stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195300,618209470,9010,9010,9010,9010,3000
20241024,195200,618209470,9010,9010,9010,9010,0
20241024,195100,618209470,9010,9010,9010,9010,0
20241024,195000,618209470,9010,9010,9010,9010,0
20241024,194900,618209470,9010,9010,9010,9010,0
20241024,194800,618209470,9010,9010,9010,9010,0
20241024,194700,618209470,9010,9010,9010,9010,0
20241024,194600,618209470,9010,9010,9010,9010,0
20241024,194500,618209470,9010,9010,9010,9010,0
20241024,194400,618209470,9010,9010,9010,9010,0
20241024,194300,618209470,9010,9010,9010,9010,0
20241024,194200,618209470,9010,9010,9010,9010,0
20241024,194100,618209470,9010,9010,9010,9010,0
20241024,194000,618209470,9010,9010,9010,9010,0
20241024,193900,618209470,9010,9010,9010,9010,0
20241024,193800,618209470,9010,9010,9010,9010,0
20241024,193700,618209470,9010,9010,9010,9010,0
20241024,193600,618209470,9010,9010,9010,9010,0
20241024,193500,618209470,9010,9010,9010,9010,0
20241024,193400,618209470,9010,9010,9010,9010,0
20241024,193300,618209470,9010,9010,9010,9010,0
20241024,193200,618209470,9010,9010,9010,9010,0
20241024,193100,618209470,9010,9010,9010,9010,0
20241024,193000,618209470,9010,9010,9010,9010,0
20241024,192900,618209470,9010,9010,9010,9010,0
20241024,192800,618209470,9010,9010,9010,9010,0
20241024,192700,618209470,9010,9010,9010,9010,0
20241024,192600,618209470,9010,9010,9010,9010,0
20241024,192500,618209470,9010,9010,9010,9010,0
20241024,192400,618209470,9010,9010,9010,9010,0
20241024,192300,618209470,9010,9010,9010,9010,3000
20241024,192200,618209470,9010,9010,9010,9010,0
20241024,192100,618209470,9010,9010,9010,9010,0
20241024,192000,618209470,9010,9010,9010,9010,0
20241024,191900,618209470,9010,9010,9010,9010,0
20241024,191800,618209470,9010,9010,9010,9010,0
20241024,191700,618209470,9010,9010,9010,9010,0
20241024,191600,618209470,9010,9010,9010,9010,0
20241024,191500,618209470,9010,9010,9010,9010,0
20241024,191400,618209470,9010,9010,9010,9010,0
20241024,191300,618209470,9010,9010,9010,9010,0
20241024,191200,618209470,9010,9010,9010,9010,0
20241024,191100,618209470,9010,9010,9010,9010,0
20241024,191000,618209470,9010,9010,9010,9010,0
20241024,190900,618209470,9010,9010,9010,9010,0
20241024,190800,618209470,9010,9010,9010,9010,0
20241024,190700,618209470,9010,9010,9010,9010,0
20241024,190600,618209470,9010,9010,9010,9010,0
20241024,190500,618209470,9010,9010,9010,9010,0
20241024,190400,618209470,9010,9010,9010,9010,0
20241024,190300,618209470,9010,9010,9010,9010,0
20241024,190200,618209470,9010,9010,9010,9010,0
20241024,190100,618209470,9010,9010,9010,9010,0
20241024,190000,618209470,9010,9010,9010,9010,0
20241024,185900,618209470,9010,9010,9010,9010,0
20241024,185800,618209470,9010,9010,9010,9010,0
20241024,185700,618209470,9010,9010,9010,9010,0
20241024,185600,618209470,9010,9010,9010,9010,0
20241024,185500,618209470,9010,9010,9010,9010,0
20241024,185400,618209470,9010,9010,9010,9010,0
20241024,185300,618209470,9010,9010,9010,9010,3000
20241024,185200,618209470,9010,9010,9010,9010,0
20241024,185100,618209470,9010,9010,9010,9010,0
20241024,185000,618209470,9010,9010,9010,9010,0
20241024,184900,618209470,9010,9010,9010,9010,0
20241024,184800,618209470,9010,9010,9010,9010,0
20241024,184700,618209470,9010,9010,9010,9010,0
20241024,184600,618209470,9010,9010,9010,9010,0
20241024,184500,618209470,9010,9010,9010,9010,0
20241024,184400,618209470,9010,9010,9010,9010,0
20241024,184300,618209470,9010,9010,9010,9010,0
20241024,184200,618209470,9010,9010,9010,9010,0
20241024,184100,618209470,9010,9010,9010,9010,0
20241024,184000,618209470,9010,9010,9010,9010,0
20241024,183900,618209470,9010,9010,9010,9010,0
20241024,183800,618209470,9010,9010,9010,9010,0
20241024,183700,618209470,9010,9010,9010,9010,0
20241024,183600,618209470,9010,9010,9010,9010,0
20241024,183500,618209470,9010,9010,9010,9010,0
20241024,183400,618209470,9010,9010,9010,9010,0
20241024,183300,618209470,9010,9010,9010,9010,0
