stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200800,3148437540,9720,9720,9720,9720,11375
20241024,200700,3148437540,9720,9720,9720,9720,0
20241024,200600,3148437540,9720,9720,9720,9720,0
20241024,200500,3148437540,9720,9720,9720,9720,0
20241024,200400,3148437540,9720,9720,9720,9720,0
20241024,200300,3148437540,9720,9720,9720,9720,0
20241024,200200,3148437540,9720,9720,9720,9720,0
20241024,200100,3148437540,9720,9720,9720,9720,0
20241024,200000,3148437540,9720,9720,9720,9720,0
20241024,195900,3148437540,9720,9720,9720,9720,0
20241024,195800,3148437540,9720,9720,9720,9720,0
20241024,195700,3148437540,9720,9720,9720,9720,0
20241024,195600,3148437540,9720,9720,9720,9720,0
20241024,195500,3148437540,9720,9720,9720,9720,0
20241024,195400,3148437540,9720,9720,9720,9720,0
20241024,195300,3148437540,9720,9720,9720,9720,0
20241024,195200,3148437540,9720,9720,9720,9720,0
20241024,195100,3148437540,9720,9720,9720,9720,0
20241024,195000,3148437540,9720,9720,9720,9720,0
20241024,194900,3148437540,9720,9720,9720,9720,0
20241024,194800,3148437540,9720,9720,9720,9720,0
20241024,194700,3148437540,9720,9720,9720,9720,0
20241024,194600,3148437540,9720,9720,9720,9720,0
20241024,194500,3148437540,9720,9720,9720,9720,0
20241024,194400,3148437540,9720,9720,9720,9720,0
20241024,194300,3148437540,9720,9720,9720,9720,0
20241024,194200,3148437540,9720,9720,9720,9720,0
20241024,194100,3148437540,9720,9720,9720,9720,0
20241024,194000,3148437540,9720,9720,9720,9720,0
20241024,193900,3148437540,9720,9720,9720,9720,0
20241024,193800,3148437540,9720,9720,9720,9720,11375
20241024,193700,3148437540,9720,9720,9720,9720,0
20241024,193600,3148437540,9720,9720,9720,9720,0
20241024,193500,3148437540,9720,9720,9720,9720,0
20241024,193400,3148437540,9720,9720,9720,9720,0
20241024,193300,3148437540,9720,9720,9720,9720,0
20241024,193200,3148437540,9720,9720,9720,9720,0
20241024,193100,3148437540,9720,9720,9720,9720,0
20241024,193000,3148437540,9720,9720,9720,9720,0
20241024,192900,3148437540,9720,9720,9720,9720,0
20241024,192800,3148437540,9720,9720,9720,9720,0
20241024,192700,3148437540,9720,9720,9720,9720,0
20241024,192600,3148437540,9720,9720,9720,9720,0
20241024,192500,3148437540,9720,9720,9720,9720,0
20241024,192400,3148437540,9720,9720,9720,9720,0
20241024,192300,3148437540,9720,9720,9720,9720,0
20241024,192200,3148437540,9720,9720,9720,9720,0
20241024,192100,3148437540,9720,9720,9720,9720,0
20241024,192000,3148437540,9720,9720,9720,9720,0
20241024,191900,3148437540,9720,9720,9720,9720,0
20241024,191800,3148437540,9720,9720,9720,9720,0
20241024,191700,3148437540,9720,9720,9720,9720,0
20241024,191600,3148437540,9720,9720,9720,9720,0
20241024,191500,3148437540,9720,9720,9720,9720,0
20241024,191400,3148437540,9720,9720,9720,9720,0
20241024,191300,3148437540,9720,9720,9720,9720,0
20241024,191200,3148437540,9720,9720,9720,9720,0
20241024,191100,3148437540,9720,9720,9720,9720,0
20241024,191000,3148437540,9720,9720,9720,9720,0
20241024,190900,3148437540,9720,9720,9720,9720,0
20241024,190800,3148437540,9720,9720,9720,9720,11375
20241024,190700,3148437540,9720,9720,9720,9720,0
20241024,190600,3148437540,9720,9720,9720,9720,0
20241024,190500,3148437540,9720,9720,9720,9720,0
20241024,190400,3148437540,9720,9720,9720,9720,0
20241024,190300,3148437540,9720,9720,9720,9720,0
20241024,190200,3148437540,9720,9720,9720,9720,0
20241024,190100,3148437540,9720,9720,9720,9720,0
20241024,190000,3148437540,9720,9720,9720,9720,0
20241024,185900,3148437540,9720,9720,9720,9720,0
20241024,185800,3148437540,9720,9720,9720,9720,0
20241024,185700,3148437540,9720,9720,9720,9720,0
20241024,185600,3148437540,9720,9720,9720,9720,0
20241024,185500,3148437540,9720,9720,9720,9720,0
20241024,185400,3148437540,9720,9720,9720,9720,0
20241024,185300,3148437540,9720,9720,9720,9720,0
20241024,185200,3148437540,9720,9720,9720,9720,0
20241024,185100,3148437540,9720,9720,9720,9720,0
20241024,185000,3148437540,9720,9720,9720,9720,0
20241024,184900,3148437540,9720,9720,9720,9720,0
20241024,184800,3148437540,9720,9720,9720,9720,0
20241024,184700,3148437540,9720,9720,9720,9720,0
20241024,184600,3148437540,9720,9720,9720,9720,0
20241024,184500,3148437540,9720,9720,9720,9720,0
