stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200300,32218321760,3085,3085,3085,3085,167352
20241024,200200,32218321760,3085,3085,3085,3085,0
20241024,200100,32218321760,3085,3085,3085,3085,0
20241024,200000,32218321760,3085,3085,3085,3085,0
20241024,195900,32218321760,3085,3085,3085,3085,0
20241024,195800,32218321760,3085,3085,3085,3085,0
20241024,195700,32218321760,3085,3085,3085,3085,0
20241024,195600,32218321760,3085,3085,3085,3085,0
20241024,195500,32218321760,3085,3085,3085,3085,0
20241024,195400,32218321760,3085,3085,3085,3085,0
20241024,195300,32218321760,3085,3085,3085,3085,0
20241024,195200,32218321760,3085,3085,3085,3085,0
20241024,195100,32218321760,3085,3085,3085,3085,0
20241024,195000,32218321760,3085,3085,3085,3085,0
20241024,194900,32218321760,3085,3085,3085,3085,0
20241024,194800,32218321760,3085,3085,3085,3085,0
20241024,194700,32218321760,3085,3085,3085,3085,0
20241024,194600,32218321760,3085,3085,3085,3085,0
20241024,194500,32218321760,3085,3085,3085,3085,0
20241024,194400,32218321760,3085,3085,3085,3085,0
20241024,194300,32218321760,3085,3085,3085,3085,0
20241024,194200,32218321760,3085,3085,3085,3085,0
20241024,194100,32218321760,3085,3085,3085,3085,0
20241024,194000,32218321760,3085,3085,3085,3085,0
20241024,193900,32218321760,3085,3085,3085,3085,0
20241024,193800,32218321760,3085,3085,3085,3085,0
20241024,193700,32218321760,3085,3085,3085,3085,0
20241024,193600,32218321760,3085,3085,3085,3085,0
20241024,193500,32218321760,3085,3085,3085,3085,0
20241024,193400,32218321760,3085,3085,3085,3085,0
20241024,193300,32218321760,3085,3085,3085,3085,167352
20241024,193200,32218321760,3085,3085,3085,3085,0
20241024,193100,32218321760,3085,3085,3085,3085,0
20241024,193000,32218321760,3085,3085,3085,3085,0
20241024,192900,32218321760,3085,3085,3085,3085,0
20241024,192800,32218321760,3085,3085,3085,3085,0
20241024,192700,32218321760,3085,3085,3085,3085,0
20241024,192600,32218321760,3085,3085,3085,3085,0
20241024,192500,32218321760,3085,3085,3085,3085,0
20241024,192400,32218321760,3085,3085,3085,3085,0
20241024,192300,32218321760,3085,3085,3085,3085,0
20241024,192200,32218321760,3085,3085,3085,3085,0
20241024,192100,32218321760,3085,3085,3085,3085,0
20241024,192000,32218321760,3085,3085,3085,3085,0
20241024,191900,32218321760,3085,3085,3085,3085,0
20241024,191800,32218321760,3085,3085,3085,3085,0
20241024,191700,32218321760,3085,3085,3085,3085,0
20241024,191600,32218321760,3085,3085,3085,3085,0
20241024,191500,32218321760,3085,3085,3085,3085,0
20241024,191400,32218321760,3085,3085,3085,3085,0
20241024,191300,32218321760,3085,3085,3085,3085,0
20241024,191200,32218321760,3085,3085,3085,3085,0
20241024,191100,32218321760,3085,3085,3085,3085,0
20241024,191000,32218321760,3085,3085,3085,3085,0
20241024,190900,32218321760,3085,3085,3085,3085,0
20241024,190800,32218321760,3085,3085,3085,3085,0
20241024,190700,32218321760,3085,3085,3085,3085,0
20241024,190600,32218321760,3085,3085,3085,3085,0
20241024,190500,32218321760,3085,3085,3085,3085,0
20241024,190400,32218321760,3085,3085,3085,3085,0
20241024,190300,32218321760,3085,3085,3085,3085,167352
20241024,190200,32218321760,3085,3085,3085,3085,0
20241024,190100,32218321760,3085,3085,3085,3085,0
20241024,190000,32218321760,3085,3085,3085,3085,0
20241024,185900,32218321760,3085,3085,3085,3085,0
20241024,185800,32218321760,3085,3085,3085,3085,0
20241024,185700,32218321760,3085,3085,3085,3085,0
20241024,185600,32218321760,3085,3085,3085,3085,0
20241024,185500,32218321760,3085,3085,3085,3085,0
20241024,185400,32218321760,3085,3085,3085,3085,0
20241024,185300,32218321760,3085,3085,3085,3085,0
20241024,185200,32218321760,3085,3085,3085,3085,0
20241024,185100,32218321760,3085,3085,3085,3085,0
20241024,185000,32218321760,3085,3085,3085,3085,0
20241024,184900,32218321760,3085,3085,3085,3085,0
20241024,184800,32218321760,3085,3085,3085,3085,0
20241024,184700,32218321760,3085,3085,3085,3085,0
20241024,184600,32218321760,3085,3085,3085,3085,0
20241024,184500,32218321760,3085,3085,3085,3085,0
20241024,184400,32218321760,3085,3085,3085,3085,0
20241024,184300,32218321760,3085,3085,3085,3085,0
20241024,184200,32218321760,3085,3085,3085,3085,0
20241024,184100,32218321760,3085,3085,3085,3085,0
20241024,184000,32218321760,3085,3085,3085,3085,0
