935
20241024,090800,126839910,10290,10310,10310,10290,3292
20241024,090700,92952200,10300,10320,10320,10290,2298
20241024,090600,69278930,10320,10310,10320,10300,348
20241024,090500,65693450,10300,10320,10320,10300,3737
20241024,090400,27190750,10320,10350,10350,10320,529
20241024,090300,21720360,10350,10380,10380,10350,1773
20241024,090200,3353990,10360,10360,10360,10360,0
20241024,090100,3353990,10360,10360,10370,10360,43
20241024,090000,2908360,10360,10350,10360,10350,281