stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,194600,5261735840,6830,6830,6830,6830,1583
20241022,194500,5261735840,6830,6830,6830,6830,0
20241022,194400,5261735840,6830,6830,6830,6830,0
20241022,194300,5261735840,6830,6830,6830,6830,0
20241022,194200,5261735840,6830,6830,6830,6830,0
20241022,194100,5261735840,6830,6830,6830,6830,0
20241022,194000,5261735840,6830,6830,6830,6830,0
20241022,193900,5261735840,6830,6830,6830,6830,0
20241022,193800,5261735840,6830,6830,6830,6830,0
20241022,193700,5261735840,6830,6830,6830,6830,0
20241022,193600,5261735840,6830,6830,6830,6830,0
20241022,193500,5261735840,6830,6830,6830,6830,0
20241022,193400,5261735840,6830,6830,6830,6830,0
20241022,193300,5261735840,6830,6830,6830,6830,0
20241022,193200,5261735840,6830,6830,6830,6830,0
20241022,193100,5261735840,6830,6830,6830,6830,0
20241022,193000,5261735840,6830,6830,6830,6830,0
20241022,192900,5261735840,6830,6830,6830,6830,0
20241022,192800,5261735840,6830,6830,6830,6830,0
20241022,192700,5261735840,6830,6830,6830,6830,0
20241022,192600,5261735840,6830,6830,6830,6830,0
20241022,192500,5261735840,6830,6830,6830,6830,0
20241022,192400,5261735840,6830,6830,6830,6830,0
20241022,192300,5261735840,6830,6830,6830,6830,0
20241022,192200,5261735840,6830,6830,6830,6830,0
20241022,192100,5261735840,6830,6830,6830,6830,0
20241022,192000,5261735840,6830,6830,6830,6830,0
20241022,191900,5261735840,6830,6830,6830,6830,0
20241022,191800,5261735840,6830,6830,6830,6830,0
20241022,191700,5261735840,6830,6830,6830,6830,0
20241022,191600,5261735840,6830,6830,6830,6830,1583
20241022,191500,5261735840,6830,6830,6830,6830,0
20241022,191400,5261735840,6830,6830,6830,6830,0
20241022,191300,5261735840,6830,6830,6830,6830,0
20241022,191200,5261735840,6830,6830,6830,6830,0
20241022,191100,5261735840,6830,6830,6830,6830,0
20241022,191000,5261735840,6830,6830,6830,6830,0
20241022,190900,5261735840,6830,6830,6830,6830,0
20241022,190800,5261735840,6830,6830,6830,6830,0
20241022,190700,5261735840,6830,6830,6830,6830,0
20241022,190600,5261735840,6830,6830,6830,6830,0
20241022,190500,5261735840,6830,6830,6830,6830,0
20241022,190400,5261735840,6830,6830,6830,6830,0
20241022,190300,5261735840,6830,6830,6830,6830,0
20241022,190200,5261735840,6830,6830,6830,6830,0
20241022,190100,5261735840,6830,6830,6830,6830,0
20241022,190000,5261735840,6830,6830,6830,6830,0
20241022,185900,5261735840,6830,6830,6830,6830,0
20241022,185800,5261735840,6830,6830,6830,6830,0
20241022,185700,5261735840,6830,6830,6830,6830,0
20241022,185600,5261735840,6830,6830,6830,6830,0
20241022,185500,5261735840,6830,6830,6830,6830,0
20241022,185400,5261735840,6830,6830,6830,6830,0
20241022,185300,5261735840,6830,6830,6830,6830,0
20241022,185200,5261735840,6830,6830,6830,6830,0
20241022,185100,5261735840,6830,6830,6830,6830,0
20241022,185000,5261735840,6830,6830,6830,6830,0
20241022,184900,5261735840,6830,6830,6830,6830,0
20241022,184800,5261735840,6830,6830,6830,6830,0
20241022,184700,5261735840,6830,6830,6830,6830,0
20241022,184600,5261735840,6830,6830,6830,6830,1583
20241022,184500,5261735840,6830,6830,6830,6830,0
20241022,184400,5261735840,6830,6830,6830,6830,0
20241022,184300,5261735840,6830,6830,6830,6830,0
20241022,184200,5261735840,6830,6830,6830,6830,0
20241022,184100,5261735840,6830,6830,6830,6830,0
20241022,184000,5261735840,6830,6830,6830,6830,0
20241022,183900,5261735840,6830,6830,6830,6830,0
20241022,183800,5261735840,6830,6830,6830,6830,0
20241022,183700,5261735840,6830,6830,6830,6830,0
20241022,183600,5261735840,6830,6830,6830,6830,0
20241022,183500,5261735840,6830,6830,6830,6830,0
20241022,183400,5261735840,6830,6830,6830,6830,0
20241022,183300,5261735840,6830,6830,6830,6830,0
20241022,183200,5261735840,6830,6830,6830,6830,0
20241022,183100,5261735840,6830,6830,6830,6830,0
20241022,183000,5261735840,6830,6830,6830,6830,0
20241022,182900,5261735840,6830,6830,6830,6830,0
20241022,182800,5261735840,6830,6830,6830,6830,0