20241024,183900,32218321760,3085,3085,3085,3085,0
20241024,183800,32218321760,3085,3085,3085,3085,0
20241024,183700,32218321760,3085,3085,3085,3085,0
20241024,183600,32218321760,3085,3085,3085,3085,0
20241024,183500,32218321760,3085,3085,3085,3085,0
20241024,183400,32218321760,3085,3085,3085,3085,0
20241024,183300,32218321760,3085,3085,3085,3085,167352
20241024,183200,32218321760,3085,3085,3085,3085,0
20241024,183100,32218321760,3085,3085,3085,3085,0
20241024,183000,32218321760,3085,3085,3085,3085,0
20241024,182900,32218321760,3085,3085,3085,3085,0
20241024,182800,32218321760,3085,3085,3085,3085,0
20241024,182700,32218321760,3085,3085,3085,3085,0
20241024,182600,32218321760,3085,3085,3085,3085,0
20241024,182500,32218321760,3085,3085,3085,3085,0
20241024,182400,32218321760,3085,3085,3085,3085,0
20241024,182300,32218321760,3085,3085,3085,3085,0
20241024,182200,32218321760,3085,3085,3085,3085,0
20241024,182100,32218321760,3085,3085,3085,3085,0
20241024,182000,32218321760,3085,3085,3085,3085,0
20241024,181900,32218321760,3085,3085,3085,3085,0
20241024,181800,32218321760,3085,3085,3085,3085,0
20241024,181700,32218321760,3085,3085,3085,3085,0
20241024,181600,32218321760,3085,3085,3085,3085,0
20241024,181500,32218321760,3085,3085,3085,3085,0
20241024,181400,32218321760,3085,3085,3085,3085,0
20241024,181300,32218321760,3085,3085,3085,3085,0
20241024,181200,32218321760,3085,3085,3085,3085,0
20241024,181100,32218321760,3085,3085,3085,3085,0
20241024,181000,32218321760,3085,3085,3085,3085,0
20241024,180900,32218321760,3085,3085,3085,3085,0
20241024,180800,32218321760,3085,3085,3085,3085,0
20241024,180700,32218321760,3085,3085,3085,3085,0
20241024,180600,32218321760,3085,3085,3085,3085,0
20241024,180500,32218321760,3085,3085,3085,3085,0
20241024,180400,32218321760,3085,3085,3085,3085,0
20241024,180300,32218321760,3085,3085,3085,3085,167352
20241024,180200,32218321760,3085,3085,3085,3085,0
20241024,180100,32218321760,3085,3085,3085,3085,0
20241024,180000,32218321760,3085,3085,3085,3085,0
20241024,175900,32218321760,3085,3085,3085,3085,0
20241024,175800,32218321760,3085,3085,3085,3085,0
20241024,175700,32218321760,3085,3085,3085,3085,0
20241024,175600,32218321760,3085,3085,3085,3085,0
20241024,175500,32218321760,3085,3085,3085,3085,0
20241024,175400,32218321760,3085,3085,3085,3085,0
20241024,175300,32218321760,3085,3085,3085,3085,0
20241024,175200,32218321760,3085,3085,3085,3085,0
20241024,175100,32218321760,3085,3085,3085,3085,0
20241024,175000,32218321760,3085,3085,3085,3085,0
20241024,174900,32218321760,3085,3085,3085,3085,0
20241024,174800,32218321760,3085,3085,3085,3085,0
20241024,174700,32218321760,3085,3085,3085,3085,0
20241024,174600,32218321760,3085,3085,3085,3085,0
20241024,174500,32218321760,3085,3085,3085,3085,0
20241024,174400,32218321760,3085,3085,3085,3085,0
20241024,174300,32218321760,3085,3085,3085,3085,0
20241024,174200,32218321760,3085,3085,3085,3085,0
20241024,174100,32218321760,3085,3085,3085,3085,0
20241024,174000,32218321760,3085,3085,3085,3085,0
20241024,173900,32218321760,3085,3085,3085,3085,0
20241024,173800,32218321760,3085,3085,3085,3085,0
20241024,173700,32218321760,3085,3085,3085,3085,0
20241024,173600,32218321760,3085,3085,3085,3085,0
20241024,173500,32218321760,3085,3085,3085,3085,0
20241024,173400,32218321760,3085,3085,3085,3085,0
20241024,173300,32218321760,3085,3085,3085,3085,167352
20241024,173200,32218321760,3085,3085,3085,3085,0
20241024,173100,32218321760,3085,3085,3085,3085,0
20241024,173000,32218321760,3085,3085,3085,3085,0
20241024,172900,32218321760,3085,3085,3085,3085,0
20241024,172800,32218321760,3085,3085,3085,3085,0
20241024,172700,32218321760,3085,3085,3085,3085,0
20241024,172600,32218321760,3085,3085,3085,3085,0
20241024,172500,32218321760,3085,3085,3085,3085,0
20241024,172400,32218321760,3085,3085,3085,3085,0
20241024,172300,32218321760,3085,3085,3085,3085,0
20241024,172200,32218321760,3085,3085,3085,3085,0
20241024,172100,32218321760,3085,3085,3085,3085,0
20241024,172000,32218321760,3085,3085,3085,3085,0
20241024,171900,32218321760,3085,3085,3085,3085,0
20241024,171800,32218321760,3085,3085,3085,3085,0
20241024,171700,32218321760,3085,3085,3085,3085,0
20241024,171600,32218321760,3085,3085,3085,3085,0
20241024,171500,32218321760,3085,3085,3085,3085,0
20241024,171400,32218321760,3085,3085,3085,3085,0
