stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203400,638739710,3860,3860,3860,3860,10162
20241024,203300,638739710,3860,3860,3860,3860,0
20241024,203200,638739710,3860,3860,3860,3860,0
20241024,203100,638739710,3860,3860,3860,3860,0
20241024,203000,638739710,3860,3860,3860,3860,0
20241024,202900,638739710,3860,3860,3860,3860,0
20241024,202800,638739710,3860,3860,3860,3860,0
20241024,202700,638739710,3860,3860,3860,3860,0
20241024,202600,638739710,3860,3860,3860,3860,0
20241024,202500,638739710,3860,3860,3860,3860,0
20241024,202400,638739710,3860,3860,3860,3860,0
20241024,202300,638739710,3860,3860,3860,3860,0
20241024,202200,638739710,3860,3860,3860,3860,0
20241024,202100,638739710,3860,3860,3860,3860,0
20241024,202000,638739710,3860,3860,3860,3860,0
20241024,201900,638739710,3860,3860,3860,3860,0
20241024,201800,638739710,3860,3860,3860,3860,0
20241024,201700,638739710,3860,3860,3860,3860,0
20241024,201600,638739710,3860,3860,3860,3860,0
20241024,201500,638739710,3860,3860,3860,3860,0
20241024,201400,638739710,3860,3860,3860,3860,0
20241024,201300,638739710,3860,3860,3860,3860,0
20241024,201200,638739710,3860,3860,3860,3860,0
20241024,201100,638739710,3860,3860,3860,3860,0
20241024,201000,638739710,3860,3860,3860,3860,0
20241024,200900,638739710,3860,3860,3860,3860,0
20241024,200800,638739710,3860,3860,3860,3860,0
20241024,200700,638739710,3860,3860,3860,3860,0
20241024,200600,638739710,3860,3860,3860,3860,0
20241024,200500,638739710,3860,3860,3860,3860,0
20241024,200400,638739710,3860,3860,3860,3860,10162
20241024,200300,638739710,3860,3860,3860,3860,0
20241024,200200,638739710,3860,3860,3860,3860,0
20241024,200100,638739710,3860,3860,3860,3860,0
20241024,200000,638739710,3860,3860,3860,3860,0
20241024,195900,638739710,3860,3860,3860,3860,0
20241024,195800,638739710,3860,3860,3860,3860,0
20241024,195700,638739710,3860,3860,3860,3860,0
20241024,195600,638739710,3860,3860,3860,3860,0
20241024,195500,638739710,3860,3860,3860,3860,0
20241024,195400,638739710,3860,3860,3860,3860,0
20241024,195300,638739710,3860,3860,3860,3860,0
20241024,195200,638739710,3860,3860,3860,3860,0
20241024,195100,638739710,3860,3860,3860,3860,0
20241024,195000,638739710,3860,3860,3860,3860,0
20241024,194900,638739710,3860,3860,3860,3860,0
20241024,194800,638739710,3860,3860,3860,3860,0
20241024,194700,638739710,3860,3860,3860,3860,0
20241024,194600,638739710,3860,3860,3860,3860,0
20241024,194500,638739710,3860,3860,3860,3860,0
20241024,194400,638739710,3860,3860,3860,3860,0
20241024,194300,638739710,3860,3860,3860,3860,0
20241024,194200,638739710,3860,3860,3860,3860,0
20241024,194100,638739710,3860,3860,3860,3860,0
20241024,194000,638739710,3860,3860,3860,3860,0
20241024,193900,638739710,3860,3860,3860,3860,0
20241024,193800,638739710,3860,3860,3860,3860,0
20241024,193700,638739710,3860,3860,3860,3860,0
20241024,193600,638739710,3860,3860,3860,3860,0
20241024,193500,638739710,3860,3860,3860,3860,0
20241024,193400,638739710,3860,3860,3860,3860,10162
20241024,193300,638739710,3860,3860,3860,3860,0
20241024,193200,638739710,3860,3860,3860,3860,0
20241024,193100,638739710,3860,3860,3860,3860,0
20241024,193000,638739710,3860,3860,3860,3860,0
20241024,192900,638739710,3860,3860,3860,3860,0
20241024,192800,638739710,3860,3860,3860,3860,0
20241024,192700,638739710,3860,3860,3860,3860,0
20241024,192600,638739710,3860,3860,3860,3860,0
20241024,192500,638739710,3860,3860,3860,3860,0
20241024,192400,638739710,3860,3860,3860,3860,0
20241024,192300,638739710,3860,3860,3860,3860,0
20241024,192200,638739710,3860,3860,3860,3860,0
20241024,192100,638739710,3860,3860,3860,3860,0
20241024,192000,638739710,3860,3860,3860,3860,0
20241024,191900,638739710,3860,3860,3860,3860,0
20241024,191800,638739710,3860,3860,3860,3860,0
20241024,191700,638739710,3860,3860,3860,3860,0
20241024,191600,638739710,3860,3860,3860,3860,0
20241024,191500,638739710,3860,3860,3860,3860,0
20241024,191400,638739710,3860,3860,3860,3860,0
20241024,191300,638739710,3860,3860,3860,3860,0
20241024,191200,638739710,3860,3860,3860,3860,0
20241024,191100,638739710,3860,3860,3860,3860,0
20241024,191000,638739710,3860,3860,3860,3860,0
20241024,190900,638739710,3860,3860,3860,3860,0
20241024,190800,638739710,3860,3860,3860,3860,0