20241024,184400,3148437540,9720,9720,9720,9720,0
20241024,184300,3148437540,9720,9720,9720,9720,0
20241024,184200,3148437540,9720,9720,9720,9720,0
20241024,184100,3148437540,9720,9720,9720,9720,0
20241024,184000,3148437540,9720,9720,9720,9720,0
20241024,183900,3148437540,9720,9720,9720,9720,0
20241024,183800,3148437540,9720,9720,9720,9720,11375
20241024,183700,3148437540,9720,9720,9720,9720,0
20241024,183600,3148437540,9720,9720,9720,9720,0
20241024,183500,3148437540,9720,9720,9720,9720,0
20241024,183400,3148437540,9720,9720,9720,9720,0
20241024,183300,3148437540,9720,9720,9720,9720,0
20241024,183200,3148437540,9720,9720,9720,9720,0
20241024,183100,3148437540,9720,9720,9720,9720,0
20241024,183000,3148437540,9720,9720,9720,9720,0
20241024,182900,3148437540,9720,9720,9720,9720,0
20241024,182800,3148437540,9720,9720,9720,9720,0
20241024,182700,3148437540,9720,9720,9720,9720,0
20241024,182600,3148437540,9720,9720,9720,9720,0
20241024,182500,3148437540,9720,9720,9720,9720,0
20241024,182400,3148437540,9720,9720,9720,9720,0
20241024,182300,3148437540,9720,9720,9720,9720,0
20241024,182200,3148437540,9720,9720,9720,9720,0
20241024,182100,3148437540,9720,9720,9720,9720,0
20241024,182000,3148437540,9720,9720,9720,9720,0
20241024,181900,3148437540,9720,9720,9720,9720,0
20241024,181800,3148437540,9720,9720,9720,9720,0
20241024,181700,3148437540,9720,9720,9720,9720,0
20241024,181600,3148437540,9720,9720,9720,9720,0
20241024,181500,3148437540,9720,9720,9720,9720,0
20241024,181400,3148437540,9720,9720,9720,9720,0
20241024,181300,3148437540,9720,9720,9720,9720,0
20241024,181200,3148437540,9720,9720,9720,9720,0
20241024,181100,3148437540,9720,9720,9720,9720,0
20241024,181000,3148437540,9720,9720,9720,9720,0
20241024,180900,3148437540,9720,9720,9720,9720,0
20241024,180800,3148437540,9720,9720,9720,9720,11375
20241024,180700,3148437540,9720,9720,9720,9720,0
20241024,180600,3148437540,9720,9720,9720,9720,0
20241024,180500,3148437540,9720,9720,9720,9720,0
20241024,180400,3148437540,9720,9720,9720,9720,0
20241024,180300,3148437540,9720,9720,9720,9720,0
20241024,180200,3148437540,9720,9720,9720,9720,0
20241024,180100,3148437540,9720,9720,9720,9720,0
20241024,180000,3148437540,9720,9720,9720,9720,0
20241024,175900,3148437540,9720,9720,9720,9720,0
20241024,175800,3148437540,9720,9720,9720,9720,0
20241024,175700,3148437540,9720,9720,9720,9720,0
20241024,175600,3148437540,9720,9720,9720,9720,0
20241024,175500,3148437540,9720,9720,9720,9720,0
20241024,175400,3148437540,9720,9720,9720,9720,0
20241024,175300,3148437540,9720,9720,9720,9720,0
20241024,175200,3148437540,9720,9720,9720,9720,0
20241024,175100,3148437540,9720,9720,9720,9720,0
20241024,175000,3148437540,9720,9720,9720,9720,0
20241024,174900,3148437540,9720,9720,9720,9720,0
20241024,174800,3148437540,9720,9720,9720,9720,0
20241024,174700,3148437540,9720,9720,9720,9720,0
20241024,174600,3148437540,9720,9720,9720,9720,0
20241024,174500,3148437540,9720,9720,9720,9720,0
20241024,174400,3148437540,9720,9720,9720,9720,0
20241024,174300,3148437540,9720,9720,9720,9720,0
20241024,174200,3148437540,9720,9720,9720,9720,0
20241024,174100,3148437540,9720,9720,9720,9720,0
20241024,174000,3148437540,9720,9720,9720,9720,0
20241024,173900,3148437540,9720,9720,9720,9720,0
20241024,173800,3148437540,9720,9720,9720,9720,11375
20241024,173700,3148437540,9720,9720,9720,9720,0
20241024,173600,3148437540,9720,9720,9720,9720,0
20241024,173500,3148437540,9720,9720,9720,9720,0
20241024,173400,3148437540,9720,9720,9720,9720,0
20241024,173300,3148437540,9720,9720,9720,9720,0
20241024,173200,3148437540,9720,9720,9720,9720,0
20241024,173100,3148437540,9720,9720,9720,9720,0
20241024,173000,3148437540,9720,9720,9720,9720,0
20241024,172900,3148437540,9720,9720,9720,9720,0
20241024,172800,3148437540,9720,9720,9720,9720,0
20241024,172700,3148437540,9720,9720,9720,9720,0
20241024,172600,3148437540,9720,9720,9720,9720,0
20241024,172500,3148437540,9720,9720,9720,9720,0
20241024,172400,3148437540,9720,9720,9720,9720,0
20241024,172300,3148437540,9720,9720,9720,9720,0
20241024,172200,3148437540,9720,9720,9720,9720,0
20241024,172100,3148437540,9720,9720,9720,9720,0
20241024,172000,3148437540,9720,9720,9720,9720,0