20241024,171300,32218321760,3085,3085,3085,3085,0
20241024,171200,32218321760,3085,3085,3085,3085,0
20241024,171100,32218321760,3085,3085,3085,3085,0
20241024,171000,32218321760,3085,3085,3085,3085,0
20241024,170900,32218321760,3085,3085,3085,3085,0
20241024,170800,32218321760,3085,3085,3085,3085,0
20241024,170700,32218321760,3085,3085,3085,3085,0
20241024,170600,32218321760,3085,3085,3085,3085,0
20241024,170500,32218321760,3085,3085,3085,3085,0
20241024,170400,32218321760,3085,3085,3085,3085,0
20241024,170300,32218321760,3085,3085,3085,3085,167352
20241024,170200,32218321760,3085,3085,3085,3085,0
20241024,170100,32218321760,3085,3085,3085,3085,0
20241024,170000,32218321760,3085,3085,3085,3085,0
20241024,165900,32218321760,3085,3085,3085,3085,0
20241024,165800,32218321760,3085,3085,3085,3085,0
20241024,165700,32218321760,3085,3085,3085,3085,0
20241024,165600,32218321760,3085,3085,3085,3085,0
20241024,165500,32218321760,3085,3085,3085,3085,0
20241024,165400,32218321760,3085,3085,3085,3085,0
20241024,165300,32218321760,3085,3085,3085,3085,0
20241024,165200,32218321760,3085,3085,3085,3085,0
20241024,165100,32218321760,3085,3085,3085,3085,0
20241024,165000,32218321760,3085,3085,3085,3085,0
20241024,164900,32218321760,3085,3085,3085,3085,0
20241024,164800,32218321760,3085,3085,3085,3085,0
20241024,164700,32218321760,3085,3085,3085,3085,0
20241024,164600,32218321760,3085,3085,3085,3085,0
20241024,164500,32218321760,3085,3085,3085,3085,0
20241024,164400,32218321760,3085,3085,3085,3085,0
20241024,164300,32218321760,3085,3085,3085,3085,0
20241024,164200,32218321760,3085,3085,3085,3085,0
20241024,164100,32218321760,3085,3085,3085,3085,0
20241024,164000,32218321760,3085,3085,3085,3085,0
20241024,163900,32218321760,3085,3085,3085,3085,0
20241024,163800,32218321760,3085,3085,3085,3085,0
20241024,163700,32218321760,3085,3085,3085,3085,0
20241024,163600,32218321760,3085,3085,3085,3085,0
20241024,163500,32218321760,3085,3085,3085,3085,0
20241024,163400,32218321760,3085,3085,3085,3085,0
20241024,163300,32218321760,3085,3085,3085,3085,167352
20241024,163200,32218321760,3085,3085,3085,3085,0
20241024,163100,32218321760,3085,3085,3085,3085,0
20241024,163000,32218321760,3085,3085,3085,3085,0
20241024,162900,32218321760,3085,3085,3085,3085,0
20241024,162800,32218321760,3085,3085,3085,3085,0
20241024,162700,32218321760,3085,3085,3085,3085,0
20241024,162600,32218321760,3085,3085,3085,3085,0
20241024,162500,32218321760,3085,3085,3085,3085,0
20241024,162400,32218321760,3085,3085,3085,3085,0
20241024,162300,32218321760,3085,3085,3085,3085,0
20241024,162200,32218321760,3085,3085,3085,3085,0
20241024,162100,32218321760,3085,3085,3085,3085,0
20241024,162000,32218321760,3085,3085,3085,3085,0
20241024,161900,32218321760,3085,3085,3085,3085,0
20241024,161800,32218321760,3085,3085,3085,3085,0
20241024,161700,32218321760,3085,3085,3085,3085,0
20241024,161600,32218321760,3085,3085,3085,3085,0
20241024,161500,32218321760,3085,3085,3085,3085,0
20241024,161400,32218321760,3085,3085,3085,3085,0
20241024,161300,32218321760,3085,3085,3085,3085,0
20241024,161200,32218321760,3085,3085,3085,3085,0
20241024,161100,32218321760,3085,3085,3085,3085,0
20241024,161000,32218321760,3085,3085,3085,3085,0
20241024,160900,32218321760,3085,3085,3085,3085,0
20241024,160800,32218321760,3085,3085,3085,3085,0
20241024,160700,32218321760,3085,3085,3085,3085,0
20241024,160600,32218321760,3085,3085,3085,3085,0
20241024,160500,32218321760,3085,3085,3085,3085,0
20241024,160400,32218321760,3085,3085,3085,3085,0
20241024,160300,32218321760,3085,3085,3085,3085,167352
20241024,160200,32218321760,3085,3085,3085,3085,0
20241024,160100,32218321760,3085,3085,3085,3085,0
20241024,160000,32218321760,3085,3085,3085,3085,0
20241024,155900,32218321760,3085,3085,3085,3085,0
20241024,155800,32218321760,3085,3085,3085,3085,0
20241024,155700,32218321760,3085,3085,3085,3085,0
20241024,155600,32218321760,3085,3085,3085,3085,0
20241024,155500,32218321760,3085,3085,3085,3085,0
20241024,155400,32218321760,3085,3085,3085,3085,0
20241024,155300,32218321760,3085,3085,3085,3085,0
20241024,155200,32218321760,3085,3085,3085,3085,0
20241024,155100,32218321760,3085,3085,3085,3085,0
20241024,155000,32218321760,3085,3085,3085,3085,0
20241024,154900,32218321760,3085,3085,3085,3085,0