20241024,190700,638739710,3860,3860,3860,3860,0
20241024,190600,638739710,3860,3860,3860,3860,0
20241024,190500,638739710,3860,3860,3860,3860,0
20241024,190400,638739710,3860,3860,3860,3860,10162
20241024,190300,638739710,3860,3860,3860,3860,0
20241024,190200,638739710,3860,3860,3860,3860,0
20241024,190100,638739710,3860,3860,3860,3860,0
20241024,190000,638739710,3860,3860,3860,3860,0
20241024,185900,638739710,3860,3860,3860,3860,0
20241024,185800,638739710,3860,3860,3860,3860,0
20241024,185700,638739710,3860,3860,3860,3860,0
20241024,185600,638739710,3860,3860,3860,3860,0
20241024,185500,638739710,3860,3860,3860,3860,0
20241024,185400,638739710,3860,3860,3860,3860,0
20241024,185300,638739710,3860,3860,3860,3860,0
20241024,185200,638739710,3860,3860,3860,3860,0
20241024,185100,638739710,3860,3860,3860,3860,0
20241024,185000,638739710,3860,3860,3860,3860,0
20241024,184900,638739710,3860,3860,3860,3860,0
20241024,184800,638739710,3860,3860,3860,3860,0
20241024,184700,638739710,3860,3860,3860,3860,0
20241024,184600,638739710,3860,3860,3860,3860,0
20241024,184500,638739710,3860,3860,3860,3860,0
20241024,184400,638739710,3860,3860,3860,3860,0
20241024,184300,638739710,3860,3860,3860,3860,0
20241024,184200,638739710,3860,3860,3860,3860,0
20241024,184100,638739710,3860,3860,3860,3860,0
20241024,184000,638739710,3860,3860,3860,3860,0
20241024,183900,638739710,3860,3860,3860,3860,0
20241024,183800,638739710,3860,3860,3860,3860,0
20241024,183700,638739710,3860,3860,3860,3860,0
20241024,183600,638739710,3860,3860,3860,3860,0
20241024,183500,638739710,3860,3860,3860,3860,0
20241024,183400,638739710,3860,3860,3860,3860,10162
20241024,183300,638739710,3860,3860,3860,3860,0
20241024,183200,638739710,3860,3860,3860,3860,0
20241024,183100,638739710,3860,3860,3860,3860,0
20241024,183000,638739710,3860,3860,3860,3860,0
20241024,182900,638739710,3860,3860,3860,3860,0
20241024,182800,638739710,3860,3860,3860,3860,0
20241024,182700,638739710,3860,3860,3860,3860,0
20241024,182600,638739710,3860,3860,3860,3860,0
20241024,182500,638739710,3860,3860,3860,3860,0
20241024,182400,638739710,3860,3860,3860,3860,0
20241024,182300,638739710,3860,3860,3860,3860,0
20241024,182200,638739710,3860,3860,3860,3860,0
20241024,182100,638739710,3860,3860,3860,3860,0
20241024,182000,638739710,3860,3860,3860,3860,0
20241024,181900,638739710,3860,3860,3860,3860,0
20241024,181800,638739710,3860,3860,3860,3860,0
20241024,181700,638739710,3860,3860,3860,3860,0
20241024,181600,638739710,3860,3860,3860,3860,0
20241024,181500,638739710,3860,3860,3860,3860,0
20241024,181400,638739710,3860,3860,3860,3860,0
20241024,181300,638739710,3860,3860,3860,3860,0
20241024,181200,638739710,3860,3860,3860,3860,0
20241024,181100,638739710,3860,3860,3860,3860,0
20241024,181000,638739710,3860,3860,3860,3860,0
20241024,180900,638739710,3860,3860,3860,3860,0
20241024,180800,638739710,3860,3860,3860,3860,0
20241024,180700,638739710,3860,3860,3860,3860,0
20241024,180600,638739710,3860,3860,3860,3860,0
20241024,180500,638739710,3860,3860,3860,3860,0
20241024,180400,638739710,3860,3860,3860,3860,10162
20241024,180300,638739710,3860,3860,3860,3860,0
20241024,180200,638739710,3860,3860,3860,3860,0
20241024,180100,638739710,3860,3860,3860,3860,0
20241024,180000,638739710,3860,3860,3860,3860,0
20241024,175900,638739710,3860,3860,3860,3860,0
20241024,175800,638739710,3860,3860,3860,3860,0
20241024,175700,638739710,3860,3860,3860,3860,0
20241024,175600,638739710,3860,3860,3860,3860,0
20241024,175500,638739710,3860,3860,3860,3860,0
20241024,175400,638739710,3860,3860,3860,3860,0
20241024,175300,638739710,3860,3860,3860,3860,0
20241024,175200,638739710,3860,3860,3860,3860,0
20241024,175100,638739710,3860,3860,3860,3860,0
20241024,175000,638739710,3860,3860,3860,3860,0
20241024,174900,638739710,3860,3860,3860,3860,0
20241024,174800,638739710,3860,3860,3860,3860,0
20241024,174700,638739710,3860,3860,3860,3860,0
20241024,174600,638739710,3860,3860,3860,3860,0
20241024,174500,638739710,3860,3860,3860,3860,0
20241024,174400,638739710,3860,3860,3860,3860,0
20241024,174300,638739710,3860,3860,3860,3860,0
20241024,174200,638739710,3860,3860,3860,3860,0
20241024,174100,638739710,3860,3860,3860,3860,0