20241022,182700,5261735840,6830,6830,6830,6830,0
20241022,182600,5261735840,6830,6830,6830,6830,0
20241022,182500,5261735840,6830,6830,6830,6830,0
20241022,182400,5261735840,6830,6830,6830,6830,0
20241022,182300,5261735840,6830,6830,6830,6830,0
20241022,182200,5261735840,6830,6830,6830,6830,0
20241022,182100,5261735840,6830,6830,6830,6830,0
20241022,182000,5261735840,6830,6830,6830,6830,0
20241022,181900,5261735840,6830,6830,6830,6830,0
20241022,181800,5261735840,6830,6830,6830,6830,0
20241022,181700,5261735840,6830,6830,6830,6830,0
20241022,181600,5261735840,6830,6830,6830,6830,1583
20241022,181500,5261735840,6830,6830,6830,6830,0
20241022,181400,5261735840,6830,6830,6830,6830,0
20241022,181300,5261735840,6830,6830,6830,6830,0
20241022,181200,5261735840,6830,6830,6830,6830,0
20241022,181100,5261735840,6830,6830,6830,6830,0
20241022,181000,5261735840,6830,6830,6830,6830,0
20241022,180900,5261735840,6830,6830,6830,6830,0
20241022,180800,5261735840,6830,6830,6830,6830,0
20241022,180700,5261735840,6830,6830,6830,6830,0
20241022,180600,5261735840,6830,6830,6830,6830,0
20241022,180500,5261735840,6830,6830,6830,6830,0
20241022,180400,5261735840,6830,6830,6830,6830,0
20241022,180300,5261735840,6830,6830,6830,6830,0
20241022,180200,5261735840,6830,6830,6830,6830,0
20241022,180100,5261735840,6830,6830,6830,6830,0
20241022,180000,5261735840,6830,6830,6830,6830,0
20241022,175900,5261735840,6830,6830,6830,6830,0
20241022,175800,5261735840,6830,6830,6830,6830,0
20241022,175700,5261735840,6830,6830,6830,6830,0
20241022,175600,5261735840,6830,6830,6830,6830,0
20241022,175500,5261735840,6830,6830,6830,6830,0
20241022,175400,5261735840,6830,6830,6830,6830,0
20241022,175300,5261735840,6830,6830,6830,6830,0
20241022,175200,5261735840,6830,6830,6830,6830,0
20241022,175100,5261735840,6830,6830,6830,6830,0
20241022,175000,5261735840,6830,6830,6830,6830,0
20241022,174900,5261735840,6830,6830,6830,6830,0
20241022,174800,5261735840,6830,6830,6830,6830,0
20241022,174700,5261735840,6830,6830,6830,6830,0
20241022,174600,5261735840,6830,6830,6830,6830,1583
20241022,174500,5261735840,6830,6830,6830,6830,0
20241022,174400,5261735840,6830,6830,6830,6830,0
20241022,174300,5261735840,6830,6830,6830,6830,0
20241022,174200,5261735840,6830,6830,6830,6830,0
20241022,174100,5261735840,6830,6830,6830,6830,0
20241022,174000,5261735840,6830,6830,6830,6830,0
20241022,173900,5261735840,6830,6830,6830,6830,0
20241022,173800,5261735840,6830,6830,6830,6830,0
20241022,173700,5261735840,6830,6830,6830,6830,0
20241022,173600,5261735840,6830,6830,6830,6830,0
20241022,173500,5261735840,6830,6830,6830,6830,0
20241022,173400,5261735840,6830,6830,6830,6830,0
20241022,173300,5261735840,6830,6830,6830,6830,0
20241022,173200,5261735840,6830,6830,6830,6830,0
20241022,173100,5261735840,6830,6830,6830,6830,0
20241022,173000,5261735840,6830,6830,6830,6830,0
20241022,172900,5261735840,6830,6830,6830,6830,0
20241022,172800,5261735840,6830,6830,6830,6830,0
20241022,172700,5261735840,6830,6830,6830,6830,0
20241022,172600,5261735840,6830,6830,6830,6830,0
20241022,172500,5261735840,6830,6830,6830,6830,0
20241022,172400,5261735840,6830,6830,6830,6830,0
20241022,172300,5261735840,6830,6830,6830,6830,0
20241022,172200,5261735840,6830,6830,6830,6830,0
20241022,172100,5261735840,6830,6830,6830,6830,0
20241022,172000,5261735840,6830,6830,6830,6830,0
20241022,171900,5261735840,6830,6830,6830,6830,0
20241022,171800,5261735840,6830,6830,6830,6830,0
20241022,171700,5261735840,6830,6830,6830,6830,0
20241022,171600,5261735840,6830,6830,6830,6830,1583
20241022,171500,5261735840,6830,6830,6830,6830,0
20241022,171400,5261735840,6830,6830,6830,6830,0
20241022,171300,5261735840,6830,6830,6830,6830,0
20241022,171200,5261735840,6830,6830,6830,6830,0
20241022,171100,5261735840,6830,6830,6830,6830,0
20241022,171000,5261735840,6830,6830,6830,6830,0
20241022,170900,5261735840,6830,6830,6830,6830,0
20241022,170800,5261735840,6830,6830,6830,6830,0
20241022,170700,5261735840,6830,6830,6830,6830,0