20241024,154800,32218321760,3085,3085,3085,3085,0
20241024,154700,32218321760,3085,3085,3085,3085,0
20241024,154600,32218321760,3085,3085,3085,3085,0
20241024,154500,32218321760,3085,3085,3085,3085,0
20241024,154400,32218321760,3085,3085,3085,3085,0
20241024,154300,32218321760,3085,3085,3085,3085,0
20241024,154200,32218321760,3085,3085,3085,3085,0
20241024,154100,32218321760,3085,3085,3085,3085,0
20241024,154000,32218321760,3085,3085,3085,3085,0
20241024,153900,32218321760,3085,3085,3085,3085,0
20241024,153800,32218321760,3085,3085,3085,3085,0
20241024,153700,32218321760,3085,3085,3085,3085,0
20241024,153600,32218321760,3085,3085,3085,3085,0
20241024,153500,32218321760,3085,3085,3085,3085,0
20241024,153400,32218321760,3085,3085,3085,3085,0
20241024,153300,32218321760,3085,3085,3085,3085,167352
20241024,153200,32218321760,3085,3085,3085,3085,0
20241024,153100,32218321760,3085,3085,3085,3085,0
20241024,153000,32218321760,3085,3085,3085,3085,167352
20241024,152900,31702040840,3090,3090,3090,3090,0
20241024,152800,31702040840,3090,3090,3090,3090,0
20241024,152700,31702040840,3090,3090,3090,3090,0
20241024,152600,31702040840,3090,3090,3090,3090,0
20241024,152500,31702040840,3090,3090,3090,3090,0
20241024,152400,31702040840,3090,3090,3090,3090,0
20241024,152300,31702040840,3090,3090,3090,3090,0
20241024,152200,31702040840,3090,3090,3090,3090,0
20241024,152100,31702040840,3090,3090,3090,3090,0
20241024,152000,31702040840,3090,3090,3090,3090,0
20241024,151900,31702040840,3090,3070,3090,3070,59149
20241024,151800,31519743805,3070,3065,3075,3055,62004
20241024,151700,31329744795,3065,3065,3075,3055,62463
20241024,151600,31138540865,3065,3080,3085,3065,64568
20241024,151500,30940264550,3080,3075,3085,3075,25867
20241024,151400,30860555725,3075,3075,3080,3075,16963
20241024,151300,30808369065,3075,3075,3085,3070,31581
20241024,151200,30711272150,3070,3075,3075,3070,12465
20241024,151100,30672992755,3080,3070,3085,3070,31893
20241024,151000,30574869490,3065,3085,3085,3065,34392
20241024,150900,30469194670,3085,3080,3090,3080,36042
20241024,150800,30358033220,3080,3085,3090,3080,17742
20241024,150700,30303294925,3085,3080,3090,3075,19371
20241024,150600,30243650115,3080,3075,3080,3065,67578
20241024,150500,30036183345,3070,3105,3105,3065,133773
20241024,150400,29624181825,3105,3105,3110,3095,29623
20241024,150300,29532265835,3100,3105,3120,3100,59751
20241024,150200,29346512130,3100,3090,3105,3085,70448
20241024,150100,29128432355,3090,3100,3100,3090,27722
20241024,150000,29042649630,3095,3090,3100,3090,28452
20241024,145900,28954593740,3095,3105,3105,3085,50537
20241024,145800,28798144685,3095,3095,3105,3090,44075
20241024,145700,28661533130,3090,3095,3095,3075,76238
20241024,145600,28426418985,3095,3105,3110,3095,81106
20241024,145500,28174967030,3110,3120,3125,3100,92878
20241024,145400,27885693205,3120,3115,3125,3105,139643
20241024,145300,27450506960,3110,3090,3115,3085,128865
20241024,145200,27050892405,3095,3095,3100,3070,96558
20241024,145100,26752782460,3095,3095,3105,3090,101194
20241024,145000,26439378575,3100,3110,3115,3090,122080
20241024,144900,26060659555,3110,3110,3125,3080,260382
20241024,144800,25252871745,3115,3085,3115,3080,332380
20241024,144700,24222332525,3085,3065,3095,3065,187755
20241024,144600,23643291335,3070,3070,3075,3065,107657
20241024,144500,23312664145,3070,3060,3070,3055,60238
20241024,144400,23128062630,3060,3040,3060,3035,97414
20241024,144300,22830869850,3040,3045,3045,3035,26491
20241024,144200,22750358230,3045,3045,3045,3040,34343
20241024,144100,22645926840,3040,3030,3045,3030,18547
20241024,144000,22589546680,3030,3035,3040,3030,44907
20241024,143900,22453276800,3040,3045,3050,3035,35637
20241024,143800,22344889815,3045,3045,3050,3045,17536
20241024,143700,22291482475,3045,3065,3065,3040,72986
20241024,143600,22068674835,3060,3060,3065,3055,133020
20241024,143500,21661549575,3060,3065,3065,3050,105070
20241024,143400,21340467500,3065,3030,3065,3030,252265
20241024,143300,20572184740,3030,3020,3035,3020,41968
20241024,143200,20444910375,3030,3015,3030,3015,60868
20241024,143100,20260867415,3020,3010,3020,3010,15387
20241024,143000,20214441560,3015,3030,3030,3010,36565
20241024,142900,20104175615,3025,3035,3035,3010,76188
20241024,142800,19873416275,3030,3035,3040,3030,71384