20241024,174000,638739710,3860,3860,3860,3860,0
20241024,173900,638739710,3860,3860,3860,3860,0
20241024,173800,638739710,3860,3860,3860,3860,0
20241024,173700,638739710,3860,3860,3860,3860,0
20241024,173600,638739710,3860,3860,3860,3860,0
20241024,173500,638739710,3860,3860,3860,3860,0
20241024,173400,638739710,3860,3860,3860,3860,10162
20241024,173300,638739710,3860,3860,3860,3860,0
20241024,173200,638739710,3860,3860,3860,3860,0
20241024,173100,638739710,3860,3860,3860,3860,0
20241024,173000,638739710,3860,3860,3860,3860,0
20241024,172900,638739710,3860,3860,3860,3860,0
20241024,172800,638739710,3860,3860,3860,3860,0
20241024,172700,638739710,3860,3860,3860,3860,0
20241024,172600,638739710,3860,3860,3860,3860,0
20241024,172500,638739710,3860,3860,3860,3860,0
20241024,172400,638739710,3860,3860,3860,3860,0
20241024,172300,638739710,3860,3860,3860,3860,0
20241024,172200,638739710,3860,3860,3860,3860,0
20241024,172100,638739710,3860,3860,3860,3860,0
20241024,172000,638739710,3860,3860,3860,3860,0
20241024,171900,638739710,3860,3860,3860,3860,0
20241024,171800,638739710,3860,3860,3860,3860,0
20241024,171700,638739710,3860,3860,3860,3860,0
20241024,171600,638739710,3860,3860,3860,3860,0
20241024,171500,638739710,3860,3860,3860,3860,0
20241024,171400,638739710,3860,3860,3860,3860,0
20241024,171300,638739710,3860,3860,3860,3860,0
20241024,171200,638739710,3860,3860,3860,3860,0
20241024,171100,638739710,3860,3860,3860,3860,0
20241024,171000,638739710,3860,3860,3860,3860,0
20241024,170900,638739710,3860,3860,3860,3860,0
20241024,170800,638739710,3860,3860,3860,3860,0
20241024,170700,638739710,3860,3860,3860,3860,0
20241024,170600,638739710,3860,3860,3860,3860,0
20241024,170500,638739710,3860,3860,3860,3860,0
20241024,170400,638739710,3860,3860,3860,3860,10162
20241024,170300,638739710,3860,3860,3860,3860,0
20241024,170200,638739710,3860,3860,3860,3860,0
20241024,170100,638739710,3860,3860,3860,3860,0
20241024,170000,638739710,3860,3860,3860,3860,0
20241024,165900,638739710,3860,3860,3860,3860,0
20241024,165800,638739710,3860,3860,3860,3860,0
20241024,165700,638739710,3860,3860,3860,3860,0
20241024,165600,638739710,3860,3860,3860,3860,0
20241024,165500,638739710,3860,3860,3860,3860,0
20241024,165400,638739710,3860,3860,3860,3860,0
20241024,165300,638739710,3860,3860,3860,3860,0
20241024,165200,638739710,3860,3860,3860,3860,0
20241024,165100,638739710,3860,3860,3860,3860,0
20241024,165000,638739710,3860,3860,3860,3860,0
20241024,164900,638739710,3860,3860,3860,3860,0
20241024,164800,638739710,3860,3860,3860,3860,0
20241024,164700,638739710,3860,3860,3860,3860,0
20241024,164600,638739710,3860,3860,3860,3860,0
20241024,164500,638739710,3860,3860,3860,3860,0
20241024,164400,638739710,3860,3860,3860,3860,0
20241024,164300,638739710,3860,3860,3860,3860,0
20241024,164200,638739710,3860,3860,3860,3860,0
20241024,164100,638739710,3860,3860,3860,3860,0
20241024,164000,638739710,3860,3860,3860,3860,0
20241024,163900,638739710,3860,3860,3860,3860,0
20241024,163800,638739710,3860,3860,3860,3860,0
20241024,163700,638739710,3860,3860,3860,3860,0
20241024,163600,638739710,3860,3860,3860,3860,0
20241024,163500,638739710,3860,3860,3860,3860,0
20241024,163400,638739710,3860,3860,3860,3860,10162
20241024,163300,638739710,3860,3860,3860,3860,0
20241024,163200,638739710,3860,3860,3860,3860,0
20241024,163100,638739710,3860,3860,3860,3860,0
20241024,163000,638739710,3860,3860,3860,3860,0
20241024,162900,638739710,3860,3860,3860,3860,0
20241024,162800,638739710,3860,3860,3860,3860,0
20241024,162700,638739710,3860,3860,3860,3860,0
20241024,162600,638739710,3860,3860,3860,3860,0
20241024,162500,638739710,3860,3860,3860,3860,0
20241024,162400,638739710,3860,3860,3860,3860,0
20241024,162300,638739710,3860,3860,3860,3860,0
20241024,162200,638739710,3860,3860,3860,3860,0
20241024,162100,638739710,3860,3860,3860,3860,0
20241024,162000,638739710,3860,3860,3860,3860,0
20241024,161900,638739710,3860,3860,3860,3860,0
20241024,161800,638739710,3860,3860,3860,3860,0
20241024,161700,638739710,3860,3860,3860,3860,0
20241024,161600,638739710,3860,3860,3860,3860,0
20241024,161500,638739710,3860,3860,3860,3860,0
20241024,161400,638739710,3860,3860,3860,3860,0
20241024,161300,638739710,3860,3860,3860,3860,0
