stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204000,927248295,4100,4100,4100,4100,9512
20241024,203900,927248295,4100,4100,4100,4100,0
20241024,203800,927248295,4100,4100,4100,4100,0
20241024,203700,927248295,4100,4100,4100,4100,0
20241024,203600,927248295,4100,4100,4100,4100,0
20241024,203500,927248295,4100,4100,4100,4100,0
20241024,203400,927248295,4100,4100,4100,4100,0
20241024,203300,927248295,4100,4100,4100,4100,0
20241024,203200,927248295,4100,4100,4100,4100,0
20241024,203100,927248295,4100,4100,4100,4100,0
20241024,203000,927248295,4100,4100,4100,4100,0
20241024,202900,927248295,4100,4100,4100,4100,0
20241024,202800,927248295,4100,4100,4100,4100,0
20241024,202700,927248295,4100,4100,4100,4100,0
20241024,202600,927248295,4100,4100,4100,4100,0
20241024,202500,927248295,4100,4100,4100,4100,0
20241024,202400,927248295,4100,4100,4100,4100,0
20241024,202300,927248295,4100,4100,4100,4100,0
20241024,202200,927248295,4100,4100,4100,4100,0
20241024,202100,927248295,4100,4100,4100,4100,0
20241024,202000,927248295,4100,4100,4100,4100,0
20241024,201900,927248295,4100,4100,4100,4100,0
20241024,201800,927248295,4100,4100,4100,4100,0
20241024,201700,927248295,4100,4100,4100,4100,0
20241024,201600,927248295,4100,4100,4100,4100,0
20241024,201500,927248295,4100,4100,4100,4100,0
20241024,201400,927248295,4100,4100,4100,4100,0
20241024,201300,927248295,4100,4100,4100,4100,0
20241024,201200,927248295,4100,4100,4100,4100,0
20241024,201100,927248295,4100,4100,4100,4100,0
20241024,201000,927248295,4100,4100,4100,4100,9512
20241024,200900,927248295,4100,4100,4100,4100,0
20241024,200800,927248295,4100,4100,4100,4100,0
20241024,200700,927248295,4100,4100,4100,4100,0
20241024,200600,927248295,4100,4100,4100,4100,0
20241024,200500,927248295,4100,4100,4100,4100,0
20241024,200400,927248295,4100,4100,4100,4100,0
20241024,200300,927248295,4100,4100,4100,4100,0
20241024,200200,927248295,4100,4100,4100,4100,0
20241024,200100,927248295,4100,4100,4100,4100,0
20241024,200000,927248295,4100,4100,4100,4100,0
20241024,195900,927248295,4100,4100,4100,4100,0
20241024,195800,927248295,4100,4100,4100,4100,0
20241024,195700,927248295,4100,4100,4100,4100,0
20241024,195600,927248295,4100,4100,4100,4100,0
20241024,195500,927248295,4100,4100,4100,4100,0
20241024,195400,927248295,4100,4100,4100,4100,0
20241024,195300,927248295,4100,4100,4100,4100,0
20241024,195200,927248295,4100,4100,4100,4100,0
20241024,195100,927248295,4100,4100,4100,4100,0
20241024,195000,927248295,4100,4100,4100,4100,0
20241024,194900,927248295,4100,4100,4100,4100,0
20241024,194800,927248295,4100,4100,4100,4100,0
20241024,194700,927248295,4100,4100,4100,4100,0
20241024,194600,927248295,4100,4100,4100,4100,0
20241024,194500,927248295,4100,4100,4100,4100,0
20241024,194400,927248295,4100,4100,4100,4100,0
20241024,194300,927248295,4100,4100,4100,4100,0
20241024,194200,927248295,4100,4100,4100,4100,0
20241024,194100,927248295,4100,4100,4100,4100,0
20241024,194000,927248295,4100,4100,4100,4100,9512
20241024,193900,927248295,4100,4100,4100,4100,0
20241024,193800,927248295,4100,4100,4100,4100,0
20241024,193700,927248295,4100,4100,4100,4100,0