20241022,170600,5261735840,6830,6830,6830,6830,0
20241022,170500,5261735840,6830,6830,6830,6830,0
20241022,170400,5261735840,6830,6830,6830,6830,0
20241022,170300,5261735840,6830,6830,6830,6830,0
20241022,170200,5261735840,6830,6830,6830,6830,0
20241022,170100,5261735840,6830,6830,6830,6830,0
20241022,170000,5261735840,6830,6830,6830,6830,0
20241022,165900,5261735840,6830,6830,6830,6830,0
20241022,165800,5261735840,6830,6830,6830,6830,0
20241022,165700,5261735840,6830,6830,6830,6830,0
20241022,165600,5261735840,6830,6830,6830,6830,0
20241022,165500,5261735840,6830,6830,6830,6830,0
20241022,165400,5261735840,6830,6830,6830,6830,0
20241022,165300,5261735840,6830,6830,6830,6830,0
20241022,165200,5261735840,6830,6830,6830,6830,0
20241022,165100,5261735840,6830,6830,6830,6830,0
20241022,165000,5261735840,6830,6830,6830,6830,0
20241022,164900,5261735840,6830,6830,6830,6830,0
20241022,164800,5261735840,6830,6830,6830,6830,0
20241022,164700,5261735840,6830,6830,6830,6830,0
20241022,164600,5261735840,6830,6830,6830,6830,1583
20241022,164500,5261735840,6830,6830,6830,6830,0
20241022,164400,5261735840,6830,6830,6830,6830,0
20241022,164300,5261735840,6830,6830,6830,6830,0
20241022,164200,5261735840,6830,6830,6830,6830,0
20241022,164100,5261735840,6830,6830,6830,6830,0
20241022,164000,5261735840,6830,6830,6830,6830,0
20241022,163900,5261735840,6830,6830,6830,6830,0
20241022,163800,5261735840,6830,6830,6830,6830,0
20241022,163700,5261735840,6830,6830,6830,6830,0
20241022,163600,5261735840,6830,6830,6830,6830,0
20241022,163500,5261735840,6830,6830,6830,6830,0
20241022,163400,5261735840,6830,6830,6830,6830,0
20241022,163300,5261735840,6830,6830,6830,6830,0
20241022,163200,5261735840,6830,6830,6830,6830,0
20241022,163100,5261735840,6830,6830,6830,6830,0
20241022,163000,5261735840,6830,6830,6830,6830,0
20241022,162900,5261735840,6830,6830,6830,6830,0
20241022,162800,5261735840,6830,6830,6830,6830,0
20241022,162700,5261735840,6830,6830,6830,6830,0
20241022,162600,5261735840,6830,6830,6830,6830,0
20241022,162500,5261735840,6830,6830,6830,6830,0
20241022,162400,5261735840,6830,6830,6830,6830,0
20241022,162300,5261735840,6830,6830,6830,6830,0
20241022,162200,5261735840,6830,6830,6830,6830,0
20241022,162100,5261735840,6830,6830,6830,6830,0
20241022,162000,5261735840,6830,6830,6830,6830,0
20241022,161900,5261735840,6830,6830,6830,6830,0
20241022,161800,5261735840,6830,6830,6830,6830,0
20241022,161700,5261735840,6830,6830,6830,6830,0
20241022,161600,5261735840,6830,6830,6830,6830,1583
20241022,161500,5261735840,6830,6830,6830,6830,0
20241022,161400,5261735840,6830,6830,6830,6830,0
20241022,161300,5261735840,6830,6830,6830,6830,0
20241022,161200,5261735840,6830,6830,6830,6830,0
20241022,161100,5261735840,6830,6830,6830,6830,0
20241022,161000,5261735840,6830,6830,6830,6830,0
20241022,160900,5261735840,6830,6830,6830,6830,0
20241022,160800,5261735840,6830,6830,6830,6830,0
20241022,160700,5261735840,6830,6830,6830,6830,0
20241022,160600,5261735840,6830,6830,6830,6830,0
20241022,160500,5261735840,6830,6830,6830,6830,0
20241022,160400,5261735840,6830,6830,6830,6830,0
20241022,160300,5261735840,6830,6830,6830,6830,0
20241022,160200,5261735840,6830,6830,6830,6830,0
20241022,160100,5261735840,6830,6830,6830,6830,0
20241022,160000,5261735840,6830,6830,6830,6830,0
20241022,155900,5261735840,6830,6830,6830,6830,0
20241022,155800,5261735840,6830,6830,6830,6830,0
20241022,155700,5261735840,6830,6830,6830,6830,0
20241022,155600,5261735840,6830,6830,6830,6830,0
20241022,155500,5261735840,6830,6830,6830,6830,0
20241022,155400,5261735840,6830,6830,6830,6830,0
20241022,155300,5261735840,6830,6830,6830,6830,0
20241022,155200,5261735840,6830,6830,6830,6830,0
20241022,155100,5261735840,6830,6830,6830,6830,0
20241022,155000,5261735840,6830,6830,6830,6830,0
20241022,154900,5261735840,6830,6830,6830,6830,0
20241022,154800,5261735840,6830,6830,6830,6830,0
20241022,154700,5261735840,6830,6830,6830,6830,0