20241024,161200,638739710,3860,3860,3860,3860,0
20241024,161100,638739710,3860,3860,3860,3860,0
20241024,161000,638739710,3860,3860,3860,3860,0
20241024,160900,638739710,3860,3860,3860,3860,0
20241024,160800,638739710,3860,3860,3860,3860,0
20241024,160700,638739710,3860,3860,3860,3860,0
20241024,160600,638739710,3860,3860,3860,3860,0
20241024,160500,638739710,3860,3860,3860,3860,0
20241024,160400,638739710,3860,3860,3860,3860,10162
20241024,160300,638739710,3860,3860,3860,3860,0
20241024,160200,638739710,3860,3860,3860,3860,0
20241024,160100,638739710,3860,3860,3860,3860,0
20241024,160000,638739710,3860,3860,3860,3860,0
20241024,155900,638739710,3860,3860,3860,3860,0
20241024,155800,638739710,3860,3860,3860,3860,0
20241024,155700,638739710,3860,3860,3860,3860,0
20241024,155600,638739710,3860,3860,3860,3860,0
20241024,155500,638739710,3860,3860,3860,3860,0
20241024,155400,638739710,3860,3860,3860,3860,0
20241024,155300,638739710,3860,3860,3860,3860,0
20241024,155200,638739710,3860,3860,3860,3860,0
20241024,155100,638739710,3860,3860,3860,3860,0
20241024,155000,638739710,3860,3860,3860,3860,0
20241024,154900,638739710,3860,3860,3860,3860,0
20241024,154800,638739710,3860,3860,3860,3860,0
20241024,154700,638739710,3860,3860,3860,3860,0
20241024,154600,638739710,3860,3860,3860,3860,0
20241024,154500,638739710,3860,3860,3860,3860,0
20241024,154400,638739710,3860,3860,3860,3860,0
20241024,154300,638739710,3860,3860,3860,3860,0
20241024,154200,638739710,3860,3860,3860,3860,0
20241024,154100,638739710,3860,3860,3860,3860,0
20241024,154000,638739710,3860,3860,3860,3860,0
20241024,153900,638739710,3860,3860,3860,3860,0
20241024,153800,638739710,3860,3860,3860,3860,0
20241024,153700,638739710,3860,3860,3860,3860,0
20241024,153600,638739710,3860,3860,3860,3860,0
20241024,153500,638739710,3860,3860,3860,3860,0
20241024,153400,638739710,3860,3860,3860,3860,10162
20241024,153300,638739710,3860,3860,3860,3860,0
20241024,153200,638739710,3860,3860,3860,3860,0
20241024,153100,638739710,3860,3860,3860,3860,0
20241024,153000,638739710,3860,3860,3860,3860,10162
20241024,152900,599514390,3870,3870,3870,3870,0
20241024,152800,599514390,3870,3870,3870,3870,0
20241024,152700,599514390,3870,3870,3870,3870,0
20241024,152600,599514390,3870,3870,3870,3870,0
20241024,152500,599514390,3870,3870,3870,3870,0
20241024,152400,599514390,3870,3870,3870,3870,0
20241024,152300,599514390,3870,3870,3870,3870,0
20241024,152200,599514390,3870,3870,3870,3870,0
20241024,152100,599514390,3870,3870,3870,3870,0
20241024,152000,599514390,3870,3870,3870,3870,0
20241024,151900,599514390,3870,3865,3870,3865,12
20241024,151800,599468000,3870,3870,3870,3870,3
20241024,151700,599456390,3870,3870,3870,3870,0
20241024,151600,599456390,3870,3850,3870,3835,681
20241024,151500,596836490,3875,3875,3875,3875,103
20241024,151400,596437365,3845,3875,3880,3845,3122
20241024,151300,584424630,3845,3850,3850,3845,3000
20241024,151200,572888035,3880,3865,3880,3865,267
20241024,151100,571855325,3865,3865,3865,3850,833
20241024,151000,568646085,3875,3870,3875,3870,202
20241024,150900,567864335,3870,3860,3870,3860,580
20241024,150800,565625525,3860,3860,3860,3860,0
20241024,150700,565625525,3860,3860,3870,3860,123
20241024,150600,565150735,3870,3870,3870,3850,12
20241024,150500,565104495,3850,3850,3850,3850,441
20241024,150400,563406645,3880,3865,3880,3845,5092
20241024,150300,543803185,3885,3860,3885,3860,260
20241024,150200,542794460,3890,3890,3890,3890,0
20241024,150100,542794460,3890,3885,3890,3885,646
20241024,150000,540283060,3885,3870,3885,3870,6070
20241024,145900,516707890,3860,3845,3875,3845,2610
20241024,145800,506618170,3845,3855,3855,3835,1494
20241024,145700,500887215,3840,3850,3850,3840,2512
20241024,145600,491231115,3870,3870,3870,3870,1
20241024,145500,491227245,3850,3875,3875,3850,654
20241024,145400,488709045,3875,3860,3875,3850,2370
20241024,145300,479554610,3860,3860,3860,3860,0
20241024,145200,479554610,3860,3860,3860,3860,0
20241024,145100,479554610,3860,3840,3860,3840,2
20241024,145000,479546910,3860,3840,3860,3840,568
20241024,144900,477365730,3865,3845,3865,3840,379
20241024,144800,475909550,3870,3865,3870,3865,500
20241024,144700,473976175,3865,3865,3865,3865,0