20241024,183200,618209470,9010,9010,9010,9010,0
20241024,183100,618209470,9010,9010,9010,9010,0
20241024,183000,618209470,9010,9010,9010,9010,0
20241024,182900,618209470,9010,9010,9010,9010,0
20241024,182800,618209470,9010,9010,9010,9010,0
20241024,182700,618209470,9010,9010,9010,9010,0
20241024,182600,618209470,9010,9010,9010,9010,0
20241024,182500,618209470,9010,9010,9010,9010,0
20241024,182400,618209470,9010,9010,9010,9010,0
20241024,182300,618209470,9010,9010,9010,9010,3000
20241024,182200,618209470,9010,9010,9010,9010,0
20241024,182100,618209470,9010,9010,9010,9010,0
20241024,182000,618209470,9010,9010,9010,9010,0
20241024,181900,618209470,9010,9010,9010,9010,0
20241024,181800,618209470,9010,9010,9010,9010,0
20241024,181700,618209470,9010,9010,9010,9010,0
20241024,181600,618209470,9010,9010,9010,9010,0
20241024,181500,618209470,9010,9010,9010,9010,0
20241024,181400,618209470,9010,9010,9010,9010,0
20241024,181300,618209470,9010,9010,9010,9010,0
20241024,181200,618209470,9010,9010,9010,9010,0
20241024,181100,618209470,9010,9010,9010,9010,0
20241024,181000,618209470,9010,9010,9010,9010,0
20241024,180900,618209470,9010,9010,9010,9010,0
20241024,180800,618209470,9010,9010,9010,9010,0
20241024,180700,618209470,9010,9010,9010,9010,0
20241024,180600,618209470,9010,9010,9010,9010,0
20241024,180500,618209470,9010,9010,9010,9010,0
20241024,180400,618209470,9010,9010,9010,9010,0
20241024,180300,618209470,9010,9010,9010,9010,0
20241024,180200,618209470,9010,9010,9010,9010,0
20241024,180100,618209470,9010,9010,9010,9010,0
20241024,180000,618209470,9010,9010,9010,9010,0
20241024,175900,618209470,9010,9010,9010,9010,0
20241024,175800,618209470,9010,9010,9010,9010,0
20241024,175700,618209470,9010,9010,9010,9010,0
20241024,175600,618209470,9010,9010,9010,9010,0
20241024,175500,618209470,9010,9010,9010,9010,0
20241024,175400,618209470,9010,9010,9010,9010,0
20241024,175300,618209470,9010,9010,9010,9010,3000
20241024,175200,618209470,9010,9010,9010,9010,0
20241024,175100,618209470,9010,9010,9010,9010,0
20241024,175000,618209470,9010,9010,9010,9010,0
20241024,174900,618209470,9010,9010,9010,9010,0
20241024,174800,618209470,9010,9010,9010,9010,0
20241024,174700,618209470,9010,9010,9010,9010,0
20241024,174600,618209470,9010,9010,9010,9010,0
20241024,174500,618209470,9010,9010,9010,9010,0
20241024,174400,618209470,9010,9010,9010,9010,0
20241024,174300,618209470,9010,9010,9010,9010,0
20241024,174200,618209470,9010,9010,9010,9010,0
20241024,174100,618209470,9010,9010,9010,9010,0
20241024,174000,618209470,9010,9010,9010,9010,0
20241024,173900,618209470,9010,9010,9010,9010,0
20241024,173800,618209470,9010,9010,9010,9010,0
20241024,173700,618209470,9010,9010,9010,9010,0
20241024,173600,618209470,9010,9010,9010,9010,0
20241024,173500,618209470,9010,9010,9010,9010,0
20241024,173400,618209470,9010,9010,9010,9010,0
20241024,173300,618209470,9010,9010,9010,9010,0
20241024,173200,618209470,9010,9010,9010,9010,0
20241024,173100,618209470,9010,9010,9010,9010,0
20241024,173000,618209470,9010,9010,9010,9010,0
20241024,172900,618209470,9010,9010,9010,9010,0
20241024,172800,618209470,9010,9010,9010,9010,0
20241024,172700,618209470,9010,9010,9010,9010,0
20241024,172600,618209470,9010,9010,9010,9010,0
20241024,172500,618209470,9010,9010,9010,9010,0
20241024,172400,618209470,9010,9010,9010,9010,0
20241024,172300,618209470,9010,9010,9010,9010,3000
20241024,172200,618209470,9010,9010,9010,9010,0
20241024,172100,618209470,9010,9010,9010,9010,0
20241024,172000,618209470,9010,9010,9010,9010,0
20241024,171900,618209470,9010,9010,9010,9010,0
20241024,171800,618209470,9010,9010,9010,9010,0
20241024,171700,618209470,9010,9010,9010,9010,0
20241024,171600,618209470,9010,9010,9010,9010,0
20241024,171500,618209470,9010,9010,9010,9010,0
20241024,171400,618209470,9010,9010,9010,9010,0
20241024,171300,618209470,9010,9010,9010,9010,0
20241024,171200,618209470,9010,9010,9010,9010,0
20241024,171100,618209470,9010,9010,9010,9010,0