20241022,154600,5261735840,6830,6830,6830,6830,1583
20241022,154500,5261735840,6830,6830,6830,6830,0
20241022,154400,5261735840,6830,6830,6830,6830,0
20241022,154300,5261735840,6830,6830,6830,6830,0
20241022,154200,5261735840,6830,6830,6830,6830,0
20241022,154100,5261735840,6830,6830,6830,6830,0
20241022,154000,5261735840,6830,6830,6830,6830,0
20241022,153900,5261735840,6830,6830,6830,6830,0
20241022,153800,5261735840,6830,6830,6830,6830,0
20241022,153700,5261735840,6830,6830,6830,6830,0
20241022,153600,5261735840,6830,6830,6830,6830,0
20241022,153500,5261735840,6830,6830,6830,6830,0
20241022,153400,5261735840,6830,6830,6830,6830,0
20241022,153300,5261735840,6830,6830,6830,6830,0
20241022,153200,5261735840,6830,6830,6830,6830,0
20241022,153100,5261735840,6830,6830,6830,6830,0
20241022,153000,5261735840,6830,6830,6830,6830,1583
20241022,152900,5250923950,6790,6790,6790,6790,0
20241022,152800,5250923950,6790,6790,6790,6790,0
20241022,152700,5250923950,6790,6790,6790,6790,0
20241022,152600,5250923950,6790,6790,6790,6790,0
20241022,152500,5250923950,6790,6790,6790,6790,0
20241022,152400,5250923950,6790,6790,6790,6790,0
20241022,152300,5250923950,6790,6790,6790,6790,0
20241022,152200,5250923950,6790,6790,6790,6790,0
20241022,152100,5250923950,6790,6790,6790,6790,0
20241022,152000,5250923950,6790,6790,6790,6790,0
20241022,151900,5250923950,6790,6760,6800,6750,620
20241022,151800,5246726440,6770,6780,6820,6750,422
20241022,151700,5243862490,6780,6780,6780,6780,1
20241022,151600,5243855710,6780,6720,6820,6720,563
20241022,151500,5240048440,6740,6690,6770,6690,1365
20241022,151400,5230878930,6730,6730,6730,6730,0
20241022,151300,5230878930,6730,6700,6730,6700,175
20241022,151200,5229705340,6700,6700,6700,6700,62
20241022,151100,5229289940,6690,6720,6720,6690,2069
20241022,151000,5215426160,6740,6780,6780,6700,9215
20241022,150900,5153338440,6780,6790,6790,6780,859
20241022,150800,5147509260,6790,6790,6800,6790,55
20241022,150700,5147135800,6800,6800,6800,6800,4
20241022,150600,5147108600,6800,6800,6800,6800,1
20241022,150500,5147101800,6820,6790,6820,6790,148
20241022,150400,5146095420,6790,6790,6790,6790,100
20241022,150300,5145416420,6790,6790,6790,6780,168
20241022,150200,5144276560,6790,6790,6790,6790,0
20241022,150100,5144276560,6790,6790,6790,6790,88
20241022,150000,5143679040,6780,6780,6780,6780,0
20241022,145900,5143679040,6780,6790,6790,6780,1227
20241022,145800,5135347850,6790,6790,6790,6790,0
20241022,145700,5135347850,6790,6800,6800,6790,443
20241022,145600,5132336080,6800,6800,6800,6800,0
20241022,145500,5132336080,6800,6800,6800,6800,0
20241022,145400,5132336080,6800,6800,6800,6800,50
20241022,145300,5131996080,6810,6810,6810,6810,2
20241022,145200,5131982460,6810,6800,6810,6800,197
20241022,145100,5130642630,6810,6800,6810,6800,5
20241022,145000,5130608620,6800,6810,6810,6800,5
20241022,144900,5130574610,6800,6810,6810,6800,4
20241022,144800,5130547400,6830,6830,6830,6830,47
20241022,144700,5130226390,6800,6800,6800,6800,120
20241022,144600,5129410390,6800,6800,6800,6800,146
20241022,144500,5128417590,6790,6830,6830,6790,530
20241022,144400,5124812050,6830,6830,6830,6830,517
20241022,144300,5121280940,6830,6800,6830,6790,1778
20241022,144200,5109183320,6800,6800,6800,6800,15
20241022,144100,5109081320,6800,6810,6810,6800,324
20241022,144000,5106875380,6810,6820,6820,6810,228
20241022,143900,5105321630,6840,6840,6840,6840,4
20241022,143800,5105294270,6820,6820,6820,6820,1
20241022,143700,5105287450,6820,6820,6820,6820,170
20241022,143600,5104128050,6820,6820,6820,6820,7
20241022,143500,5104080310,6860,6820,6860,6820,342
20241022,143400,5101742990,6860,6860,6860,6860,0
20241022,143300,5101742990,6860,6860,6860,6860,225
20241022,143200,5100199490,6860,6860,6860,6860,144
20241022,143100,5099211650,6820,6820,6820,6820,1
20241022,143000,5099204830,6870,6800,6870,6800,51
20241022,142900,5098855530,6800,6800,6800,6800,3
20241022,142800,5098835130,6800,6820,6820,6800,2567
20241022,142700,5081364010,6810,6810,6810,6810,105