20241024,144600,473976175,3865,3865,3865,3840,6190
20241024,144500,450076355,3850,3870,3870,3850,1538
20241024,144400,444150555,3870,3870,3870,3870,0
20241024,144300,444150555,3870,3870,3870,3870,0
20241024,144200,444150555,3870,3835,3870,3835,2000
20241024,144100,436444230,3835,3840,3840,3835,1323
20241024,144000,431370420,3850,3850,3850,3850,0
20241024,143900,431370420,3850,3850,3850,3850,14
20241024,143800,431316520,3855,3855,3855,3855,0
20241024,143700,431316520,3855,3855,3855,3855,1
20241024,143600,431312665,3870,3865,3870,3830,5577
20241024,143500,409924675,3865,3865,3865,3865,0
20241024,143400,409924675,3865,3865,3870,3865,2002
20241024,143300,402181940,3870,3860,3870,3860,1001
20241024,143200,398313090,3865,3865,3865,3865,0
20241024,143100,398313090,3865,3865,3865,3865,0
20241024,143000,398313090,3865,3840,3865,3840,4
20241024,142900,398297705,3870,3860,3870,3860,254
20241024,142800,397316365,3840,3840,3840,3840,1
20241024,142700,397312525,3840,3845,3850,3840,1208
20241024,142600,392667265,3860,3860,3860,3860,0
20241024,142500,392667265,3860,3860,3860,3860,0
20241024,142400,392667265,3860,3860,3860,3860,0
20241024,142300,392667265,3860,3860,3860,3860,1
20241024,142200,392663405,3850,3850,3850,3850,1509
20241024,142100,386853755,3865,3865,3865,3865,500
20241024,142000,384921255,3870,3870,3870,3870,0
20241024,141900,384921255,3870,3870,3870,3870,1
20241024,141800,384917385,3845,3875,3875,3845,201
20241024,141700,384143920,3850,3860,3860,3850,2500
20241024,141600,374511055,3860,3875,3875,3860,16
20241024,141500,374449220,3880,3880,3880,3880,0
20241024,141400,374449220,3880,3880,3880,3880,0
20241024,141300,374449220,3880,3880,3880,3880,1
20241024,141200,374445340,3880,3880,3880,3880,0
20241024,141100,374445340,3880,3880,3880,3880,0
20241024,141000,374445340,3880,3880,3880,3880,0
20241024,140900,374445340,3880,3880,3880,3880,0
20241024,140800,374445340,3880,3875,3880,3875,1001
20241024,140700,370566460,3875,3875,3875,3875,0
20241024,140600,370566460,3875,3875,3875,3875,0
20241024,140500,370566460,3875,3870,3875,3870,2
20241024,140400,370558715,3845,3850,3860,3845,1112
20241024,140300,366270725,3850,3850,3850,3850,0
20241024,140200,366270725,3850,3850,3850,3850,0
20241024,140100,366270725,3850,3850,3850,3850,0
20241024,140000,366270725,3850,3850,3850,3850,0
20241024,135900,366270725,3850,3850,3850,3850,0
20241024,135800,366270725,3850,3850,3850,3850,0
20241024,135700,366270725,3850,3850,3850,3850,200
20241024,135600,365500725,3850,3850,3850,3850,0
20241024,135500,365500725,3850,3850,3850,3850,2
20241024,135400,365493025,3840,3850,3850,3840,3502
20241024,135300,352031745,3850,3850,3850,3850,0
20241024,135200,352031745,3850,3855,3855,3850,53
20241024,135100,351827445,3860,3860,3860,3860,0
20241024,135000,351827445,3860,3860,3860,3860,6
20241024,134900,351804285,3855,3855,3855,3855,1
20241024,134800,351800430,3850,3850,3850,3850,0
20241024,134700,351800430,3850,3850,3850,3850,486
20241024,134600,349929330,3850,3850,3850,3850,0
20241024,134500,349929330,3850,3850,3850,3850,0
20241024,134400,349929330,3850,3850,3850,3850,4
20241024,134300,349913930,3850,3850,3850,3850,30
20241024,134200,349798430,3850,3850,3850,3850,0
20241024,134100,349798430,3850,3845,3850,3845,418
20241024,134000,348189230,3850,3855,3855,3850,502
20241024,133900,346256525,3860,3860,3860,3860,0
20241024,133800,346256525,3860,3860,3860,3860,0
20241024,133700,346256525,3860,3860,3860,3860,0
20241024,133600,346256525,3860,3860,3860,3860,1
20241024,133500,346252665,3840,3840,3840,3840,0
20241024,133400,346252665,3840,3855,3855,3840,665
20241024,133300,343698695,3860,3860,3860,3860,0
20241024,133200,343698695,3860,3860,3860,3860,1
20241024,133100,343694835,3860,3860,3860,3860,0
20241024,133000,343694835,3860,3860,3860,3860,0
20241024,132900,343694835,3860,3840,3860,3840,1202
20241024,132800,339079125,3840,3875,3875,3815,10014
20241024,132700,300698635,3850,3850,3850,3850,1
20241024,132600,300694785,3875,3875,3875,3875,0
20241024,132500,300694785,3875,3875,3875,3875,0
20241024,132400,300694785,3875,3875,3875,3875,0
20241024,132300,300694785,3875,3860,3875,3850,3543
20241024,132200,287049475,3880,3880,3880,3880,0
20241024,132100,287049475,3880,3880,3880,3880,1
20241024,132000,287045595,3885,3885,3885,3885,1