20241024,171000,618209470,9010,9010,9010,9010,0
20241024,170900,618209470,9010,9010,9010,9010,0
20241024,170800,618209470,9010,9010,9010,9010,0
20241024,170700,618209470,9010,9010,9010,9010,0
20241024,170600,618209470,9010,9010,9010,9010,0
20241024,170500,618209470,9010,9010,9010,9010,0
20241024,170400,618209470,9010,9010,9010,9010,0
20241024,170300,618209470,9010,9010,9010,9010,0
20241024,170200,618209470,9010,9010,9010,9010,0
20241024,170100,618209470,9010,9010,9010,9010,0
20241024,170000,618209470,9010,9010,9010,9010,0
20241024,165900,618209470,9010,9010,9010,9010,0
20241024,165800,618209470,9010,9010,9010,9010,0
20241024,165700,618209470,9010,9010,9010,9010,0
20241024,165600,618209470,9010,9010,9010,9010,0
20241024,165500,618209470,9010,9010,9010,9010,0
20241024,165400,618209470,9010,9010,9010,9010,0
20241024,165300,618209470,9010,9010,9010,9010,3000
20241024,165200,618209470,9010,9010,9010,9010,0
20241024,165100,618209470,9010,9010,9010,9010,0
20241024,165000,618209470,9010,9010,9010,9010,0
20241024,164900,618209470,9010,9010,9010,9010,0
20241024,164800,618209470,9010,9010,9010,9010,0
20241024,164700,618209470,9010,9010,9010,9010,0
20241024,164600,618209470,9010,9010,9010,9010,0
20241024,164500,618209470,9010,9010,9010,9010,0
20241024,164400,618209470,9010,9010,9010,9010,0
20241024,164300,618209470,9010,9010,9010,9010,0
20241024,164200,618209470,9010,9010,9010,9010,0
20241024,164100,618209470,9010,9010,9010,9010,0
20241024,164000,618209470,9010,9010,9010,9010,0
20241024,163900,618209470,9010,9010,9010,9010,0
20241024,163800,618209470,9010,9010,9010,9010,0
20241024,163700,618209470,9010,9010,9010,9010,0
20241024,163600,618209470,9010,9010,9010,9010,0
20241024,163500,618209470,9010,9010,9010,9010,0
20241024,163400,618209470,9010,9010,9010,9010,0
20241024,163300,618209470,9010,9010,9010,9010,0
20241024,163200,618209470,9010,9010,9010,9010,0
20241024,163100,618209470,9010,9010,9010,9010,0
20241024,163000,618209470,9010,9010,9010,9010,0
20241024,162900,618209470,9010,9010,9010,9010,0
20241024,162800,618209470,9010,9010,9010,9010,0
20241024,162700,618209470,9010,9010,9010,9010,0
20241024,162600,618209470,9010,9010,9010,9010,0
20241024,162500,618209470,9010,9010,9010,9010,0
20241024,162400,618209470,9010,9010,9010,9010,0
20241024,162300,618209470,9010,9010,9010,9010,3000
20241024,162200,618209470,9010,9010,9010,9010,0
20241024,162100,618209470,9010,9010,9010,9010,0
20241024,162000,618209470,9010,9010,9010,9010,0
20241024,161900,618209470,9010,9010,9010,9010,0
20241024,161800,618209470,9010,9010,9010,9010,0
20241024,161700,618209470,9010,9010,9010,9010,0
20241024,161600,618209470,9010,9010,9010,9010,0
20241024,161500,618209470,9010,9010,9010,9010,0
20241024,161400,618209470,9010,9010,9010,9010,0
20241024,161300,618209470,9010,9010,9010,9010,0
20241024,161200,618209470,9010,9010,9010,9010,0
20241024,161100,618209470,9010,9010,9010,9010,0
20241024,161000,618209470,9010,9010,9010,9010,0
20241024,160900,618209470,9010,9010,9010,9010,0
20241024,160800,618209470,9010,9010,9010,9010,0
20241024,160700,618209470,9010,9010,9010,9010,0
20241024,160600,618209470,9010,9010,9010,9010,0
20241024,160500,618209470,9010,9010,9010,9010,0
20241024,160400,618209470,9010,9010,9010,9010,0
20241024,160300,618209470,9010,9010,9010,9010,0
20241024,160200,618209470,9010,9010,9010,9010,0
20241024,160100,618209470,9010,9010,9010,9010,0
20241024,160000,618209470,9010,9010,9010,9010,0
20241024,155900,618209470,9010,9010,9010,9010,0
20241024,155800,618209470,9010,9010,9010,9010,0
20241024,155700,618209470,9010,9010,9010,9010,0
20241024,155600,618209470,9010,9010,9010,9010,0
20241024,155500,618209470,9010,9010,9010,9010,0
20241024,155400,618209470,9010,9010,9010,9010,0
20241024,155300,618209470,9010,9010,9010,9010,3000
20241024,155200,618209470,9010,9010,9010,9010,0
20241024,155100,618209470,9010,9010,9010,9010,0
20241024,155000,618209470,9010,9010,9010,9010,0
20241024,154900,618209470,9010,9010,9010,9010,0