20241024,193600,927248295,4100,4100,4100,4100,0
20241024,193500,927248295,4100,4100,4100,4100,0
20241024,193400,927248295,4100,4100,4100,4100,0
20241024,193300,927248295,4100,4100,4100,4100,0
20241024,193200,927248295,4100,4100,4100,4100,0
20241024,193100,927248295,4100,4100,4100,4100,0
20241024,193000,927248295,4100,4100,4100,4100,0
20241024,192900,927248295,4100,4100,4100,4100,0
20241024,192800,927248295,4100,4100,4100,4100,0
20241024,192700,927248295,4100,4100,4100,4100,0
20241024,192600,927248295,4100,4100,4100,4100,0
20241024,192500,927248295,4100,4100,4100,4100,0
20241024,192400,927248295,4100,4100,4100,4100,0
20241024,192300,927248295,4100,4100,4100,4100,0
20241024,192200,927248295,4100,4100,4100,4100,0
20241024,192100,927248295,4100,4100,4100,4100,0
20241024,192000,927248295,4100,4100,4100,4100,0
20241024,191900,927248295,4100,4100,4100,4100,0
20241024,191800,927248295,4100,4100,4100,4100,0
20241024,191700,927248295,4100,4100,4100,4100,0
20241024,191600,927248295,4100,4100,4100,4100,0
20241024,191500,927248295,4100,4100,4100,4100,0
20241024,191400,927248295,4100,4100,4100,4100,0
20241024,191300,927248295,4100,4100,4100,4100,0
20241024,191200,927248295,4100,4100,4100,4100,0
20241024,191100,927248295,4100,4100,4100,4100,0
20241024,191000,927248295,4100,4100,4100,4100,9512
20241024,190900,927248295,4100,4100,4100,4100,0
20241024,190800,927248295,4100,4100,4100,4100,0
20241024,190700,927248295,4100,4100,4100,4100,0
20241024,190600,927248295,4100,4100,4100,4100,0
20241024,190500,927248295,4100,4100,4100,4100,0
20241024,190400,927248295,4100,4100,4100,4100,0
20241024,190300,927248295,4100,4100,4100,4100,0
20241024,190200,927248295,4100,4100,4100,4100,0
20241024,190100,927248295,4100,4100,4100,4100,0
20241024,190000,927248295,4100,4100,4100,4100,0
20241024,185900,927248295,4100,4100,4100,4100,0
20241024,185800,927248295,4100,4100,4100,4100,0
20241024,185700,927248295,4100,4100,4100,4100,0
20241024,185600,927248295,4100,4100,4100,4100,0
20241024,185500,927248295,4100,4100,4100,4100,0
20241024,185400,927248295,4100,4100,4100,4100,0
20241024,185300,927248295,4100,4100,4100,4100,0
20241024,185200,927248295,4100,4100,4100,4100,0
20241024,185100,927248295,4100,4100,4100,4100,0
20241024,185000,927248295,4100,4100,4100,4100,0
20241024,184900,927248295,4100,4100,4100,4100,0
20241024,184800,927248295,4100,4100,4100,4100,0
20241024,184700,927248295,4100,4100,4100,4100,0
20241024,184600,927248295,4100,4100,4100,4100,0
20241024,184500,927248295,4100,4100,4100,4100,0
20241024,184400,927248295,4100,4100,4100,4100,0
20241024,184300,927248295,4100,4100,4100,4100,0
20241024,184200,927248295,4100,4100,4100,4100,0
20241024,184100,927248295,4100,4100,4100,4100,0
20241024,184000,927248295,4100,4100,4100,4100,9512
20241024,183900,927248295,4100,4100,4100,4100,0
20241024,183800,927248295,4100,4100,4100,4100,0
20241024,183700,927248295,4100,4100,4100,4100,0
20241024,183600,927248295,4100,4100,4100,4100,0
20241024,183500,927248295,4100,4100,4100,4100,0
20241024,183400,927248295,4100,4100,4100,4100,0
20241024,183300,927248295,4100,4100,4100,4100,0
20241024,183200,927248295,4100,4100,4100,4100,0