20241024,131900,287041710,3880,3880,3880,3880,0
20241024,131800,287041710,3880,3880,3880,3880,301
20241024,131700,285873830,3880,3880,3880,3880,0
20241024,131600,285873830,3880,3880,3880,3880,0
20241024,131500,285873830,3880,3875,3880,3875,237
20241024,131400,284955450,3885,3885,3885,3885,0
20241024,131300,284955450,3885,3885,3885,3885,30
20241024,131200,284838900,3885,3885,3885,3885,15
20241024,131100,284780625,3885,3885,3885,3885,0
20241024,131000,284780625,3885,3885,3885,3885,3
20241024,130900,284768970,3885,3885,3885,3885,0
20241024,130800,284768970,3885,3885,3885,3885,0
20241024,130700,284768970,3885,3875,3885,3875,15
20241024,130600,284710735,3855,3870,3870,3855,1510
20241024,130500,278881650,3875,3875,3875,3875,2
20241024,130400,278873900,3870,3870,3870,3870,0
20241024,130300,278873900,3870,3870,3870,3870,0
20241024,130200,278873900,3870,3870,3870,3870,15
20241024,130100,278815850,3880,3880,3880,3880,10
20241024,130000,278777050,3880,3880,3880,3880,0
20241024,125900,278777050,3880,3880,3880,3880,15
20241024,125800,278718850,3880,3880,3880,3880,1
20241024,125700,278714970,3860,3880,3880,3860,129
20241024,125600,278217010,3860,3860,3860,3860,1
20241024,125500,278213150,3880,3880,3880,3880,1
20241024,125400,278209270,3860,3860,3860,3860,0
20241024,125300,278209270,3860,3870,3870,3860,189
20241024,125200,277479720,3890,3890,3890,3890,0
20241024,125100,277479720,3890,3890,3890,3890,0
20241024,125000,277479720,3890,3890,3890,3890,0
20241024,124900,277479720,3890,3890,3890,3890,0
20241024,124800,277479720,3890,3890,3890,3890,0
20241024,124700,277479720,3890,3890,3890,3890,1
20241024,124600,277475830,3890,3880,3890,3880,50
20241024,124500,277281820,3855,3875,3875,3855,988
20241024,124400,273467565,3870,3870,3870,3870,1000
20241024,124300,269597565,3875,3875,3875,3875,0
20241024,124200,269597565,3875,3885,3885,3875,2842
20241024,124100,258574025,3890,3890,3890,3890,1
20241024,124000,258570135,3885,3885,3885,3885,0
20241024,123900,258570135,3885,3885,3885,3885,462
20241024,123800,256775265,3890,3890,3890,3890,0
20241024,123700,256775265,3890,3890,3890,3890,600
20241024,123600,254441265,3890,3890,3890,3890,651
20241024,123500,251908875,3890,3890,3890,3890,1
20241024,123400,251904985,3890,3890,3890,3890,0
20241024,123300,251904985,3890,3890,3890,3890,0
20241024,123200,251904985,3890,3890,3890,3890,0
20241024,123100,251904985,3890,3890,3890,3890,128
20241024,123000,251407065,3890,3890,3890,3890,10
20241024,122900,251368165,3900,3900,3900,3900,1
20241024,122800,251364265,3895,3895,3895,3895,0
20241024,122700,251364265,3895,3895,3895,3895,0
20241024,122600,251364265,3895,3895,3895,3895,750
20241024,122500,248443015,3890,3890,3890,3890,1
20241024,122400,248439125,3905,3905,3905,3905,0
20241024,122300,248439125,3905,3905,3905,3905,0
20241024,122200,248439125,3905,3905,3905,3905,0
20241024,122100,248439125,3905,3905,3905,3905,40
20241024,122000,248282925,3905,3905,3905,3905,19
20241024,121900,248208730,3905,3905,3905,3905,1
20241024,121800,248204825,3885,3885,3885,3885,6
20241024,121700,248181515,3885,3885,3885,3885,0
20241024,121600,248181515,3885,3885,3885,3885,71
20241024,121500,247905680,3910,3910,3910,3910,1
20241024,121400,247901770,3915,3880,3915,3880,3525
20241024,121300,234101730,3900,3895,3900,3895,1000
20241024,121200,230205295,3895,3880,3895,3870,609
20241024,121100,227845125,3880,3880,3880,3880,259
20241024,121000,226840205,3880,3880,3880,3880,80
20241024,120900,226529805,3880,3885,3885,3880,41
20241024,120800,226370705,3880,3880,3880,3880,15
20241024,120700,226312505,3880,3880,3880,3880,0
20241024,120600,226312505,3880,3880,3880,3880,6
20241024,120500,226289225,3880,3885,3895,3880,1701
20241024,120400,219668725,3890,3890,3890,3890,0
20241024,120300,219668725,3890,3890,3890,3890,0
20241024,120200,219668725,3890,3890,3890,3890,0
20241024,120100,219668725,3890,3880,3890,3880,105
20241024,120000,219260325,3880,3880,3880,3880,5
20241024,115900,219240925,3880,3880,3880,3880,10
20241024,115800,219202125,3880,3880,3880,3880,5
20241024,115700,219182725,3880,3880,3880,3880,15
20241024,115600,219124525,3880,3890,3890,3880,8
20241024,115500,219093455,3890,3885,3890,3880,478
20241024,115400,217238580,3885,3880,3885,3880,315