20241022,142600,5080648960,6800,6810,6810,6800,338
20241022,142500,5078347480,6800,6810,6810,6800,689
20241022,142400,5073660620,6810,6810,6810,6810,146
20241022,142300,5072666360,6810,6830,6830,6810,2638
20241022,142200,5054683060,6830,6830,6830,6830,223
20241022,142100,5053159970,6850,6850,6850,6850,0
20241022,142000,5053159970,6850,6850,6850,6830,66
20241022,141900,5052707890,6850,6840,6850,6830,838
20241022,141800,5046982040,6840,6840,6840,6840,269
20241022,141700,5045142080,6830,6830,6830,6830,11
20241022,141600,5045066950,6820,6840,6850,6820,17
20241022,141500,5044950590,6820,6850,6850,6820,13
20241022,141400,5044861870,6820,6830,6830,6820,487
20241022,141300,5041536320,6840,6820,6840,6820,53
20241022,141200,5041174800,6810,6810,6840,6810,473
20241022,141100,5037951280,6810,6810,6810,6810,24
20241022,141000,5037787840,6810,6810,6810,6810,325
20241022,140900,5035574590,6810,6830,6830,6810,838
20241022,140800,5029861260,6830,6840,6850,6830,631
20241022,140700,5025549360,6840,6840,6840,6840,353
20241022,140600,5023134840,6850,6860,6860,6850,1880
20241022,140500,5010256640,6850,6870,6870,6850,320
20241022,140400,5008064110,6860,6850,6860,6850,999
20241022,140300,5001217780,6850,6860,6880,6850,4732
20241022,140200,4968788110,6860,6880,6880,6860,3692
20241022,140100,4943447950,6880,6880,6880,6880,410
20241022,140000,4940627150,6880,6880,6880,6880,2
20241022,135900,4940613390,6870,6860,6870,6860,107
20241022,135800,4939878830,6870,6870,6870,6870,994
20241022,135700,4933050050,6870,6880,6880,6870,685
20241022,135600,4928337340,6880,6890,6890,6880,536
20241022,135500,4924649610,6880,6890,6910,6880,545
20241022,135400,4920890250,6880,6880,6890,6880,707
20241022,135300,4916026080,6860,6880,6880,6860,61
20241022,135200,4915607340,6850,6860,6860,6850,676
20241022,135100,4910976440,6860,6860,6870,6850,536
20241022,135000,4907302340,6850,6880,6880,6850,1605
20241022,134900,4896305800,6870,6880,6890,6870,760
20241022,134800,4891081520,6880,6870,6880,6870,162
20241022,134700,4889967320,6850,6850,6880,6840,3376
20241022,134600,4866847430,6850,6840,6870,6830,2449
20241022,134500,4850090490,6830,6850,6870,6830,3592
20241022,134400,4825513180,6890,6890,6900,6830,8837
20241022,134300,4764960410,6890,6880,6890,6880,1566
20241022,134200,4754183150,6890,6880,6890,6860,2078
20241022,134100,4739911590,6880,6900,6910,6860,3408
20241022,134000,4716455710,6900,6930,6940,6900,950
20241022,133900,4709883750,6910,6860,6940,6860,3740
20241022,133800,4684110790,6890,6880,6900,6860,1483
20241022,133700,4673912220,6880,6900,6960,6880,5958
20241022,133600,4632814740,6960,6960,6980,6880,10551
20241022,133500,4559837920,6980,6930,6990,6920,4469
20241022,133400,4528854480,6930,6990,7000,6930,5084
20241022,133300,4493408270,7000,7080,7090,6930,20900
20241022,133200,4346773550,7080,7080,7160,7070,17763
20241022,133100,4220800460,7140,7140,7140,7140,0
20241022,133000,4220800460,7140,7220,7270,7140,8480
20241022,132900,4159934840,7220,7340,7370,7220,11036
20241022,132800,4079466380,7380,7390,7490,7270,14368
20241022,132700,3974119580,7340,7620,7620,7330,22648
20241022,132600,3805054020,7610,7830,7860,7610,21426
20241022,132500,3639114470,7870,8000,8000,7820,12718
20241022,132400,3538309890,8000,7950,8050,7920,8309
20241022,132300,3471798810,7950,8110,8150,7860,15856
20241022,132200,3344321200,8110,7960,8170,7910,13684
20241022,132100,3234660720,7910,7850,8080,7810,14872
20241022,132000,3116862490,7850,7830,7920,7810,6555
20241022,131900,3065387880,7820,8120,8120,7820,15410
20241022,131800,2942358780,8100,8180,8220,8060,17313
20241022,131700,2801572850,8180,8030,8270,8000,34673
20241022,131600,2519045560,8040,8020,8160,7740,27045
20241022,131500,2305933460,8030,7970,8240,7960,40998
20241022,131400,1971384900,7960,8150,8150,7890,39525
20241022,131300,1655643780,8150,8260,8290,8110,28295
20241022,131200,1424500690,8190,7710,8350,7690,101709
20241022,131100,594212530,7790,7930,8010,7590,49599