20241024,171900,3148437540,9720,9720,9720,9720,0
20241024,171800,3148437540,9720,9720,9720,9720,0
20241024,171700,3148437540,9720,9720,9720,9720,0
20241024,171600,3148437540,9720,9720,9720,9720,0
20241024,171500,3148437540,9720,9720,9720,9720,0
20241024,171400,3148437540,9720,9720,9720,9720,0
20241024,171300,3148437540,9720,9720,9720,9720,0
20241024,171200,3148437540,9720,9720,9720,9720,0
20241024,171100,3148437540,9720,9720,9720,9720,0
20241024,171000,3148437540,9720,9720,9720,9720,0
20241024,170900,3148437540,9720,9720,9720,9720,0
20241024,170800,3148437540,9720,9720,9720,9720,11375
20241024,170700,3148437540,9720,9720,9720,9720,0
20241024,170600,3148437540,9720,9720,9720,9720,0
20241024,170500,3148437540,9720,9720,9720,9720,0
20241024,170400,3148437540,9720,9720,9720,9720,0
20241024,170300,3148437540,9720,9720,9720,9720,0
20241024,170200,3148437540,9720,9720,9720,9720,0
20241024,170100,3148437540,9720,9720,9720,9720,0
20241024,170000,3148437540,9720,9720,9720,9720,0
20241024,165900,3148437540,9720,9720,9720,9720,0
20241024,165800,3148437540,9720,9720,9720,9720,0
20241024,165700,3148437540,9720,9720,9720,9720,0
20241024,165600,3148437540,9720,9720,9720,9720,0
20241024,165500,3148437540,9720,9720,9720,9720,0
20241024,165400,3148437540,9720,9720,9720,9720,0
20241024,165300,3148437540,9720,9720,9720,9720,0
20241024,165200,3148437540,9720,9720,9720,9720,0
20241024,165100,3148437540,9720,9720,9720,9720,0
20241024,165000,3148437540,9720,9720,9720,9720,0
20241024,164900,3148437540,9720,9720,9720,9720,0
20241024,164800,3148437540,9720,9720,9720,9720,0
20241024,164700,3148437540,9720,9720,9720,9720,0
20241024,164600,3148437540,9720,9720,9720,9720,0
20241024,164500,3148437540,9720,9720,9720,9720,0
20241024,164400,3148437540,9720,9720,9720,9720,0
20241024,164300,3148437540,9720,9720,9720,9720,0
20241024,164200,3148437540,9720,9720,9720,9720,0
20241024,164100,3148437540,9720,9720,9720,9720,0
20241024,164000,3148437540,9720,9720,9720,9720,0
20241024,163900,3148437540,9720,9720,9720,9720,0
20241024,163800,3148437540,9720,9720,9720,9720,11375
20241024,163700,3148437540,9720,9720,9720,9720,0
20241024,163600,3148437540,9720,9720,9720,9720,0
20241024,163500,3148437540,9720,9720,9720,9720,0
20241024,163400,3148437540,9720,9720,9720,9720,0
20241024,163300,3148437540,9720,9720,9720,9720,0
20241024,163200,3148437540,9720,9720,9720,9720,0
20241024,163100,3148437540,9720,9720,9720,9720,0
20241024,163000,3148437540,9720,9720,9720,9720,0
20241024,162900,3148437540,9720,9720,9720,9720,0
20241024,162800,3148437540,9720,9720,9720,9720,0
20241024,162700,3148437540,9720,9720,9720,9720,0
20241024,162600,3148437540,9720,9720,9720,9720,0
20241024,162500,3148437540,9720,9720,9720,9720,0
20241024,162400,3148437540,9720,9720,9720,9720,0
20241024,162300,3148437540,9720,9720,9720,9720,0
20241024,162200,3148437540,9720,9720,9720,9720,0
20241024,162100,3148437540,9720,9720,9720,9720,0
20241024,162000,3148437540,9720,9720,9720,9720,0
20241024,161900,3148437540,9720,9720,9720,9720,0
20241024,161800,3148437540,9720,9720,9720,9720,0
20241024,161700,3148437540,9720,9720,9720,9720,0
20241024,161600,3148437540,9720,9720,9720,9720,0
20241024,161500,3148437540,9720,9720,9720,9720,0
20241024,161400,3148437540,9720,9720,9720,9720,0
20241024,161300,3148437540,9720,9720,9720,9720,0
20241024,161200,3148437540,9720,9720,9720,9720,0
20241024,161100,3148437540,9720,9720,9720,9720,0
20241024,161000,3148437540,9720,9720,9720,9720,0
20241024,160900,3148437540,9720,9720,9720,9720,0
20241024,160800,3148437540,9720,9720,9720,9720,11375
20241024,160700,3148437540,9720,9720,9720,9720,0
20241024,160600,3148437540,9720,9720,9720,9720,0
20241024,160500,3148437540,9720,9720,9720,9720,0
20241024,160400,3148437540,9720,9720,9720,9720,0
20241024,160300,3148437540,9720,9720,9720,9720,0
20241024,160200,3148437540,9720,9720,9720,9720,0
20241024,160100,3148437540,9720,9720,9720,9720,0
20241024,160000,3148437540,9720,9720,9720,9720,0
20241024,155900,3148437540,9720,9720,9720,9720,0
20241024,155800,3148437540,9720,9720,9720,9720,0
20241024,155700,3148437540,9720,9720,9720,9720,0
20241024,155600,3148437540,9720,9720,9720,9720,0
20241024,155500,3148437540,9720,9720,9720,9720,0
20241024,155400,3148437540,9720,9720,9720,9720,0