20241024,142700,19656778445,3030,3025,3035,3020,190357
20241024,142600,19079865570,3025,3010,3025,3005,121325
20241024,142500,18713701195,3010,3005,3010,3005,24488
20241024,142400,18640066410,3000,3000,3005,2995,31562
20241024,142300,18545292150,3000,2995,3000,2990,14455
20241024,142200,18501973540,2995,3005,3005,2995,13725
20241024,142100,18460781695,3005,3005,3005,2995,22980
20241024,142000,18391797160,3005,3000,3005,3000,13916
20241024,141900,18350048445,3005,3005,3005,2995,5589
20241024,141800,18333280610,3005,3000,3005,3000,15870
20241024,141700,18285613365,3000,3005,3005,3000,8274
20241024,141600,18260776905,3005,2990,3005,2990,42227
20241024,141500,18134122185,2995,2990,2995,2985,4581
20241024,141400,18120432270,2990,2985,2990,2980,4496
20241024,141300,18106995220,2980,2990,2995,2980,2301
20241024,141200,18100111270,2995,2985,2995,2980,10501
20241024,141100,18068755855,2980,2985,2990,2980,3042
20241024,141000,18059684450,2980,2990,2990,2980,6468
20241024,140900,18040392505,2990,2995,2995,2985,1443
20241024,140800,18036076885,2990,2980,2995,2980,5219
20241024,140700,18020489195,2985,2985,2985,2980,5814
20241024,140600,18003155895,2980,2985,2985,2980,10879
20241024,140500,17970730790,2985,2985,2990,2980,6188
20241024,140400,17952246740,2985,2995,3000,2980,54759
20241024,140300,17788668960,2995,2995,3005,2995,11571
20241024,140200,17753945750,2995,2995,3005,2995,17879
20241024,140100,17700357155,2995,3005,3005,2995,4148
20241024,140000,17687912290,3005,3000,3005,3000,9751
20241024,135900,17658642120,3005,3005,3010,3000,7508
20241024,135800,17636076010,3005,3005,3010,3000,18235
20241024,135700,17581274830,3005,3010,3015,3005,25051
20241024,135600,17505862465,3010,3000,3015,3000,4912
20241024,135500,17491087130,3005,2990,3010,2990,28719
20241024,135400,17404706405,2990,3005,3010,2990,14941
20241024,135300,17359889955,3005,3000,3005,2995,3754
20241024,135200,17348617455,3005,3005,3005,3000,5036
20241024,135100,17333495210,3005,3010,3010,2990,15865
20241024,135000,17285885575,3005,3010,3010,3000,20227
20241024,134900,17225060385,3010,3010,3015,3005,18811
20241024,134800,17168505860,3010,3010,3015,3005,29895
20241024,134700,17078496175,3010,3005,3015,3000,51896
20241024,134600,16922405835,3005,3000,3005,2995,17985
20241024,134500,16868431655,2995,2990,2995,2985,19203
20241024,134400,16810991145,2990,2985,2995,2985,8324
20241024,134300,16786109560,2990,2990,2995,2980,11379
20241024,134200,16752092170,2990,2970,2990,2965,35311
20241024,134100,16647135910,2970,2980,2985,2970,31065
20241024,134000,16554647610,2980,2980,2985,2980,68798
20241024,133900,16349610595,2990,3000,3005,2985,67697
20241024,133800,16147302760,2995,3005,3010,2995,14659
20241024,133700,16103298295,3005,3005,3005,2990,24893
20241024,133600,16028605430,3005,2990,3010,2990,41326
20241024,133500,15904600945,2995,3000,3005,2990,27787
20241024,133400,15821350290,3000,3020,3020,3000,64531
20241024,133300,15627137695,3020,3030,3040,3010,168039
20241024,133200,15118184735,3025,2990,3030,2985,290102
20241024,133100,14244664745,2990,2990,2995,2985,27737
20241024,133000,14161681590,2990,2985,2995,2985,26039
20241024,132900,14083786875,2985,2995,2995,2985,28970
20241024,132800,13997261705,2990,2990,3000,2985,46279
20241024,132700,13858748430,2990,2995,3000,2985,50769
20241024,132600,13706780260,3000,3000,3005,2990,68862
20241024,132500,13500309795,3000,2995,3005,2980,80524
20241024,132400,13258895650,2995,2975,2995,2965,50646
20241024,132300,13108079630,2970,2970,2985,2970,45069
20241024,132200,12973964380,2970,2960,2980,2960,34642
20241024,132100,12870938640,2970,2965,2985,2950,155058
20241024,132000,12411667695,2965,3000,3015,2965,269615
20241024,131900,11603062175,3000,3000,3000,2985,90775
20241024,131800,11331323940,3000,2985,3015,2985,190085
20241024,131700,10760032140,2985,2995,3010,2985,115483
20241024,131600,10413790130,2995,3005,3010,2980,162741
20241024,131500,9925778920,3005,2985,3015,2975,226663
20241024,131400,9245862900,2985,2980,3005,2965,380499
20241024,131300,8107618635,2975,2940,3000,2940,489453
20241024,131200,6652560035,2940,2930,2940,2925,51982
20241024,131100,6500025740,2930,2930,2930,2930,4380
20241024,131000,6487192340,2930,2925,2930,2920,10291
20241024,130900,6457056295,2925,2920,2925,2920,11138
20241024,130800,6424528385,2920,2915,2920,2915,20111