20241024,183100,927248295,4100,4100,4100,4100,0
20241024,183000,927248295,4100,4100,4100,4100,0
20241024,182900,927248295,4100,4100,4100,4100,0
20241024,182800,927248295,4100,4100,4100,4100,0
20241024,182700,927248295,4100,4100,4100,4100,0
20241024,182600,927248295,4100,4100,4100,4100,0
20241024,182500,927248295,4100,4100,4100,4100,0
20241024,182400,927248295,4100,4100,4100,4100,0
20241024,182300,927248295,4100,4100,4100,4100,0
20241024,182200,927248295,4100,4100,4100,4100,0
20241024,182100,927248295,4100,4100,4100,4100,0
20241024,182000,927248295,4100,4100,4100,4100,0
20241024,181900,927248295,4100,4100,4100,4100,0
20241024,181800,927248295,4100,4100,4100,4100,0
20241024,181700,927248295,4100,4100,4100,4100,0
20241024,181600,927248295,4100,4100,4100,4100,0
20241024,181500,927248295,4100,4100,4100,4100,0
20241024,181400,927248295,4100,4100,4100,4100,0
20241024,181300,927248295,4100,4100,4100,4100,0
20241024,181200,927248295,4100,4100,4100,4100,0
20241024,181100,927248295,4100,4100,4100,4100,0
20241024,181000,927248295,4100,4100,4100,4100,9512
20241024,180900,927248295,4100,4100,4100,4100,0
20241024,180800,927248295,4100,4100,4100,4100,0
20241024,180700,927248295,4100,4100,4100,4100,0
20241024,180600,927248295,4100,4100,4100,4100,0
20241024,180500,927248295,4100,4100,4100,4100,0
20241024,180400,927248295,4100,4100,4100,4100,0
20241024,180300,927248295,4100,4100,4100,4100,0
20241024,180200,927248295,4100,4100,4100,4100,0
20241024,180100,927248295,4100,4100,4100,4100,0
20241024,180000,927248295,4100,4100,4100,4100,0
20241024,175900,927248295,4100,4100,4100,4100,0
20241024,175800,927248295,4100,4100,4100,4100,0
20241024,175700,927248295,4100,4100,4100,4100,0
20241024,175600,927248295,4100,4100,4100,4100,0
20241024,175500,927248295,4100,4100,4100,4100,0
20241024,175400,927248295,4100,4100,4100,4100,0
20241024,175300,927248295,4100,4100,4100,4100,0
20241024,175200,927248295,4100,4100,4100,4100,0
20241024,175100,927248295,4100,4100,4100,4100,0
20241024,175000,927248295,4100,4100,4100,4100,0
20241024,174900,927248295,4100,4100,4100,4100,0
20241024,174800,927248295,4100,4100,4100,4100,0
20241024,174700,927248295,4100,4100,4100,4100,0
20241024,174600,927248295,4100,4100,4100,4100,0
20241024,174500,927248295,4100,4100,4100,4100,0
20241024,174400,927248295,4100,4100,4100,4100,0
20241024,174300,927248295,4100,4100,4100,4100,0
20241024,174200,927248295,4100,4100,4100,4100,0
20241024,174100,927248295,4100,4100,4100,4100,0
20241024,174000,927248295,4100,4100,4100,4100,9512
20241024,173900,927248295,4100,4100,4100,4100,0
20241024,173800,927248295,4100,4100,4100,4100,0
20241024,173700,927248295,4100,4100,4100,4100,0
20241024,173600,927248295,4100,4100,4100,4100,0
20241024,173500,927248295,4100,4100,4100,4100,0
20241024,173400,927248295,4100,4100,4100,4100,0
20241024,173300,927248295,4100,4100,4100,4100,0
20241024,173200,927248295,4100,4100,4100,4100,0
20241024,173100,927248295,4100,4100,4100,4100,0
20241024,173000,927248295,4100,4100,4100,4100,0
20241024,172900,927248295,4100,4100,4100,4100,0
20241024,172800,927248295,4100,4100,4100,4100,0
20241024,172700,927248295,4100,4100,4100,4100,0