20241024,155300,3148437540,9720,9720,9720,9720,0
20241024,155200,3148437540,9720,9720,9720,9720,0
20241024,155100,3148437540,9720,9720,9720,9720,0
20241024,155000,3148437540,9720,9720,9720,9720,0
20241024,154900,3148437540,9720,9720,9720,9720,0
20241024,154800,3148437540,9720,9720,9720,9720,0
20241024,154700,3148437540,9720,9720,9720,9720,0
20241024,154600,3148437540,9720,9720,9720,9720,0
20241024,154500,3148437540,9720,9720,9720,9720,0
20241024,154400,3148437540,9720,9720,9720,9720,0
20241024,154300,3148437540,9720,9720,9720,9720,0
20241024,154200,3148437540,9720,9720,9720,9720,0
20241024,154100,3148437540,9720,9720,9720,9720,0
20241024,154000,3148437540,9720,9720,9720,9720,0
20241024,153900,3148437540,9720,9720,9720,9720,0
20241024,153800,3148437540,9720,9720,9720,9720,11375
20241024,153700,3148437540,9720,9720,9720,9720,0
20241024,153600,3148437540,9720,9720,9720,9720,0
20241024,153500,3148437540,9720,9720,9720,9720,0
20241024,153400,3148437540,9720,9720,9720,9720,0
20241024,153300,3148437540,9720,9720,9720,9720,0
20241024,153200,3148437540,9720,9720,9720,9720,0
20241024,153100,3148437540,9720,9720,9720,9720,0
20241024,153000,3148437540,9720,9720,9720,9720,11375
20241024,152900,3037872540,9710,9710,9710,9710,0
20241024,152800,3037872540,9710,9710,9710,9710,0
20241024,152700,3037872540,9710,9710,9710,9710,0
20241024,152600,3037872540,9710,9710,9710,9710,0
20241024,152500,3037872540,9710,9710,9710,9710,0
20241024,152400,3037872540,9710,9710,9710,9710,0
20241024,152300,3037872540,9710,9710,9710,9710,0
20241024,152200,3037872540,9710,9710,9710,9710,0
20241024,152100,3037872540,9710,9710,9710,9710,0
20241024,152000,3037872540,9710,9710,9710,9710,0
20241024,151900,3037872540,9710,9730,9730,9700,518
20241024,151800,3032844300,9730,9700,9730,9700,890
20241024,151700,3024196970,9730,9730,9730,9700,736
20241024,151600,3017040110,9730,9700,9730,9700,1072
20241024,151500,3006626560,9700,9700,9720,9700,3810
20241024,151400,2969651820,9710,9700,9710,9700,408
20241024,151300,2965693150,9710,9700,9710,9690,1496
20241024,151200,2951184620,9690,9690,9710,9690,1614
20241024,151100,2935530230,9690,9700,9710,9690,4375
20241024,151000,2893087690,9710,9700,9710,9700,1288
20241024,150900,2880594030,9710,9710,9720,9700,1585
20241024,150800,2865204410,9710,9720,9730,9710,1752
20241024,150700,2848180490,9720,9720,9720,9710,625
20241024,150600,2842109340,9720,9720,9720,9710,17
20241024,150500,2841944130,9720,9720,9730,9720,1850
20241024,150400,2823958350,9720,9720,9720,9720,18
20241024,150300,2823783390,9730,9730,9730,9730,13
20241024,150200,2823656900,9730,9720,9730,9720,4
20241024,150100,2823618000,9720,9720,9720,9720,115
20241024,150000,2822500200,9710,9710,9710,9700,428
20241024,145900,2818344330,9710,9710,9710,9700,23
20241024,145800,2818121030,9710,9710,9710,9710,170
20241024,145700,2816470330,9710,9710,9710,9710,104
20241024,145600,2815460490,9710,9700,9710,9700,138
20241024,145500,2814121680,9710,9710,9710,9710,22
20241024,145400,2813908060,9700,9710,9710,9700,217
20241024,145300,2811802980,9710,9710,9710,9710,2
20241024,145200,2811783560,9710,9700,9710,9700,603
20241024,145100,2805929430,9710,9710,9710,9700,1122
20241024,145000,2795034960,9710,9700,9710,9700,102
20241024,144900,2794045540,9700,9700,9710,9690,538
20241024,144800,2788826690,9690,9700,9700,9690,715
20241024,144700,2781893060,9690,9700,9700,9690,3225
20241024,144600,2750614720,9700,9700,9700,9690,2712
20241024,144500,2724315340,9700,9700,9700,9690,330
20241024,144400,2721115210,9700,9690,9700,9690,75
20241024,144300,2720388110,9700,9700,9700,9690,284
20241024,144200,2717636000,9690,9690,9700,9690,141
20241024,144100,2716269510,9700,9690,9700,9690,268
20241024,144000,2713671460,9690,9690,9700,9690,324
20241024,143900,2710531220,9690,9700,9700,9690,554
20241024,143800,2705160970,9700,9700,9700,9690,89
20241024,143700,2704297980,9700,9700,9700,9690,390
20241024,143600,2700517230,9700,9700,9700,9690,365
20241024,143500,2696979320,9700,9700,9700,9690,90
20241024,143400,2696106630,9700,9700,9700,9700,45
20241024,143300,2695670130,9690,9700,9700,9690,83
20241024,143200,2694865320,9700,9690,9700,9690,221
20241024,143100,2692723120,9690,9690,9700,9690,841