20241024,130700,6365804810,2915,2910,2915,2910,2432
20241024,130600,6358716395,2915,2915,2915,2915,494
20241024,130500,6357276385,2910,2910,2910,2905,505
20241024,130400,6355807910,2910,2910,2915,2910,446
20241024,130300,6354508310,2910,2905,2910,2905,2441
20241024,130200,6347405010,2905,2905,2910,2905,996
20241024,130100,6344511055,2905,2910,2910,2905,3035
20241024,130000,6335694000,2905,2915,2915,2905,1082
20241024,125900,6332546140,2915,2910,2915,2910,82
20241024,125800,6332307465,2910,2915,2915,2910,560
20241024,125700,6330677615,2915,2915,2915,2910,1966
20241024,125600,6324947340,2915,2915,2915,2910,1166
20241024,125500,6321548700,2915,2915,2915,2910,3086
20241024,125400,6312555815,2915,2915,2915,2915,249
20241024,125300,6311829980,2915,2920,2920,2905,4017
20241024,125200,6300138320,2905,2920,2920,2900,18379
20241024,125100,6246687130,2920,2920,2920,2920,104
20241024,125000,6246383450,2920,2920,2920,2920,11
20241024,124900,6246351330,2920,2920,2920,2915,1188
20241024,124800,6242882390,2915,2915,2920,2915,476
20241024,124700,6241494380,2915,2915,2915,2915,74
20241024,124600,6241278670,2915,2915,2920,2915,1529
20241024,124500,6236820780,2915,2920,2920,2915,196
20241024,124400,6236248715,2920,2915,2920,2915,163
20241024,124300,6235773065,2915,2915,2920,2915,517
20241024,124200,6234266005,2920,2920,2920,2920,211
20241024,124100,6233649885,2915,2915,2915,2910,1394
20241024,124000,6229591395,2915,2915,2915,2910,2264
20241024,123900,6222999005,2920,2920,2920,2915,1334
20241024,123800,6219103775,2915,2920,2920,2915,2146
20241024,123700,6212848170,2915,2915,2920,2915,2069
20241024,123600,6206817020,2920,2920,2920,2915,1232
20241024,123500,6203219600,2920,2915,2920,2915,3479
20241024,123400,6193074565,2915,2920,2925,2915,4198
20241024,123300,6180835395,2925,2925,2925,2920,4820
20241024,123200,6166760480,2920,2925,2925,2920,2069
20241024,123100,6160714515,2920,2920,2925,2915,2710
20241024,123000,6152802875,2920,2920,2920,2920,4081
20241024,122900,6140886355,2920,2920,2925,2920,8658
20241024,122800,6115604545,2925,2920,2925,2920,7531
20241024,122700,6093614010,2915,2920,2920,2915,6935
20241024,122600,6073397965,2915,2920,2920,2915,1329
20241024,122500,6069523510,2920,2925,2925,2920,7911
20241024,122400,6046423350,2920,2920,2925,2920,10074
20241024,122300,6016990040,2925,2925,2925,2920,2551
20241024,122200,6009541045,2920,2920,2925,2920,2211
20241024,122100,6003084920,2925,2925,2925,2920,592
20241024,122000,6001355050,2925,2925,2925,2920,2030
20241024,121900,5995422300,2925,2925,2925,2925,4242
20241024,121800,5983014450,2930,2925,2930,2925,10232
20241024,121700,5953060315,2930,2930,2930,2930,254
20241024,121600,5952316095,2930,2930,2930,2930,1581
20241024,121500,5947683765,2930,2925,2930,2925,1826
20241024,121400,5942341905,2930,2925,2930,2925,983
20241024,121300,5939466620,2925,2925,2930,2925,562
20241024,121200,5937822690,2925,2930,2930,2925,8363
20241024,121100,5913358780,2930,2930,2935,2925,1903
20241024,121000,5907787985,2925,2935,2940,2925,3038
20241024,120900,5898876170,2940,2935,2940,2935,2119
20241024,120800,5892656900,2935,2935,2935,2935,6313
20241024,120700,5874128245,2935,2930,2940,2930,11378
20241024,120600,5840745420,2930,2925,2930,2925,125
20241024,120500,5840379780,2925,2935,2935,2925,2648
20241024,120400,5832620175,2935,2930,2935,2930,1090
20241024,120300,5829425910,2930,2925,2930,2925,1164
20241024,120200,5826020655,2930,2930,2930,2925,2380
20241024,120100,5819057180,2935,2930,2935,2925,1291
20241024,120000,5815275430,2930,2925,2935,2925,1984
20241024,115900,5809468750,2925,2930,2930,2925,1780
20241024,115800,5804259800,2930,2930,2940,2930,11732
20241024,115700,5769811500,2930,2930,2930,2925,607
20241024,115600,5768033415,2925,2930,2930,2925,543
20241024,115500,5766445075,2925,2925,2930,2925,2290
20241024,115400,5759736795,2925,2925,2930,2925,1264
20241024,115300,5756038730,2925,2925,2925,2920,1383
20241024,115200,5751993910,2925,2920,2930,2920,7865
20241024,115100,5729027020,2920,2915,2920,2915,2556
20241024,115000,5721569000,2915,2925,2925,2915,19546
20241024,114900,5664521180,2930,2925,2930,2920,10398
20241024,114800,5634104885,2930,2930,2935,2925,886
20241024,114700,5631510315,2935,2920,2935,2920,3086
20241024,114600,5622475765,2920,2915,2930,2915,9079
20241024,114500,5595927055,2915,2915,2920,2915,3791