20241024,115300,216014860,3880,3875,3880,3875,1008
20241024,115200,212108835,3875,3875,3875,3875,7
20241024,115100,212081710,3885,3875,3885,3875,251
20241024,115000,211107875,3875,3870,3875,3870,3
20241024,114900,211096255,3870,3865,3870,3865,33
20241024,114800,210968665,3865,3870,3870,3865,6
20241024,114700,210945470,3870,3870,3870,3870,1
20241024,114600,210941600,3875,3865,3880,3865,3
20241024,114500,210929980,3865,3865,3865,3865,1
20241024,114400,210926115,3885,3885,3885,3885,0
20241024,114300,210926115,3885,3880,3885,3865,105
20241024,114200,210519845,3880,3880,3880,3880,1
20241024,114100,210515965,3885,3875,3885,3875,812
20241024,114000,207361355,3885,3885,3885,3885,1
20241024,113900,207357470,3880,3880,3880,3880,111
20241024,113800,206926790,3885,3885,3885,3885,0
20241024,113700,206926790,3885,3885,3885,3885,190
20241024,113600,206188640,3885,3890,3890,3885,942
20241024,113500,202528265,3895,3895,3895,3895,0
20241024,113400,202528265,3895,3895,3895,3895,66
20241024,113300,202271195,3910,3910,3910,3910,0
20241024,113200,202271195,3910,3910,3910,3910,0
20241024,113100,202271195,3910,3910,3910,3910,1
20241024,113000,202267285,3895,3900,3900,3895,35
20241024,112900,202130955,3910,3910,3910,3910,0
20241024,112800,202130955,3910,3910,3910,3910,2
20241024,112700,202123135,3915,3915,3915,3915,0
20241024,112600,202123135,3915,3915,3915,3915,0
20241024,112500,202123135,3915,3915,3915,3915,20
20241024,112400,202044835,3915,3915,3915,3915,0
20241024,112300,202044835,3915,3915,3915,3915,0
20241024,112200,202044835,3915,3915,3915,3915,0
20241024,112100,202044835,3915,3915,3915,3915,0
20241024,112000,202044835,3915,3905,3915,3905,1000
20241024,111900,198138070,3905,3905,3905,3905,0
20241024,111800,198138070,3905,3895,3905,3895,327
20241024,111700,196864385,3910,3910,3910,3910,0
20241024,111600,196864385,3910,3910,3910,3895,4
20241024,111500,196848760,3895,3895,3895,3895,160
20241024,111400,196225560,3915,3895,3915,3890,606
20241024,111300,193867115,3940,3935,3940,3935,77
20241024,111200,193564075,3935,3930,3935,3925,344
20241024,111100,192212145,3930,3925,3930,3925,391
20241024,111000,190677465,3925,3920,3925,3920,1001
20241024,110900,186753540,3920,3940,3940,3885,707
20241024,110800,184000375,3905,3940,3940,3905,275
20241024,110700,182925745,3940,3940,3940,3935,57
20241024,110600,182701170,3935,3930,3935,3930,973
20241024,110500,178872645,3935,3935,3935,3935,0
20241024,110400,178872645,3935,3930,3935,3930,4
20241024,110300,178856915,3935,3935,3935,3935,0
20241024,110200,178856915,3935,3925,3935,3925,76
20241024,110100,178558225,3935,3935,3935,3930,11
20241024,110000,178514945,3935,3915,3935,3915,10480
20241024,105900,137339385,3920,3910,3920,3910,9
20241024,105800,137304145,3875,3875,3875,3875,5
20241024,105700,137284770,3920,3920,3920,3915,5
20241024,105600,137265175,3920,3885,3920,3875,900
20241024,105500,133761450,3885,3865,3885,3865,106
20241024,105400,133351740,3865,3865,3865,3865,62
20241024,105300,133112110,3890,3890,3890,3890,1
20241024,105200,133108220,3865,3890,3890,3865,2
20241024,105100,133100465,3860,3880,3880,3860,800
20241024,105000,130006570,3890,3890,3890,3890,0
20241024,104900,130006570,3890,3890,3890,3890,0
20241024,104800,130006570,3890,3890,3890,3890,71
20241024,104700,129730380,3895,3895,3895,3895,1
20241024,104600,129726485,3895,3920,3920,3895,35
20241024,104500,129589910,3920,3900,3920,3900,66
20241024,104400,129331975,3920,3920,3920,3920,0
20241024,104300,129331975,3920,3920,3920,3900,319
20241024,104200,128087220,3920,3905,3920,3905,439
20241024,104100,126369575,3900,3900,3900,3900,1155
20241024,104000,121865075,3900,3890,3900,3890,1500
20241024,103900,116018245,3890,3890,3890,3890,1
20241024,103800,116014355,3870,3865,3870,3865,126
20241024,103700,115526895,3890,3890,3890,3890,1
20241024,103600,115523005,3885,3885,3885,3885,347
20241024,103500,114174910,3895,3895,3895,3895,0
20241024,103400,114174910,3895,3895,3895,3895,0
20241024,103300,114174910,3895,3895,3895,3895,0
20241024,103200,114174910,3895,3895,3895,3895,0
20241024,103100,114174910,3895,3895,3895,3895,0
20241024,103000,114174910,3895,3895,3895,3895,0
20241024,102900,114174910,3895,3870,3895,3855,236
20241024,102800,113263350,3900,3900,3900,3900,0