20241024,143000,2684568850,9700,9700,9700,9700,5
20241024,142900,2684520350,9700,9700,9700,9690,174
20241024,142800,2682833950,9700,9700,9700,9700,1091
20241024,142700,2672251250,9710,9710,9710,9710,2
20241024,142600,2672231830,9710,9700,9710,9700,161
20241024,142500,2670670070,9700,9710,9710,9700,75
20241024,142400,2669942360,9700,9700,9700,9700,1501
20241024,142300,2655382660,9700,9700,9700,9700,727
20241024,142200,2648330760,9700,9700,9700,9690,191
20241024,142100,2646478750,9700,9700,9700,9700,5
20241024,142000,2646430250,9700,9700,9700,9700,53
20241024,141900,2645916150,9700,9700,9700,9690,357
20241024,141800,2642453740,9690,9690,9700,9690,319
20241024,141700,2639361740,9690,9700,9700,9690,359
20241024,141600,2635879900,9700,9700,9700,9700,17
20241024,141500,2635715000,9700,9690,9700,9690,299
20241024,141400,2632815270,9700,9700,9700,9700,540
20241024,141300,2627577270,9700,9700,9700,9700,74
20241024,141200,2626859470,9700,9700,9700,9700,743
20241024,141100,2619652370,9700,9700,9700,9700,19
20241024,141000,2619468070,9690,9700,9700,9690,12
20241024,140900,2619351700,9700,9710,9710,9700,1242
20241024,140800,2607299170,9710,9710,9710,9710,8
20241024,140700,2607221490,9710,9710,9710,9700,125
20241024,140600,2606008920,9700,9690,9700,9690,1132
20241024,140500,2595029440,9700,9700,9700,9690,90
20241024,140400,2594156540,9700,9700,9700,9700,626
20241024,140300,2588084340,9700,9700,9700,9700,519
20241024,140200,2583050040,9700,9700,9700,9700,20
20241024,140100,2582856040,9700,9700,9710,9690,1373
20241024,140000,2569541260,9710,9720,9720,9700,1233
20241024,135900,2557570120,9710,9720,9720,9710,60
20241024,135800,2556987320,9720,9720,9720,9720,55
20241024,135700,2556452720,9720,9710,9720,9710,81
20241024,135600,2555666070,9710,9710,9710,9710,9
20241024,135500,2555578680,9700,9710,9710,9690,447
20241024,135400,2551242880,9700,9710,9710,9700,1355
20241024,135300,2538097310,9690,9710,9710,9690,2983
20241024,135200,2509164860,9710,9690,9710,9690,3517
20241024,135100,2475056720,9690,9710,9710,9690,11758
20241024,135000,2361049040,9710,9700,9710,9700,1556
20241024,134900,2345942510,9700,9720,9720,9700,2702
20241024,134800,2319711030,9720,9720,9720,9720,7
20241024,134700,2319642990,9720,9710,9720,9710,374
20241024,134600,2316010100,9720,9710,9720,9710,67
20241024,134500,2315359500,9720,9720,9720,9720,1208
20241024,134400,2303617740,9710,9740,9740,9710,4092
20241024,134300,2263834070,9740,9740,9740,9730,134
20241024,134200,2262529160,9740,9730,9740,9730,207
20241024,134100,2260514980,9740,9740,9740,9730,73
20241024,134000,2259804630,9740,9730,9740,9730,128
20241024,133900,2258558650,9740,9740,9740,9730,714
20241024,133800,2251611240,9740,9750,9750,9740,40
20241024,133700,2251221590,9740,9740,9750,9740,1173
20241024,133600,2239796000,9740,9740,9740,9740,18
20241024,133500,2239620680,9740,9740,9740,9740,14
20241024,133400,2239484320,9740,9740,9740,9740,5
20241024,133300,2239435620,9740,9740,9740,9730,526
20241024,133200,2234312510,9730,9750,9750,9730,666
20241024,133100,2227826420,9750,9750,9750,9750,55
20241024,133000,2227290170,9740,9750,9750,9740,10
20241024,132900,2227192680,9750,9740,9750,9740,52
20241024,132800,2226686020,9750,9750,9750,9750,43
20241024,132700,2226266770,9750,9750,9750,9750,11
20241024,132600,2226159520,9750,9750,9750,9750,33
20241024,132500,2225837770,9750,9750,9750,9750,10
20241024,132400,2225740270,9750,9750,9750,9750,3
20241024,132300,2225711020,9740,9740,9740,9740,1
20241024,132200,2225701280,9750,9750,9750,9750,346
20241024,132100,2222327780,9750,9740,9750,9740,381
20241024,132000,2218614770,9740,9750,9750,9730,1031
20241024,131900,2208566290,9730,9750,9750,9720,3480
20241024,131800,2174693020,9750,9750,9750,9750,50
20241024,131700,2174205520,9750,9750,9750,9750,100
20241024,131600,2173230520,9750,9750,9750,9750,10
20241024,131500,2173133020,9750,9740,9750,9740,436
20241024,131400,2168882060,9750,9770,9770,9750,2163
20241024,131300,2147777190,9770,9770,9770,9770,1
20241024,131200,2147767420,9760,9760,9760,9760,8
20241024,131100,2147689340,9780,9780,9780,9780,0
20241024,131000,2147689340,9780,9770,9780,9760,1043
20241024,130900,2137503760,9780,9770,9780,9770,41
20241024,130800,2137102820,9780,9780,9780,9780,108