20241024,114400,5584872590,2915,2925,2925,2905,40311
20241024,114300,5467267145,2930,2935,2935,2925,25506
20241024,114200,5392536115,2925,2945,2950,2925,92267
20241024,114100,5120796500,2945,2935,2945,2935,87904
20241024,114000,4862532065,2935,2940,2950,2930,98089
20241024,113900,4573967360,2925,2925,2940,2910,78646
20241024,113800,4343322195,2925,2905,2925,2900,57847
20241024,113700,4174553825,2900,2900,2900,2890,6396
20241024,113600,4156008855,2900,2900,2900,2885,15954
20241024,113500,4109949190,2900,2900,2900,2895,238
20241024,113400,4109259160,2900,2895,2900,2895,110
20241024,113300,4108940670,2895,2895,2895,2890,867
20241024,113200,4106434210,2895,2890,2895,2885,403
20241024,113100,4105268445,2895,2890,2895,2890,1917
20241024,113000,4099728305,2890,2895,2895,2890,534
20241024,112900,4098182790,2895,2895,2900,2895,623
20241024,112800,4096379180,2895,2895,2895,2890,1227
20241024,112700,4092827065,2895,2895,2895,2895,30
20241024,112600,4092740215,2890,2890,2890,2885,1461
20241024,112500,4088522925,2890,2885,2890,2885,8761
20241024,112400,4063247375,2885,2890,2890,2885,3070
20241024,112300,4054385075,2890,2895,2895,2885,1729
20241024,112200,4049387215,2895,2895,2895,2890,517
20241024,112100,4047891960,2895,2895,2895,2890,322
20241024,112000,4046960770,2895,2885,2895,2885,3318
20241024,111900,4037385605,2885,2895,2895,2885,982
20241024,111800,4034548910,2895,2895,2895,2885,696
20241024,111700,4032538200,2895,2895,2895,2890,193
20241024,111600,4031980325,2900,2900,2900,2890,135
20241024,111500,4031588970,2900,2885,2900,2885,7587
20241024,111400,4009685815,2885,2885,2885,2880,1305
20241024,111300,4005920980,2885,2885,2890,2885,3697
20241024,111200,3995252475,2890,2880,2890,2880,1257
20241024,111100,3991626765,2895,2900,2900,2885,17795
20241024,111000,3940264325,2900,2890,2900,2890,933
20241024,110900,3937560855,2900,2900,2900,2890,1757
20241024,110800,3932477000,2900,2900,2905,2900,5027
20241024,110700,3917898695,2885,2900,2900,2885,1959
20241024,110600,3912237790,2900,2895,2900,2885,11159
20241024,110500,3879998010,2890,2895,2895,2890,1366
20241024,110400,3876045255,2895,2890,2895,2885,6011
20241024,110300,3858692410,2895,2895,2895,2895,0
20241024,110200,3858692410,2895,2895,2895,2890,1044
20241024,110100,3855671745,2895,2895,2895,2890,123
20241024,110000,3855316245,2890,2895,2895,2890,5679
20241024,105900,3838902470,2895,2890,2895,2890,225
20241024,105800,3838251595,2895,2895,2895,2895,100
20241024,105700,3837962095,2895,2895,2895,2895,2
20241024,105600,3837956305,2895,2895,2895,2890,1245
20241024,105500,3834358015,2895,2885,2895,2885,6027
20241024,105400,3816946390,2885,2890,2890,2885,1179
20241024,105300,3813541320,2895,2895,2895,2890,1444
20241024,105200,3809368040,2895,2895,2895,2890,7444
20241024,105100,3787842585,2895,2895,2895,2895,2593
20241024,105000,3780335850,2895,2895,2895,2890,2810
20241024,104900,3772203350,2900,2900,2900,2900,3749
20241024,104800,3761331250,2900,2900,2900,2900,21
20241024,104700,3761270350,2900,2900,2905,2900,4152
20241024,104600,3749229525,2905,2900,2905,2900,1298
20241024,104500,3745458840,2900,2905,2905,2900,1808
20241024,104400,3740210280,2915,2905,2915,2905,972
20241024,104300,3737382195,2905,2905,2910,2900,276
20241024,104200,3736580415,2905,2905,2905,2905,4364
20241024,104100,3723902995,2910,2910,2910,2910,2928
20241024,104000,3715382515,2910,2905,2910,2905,245
20241024,103900,3714669715,2905,2905,2905,2905,390
20241024,103800,3713536765,2910,2905,2910,2905,886
20241024,103700,3710958575,2905,2900,2905,2900,1460
20241024,103600,3706719775,2900,2900,2905,2895,1159
20241024,103500,3703359230,2900,2890,2900,2890,7544
20241024,103400,3681494910,2890,2895,2900,2890,10243
20241024,103300,3651820755,2895,2890,2900,2880,28128
20241024,103200,3570715835,2890,2895,2895,2890,2737
20241024,103100,3562805390,2900,2905,2905,2885,72259
20241024,103000,3353371340,2905,2905,2905,2900,756
20241024,102900,3351176720,2905,2915,2915,2905,55304
20241024,102800,3190129235,2920,2915,2920,2915,1819
20241024,102700,3184821350,2915,2920,2925,2915,14488
20241024,102600,3142558735,2920,2925,2925,2920,5877
20241024,102500,3125395350,2925,2920,2925,2920,2452
20241024,102400,3118234255,2920,2925,2925,2920,1644
20241024,102300,3113426085,2925,2925,2925,2920,5305