20241024,102700,113263350,3900,3900,3900,3900,0
20241024,102600,113263350,3900,3900,3900,3870,50
20241024,102500,113068380,3900,3880,3900,3870,472
20241024,102400,111234110,3880,3880,3880,3880,5
20241024,102300,111214710,3870,3875,3880,3870,2591
20241024,102200,101174590,3870,3875,3875,3870,94
20241024,102100,100810355,3875,3865,3875,3865,183
20241024,102000,100102285,3860,3865,3870,3860,381
20241024,101900,98631115,3850,3850,3850,3850,0
20241024,101800,98631115,3850,3850,3850,3850,0
20241024,101700,98631115,3850,3850,3850,3850,0
20241024,101600,98631115,3850,3850,3850,3850,0
20241024,101500,98631115,3850,3880,3880,3850,9
20241024,101400,98596435,3850,3850,3850,3850,0
20241024,101300,98596435,3850,3850,3850,3850,4
20241024,101200,98581035,3875,3875,3875,3875,1220
20241024,101100,93853535,3875,3875,3875,3875,0
20241024,101000,93853535,3875,3875,3875,3875,0
20241024,100900,93853535,3875,3875,3875,3875,0
20241024,100800,93853535,3875,3875,3875,3875,1
20241024,100700,93849660,3875,3855,3875,3855,339
20241024,100600,92542795,3845,3875,3875,3845,2
20241024,100500,92535075,3850,3875,3875,3845,342
20241024,100400,91218355,3875,3875,3875,3875,1
20241024,100300,91214480,3875,3875,3875,3875,0
20241024,100200,91214480,3875,3850,3875,3850,3
20241024,100100,91202900,3870,3870,3870,3870,0
20241024,100000,91202900,3870,3870,3870,3870,0
20241024,095900,91202900,3870,3870,3870,3870,700
20241024,095800,88493900,3870,3865,3870,3865,3
20241024,095700,88482300,3865,3865,3865,3865,0
20241024,095600,88482300,3865,3865,3865,3865,1
20241024,095500,88478435,3840,3840,3840,3840,9
20241024,095400,88443875,3875,3875,3875,3875,0
20241024,095300,88443875,3875,3870,3875,3870,6
20241024,095200,88420650,3870,3870,3870,3870,360
20241024,095100,87027450,3870,3840,3870,3840,451
20241024,095000,85295580,3840,3840,3840,3840,645
20241024,094900,82818780,3870,3840,3870,3835,124
20241024,094800,82343040,3840,3870,3870,3840,635
20241024,094700,79904610,3840,3845,3845,3840,848
20241024,094600,76648055,3870,3865,3870,3845,8
20241024,094500,76617165,3870,3845,3870,3840,1091
20241024,094400,72425880,3840,3865,3870,3840,134
20241024,094300,71909840,3845,3845,3845,3845,0
20241024,094200,71909840,3845,3840,3845,3840,2
20241024,094100,71902155,3865,3850,3865,3840,1191
20241024,094000,67327170,3850,3850,3850,3850,100
20241024,093900,66942170,3845,3870,3870,3845,128
20241024,093800,66446985,3875,3860,3880,3835,30
20241024,093700,66331695,3835,3875,3875,3825,1901
20241024,093600,59035665,3875,3875,3875,3875,62
20241024,093500,58795415,3895,3895,3895,3895,1
20241024,093400,58791520,3900,3900,3900,3900,0
20241024,093300,58791520,3900,3900,3900,3900,1
20241024,093200,58787620,3910,3895,3910,3895,123
20241024,093100,58307460,3895,3850,3895,3850,1003
20241024,093000,54407310,3850,3850,3850,3850,0
20241024,092900,54407310,3850,3870,3870,3850,158
20241024,092800,53797010,3880,3880,3880,3880,16
20241024,092700,53734930,3880,3865,3880,3865,232
20241024,092600,52837265,3865,3865,3865,3865,1
20241024,092500,52833400,3850,3870,3870,3850,4
20241024,092400,52817950,3865,3865,3865,3865,15
20241024,092300,52759975,3865,3865,3865,3850,481
20241024,092200,50908005,3865,3850,3865,3850,37
20241024,092100,50765080,3850,3850,3850,3850,75
20241024,092000,50476330,3850,3830,3850,3825,1732
20241024,091900,43843730,3850,3865,3865,3850,530
20241024,091800,41803155,3865,3865,3865,3865,0
20241024,091700,41803155,3865,3835,3865,3810,2842
20241024,091600,30961100,3835,3850,3850,3835,2813
20241024,091500,20151240,3850,3860,3870,3850,1683
20241024,091400,13667075,3860,3870,3870,3855,505
20241024,091300,11719630,3870,3880,3880,3870,34
20241024,091200,11587720,3880,3875,3880,3875,301
20241024,091100,10421165,3875,3875,3875,3875,2
20241024,091000,10413415,3875,3875,3875,3875,104
20241024,090900,10010415,3875,3880,3880,3875,301
20241024,090800,8842540,3880,3885,3885,3880,14
20241024,090700,8788210,3865,3860,3865,3855,32
20241024,090600,8664670,3855,3875,3875,3850,509
20241024,090500,6697815,3880,3895,3895,3880,182
20241024,090400,5991605,3915,3900,3915,3900,294
20241024,090300,4844510,3915,3915,3915,3915,705
20241024,090200,2084435,3920,3920,3930,3920,268
20241024,090100,1033555,3920,3895,3920,3895,181
20241024,090000,328035,3895,3910,3910,3895,84