20241024,130700,2136046580,9780,9780,9780,9780,0
20241024,130600,2136046580,9780,9770,9780,9770,159
20241024,130500,2134491580,9770,9770,9770,9770,0
20241024,130400,2134491580,9770,9770,9770,9770,1
20241024,130300,2134481810,9770,9770,9770,9770,1
20241024,130200,2134472040,9760,9750,9760,9750,292
20241024,130100,2131622470,9750,9750,9750,9740,438
20241024,130000,2127351980,9750,9750,9750,9750,70
20241024,125900,2126669480,9750,9780,9780,9750,432
20241024,125800,2122456090,9770,9770,9770,9770,183
20241024,125700,2120668180,9780,9770,9780,9770,399
20241024,125600,2116769940,9770,9760,9780,9760,248
20241024,125500,2114346980,9770,9760,9770,9760,401
20241024,125400,2110430210,9750,9770,9770,9750,458
20241024,125300,2105959600,9770,9770,9770,9760,108
20241024,125200,2104905490,9760,9760,9760,9760,221
20241024,125100,2102748530,9760,9740,9760,9740,821
20241024,125000,2094748350,9740,9740,9740,9740,914
20241024,124900,2085845990,9740,9740,9740,9740,161
20241024,124800,2084277850,9740,9740,9740,9740,86
20241024,124700,2083440210,9740,9730,9740,9730,322
20241024,124600,2080307090,9730,9730,9730,9730,1790
20241024,124500,2062890390,9720,9730,9730,9720,301
20241024,124400,2059964660,9730,9730,9740,9730,912
20241024,124300,2051090880,9730,9730,9740,9730,329
20241024,124200,2047889500,9740,9740,9740,9740,11
20241024,124100,2047782360,9740,9740,9740,9740,50
20241024,124000,2047295360,9730,9740,9740,9730,356
20241024,123900,2043831440,9740,9740,9740,9730,146
20241024,123800,2042409800,9740,9740,9740,9740,1
20241024,123700,2042400060,9740,9740,9740,9740,26
20241024,123600,2042146820,9730,9740,9740,9730,329
20241024,123500,2038943640,9740,9740,9740,9740,1
20241024,123400,2038933900,9730,9740,9740,9730,278
20241024,123300,2036226380,9740,9730,9740,9730,632
20241024,123200,2030071750,9740,9760,9760,9730,4099
20241024,123100,1990124260,9760,9760,9760,9750,312
20241024,123000,1987080140,9760,9760,9770,9750,670
20241024,122900,1980541990,9760,9760,9760,9760,417
20241024,122800,1976472070,9760,9760,9760,9760,311
20241024,122700,1973436710,9760,9760,9760,9760,0
20241024,122600,1973436710,9760,9760,9760,9750,1638
20241024,122500,1957451740,9770,9770,9770,9770,7
20241024,122400,1957383350,9770,9770,9770,9760,64
20241024,122300,1956758210,9760,9760,9760,9760,0
20241024,122200,1956758210,9760,9770,9770,9760,251
20241024,122100,1954306440,9770,9770,9770,9770,463
20241024,122000,1949782930,9760,9760,9760,9760,273
20241024,121900,1947118450,9760,9760,9760,9760,0
20241024,121800,1947118450,9760,9760,9770,9760,1122
20241024,121700,1936162040,9760,9760,9760,9760,55
20241024,121600,1935625240,9750,9750,9750,9750,380
20241024,121500,1931920240,9750,9750,9750,9750,451
20241024,121400,1927522990,9750,9750,9750,9750,0
20241024,121300,1927522990,9750,9750,9750,9750,50
20241024,121200,1927035490,9740,9750,9750,9740,294
20241024,121100,1924169430,9750,9750,9750,9750,0
20241024,121000,1924169430,9750,9750,9750,9750,31
20241024,120900,1923867180,9740,9740,9740,9740,0
20241024,120800,1923867180,9740,9750,9750,9740,228
20241024,120700,1921645320,9760,9760,9760,9760,2
20241024,120600,1921625800,9750,9750,9760,9750,118
20241024,120500,1920475290,9740,9750,9750,9740,11
20241024,120400,1920368050,9740,9740,9740,9730,2373
20241024,120300,1897256130,9740,9740,9740,9730,379
20241024,120200,1893568390,9740,9740,9740,9740,71
20241024,120100,1892876850,9740,9740,9740,9740,38
20241024,120000,1892506730,9730,9740,9740,9730,1111
20241024,115900,1881689030,9740,9760,9760,9740,123
20241024,115800,1880489080,9750,9760,9760,9750,119
20241024,115700,1879327660,9750,9750,9750,9750,60
20241024,115600,1878742660,9760,9760,9760,9760,14
20241024,115500,1878606020,9760,9760,9760,9760,102
20241024,115400,1877610500,9760,9750,9760,9750,56
20241024,115300,1877064100,9750,9750,9760,9740,656
20241024,115200,1870667890,9750,9750,9750,9750,4
20241024,115100,1870628890,9740,9740,9740,9730,373
20241024,115000,1866995900,9730,9740,9740,9730,319
20241024,114900,1863889140,9740,9740,9740,9740,157
20241024,114800,1862359960,9740,9740,9740,9740,10
20241024,114700,1862262560,9730,9740,9740,9730,304
20241024,114600,1859301640,9740,9740,9740,9740,4
20241024,114500,1859262680,9740,9740,9740,9730,560