20241024,102200,3097909510,2925,2920,2925,2920,4976
20241024,102100,3083362275,2920,2925,2925,2920,4933
20241024,102000,3068957020,2920,2920,2925,2920,2167
20241024,101900,3062625780,2920,2925,2925,2920,692
20241024,101800,3060605110,2925,2920,2925,2920,3040
20241024,101700,3051727755,2925,2920,2925,2920,5141
20241024,101600,3036690890,2920,2925,2925,2920,9937
20241024,101500,3007647265,2925,2925,2925,2925,45
20241024,101400,3007515640,2920,2920,2925,2915,13393
20241024,101300,2968424775,2920,2920,2920,2920,3820
20241024,101200,2957270375,2920,2920,2920,2915,2518
20241024,101100,2949924925,2920,2920,2920,2915,1860
20241024,101000,2944496325,2920,2915,2920,2915,2740
20241024,100900,2936499070,2915,2920,2920,2915,5859
20241024,100800,2919392195,2920,2925,2925,2920,3753
20241024,100700,2908433185,2925,2925,2925,2920,3940
20241024,100600,2896927740,2925,2925,2930,2925,7287
20241024,100500,2875612740,2925,2930,2930,2925,2053
20241024,100400,2869606995,2930,2925,2930,2920,4487
20241024,100300,2856482690,2925,2925,2925,2920,2843
20241024,100200,2848174780,2925,2920,2930,2915,21005
20241024,100100,2786819315,2920,2930,2930,2920,9888
20241024,100000,2757912005,2930,2930,2930,2930,803
20241024,095900,2755559215,2935,2935,2935,2930,3536
20241024,095800,2745195760,2935,2930,2935,2930,2405
20241024,095700,2738140935,2935,2925,2935,2920,33699
20241024,095600,2639512205,2920,2920,2925,2920,3014
20241024,095500,2630707885,2925,2925,2925,2920,12604
20241024,095400,2593896205,2925,2925,2925,2920,8008
20241024,095300,2570510790,2925,2925,2925,2920,8807
20241024,095200,2544790870,2920,2925,2925,2920,3070
20241024,095100,2535813090,2925,2925,2925,2920,2187
20241024,095000,2529425060,2920,2930,2930,2920,39381
20241024,094900,2414186925,2930,2935,2935,2930,5800
20241024,094800,2397171110,2935,2930,2935,2930,4860
20241024,094700,2382909735,2930,2935,2935,2930,7806
20241024,094600,2360020555,2935,2935,2935,2925,10363
20241024,094500,2329637325,2930,2935,2940,2925,32903
20241024,094400,2233128210,2940,2940,2945,2940,31985
20241024,094300,2139073365,2940,2935,2940,2935,15008
20241024,094200,2094953905,2935,2935,2940,2930,36540
20241024,094100,1987669710,2930,2935,2940,2930,36478
20241024,094000,1880622670,2935,2940,2940,2930,32551
20241024,093900,1785057795,2940,2930,2940,2925,22985
20241024,093800,1717640970,2930,2930,2940,2925,87781
20241024,093700,1460371830,2935,2930,2940,2920,37407
20241024,093600,1350665570,2930,2930,2940,2925,48052
20241024,093500,1209841920,2930,2910,2930,2910,66142
20241024,093400,1016780215,2910,2910,2910,2890,10712
20241024,093300,985637300,2910,2885,2910,2875,24709
20241024,093200,914205470,2885,2880,2885,2875,289
20241024,093100,913373145,2880,2885,2885,2875,2685
20241024,093000,905641260,2880,2880,2885,2880,990
20241024,092900,902789800,2880,2875,2885,2875,818
20241024,092800,900436340,2875,2880,2880,2875,4070
20241024,092700,888722990,2885,2885,2885,2865,19421
20241024,092600,832937275,2885,2880,2885,2875,3745
20241024,092500,822144665,2880,2885,2885,2880,1622
20241024,092400,817471200,2890,2890,2890,2885,746
20241024,092300,815317410,2890,2900,2905,2890,11676
20241024,092200,781524580,2900,2900,2900,2890,7976
20241024,092100,758415850,2900,2880,2900,2880,12606
20241024,092000,721987820,2880,2880,2880,2880,2123
20241024,091900,715873580,2880,2865,2880,2865,4837
20241024,091800,701965990,2870,2870,2870,2865,6386
20241024,091700,683661405,2865,2865,2870,2865,2573
20241024,091600,676289730,2865,2865,2865,2860,3539
20241024,091500,666150500,2865,2870,2870,2865,11717
20241024,091400,632553545,2870,2865,2870,2865,9272
20241024,091300,605963885,2870,2875,2875,2870,11127
20241024,091200,574020765,2875,2875,2875,2870,967
20241024,091100,571243580,2875,2870,2875,2865,6747
20241024,091000,551896810,2870,2870,2875,2870,6615
20241024,090900,532909870,2870,2875,2875,2865,3675
20241024,090800,522371060,2870,2860,2875,2855,8628
20241024,090700,497641550,2855,2860,2860,2850,19065
20241024,090600,443286105,2860,2865,2865,2850,15058
20241024,090500,400255020,2865,2870,2870,2865,13125
20241024,090400,362647705,2870,2870,2875,2865,5579
20241024,090300,346635975,2870,2875,2880,2870,5575
20241024,090200,330625165,2870,2865,2885,2865,11024
20241024,090100,299020380,2865,2855,2875,2845,11444
20241024,090000,266355170,2855,2890,2895,2845,91674