20241024,172600,927248295,4100,4100,4100,4100,0
20241024,172500,927248295,4100,4100,4100,4100,0
20241024,172400,927248295,4100,4100,4100,4100,0
20241024,172300,927248295,4100,4100,4100,4100,0
20241024,172200,927248295,4100,4100,4100,4100,0
20241024,172100,927248295,4100,4100,4100,4100,0
20241024,172000,927248295,4100,4100,4100,4100,0
20241024,171900,927248295,4100,4100,4100,4100,0
20241024,171800,927248295,4100,4100,4100,4100,0
20241024,171700,927248295,4100,4100,4100,4100,0
20241024,171600,927248295,4100,4100,4100,4100,0
20241024,171500,927248295,4100,4100,4100,4100,0
20241024,171400,927248295,4100,4100,4100,4100,0
20241024,171300,927248295,4100,4100,4100,4100,0
20241024,171200,927248295,4100,4100,4100,4100,0
20241024,171100,927248295,4100,4100,4100,4100,0
20241024,171000,927248295,4100,4100,4100,4100,9512
20241024,170900,927248295,4100,4100,4100,4100,0
20241024,170800,927248295,4100,4100,4100,4100,0
20241024,170700,927248295,4100,4100,4100,4100,0
20241024,170600,927248295,4100,4100,4100,4100,0
20241024,170500,927248295,4100,4100,4100,4100,0
20241024,170400,927248295,4100,4100,4100,4100,0
20241024,170300,927248295,4100,4100,4100,4100,0
20241024,170200,927248295,4100,4100,4100,4100,0
20241024,170100,927248295,4100,4100,4100,4100,0
20241024,170000,927248295,4100,4100,4100,4100,0
20241024,165900,927248295,4100,4100,4100,4100,0
20241024,165800,927248295,4100,4100,4100,4100,0
20241024,165700,927248295,4100,4100,4100,4100,0
20241024,165600,927248295,4100,4100,4100,4100,0
20241024,165500,927248295,4100,4100,4100,4100,0
20241024,165400,927248295,4100,4100,4100,4100,0
20241024,165300,927248295,4100,4100,4100,4100,0
20241024,165200,927248295,4100,4100,4100,4100,0
20241024,165100,927248295,4100,4100,4100,4100,0
20241024,165000,927248295,4100,4100,4100,4100,0
20241024,164900,927248295,4100,4100,4100,4100,0
20241024,164800,927248295,4100,4100,4100,4100,0
20241024,164700,927248295,4100,4100,4100,4100,0
20241024,164600,927248295,4100,4100,4100,4100,0
20241024,164500,927248295,4100,4100,4100,4100,0
20241024,164400,927248295,4100,4100,4100,4100,0
20241024,164300,927248295,4100,4100,4100,4100,0
20241024,164200,927248295,4100,4100,4100,4100,0
20241024,164100,927248295,4100,4100,4100,4100,0
20241024,164000,927248295,4100,4100,4100,4100,9512
20241024,163900,927248295,4100,4100,4100,4100,0
20241024,163800,927248295,4100,4100,4100,4100,0
20241024,163700,927248295,4100,4100,4100,4100,0
20241024,163600,927248295,4100,4100,4100,4100,0
20241024,163500,927248295,4100,4100,4100,4100,0
20241024,163400,927248295,4100,4100,4100,4100,0
20241024,163300,927248295,4100,4100,4100,4100,0
20241024,163200,927248295,4100,4100,4100,4100,0
20241024,163100,927248295,4100,4100,4100,4100,0
20241024,163000,927248295,4100,4100,4100,4100,0
20241024,162900,927248295,4100,4100,4100,4100,0
20241024,162800,927248295,4100,4100,4100,4100,0
20241024,162700,927248295,4100,4100,4100,4100,0
20241024,162600,927248295,4100,4100,4100,4100,0
20241024,162500,927248295,4100,4100,4100,4100,0
20241024,162400,927248295,4100,4100,4100,4100,0
20241024,162300,927248295,4100,4100,4100,4100,0
20241024,162200,927248295,4100,4100,4100,4100,0