20241024,154800,618209470,9010,9010,9010,9010,0
20241024,154700,618209470,9010,9010,9010,9010,0
20241024,154600,618209470,9010,9010,9010,9010,0
20241024,154500,618209470,9010,9010,9010,9010,0
20241024,154400,618209470,9010,9010,9010,9010,0
20241024,154300,618209470,9010,9010,9010,9010,0
20241024,154200,618209470,9010,9010,9010,9010,0
20241024,154100,618209470,9010,9010,9010,9010,0
20241024,154000,618209470,9010,9010,9010,9010,0
20241024,153900,618209470,9010,9010,9010,9010,0
20241024,153800,618209470,9010,9010,9010,9010,0
20241024,153700,618209470,9010,9010,9010,9010,0
20241024,153600,618209470,9010,9010,9010,9010,0
20241024,153500,618209470,9010,9010,9010,9010,0
20241024,153400,618209470,9010,9010,9010,9010,0
20241024,153300,618209470,9010,9010,9010,9010,0
20241024,153200,618209470,9010,9010,9010,9010,0
20241024,153100,618209470,9010,9010,9010,9010,0
20241024,153000,618209470,9010,9010,9010,9010,3000
20241024,152900,591179470,8990,8990,8990,8990,0
20241024,152800,591179470,8990,8990,8990,8990,0
20241024,152700,591179470,8990,8990,8990,8990,0
20241024,152600,591179470,8990,8990,8990,8990,0
20241024,152500,591179470,8990,8990,8990,8990,0
20241024,152400,591179470,8990,8990,8990,8990,0
20241024,152300,591179470,8990,8990,8990,8990,0
20241024,152200,591179470,8990,8990,8990,8990,0
20241024,152100,591179470,8990,8990,8990,8990,0
20241024,152000,591179470,8990,8990,8990,8990,0
20241024,151900,591179470,8990,8900,9010,8900,2738
20241024,151800,566753310,9010,8950,9010,8880,3566
20241024,151700,534918530,8950,9010,9010,8950,130
20241024,151600,533747770,9010,9010,9010,9010,193
20241024,151500,532008840,9010,9010,9010,9010,274
20241024,151400,529540100,9010,9000,9010,9000,50
20241024,151300,529089700,9010,9010,9010,9010,0
20241024,151200,529089700,9010,8980,9010,8980,710
20241024,151100,522701220,8980,9010,9010,8880,1436
20241024,151000,509889980,9000,9040,9170,9000,2570
20241024,150900,486667580,9200,8980,9200,8970,1294
20241024,150800,475017480,8970,9040,9040,8970,718
20241024,150700,468547090,9040,9040,9040,9040,67
20241024,150600,467941410,9040,9040,9040,9040,163
20241024,150500,466467890,9040,9000,9040,9000,673
20241024,150400,460404370,9000,8960,9000,8960,781
20241024,150300,453387850,8960,8960,8960,8960,82
20241024,150200,452653130,8900,8940,8940,8900,500
20241024,150100,448202590,8970,8970,8970,8970,0
20241024,150000,448202590,8970,8980,8980,8970,251
20241024,145900,445948730,9040,9040,9040,9040,0
20241024,145800,445948730,9040,9040,9040,9040,0
20241024,145700,445948730,9040,9040,9040,9040,0
20241024,145600,445948730,9040,8990,9040,8990,82
20241024,145500,445211090,8970,8970,8970,8970,0
20241024,145400,445211090,8970,8970,8970,8970,94
20241024,145300,444367910,8940,8940,8940,8940,0
20241024,145200,444367910,8940,8940,8940,8940,286
20241024,145100,441811070,8930,8890,8940,8890,374
20241024,145000,438483240,8890,8890,8890,8890,0
20241024,144900,438483240,8890,8900,8900,8890,107
20241024,144800,437532000,8900,8920,8920,8890,2015
20241024,144700,419587070,8970,8970,8970,8970,157
20241024,144600,418178780,8920,8920,8920,8920,0
20241024,144500,418178780,8920,8940,8940,8920,235
20241024,144400,416080220,8990,9000,9000,8990,2931
20241024,144300,389716240,9000,9010,9010,9000,1162
20241024,144200,379253240,9020,9020,9020,9020,200
20241024,144100,377449240,9020,9020,9020,9020,0
20241024,144000,377449240,9020,9020,9020,9020,0
20241024,143900,377449240,9020,9020,9050,9020,469
20241024,143800,373211750,9050,9080,9080,9050,118
20241024,143700,372140670,9080,9080,9080,9080,0
20241024,143600,372140670,9080,9080,9080,9080,0
20241024,143500,372140670,9080,9080,9080,9080,0
20241024,143400,372140670,9080,9080,9080,9080,9
20241024,143300,372058950,9090,9090,9090,9090,0
20241024,143200,372058950,9090,9090,9090,9090,0
20241024,143100,372058950,9090,9090,9090,9090,0
20241024,143000,372058950,9090,9080,9090,9080,46
20241024,142900,371641150,9070,9070,9070,9070,48