20241022,131000,202572980,7750,7750,7750,7750,0
20241022,130900,202572980,7750,7060,7750,7060,17525
20241022,130800,72584390,7060,7060,7060,7060,0
20241022,130700,72584390,7060,7060,7060,7060,4
20241022,130600,72556150,7060,7060,7060,7060,10
20241022,130500,72485550,7060,7060,7060,7060,0
20241022,130400,72485550,7060,7060,7060,7060,1
20241022,130300,72478490,7040,7040,7040,7040,0
20241022,130200,72478490,7040,7040,7040,7040,0
20241022,130100,72478490,7040,7040,7040,7040,6
20241022,130000,72436250,7040,7040,7040,7040,18
20241022,125900,72309530,7070,7070,7070,7070,0
20241022,125800,72309530,7070,7070,7070,7070,0
20241022,125700,72309530,7070,7040,7070,7040,41
20241022,125600,72020740,7040,7040,7040,7040,0
20241022,125500,72020740,7040,7040,7040,7040,29
20241022,125400,71816580,7080,7080,7080,7080,0
20241022,125300,71816580,7080,7080,7080,7080,0
20241022,125200,71816580,7080,7080,7080,7080,0
20241022,125100,71816580,7080,7080,7080,7080,0
20241022,125000,71816580,7080,7080,7080,7080,0
20241022,124900,71816580,7080,7080,7080,7080,0
20241022,124800,71816580,7080,7080,7080,7080,0
20241022,124700,71816580,7080,7080,7080,7080,0
20241022,124600,71816580,7080,7080,7080,7080,0
20241022,124500,71816580,7080,7080,7080,7080,334
20241022,124400,69451860,7080,7080,7080,7080,80
20241022,124300,68885460,7090,7090,7090,7090,0
20241022,124200,68885460,7090,7090,7090,7090,0
20241022,124100,68885460,7090,7090,7090,7090,0
20241022,124000,68885460,7090,7080,7090,7080,315
20241022,123900,66655250,7080,7080,7080,7080,0
20241022,123800,66655250,7080,7080,7080,7080,0
20241022,123700,66655250,7080,7080,7080,7080,0
20241022,123600,66655250,7080,7080,7080,7080,0
20241022,123500,66655250,7080,7080,7080,7080,132
20241022,123400,65720690,7080,7080,7080,7080,0
20241022,123300,65720690,7080,7080,7080,7080,0
20241022,123200,65720690,7080,7080,7080,7080,0
20241022,123100,65720690,7080,7080,7080,7080,0
20241022,123000,65720690,7080,7080,7080,7080,0
20241022,122900,65720690,7080,7080,7080,7080,140
20241022,122800,64729490,7070,7070,7070,7070,0
20241022,122700,64729490,7070,7080,7080,7070,54
20241022,122600,64347620,7080,7080,7080,7080,0
20241022,122500,64347620,7080,7080,7080,7080,1
20241022,122400,64340540,7080,7080,7080,7080,0
20241022,122300,64340540,7080,7080,7080,7080,0
20241022,122200,64340540,7080,7080,7080,7080,0
20241022,122100,64340540,7080,7090,7090,7080,668
20241022,122000,59604620,7120,7120,7120,7120,0
20241022,121900,59604620,7120,7120,7120,7120,0
20241022,121800,59604620,7120,7120,7120,7120,0
20241022,121700,59604620,7120,7120,7120,7120,0
20241022,121600,59604620,7120,7120,7120,7120,716
20241022,121500,54506700,7120,7120,7120,7120,0
20241022,121400,54506700,7120,7120,7120,7120,0
20241022,121300,54506700,7120,7120,7120,7120,0
20241022,121200,54506700,7120,7100,7120,7100,304
20241022,121100,52345230,7100,7100,7100,7100,0
20241022,121000,52345230,7100,7100,7100,7100,0
20241022,120900,52345230,7100,7100,7100,7100,1
20241022,120800,52338130,7090,7090,7090,7090,0
20241022,120700,52338130,7090,7090,7090,7090,0
20241022,120600,52338130,7090,7090,7090,7090,0
20241022,120500,52338130,7090,7090,7090,7090,0
20241022,120400,52338130,7090,7090,7090,7090,163
20241022,120300,51182460,7090,7090,7090,7090,25
20241022,120200,51005210,7090,7090,7090,7090,105
20241022,120100,50260760,7090,7090,7090,7090,53
20241022,120000,49884990,7080,7080,7080,7080,0
20241022,115900,49884990,7080,7080,7080,7080,0
20241022,115800,49884990,7080,7080,7080,7080,20
20241022,115700,49743390,7070,7070,7070,7070,8
20241022,115600,49686830,7070,7070,7070,7070,40
20241022,115500,49404030,7060,7060,7060,7060,1
20241022,115400,49396970,7060,7060,7060,7060,5
20241022,115300,49361670,7050,7030,7050,7030,895
20241022,115200,43052800,7040,7040,7040,7040,0
20241022,115100,43052800,7040,7040,7040,7040,0
20241022,115000,43052800,7040,7040,7040,7040,0
20241022,114900,43052800,7040,7040,7040,7040,1
20241022,114800,43045760,6990,6990,6990,6990,0