20241024,162100,927248295,4100,4100,4100,4100,0
20241024,162000,927248295,4100,4100,4100,4100,0
20241024,161900,927248295,4100,4100,4100,4100,0
20241024,161800,927248295,4100,4100,4100,4100,0
20241024,161700,927248295,4100,4100,4100,4100,0
20241024,161600,927248295,4100,4100,4100,4100,0
20241024,161500,927248295,4100,4100,4100,4100,0
20241024,161400,927248295,4100,4100,4100,4100,0
20241024,161300,927248295,4100,4100,4100,4100,0
20241024,161200,927248295,4100,4100,4100,4100,0
20241024,161100,927248295,4100,4100,4100,4100,0
20241024,161000,927248295,4100,4100,4100,4100,9512
20241024,160900,927248295,4100,4100,4100,4100,0
20241024,160800,927248295,4100,4100,4100,4100,0
20241024,160700,927248295,4100,4100,4100,4100,0
20241024,160600,927248295,4100,4100,4100,4100,0
20241024,160500,927248295,4100,4100,4100,4100,0
20241024,160400,927248295,4100,4100,4100,4100,0
20241024,160300,927248295,4100,4100,4100,4100,0
20241024,160200,927248295,4100,4100,4100,4100,0
20241024,160100,927248295,4100,4100,4100,4100,0
20241024,160000,927248295,4100,4100,4100,4100,0
20241024,155900,927248295,4100,4100,4100,4100,0
20241024,155800,927248295,4100,4100,4100,4100,0
20241024,155700,927248295,4100,4100,4100,4100,0
20241024,155600,927248295,4100,4100,4100,4100,0
20241024,155500,927248295,4100,4100,4100,4100,0
20241024,155400,927248295,4100,4100,4100,4100,0
20241024,155300,927248295,4100,4100,4100,4100,0
20241024,155200,927248295,4100,4100,4100,4100,0
20241024,155100,927248295,4100,4100,4100,4100,0
20241024,155000,927248295,4100,4100,4100,4100,0
20241024,154900,927248295,4100,4100,4100,4100,0
20241024,154800,927248295,4100,4100,4100,4100,0
20241024,154700,927248295,4100,4100,4100,4100,0
20241024,154600,927248295,4100,4100,4100,4100,0
20241024,154500,927248295,4100,4100,4100,4100,0
20241024,154400,927248295,4100,4100,4100,4100,0
20241024,154300,927248295,4100,4100,4100,4100,0
20241024,154200,927248295,4100,4100,4100,4100,0
20241024,154100,927248295,4100,4100,4100,4100,0
20241024,154000,927248295,4100,4100,4100,4100,9512
20241024,153900,927248295,4100,4100,4100,4100,0
20241024,153800,927248295,4100,4100,4100,4100,0
20241024,153700,927248295,4100,4100,4100,4100,0
20241024,153600,927248295,4100,4100,4100,4100,0
20241024,153500,927248295,4100,4100,4100,4100,0
20241024,153400,927248295,4100,4100,4100,4100,0
20241024,153300,927248295,4100,4100,4100,4100,0
20241024,153200,927248295,4100,4100,4100,4100,0
20241024,153100,927248295,4100,4100,4100,4100,0
20241024,153000,927248295,4100,4100,4100,4100,9512
20241024,152900,888249095,4090,4090,4090,4090,0
20241024,152800,888249095,4090,4090,4090,4090,0
20241024,152700,888249095,4090,4090,4090,4090,0
20241024,152600,888249095,4090,4090,4090,4090,0
20241024,152500,888249095,4090,4090,4090,4090,0
20241024,152400,888249095,4090,4090,4090,4090,0
20241024,152300,888249095,4090,4090,4090,4090,0
20241024,152200,888249095,4090,4090,4090,4090,0
20241024,152100,888249095,4090,4090,4090,4090,0
20241024,152000,888249095,4090,4090,4090,4090,0
20241024,151900,888249095,4090,4090,4095,4080,2222
20241024,151800,879181000,4095,4095,4095,4095,17
20241024,151700,879111385,4095,4095,4100,4095,45