20241024,142800,371205790,9020,9020,9020,9020,0
20241024,142700,371205790,9020,9020,9020,9020,0
20241024,142600,371205790,9020,9020,9020,9020,0
20241024,142500,371205790,9020,9020,9020,9020,0
20241024,142400,371205790,9020,9020,9020,9020,0
20241024,142300,371205790,9020,9020,9020,9020,0
20241024,142200,371205790,9020,9020,9020,9020,3
20241024,142100,371178730,9020,9020,9020,9010,467
20241024,142000,366966430,9030,9030,9030,9030,0
20241024,141900,366966430,9030,9030,9030,9030,0
20241024,141800,366966430,9030,9030,9030,9030,0
20241024,141700,366966430,9030,9030,9030,9030,0
20241024,141600,366966430,9030,9030,9030,9030,0
20241024,141500,366966430,9030,9030,9030,9030,0
20241024,141400,366966430,9030,9050,9050,9030,500
20241024,141300,362450920,9050,9070,9070,9050,1000
20241024,141200,353399460,9100,9100,9100,9100,0
20241024,141100,353399460,9100,9100,9100,9100,0
20241024,141000,353399460,9100,9050,9100,9050,837
20241024,140900,345801110,9070,9060,9070,9060,37
20241024,140800,345465810,9060,9060,9060,9060,5
20241024,140700,345420510,9070,9060,9070,9060,48
20241024,140600,344985500,9070,9070,9070,9070,0
20241024,140500,344985500,9070,9070,9070,9070,7
20241024,140400,344922010,9080,9080,9080,9080,0
20241024,140300,344922010,9080,9080,9080,9080,10
20241024,140200,344831210,9090,9090,9090,9090,0
20241024,140100,344831210,9090,9150,9150,9010,1478
20241024,140000,331442730,9240,9230,9250,9170,429
20241024,135900,327493350,9170,9180,9180,9160,201
20241024,135800,325649800,9250,9250,9250,9250,85
20241024,135700,324863550,9250,9250,9250,9250,15
20241024,135600,324724800,9260,9260,9260,9260,7
20241024,135500,324659980,9260,9260,9260,9260,0
20241024,135400,324659980,9260,9260,9260,9260,0
20241024,135300,324659980,9260,9260,9260,9260,28
20241024,135200,324400700,9260,9260,9260,9260,56
20241024,135100,323882140,9260,9260,9260,9260,297
20241024,135000,321131920,9260,9250,9280,9250,1368
20241024,134900,308452580,9250,9240,9250,9240,280
20241024,134800,305862680,9250,9220,9260,9200,1523
20241024,134700,291821920,9280,9280,9290,9280,256
20241024,134600,289446070,9240,9280,9280,9240,593
20241024,134500,283966710,9300,9300,9300,9300,0
20241024,134400,283966710,9300,9300,9300,9300,0
20241024,134300,283966710,9300,9300,9300,9300,35
20241024,134200,283641210,9300,9300,9300,9300,0
20241024,134100,283641210,9300,9300,9300,9300,31
20241024,134000,283352910,9300,9300,9300,9300,0
20241024,133900,283352910,9300,9290,9300,9290,173
20241024,133800,281745000,9300,9300,9300,9300,185
20241024,133700,280024500,9300,9300,9300,9300,0
20241024,133600,280024500,9300,9290,9300,9290,25
20241024,133500,279792070,9300,9300,9300,9300,0
20241024,133400,279792070,9300,9300,9300,9300,0
20241024,133300,279792070,9300,9300,9300,9300,0
20241024,133200,279792070,9300,9300,9300,9300,0
20241024,133100,279792070,9300,9300,9300,9300,15
20241024,133000,279652570,9300,9290,9300,9290,18
20241024,132900,279485210,9290,9280,9290,9280,168
20241024,132800,277924680,9230,9230,9230,9230,15
20241024,132700,277786230,9300,9300,9300,9300,0
20241024,132600,277786230,9300,9290,9300,9290,60
20241024,132500,277228610,9300,9290,9300,9290,30
20241024,132400,276949750,9290,9290,9290,9290,10
20241024,132300,276856850,9300,9250,9300,9250,50
20241024,132200,276392850,9300,9250,9300,9250,259
20241024,132100,273994040,9300,9300,9300,9300,0
20241024,132000,273994040,9300,9300,9300,9300,0
20241024,131900,273994040,9300,9300,9300,9300,0
20241024,131800,273994040,9300,9300,9300,9300,0
20241024,131700,273994040,9300,9300,9300,9300,44
20241024,131600,273584840,9300,9300,9300,9300,10
20241024,131500,273491840,9300,9300,9300,9300,0
20241024,131400,273491840,9300,9290,9300,9290,322
20241024,131300,270499840,9290,9290,9290,9290,45
20241024,131200,270081790,9300,9300,9300,9300,0
20241024,131100,270081790,9300,9300,9300,9300,195
20241024,131000,268268290,9300,9300,9300,9300,299
20241024,130900,265487590,9300,9280,9300,9280,460
20241024,130800,261211300,9290,9200,9290,9200,445