20241022,114700,43045760,6990,6990,7060,6990,1181
20241022,114600,34731580,6970,6910,6970,6910,928
20241022,114500,28267170,6940,6940,6940,6940,0
20241022,114400,28267170,6940,6940,6940,6940,0
20241022,114300,28267170,6940,6940,6940,6940,0
20241022,114200,28267170,6940,6940,6940,6940,1
20241022,114100,28260230,6910,6910,6910,6910,0
20241022,114000,28260230,6910,6910,6910,6910,7
20241022,113900,28211860,6910,6910,6910,6910,43
20241022,113800,27914730,6900,6900,6900,6900,0
20241022,113700,27914730,6900,6900,6900,6900,42
20241022,113600,27624930,6890,6880,6890,6880,57
20241022,113500,27232210,6880,6880,6880,6880,0
20241022,113400,27232210,6880,6880,6880,6880,0
20241022,113300,27232210,6880,6880,6880,6880,76
20241022,113200,26709330,6880,6880,6880,6880,0
20241022,113100,26709330,6880,6880,6880,6880,0
20241022,113000,26709330,6880,6880,6880,6880,1
20241022,112900,26702450,6860,6860,6860,6860,0
20241022,112800,26702450,6860,6860,6860,6860,0
20241022,112700,26702450,6860,6860,6860,6860,0
20241022,112600,26702450,6860,6860,6860,6860,0
20241022,112500,26702450,6860,6860,6860,6860,0
20241022,112400,26702450,6860,6860,6860,6860,12
20241022,112300,26620130,6880,6880,6880,6880,0
20241022,112200,26620130,6880,6880,6880,6880,0
20241022,112100,26620130,6880,6880,6880,6880,0
20241022,112000,26620130,6880,6880,6880,6880,0
20241022,111900,26620130,6880,6880,6880,6880,0
20241022,111800,26620130,6880,6880,6880,6880,0
20241022,111700,26620130,6880,6880,6880,6880,0
20241022,111600,26620130,6880,6880,6880,6880,1
20241022,111500,26613250,6860,6860,6860,6860,0
20241022,111400,26613250,6860,6860,6860,6860,0
20241022,111300,26613250,6860,6860,6860,6860,10
20241022,111200,26544650,6850,6850,6850,6850,0
20241022,111100,26544650,6850,6850,6850,6850,0
20241022,111000,26544650,6850,6850,6850,6850,0
20241022,110900,26544650,6850,6850,6850,6850,0
20241022,110800,26544650,6850,6850,6850,6850,0
20241022,110700,26544650,6850,6850,6850,6850,0
20241022,110600,26544650,6850,6850,6850,6850,0
20241022,110500,26544650,6850,6850,6850,6850,0
20241022,110400,26544650,6850,6850,6850,6850,0
20241022,110300,26544650,6850,6850,6850,6850,0
20241022,110200,26544650,6850,6850,6850,6850,0
20241022,110100,26544650,6850,6850,6850,6850,0
20241022,110000,26544650,6850,6850,6850,6850,0
20241022,105900,26544650,6850,6850,6850,6850,0
20241022,105800,26544650,6850,6850,6850,6850,0
20241022,105700,26544650,6850,6850,6850,6850,0
20241022,105600,26544650,6850,6850,6850,6850,0
20241022,105500,26544650,6850,6850,6850,6850,0
20241022,105400,26544650,6850,6850,6850,6850,0
20241022,105300,26544650,6850,6850,6850,6850,0
20241022,105200,26544650,6850,6850,6850,6850,0
20241022,105100,26544650,6850,6850,6850,6850,0
20241022,105000,26544650,6850,6850,6850,6850,0
20241022,104900,26544650,6850,6850,6850,6850,0
20241022,104800,26544650,6850,6850,6850,6850,0
20241022,104700,26544650,6850,6850,6850,6850,14
20241022,104600,26448750,6870,6870,6870,6870,0
20241022,104500,26448750,6870,6870,6870,6870,4
20241022,104400,26421270,6880,6880,6880,6880,0
20241022,104300,26421270,6880,6880,6880,6880,0
20241022,104200,26421270,6880,6880,6880,6880,1
20241022,104100,26414390,6840,6840,6840,6840,0
20241022,104000,26414390,6840,6840,6840,6840,0
20241022,103900,26414390,6840,6840,6840,6840,0
20241022,103800,26414390,6840,6840,6840,6840,0
20241022,103700,26414390,6840,6840,6840,6840,0
20241022,103600,26414390,6840,6840,6840,6840,0
20241022,103500,26414390,6840,6840,6840,6840,2
20241022,103400,26400710,6840,6840,6840,6840,0
20241022,103300,26400710,6840,6840,6840,6840,0
20241022,103200,26400710,6840,6840,6840,6840,0
20241022,103100,26400710,6840,6840,6840,6840,0
20241022,103000,26400710,6840,6840,6840,6840,0
20241022,102900,26400710,6840,6840,6840,6840,0
20241022,102800,26400710,6840,6840,6840,6840,0
20241022,102700,26400710,6840,6840,6840,6840,0
20241022,102600,26400710,6840,6840,6840,6840,0
20241022,102500,26400710,6840,6840,6840,6840,32
20241022,102400,26181830,6830,6830,6830,6830,0