20241024,151600,878927100,4100,4100,4100,4100,50
20241024,151500,878722100,4100,4100,4100,4100,458
20241024,151400,876844300,4100,4100,4100,4100,2
20241024,151300,876836100,4080,4080,4080,4080,211
20241024,151200,875975220,4100,4080,4100,4080,352
20241024,151100,874539020,4080,4080,4100,4080,511
20241024,151000,872453965,4095,4095,4095,4095,1
20241024,150900,872449870,4100,4100,4100,4100,85
20241024,150800,872101370,4110,4110,4110,4110,0
20241024,150700,872101370,4110,4095,4110,4075,5071
20241024,150600,851416500,4095,4095,4095,4095,0
20241024,150500,851416500,4095,4095,4095,4095,1
20241024,150400,851412405,4095,4095,4095,4090,2858
20241024,150300,839717685,4110,4110,4110,4110,2
20241024,150200,839709465,4095,4100,4115,4095,5478
20241024,150100,817248340,4095,4100,4100,4095,764
20241024,150000,814115990,4095,4095,4095,4085,134
20241024,145900,813567410,4100,4100,4100,4100,1
20241024,145800,813563310,4100,4095,4100,4085,248
20241024,145700,812549000,4095,4095,4095,4095,300
20241024,145600,811320500,4100,4100,4100,4095,54
20241024,145500,811099110,4095,4095,4095,4095,1080
20241024,145400,806676510,4100,4100,4100,4100,10
20241024,145300,806635510,4100,4100,4100,4100,2
20241024,145200,806627310,4080,4090,4090,4080,1102
20241024,145100,802125890,4090,4090,4090,4090,48
20241024,145000,801929570,4085,4085,4085,4085,1
20241024,144900,801925485,4105,4105,4105,4105,0
20241024,144800,801925485,4105,4105,4105,4105,0
20241024,144700,801925485,4105,4105,4105,4105,0
20241024,144600,801925485,4105,4100,4105,4100,958
20241024,144500,797997195,4080,4080,4080,4080,0
20241024,144400,797997195,4080,4080,4080,4080,128
20241024,144300,797474955,4080,4080,4100,4080,651
20241024,144200,794818555,4080,4085,4085,4075,402
20241024,144100,793179615,4080,4085,4085,4080,3247
20241024,144000,779924220,4090,4090,4090,4090,244
20241024,143900,778926260,4085,4090,4090,4085,1030
20241024,143800,774713585,4095,4095,4095,4095,212
20241024,143700,773845445,4100,4095,4100,4095,34
20241024,143600,773706200,4095,4095,4095,4095,11
20241024,143500,773661155,4090,4095,4095,4090,3
20241024,143400,773648880,4090,4100,4100,4090,356
20241024,143300,772190515,4110,4110,4110,4110,0
20241024,143200,772190515,4110,4110,4110,4110,0
20241024,143100,772190515,4110,4110,4110,4110,249
20241024,143000,771167125,4110,4110,4110,4110,0
20241024,142900,771167125,4110,4100,4110,4100,648
20241024,142800,768510305,4100,4100,4100,4100,100
20241024,142700,768100305,4100,4110,4110,4100,561
20241024,142600,765799625,4110,4110,4110,4110,42
20241024,142500,765627005,4110,4100,4110,4100,607
20241024,142400,763134235,4100,4100,4100,4100,0
20241024,142300,763134235,4100,4100,4100,4100,0
20241024,142200,763134235,4100,4100,4100,4100,11
20241024,142100,763089135,4110,4110,4110,4110,167
20241024,142000,762402765,4105,4105,4105,4105,0
20241024,141900,762402765,4105,4105,4105,4105,182
20241024,141800,761655655,4105,4110,4110,4105,184
20241024,141700,760900330,4110,4110,4110,4110,0
20241024,141600,760900330,4110,4100,4110,4100,1218
20241024,141500,755905435,4095,4095,4095,4095,0
20241024,141400,755905435,4095,4095,4095,4095,0