20241024,130700,257079710,9300,9300,9300,9290,83
20241024,130600,256308040,9300,9300,9300,9300,0
20241024,130500,256308040,9300,9290,9300,9290,84
20241024,130400,255527080,9300,9290,9300,9290,87
20241024,130300,254718220,9300,9300,9300,9300,49
20241024,130200,254262520,9300,9290,9300,9290,397
20241024,130100,250572580,9290,9280,9290,9280,424
20241024,130000,246635210,9290,9280,9290,9280,136
20241024,125900,245372410,9300,9300,9300,9300,105
20241024,125800,244395910,9300,9250,9300,9250,297
20241024,125700,241646610,9250,9200,9250,9200,402
20241024,125600,237941510,9200,9200,9200,9200,266
20241024,125500,235494310,9170,9160,9170,9160,232
20241024,125400,233369150,9160,9160,9160,9160,954
20241024,125300,224630510,9160,9150,9160,9150,120
20241024,125200,223532330,9140,9200,9200,9140,935
20241024,125100,214946460,9200,9200,9200,9200,0
20241024,125000,214946460,9200,9190,9200,9190,598
20241024,124900,209450140,9190,9190,9190,9190,0
20241024,124800,209450140,9190,9180,9190,9180,80
20241024,124700,208715240,9190,9190,9190,9190,240
20241024,124600,206509640,9190,9190,9190,9190,85
20241024,124500,205728490,9190,9190,9190,9190,70
20241024,124400,205085190,9190,9190,9190,9190,0
20241024,124300,205085190,9190,9180,9190,9180,30
20241024,124200,204809510,9190,9150,9190,9150,1379
20241024,124100,192191260,9150,9150,9150,9140,360
20241024,124000,188900260,9150,9150,9150,9150,131
20241024,123900,187701610,9100,9080,9100,9080,2578
20241024,123800,164268250,9080,9080,9080,9080,0
20241024,123700,164268250,9080,9070,9080,9070,1394
20241024,123600,151613000,9080,9080,9080,9080,0
20241024,123500,151613000,9080,9060,9080,9060,35
20241024,123400,151295540,9050,9050,9050,9050,0
20241024,123300,151295540,9050,9050,9050,9050,30
20241024,123200,151024040,9050,9050,9050,9050,1
20241024,123100,151014990,9060,9060,9060,9060,1
20241024,123000,151005930,9080,9080,9080,9080,0
20241024,122900,151005930,9080,9080,9080,9080,0
20241024,122800,151005930,9080,9080,9080,9080,0
20241024,122700,151005930,9080,9080,9080,9080,0
20241024,122600,151005930,9080,9080,9080,9080,0
20241024,122500,151005930,9080,9080,9080,9080,0
20241024,122400,151005930,9080,9080,9080,9080,0
20241024,122300,151005930,9080,9080,9080,9080,0
20241024,122200,151005930,9080,9070,9080,9070,50
20241024,122100,150552250,9020,9020,9020,9020,50
20241024,122000,150101250,9020,9020,9020,9020,0
20241024,121900,150101250,9020,9020,9020,9020,0
20241024,121800,150101250,9020,9020,9020,9020,0
20241024,121700,150101250,9020,9020,9020,9020,0
20241024,121600,150101250,9020,9020,9020,9020,0
20241024,121500,150101250,9020,9020,9020,9020,0
20241024,121400,150101250,9020,9020,9020,9020,0
20241024,121300,150101250,9020,9020,9020,9020,0
20241024,121200,150101250,9020,9020,9020,9020,0
20241024,121100,150101250,9020,9020,9020,9020,0
20241024,121000,150101250,9020,9020,9020,9020,15
20241024,120900,149965950,9080,9080,9080,9080,0
20241024,120800,149965950,9080,9060,9080,9060,2001
20241024,120700,131806880,9020,9020,9020,9020,0
20241024,120600,131806880,9020,9020,9020,9020,0
20241024,120500,131806880,9020,9020,9020,9020,0
20241024,120400,131806880,9020,9020,9020,9020,0
20241024,120300,131806880,9020,9020,9020,9020,0
20241024,120200,131806880,9020,9020,9020,9020,0
20241024,120100,131806880,9020,9020,9020,9020,15
20241024,120000,131671580,9070,9070,9070,9070,494
20241024,115900,127191000,9010,9010,9010,9010,1
20241024,115800,127181990,9030,9020,9030,9020,2484
20241024,115700,104766310,9020,8980,9020,8970,120
20241024,115600,103688010,9010,9010,9010,9010,0
20241024,115500,103688010,9010,8980,9020,8980,85
20241024,115400,102922230,8980,8940,8980,8940,404
20241024,115300,99300150,8930,8920,8930,8920,159
20241024,115200,97881280,8990,8990,8990,8990,0
20241024,115100,97881280,8990,8990,8990,8990,0
20241024,115000,97881280,8990,8990,8990,8990,0
20241024,114900,97881280,8990,8990,8990,8990,0
20241024,114800,97881280,8990,8990,8990,8990,0
20241024,114700,97881280,8990,8990,8990,8990,0