20241024,114400,1853808290,9740,9740,9740,9740,326
20241024,114300,1850633050,9740,9740,9740,9740,306
20241024,114200,1847652610,9740,9740,9740,9740,1
20241024,114100,1847642870,9730,9730,9730,9730,1
20241024,114000,1847633140,9730,9730,9730,9730,0
20241024,113900,1847633140,9730,9730,9730,9730,415
20241024,113800,1843595190,9730,9730,9730,9730,0
20241024,113700,1843595190,9730,9730,9730,9730,1
20241024,113600,1843585460,9730,9730,9740,9720,3079
20241024,113500,1813609040,9730,9730,9730,9730,12
20241024,113400,1813492280,9730,9730,9730,9730,617
20241024,113300,1807488870,9730,9720,9730,9720,24
20241024,113200,1807255570,9720,9730,9730,9720,871
20241024,113100,1798782760,9730,9730,9740,9730,385
20241024,113000,1795036680,9740,9740,9740,9740,5
20241024,112900,1794987980,9740,9740,9740,9740,10
20241024,112800,1794890580,9740,9740,9740,9740,43
20241024,112700,1794471760,9740,9740,9740,9730,109
20241024,112600,1793410360,9740,9740,9740,9740,300
20241024,112500,1790488360,9730,9730,9730,9720,59
20241024,112400,1789914320,9740,9730,9740,9730,120
20241024,112300,1788746710,9730,9730,9730,9730,473
20241024,112200,1784144420,9730,9730,9730,9730,199
20241024,112100,1782208150,9720,9720,9740,9720,611
20241024,112000,1776263570,9730,9730,9730,9730,0
20241024,111900,1776263570,9730,9730,9730,9720,127
20241024,111800,1775029110,9720,9720,9720,9720,1
20241024,111700,1775019390,9730,9730,9730,9730,13
20241024,111600,1774892900,9730,9730,9730,9730,3
20241024,111500,1774863710,9730,9730,9730,9730,2
20241024,111400,1774844250,9730,9740,9740,9730,30
20241024,111300,1774552090,9720,9750,9750,9720,4275
20241024,111200,1732987590,9750,9750,9750,9750,699
20241024,111100,1726172340,9750,9760,9760,9750,16
20241024,111000,1726016250,9760,9750,9760,9750,11
20241024,110900,1725908990,9760,9760,9760,9760,0
20241024,110800,1725908990,9760,9750,9760,9750,3
20241024,110700,1725879720,9740,9740,9740,9740,662
20241024,110600,1719431840,9740,9730,9740,9720,1798
20241024,110500,1701937300,9730,9730,9730,9730,0
20241024,110400,1701937300,9730,9740,9740,9730,20
20241024,110300,1701742650,9740,9740,9740,9740,540
20241024,110200,1696483050,9730,9770,9770,9730,2456
20241024,110100,1672536640,9780,9770,9780,9770,572
20241024,110000,1666948110,9770,9770,9770,9770,58
20241024,105900,1666381450,9760,9760,9760,9760,2
20241024,105800,1666361930,9760,9760,9760,9760,0
20241024,105700,1666361930,9760,9770,9770,9760,160
20241024,105600,1664800320,9760,9760,9770,9760,6
20241024,105500,1664741720,9770,9790,9790,9770,1444
20241024,105400,1650609320,9800,9790,9800,9780,618
20241024,105300,1644560380,9790,9800,9800,9790,1462
20241024,105200,1630235810,9800,9790,9800,9790,522
20241024,105100,1625125120,9790,9790,9790,9790,31
20241024,105000,1624821630,9790,9760,9790,9760,2344
20241024,104900,1601917440,9750,9750,9750,9750,2
20241024,104800,1601897940,9760,9760,9760,9750,419
20241024,104700,1597812390,9760,9750,9760,9750,1158
20241024,104600,1586519890,9740,9740,9740,9740,54
20241024,104500,1585993930,9750,9770,9780,9750,1383
20241024,104400,1572485500,9780,9780,9780,9770,26
20241024,104300,1572231270,9780,9790,9790,9760,2677
20241024,104200,1546044500,9790,9790,9800,9790,202
20241024,104100,1544065920,9790,9790,9790,9790,0
20241024,104000,1544065920,9790,9780,9790,9780,1194
20241024,103900,1532388500,9780,9780,9780,9780,4
20241024,103800,1532349380,9770,9770,9770,9760,1917
20241024,103700,1513620500,9770,9730,9770,9730,4800
20241024,103600,1466829310,9740,9740,9740,9730,101
20241024,103500,1465845870,9740,9740,9740,9740,12
20241024,103400,1465728990,9740,9740,9740,9740,13
20241024,103300,1465602370,9740,9730,9740,9720,1193
20241024,103200,1453993580,9710,9710,9720,9710,1985
20241024,103100,1434700460,9710,9710,9710,9710,26
20241024,103000,1434448000,9710,9720,9720,9700,1220
20241024,102900,1422602750,9710,9710,9710,9710,389
20241024,102800,1418825560,9710,9710,9710,9710,958
20241024,102700,1409523380,9700,9710,9710,9700,1187
20241024,102600,1397998140,9720,9720,9720,9720,1
20241024,102500,1397988420,9710,9700,9710,9690,1719
20241024,102400,1381309700,9710,9700,9710,9700,247
20241024,102300,1378911760,9700,9700,9700,9690,2526