20241022,102300,26181830,6830,6830,6830,6830,0
20241022,102200,26181830,6830,6830,6830,6830,0
20241022,102100,26181830,6830,6830,6830,6830,0
20241022,102000,26181830,6830,6830,6830,6830,0
20241022,101900,26181830,6830,6830,6830,6830,0
20241022,101800,26181830,6830,6830,6830,6830,0
20241022,101700,26181830,6830,6840,6840,6830,200
20241022,101600,24814660,6840,6840,6840,6840,12
20241022,101500,24732580,6840,6840,6840,6840,0
20241022,101400,24732580,6840,6840,6840,6840,33
20241022,101300,24506860,6850,6850,6850,6850,1
20241022,101200,24500010,6930,6930,6930,6930,0
20241022,101100,24500010,6930,6930,6930,6930,0
20241022,101000,24500010,6930,6930,6930,6930,0
20241022,100900,24500010,6930,6930,6930,6930,1
20241022,100800,24493080,6830,6830,6830,6830,0
20241022,100700,24493080,6830,6830,6830,6830,0
20241022,100600,24493080,6830,6890,6890,6830,879
20241022,100500,18478310,6940,6940,6940,6940,0
20241022,100400,18478310,6940,6940,6940,6940,0
20241022,100300,18478310,6940,6940,6940,6940,0
20241022,100200,18478310,6940,6940,6940,6940,0
20241022,100100,18478310,6940,6940,6940,6940,0
20241022,100000,18478310,6940,6940,6940,6940,0
20241022,095900,18478310,6940,6940,6940,6940,0
20241022,095800,18478310,6940,6940,6940,6940,1
20241022,095700,18471370,6950,6950,6950,6950,0
20241022,095600,18471370,6950,6950,6950,6950,84
20241022,095500,17887570,6950,6950,6950,6950,20
20241022,095400,17748570,6950,6950,6950,6950,0
20241022,095300,17748570,6950,6950,6950,6950,0
20241022,095200,17748570,6950,6950,6950,6950,0
20241022,095100,17748570,6950,6950,6950,6950,0
20241022,095000,17748570,6950,6950,6950,6950,0
20241022,094900,17748570,6950,6950,6950,6950,50
20241022,094800,17401070,6950,6950,6950,6950,0
20241022,094700,17401070,6950,6940,6950,6940,126
20241022,094600,16526370,6940,6940,6940,6940,0
20241022,094500,16526370,6940,6940,6940,6940,4
20241022,094400,16498610,6960,6960,6960,6960,0
20241022,094300,16498610,6960,6960,6960,6960,0
20241022,094200,16498610,6960,6960,6960,6960,1
20241022,094100,16491650,6870,6870,6870,6870,0
20241022,094000,16491650,6870,6870,6870,6870,0
20241022,093900,16491650,6870,6870,6870,6870,0
20241022,093800,16491650,6870,6870,6870,6870,0
20241022,093700,16491650,6870,6960,6960,6870,100
20241022,093600,15804380,6860,6890,6890,6860,102
20241022,093500,15103730,6970,6970,6970,6970,0
20241022,093400,15103730,6970,6970,6970,6970,0
20241022,093300,15103730,6970,6970,6970,6970,0
20241022,093200,15103730,6970,6970,6970,6970,1
20241022,093100,15096760,6830,6960,6960,6830,500
20241022,093000,11659730,7050,7010,7050,7010,217
20241022,092900,10138290,7010,7010,7010,7010,0
20241022,092800,10138290,7010,7010,7010,7010,0
20241022,092700,10138290,7010,7010,7010,7010,60
20241022,092600,9717690,6960,6960,6960,6960,0
20241022,092500,9717690,6960,6960,6960,6960,0
20241022,092400,9717690,6960,6960,6960,6960,0
20241022,092300,9717690,6960,6990,6990,6960,122
20241022,092200,8868310,7060,6980,7060,6980,100
20241022,092100,8165460,6980,6980,6980,6980,1
20241022,092000,8158480,6960,6960,6960,6960,0
20241022,091900,8158480,6960,6960,6960,6960,0
20241022,091800,8158480,6960,6960,6960,6960,168
20241022,091700,6989200,6960,6960,6960,6940,216
20241022,091600,5487000,6960,6960,6960,6960,50
20241022,091500,5139000,6980,6970,6980,6970,2
20241022,091400,5125050,6980,6980,6980,6980,91
20241022,091300,4489870,6990,7000,7000,6990,10
20241022,091200,4419880,7000,7000,7000,7000,1
20241022,091100,4412880,7030,7030,7030,7030,0
20241022,091000,4412880,7030,7030,7030,7030,0
20241022,090900,4412880,7030,7030,7030,7030,44
20241022,090800,4103560,7000,7000,7000,7000,71
20241022,090700,3606560,7040,7040,7040,7040,304
20241022,090600,1466400,7050,7050,7050,7050,0
20241022,090500,1466400,7050,7050,7050,7050,0
20241022,090400,1466400,7050,7050,7050,7050,0
20241022,090300,1466400,7050,7050,7050,7050,0
20241022,090200,1466400,7050,7050,7050,7050,0
20241022,090100,1466400,7050,7050,7050,7050,10
20241022,090000,1395900,7050,7050,7050,7050,198