20241024,114600,97881280,8990,8990,8990,8990,11
20241024,114500,97782390,8890,8890,8890,8890,0
20241024,114400,97782390,8890,8890,8890,8890,0
20241024,114300,97782390,8890,8890,8890,8870,1666
20241024,114200,82974820,8900,8900,8900,8900,475
20241024,114100,78747320,8900,8920,8920,8890,4077
20241024,114000,42437460,8920,8920,8920,8920,0
20241024,113900,42437460,8920,8920,8920,8920,0
20241024,113800,42437460,8920,8920,8920,8920,0
20241024,113700,42437460,8920,8920,8920,8920,0
20241024,113600,42437460,8920,8920,8920,8920,100
20241024,113500,41545460,8930,8930,8930,8930,15
20241024,113400,41411510,8920,8970,8970,8920,547
20241024,113300,36528100,8970,8970,8970,8970,0
20241024,113200,36528100,8970,8970,8970,8970,0
20241024,113100,36528100,8970,8970,8970,8970,0
20241024,113000,36528100,8970,8970,8970,8970,0
20241024,112900,36528100,8970,8970,8970,8970,0
20241024,112800,36528100,8970,8970,8970,8970,0
20241024,112700,36528100,8970,8970,8970,8970,0
20241024,112600,36528100,8970,8970,8970,8970,0
20241024,112500,36528100,8970,8970,8970,8970,0
20241024,112400,36528100,8970,8980,8980,8970,55
20241024,112300,36034250,8970,8970,8970,8970,0
20241024,112200,36034250,8970,8970,8970,8970,0
20241024,112100,36034250,8970,8970,8970,8970,0
20241024,112000,36034250,8970,8970,8970,8970,0
20241024,111900,36034250,8970,8970,8970,8970,0
20241024,111800,36034250,8970,8970,8970,8970,0
20241024,111700,36034250,8970,8970,8970,8970,0
20241024,111600,36034250,8970,8970,8970,8970,0
20241024,111500,36034250,8970,8970,8970,8970,0
20241024,111400,36034250,8970,8970,8970,8970,0
20241024,111300,36034250,8970,8970,8970,8970,0
20241024,111200,36034250,8970,8970,8970,8970,0
20241024,111100,36034250,8970,8970,8970,8970,0
20241024,111000,36034250,8970,8970,8970,8970,0
20241024,110900,36034250,8970,8970,8970,8970,0
20241024,110800,36034250,8970,8970,8970,8970,0
20241024,110700,36034250,8970,8970,8970,8970,0
20241024,110600,36034250,8970,8970,8970,8970,0
20241024,110500,36034250,8970,8970,8970,8970,0
20241024,110400,36034250,8970,8970,8970,8970,0
20241024,110300,36034250,8970,8970,8970,8970,0
20241024,110200,36034250,8970,8970,8970,8970,0
20241024,110100,36034250,8970,8970,8970,8970,0
20241024,110000,36034250,8970,8970,8970,8970,0
20241024,105900,36034250,8970,8970,8970,8970,0
20241024,105800,36034250,8970,8970,8970,8970,0
20241024,105700,36034250,8970,8970,8970,8970,0
20241024,105600,36034250,8970,8970,8970,8970,0
20241024,105500,36034250,8970,8970,8970,8970,36
20241024,105400,35711330,9020,9020,9020,9020,0
20241024,105300,35711330,9020,9020,9020,9020,1
20241024,105200,35702310,8960,9000,9010,8960,61
20241024,105100,35152980,9000,9000,9000,9000,0
20241024,105000,35152980,9000,9000,9000,9000,0
20241024,104900,35152980,9000,9000,9000,9000,0
20241024,104800,35152980,9000,9000,9000,9000,0
20241024,104700,35152980,9000,9000,9000,9000,0
20241024,104600,35152980,9000,9000,9000,9000,0
20241024,104500,35152980,9000,9000,9000,9000,0
20241024,104400,35152980,9000,9000,9000,9000,0
20241024,104300,35152980,9000,9000,9000,9000,0
20241024,104200,35152980,9000,9000,9000,9000,0
20241024,104100,35152980,9000,9000,9000,9000,0
20241024,104000,35152980,9000,9000,9000,9000,0
20241024,103900,35152980,9000,9000,9000,9000,0
20241024,103800,35152980,9000,9000,9000,9000,0
20241024,103700,35152980,9000,9000,9000,9000,0
20241024,103600,35152980,9000,9000,9000,9000,0
20241024,103500,35152980,9000,9000,9000,9000,0
20241024,103400,35152980,9000,9000,9000,9000,0
20241024,103300,35152980,9000,9000,9000,9000,0
20241024,103200,35152980,9000,9000,9000,9000,0
20241024,103100,35152980,9000,9000,9000,9000,0
20241024,103000,35152980,9000,9000,9000,9000,0
20241024,102900,35152980,9000,9000,9000,9000,0
20241024,102800,35152980,9000,9000,9000,9000,0
20241024,102700,35152980,9000,9000,9000,9000,0
20241024,102600,35152980,9000,9000,9000,9000,0
20241024,102500,35152980,9000,9000,9000,9000,0
20241024,102400,35152980,9000,9000,9000,9000,0