20241024,102200,1354410500,9700,9710,9710,9700,704
20241024,102100,1347574930,9720,9720,9730,9720,1254
20241024,102000,1335385460,9720,9720,9720,9720,933
20241024,101900,1326316700,9720,9720,9720,9720,66
20241024,101800,1325675180,9710,9730,9730,9710,1169
20241024,101700,1314324150,9710,9710,9710,9710,12
20241024,101600,1314207630,9710,9720,9720,9710,444
20241024,101500,1309892980,9720,9720,9740,9710,4117
20241024,101400,1269853660,9730,9750,9750,9730,1344
20241024,101300,1256776210,9750,9730,9750,9730,11
20241024,101200,1256669160,9750,9740,9750,9700,8665
20241024,101100,1172412350,9750,9770,9770,9750,949
20241024,101000,1163150210,9770,9790,9790,9760,1422
20241024,100900,1149258100,9780,9780,9780,9780,359
20241024,100800,1145747080,9780,9770,9780,9770,235
20241024,100700,1143448880,9780,9790,9790,9780,13
20241024,100600,1143321680,9790,9790,9790,9770,424
20241024,100500,1139172970,9780,9780,9790,9780,863
20241024,100400,1130727450,9790,9780,9790,9780,350
20241024,100300,1127302100,9790,9770,9790,9770,404
20241024,100200,1123351470,9770,9770,9770,9770,3
20241024,100100,1123322160,9760,9760,9760,9750,1023
20241024,100000,1113345190,9760,9800,9800,9760,2496
20241024,095900,1088934950,9800,9800,9800,9800,174
20241024,095800,1087229750,9800,9790,9800,9790,579
20241024,095700,1081555590,9800,9810,9810,9800,333
20241024,095600,1078292180,9800,9810,9810,9790,397
20241024,095500,1074402990,9800,9790,9810,9790,2452
20241024,095400,1050384460,9780,9780,9790,9770,1271
20241024,095300,1037959080,9780,9750,9780,9750,1536
20241024,095200,1022967870,9740,9770,9770,9740,3694
20241024,095100,986948210,9760,9790,9790,9750,3724
20241024,095000,950564520,9790,9790,9790,9790,110
20241024,094900,949487620,9780,9780,9780,9780,634
20241024,094800,943287100,9770,9780,9780,9770,440
20241024,094700,938984750,9780,9790,9790,9780,719
20241024,094600,931948800,9790,9780,9790,9780,1109
20241024,094500,921102590,9780,9780,9780,9780,798
20241024,094400,913298150,9780,9790,9800,9780,1430
20241024,094300,899304820,9780,9780,9790,9780,681
20241024,094200,892643530,9770,9750,9780,9740,4761
20241024,094100,846190600,9750,9750,9750,9750,18
20241024,094000,846015100,9750,9740,9750,9730,399
20241024,093900,842130090,9740,9740,9740,9740,183
20241024,093800,840347670,9750,9740,9750,9740,1011
20241024,093700,830500420,9750,9740,9750,9740,33
20241024,093600,830178990,9740,9740,9750,9740,1447
20241024,093500,816085170,9730,9700,9750,9700,2375
20241024,093400,792995500,9710,9710,9710,9690,2367
20241024,093300,770036610,9710,9720,9720,9700,78
20241024,093200,769279590,9720,9700,9720,9700,354
20241024,093100,765845500,9700,9680,9700,9680,2092
20241024,093000,745586270,9670,9740,9740,9660,19144
20241024,092900,559903650,9730,9730,9740,9720,2083
20241024,092800,539637680,9730,9740,9740,9730,1172
20241024,092700,528224900,9750,9750,9750,9740,172
20241024,092600,526548210,9740,9750,9750,9740,188
20241024,092500,524715480,9750,9730,9760,9730,226
20241024,092400,522513790,9730,9750,9750,9710,10944
20241024,092300,416048220,9760,9800,9800,9760,1032
20241024,092200,405952070,9800,9770,9800,9770,2815
20241024,092100,378422710,9750,9780,9780,9750,2216
20241024,092000,356779430,9780,9790,9800,9780,410
20241024,091900,352765850,9780,9760,9780,9760,1533
20241024,091800,337786860,9760,9750,9760,9750,247
20241024,091700,335376520,9750,9740,9760,9740,2939
20241024,091600,306739490,9740,9780,9780,9730,8073
20241024,091500,228051110,9780,9850,9850,9780,5079
20241024,091400,178236300,9850,9840,9850,9840,89
20241024,091300,177360410,9830,9830,9830,9830,130
20241024,091200,176082510,9830,9830,9830,9830,536
20241024,091100,170813630,9820,9810,9820,9810,413
20241024,091000,166758470,9820,9820,9830,9810,1317
20241024,090900,153827250,9820,9870,9870,9810,4694
20241024,090800,107611310,9870,9860,9870,9860,431
20241024,090700,103361090,9860,9860,9860,9860,321
20241024,090600,100196030,9860,9870,9870,9860,703
20241024,090500,93262430,9870,9920,9920,9860,1699
20241024,090400,76476690,9920,9920,9920,9920,356
20241024,090300,72945170,9880,9890,9900,9870,1151
20241024,090200,61564790,9890,9870,9890,9850,1048
20241024,090100,51221200,9860,9900,9900,9850,1570
20241024,090000,35739640,9900,10000,10000,9870,3577