20241024,102300,35152980,9000,9000,9000,9000,0
20241024,102200,35152980,9000,9000,9000,9000,0
20241024,102100,35152980,9000,9000,9000,9000,0
20241024,102000,35152980,9000,9000,9000,9000,0
20241024,101900,35152980,9000,9000,9000,9000,0
20241024,101800,35152980,9000,9000,9000,9000,0
20241024,101700,35152980,9000,9000,9000,9000,0
20241024,101600,35152980,9000,9000,9000,9000,0
20241024,101500,35152980,9000,9000,9000,9000,0
20241024,101400,35152980,9000,9000,9000,9000,0
20241024,101300,35152980,9000,9000,9000,9000,0
20241024,101200,35152980,9000,9000,9000,9000,0
20241024,101100,35152980,9000,9000,9000,9000,39
20241024,101000,34801980,8980,8980,8980,8980,0
20241024,100900,34801980,8980,8980,8980,8980,0
20241024,100800,34801980,8980,8980,8980,8980,0
20241024,100700,34801980,8980,8980,8980,8980,0
20241024,100600,34801980,8980,8980,8980,8980,39
20241024,100500,34451760,8960,8960,8960,8960,0
20241024,100400,34451760,8960,8960,8960,8960,0
20241024,100300,34451760,8960,8960,8960,8960,0
20241024,100200,34451760,8960,8960,8960,8960,0
20241024,100100,34451760,8960,8960,8960,8960,250
20241024,100000,32211760,8910,8910,8910,8910,0
20241024,095900,32211760,8910,8910,8910,8910,0
20241024,095800,32211760,8910,8910,8910,8910,0
20241024,095700,32211760,8910,8910,8910,8910,0
20241024,095600,32211760,8910,8910,8910,8910,0
20241024,095500,32211760,8910,8910,8910,8910,0
20241024,095400,32211760,8910,8930,8930,8910,1441
20241024,095300,19365920,8930,8950,8950,8930,395
20241024,095200,15837730,9010,9010,9010,9010,0
20241024,095100,15837730,9010,9010,9010,9010,0
20241024,095000,15837730,9010,9010,9010,9010,45
20241024,094900,15432280,9010,9010,9010,9010,0
20241024,094800,15432280,9010,9010,9010,9010,2
20241024,094700,15414260,9010,9010,9010,9010,360
20241024,094600,12170660,9010,9010,9010,9010,0
20241024,094500,12170660,9010,9010,9010,9010,0
20241024,094400,12170660,9010,9010,9010,9010,0
20241024,094300,12170660,9010,9010,9010,9010,0
20241024,094200,12170660,9010,9010,9010,9010,1
20241024,094100,12161650,9030,9030,9030,9030,1
20241024,094000,12152620,9030,9030,9030,9030,3
20241024,093900,12125530,8930,8930,8930,8930,0
20241024,093800,12125530,8930,8930,8930,8930,0
20241024,093700,12125530,8930,8930,8930,8930,0
20241024,093600,12125530,8930,8930,8930,8930,0
20241024,093500,12125530,8930,8960,8960,8930,50
20241024,093400,11678740,8960,8960,8960,8960,0
20241024,093300,11678740,8960,8960,8960,8960,0
20241024,093200,11678740,8960,8960,8960,8960,0
20241024,093100,11678740,8960,8940,8960,8940,151
20241024,093000,10326780,8940,8900,8940,8900,16
20241024,092900,10184340,8900,8900,8900,8900,0
20241024,092800,10184340,8900,8900,8900,8900,0
20241024,092700,10184340,8900,8900,8900,8900,20
20241024,092600,10006340,8890,8890,8890,8890,0
20241024,092500,10006340,8890,8900,8900,8890,20
20241024,092400,9828530,8890,8890,8890,8890,0
20241024,092300,9828530,8890,8890,8890,8890,0
20241024,092200,9828530,8890,8960,8960,8890,700
20241024,092100,3595180,9060,9060,9060,9060,0
20241024,092000,3595180,9060,9060,9060,9060,0
20241024,091900,3595180,9060,9070,9070,9050,15
20241024,091800,3459190,9080,9080,9080,9080,10
20241024,091700,3368390,9070,9070,9070,9070,21
20241024,091600,3177920,9070,9070,9080,9070,13
20241024,091500,3059910,9070,9070,9070,9070,33
20241024,091400,2760600,9070,9000,9070,9000,134
20241024,091300,1553810,8980,8950,8980,8950,10
20241024,091200,1464190,8900,8900,8900,8900,0
20241024,091100,1464190,8900,8900,8900,8900,0
20241024,091000,1464190,8900,8900,8900,8900,7
20241024,090900,1401890,8900,8900,8900,8900,0
20241024,090800,1401890,8900,8900,8900,8900,0
20241024,090700,1401890,8900,8900,8900,8900,0
20241024,090600,1401890,8900,8900,8900,8900,3
20241024,090500,1375190,8900,8900,8900,8900,0
20241024,090400,1375190,8900,8900,8900,8900,1
20241024,090300,1366290,8930,8930,8930,8930,30
20241024,090200,1098390,8930,8930,8930,8930,0
20241024,090100,1098390,8930,8930,8930,8930,0
20241024,090000,1098390,8930,8930,8930,8930,123