20241024,141300,755905435,4095,4095,4095,4095,50
20241024,141200,755700685,4090,4090,4090,4090,0
20241024,141100,755700685,4090,4095,4100,4090,7629
20241024,141000,724466835,4095,4095,4100,4090,1656
20241024,140900,717689310,4100,4100,4100,4100,104
20241024,140800,717262910,4100,4100,4105,4100,447
20241024,140700,715430110,4100,4100,4100,4100,70
20241024,140600,715143110,4105,4110,4110,4105,178
20241024,140500,714412170,4110,4110,4110,4110,46
20241024,140400,714223110,4110,4110,4110,4110,0
20241024,140300,714223110,4110,4110,4110,4110,5
20241024,140200,714202560,4105,4105,4105,4105,65
20241024,140100,713935735,4105,4105,4105,4105,0
20241024,140000,713935735,4105,4110,4110,4105,2435
20241024,135900,703929055,4120,4105,4120,4105,1731
20241024,135800,696816065,4100,4100,4100,4100,1
20241024,135700,696811965,4100,4100,4100,4100,0
20241024,135600,696811965,4100,4100,4100,4100,0
20241024,135500,696811965,4100,4100,4100,4100,50
20241024,135400,696606965,4100,4100,4100,4100,232
20241024,135300,695655765,4095,4095,4095,4095,0
20241024,135200,695655765,4095,4095,4095,4095,0
20241024,135100,695655765,4095,4095,4095,4095,0
20241024,135000,695655765,4095,4095,4095,4095,0
20241024,134900,695655765,4095,4095,4095,4095,121
20241024,134800,695160270,4095,4095,4095,4095,1
20241024,134700,695156175,4095,4095,4095,4095,108
20241024,134600,694713915,4095,4095,4095,4095,0
20241024,134500,694713915,4095,4095,4095,4095,80
20241024,134400,694386315,4095,4095,4095,4095,2622
20241024,134300,683649225,4095,4100,4100,4095,172
20241024,134200,682944030,4100,4105,4105,4100,542
20241024,134100,680720370,4105,4110,4110,4105,4
20241024,134000,680703940,4105,4105,4105,4105,130
20241024,133900,680170290,4100,4100,4100,4100,2
20241024,133800,680162090,4100,4100,4100,4100,500
20241024,133700,678112090,4100,4100,4100,4095,60
20241024,133600,677866095,4100,4095,4100,4095,346
20241024,133500,676449200,4095,4100,4110,4095,3032
20241024,133400,664018210,4100,4110,4110,4100,1094
20241024,133300,659528990,4105,4105,4105,4105,1385
20241024,133200,653843565,4110,4110,4110,4110,1141
20241024,133100,649154055,4110,4110,4110,4110,18
20241024,133000,649080075,4115,4115,4115,4115,1428
20241024,132900,643203855,4120,4120,4120,4120,200
20241024,132800,642379855,4120,4120,4120,4120,17
20241024,132700,642309815,4125,4115,4125,4115,133
20241024,132600,641762020,4125,4125,4125,4125,10
20241024,132500,641720770,4125,4125,4125,4125,0
20241024,132400,641720770,4125,4125,4125,4125,11
20241024,132300,641675395,4125,4125,4125,4125,19
20241024,132200,641597020,4130,4130,4130,4130,11
20241024,132100,641551590,4130,4130,4130,4130,8
20241024,132000,641518550,4130,4135,4135,4130,9
20241024,131900,641481365,4135,4135,4135,4135,9
20241024,131800,641444150,4135,4125,4140,4125,313
20241024,131700,640152280,4125,4140,4140,4125,11
20241024,131600,640106890,4105,4145,4145,4105,5006
20241024,131500,619522990,4145,4145,4145,4145,9
20241024,131400,619485685,4145,4125,4145,4125,1493
20241024,131300,613327020,4120,4120,4120,4120,194
20241024,131200,612527740,4120,4120,4120,4120,81
20241024,131100,612194020,4120,4115,4120,4115,1014
20241024,131000,608016760,4110,4110,4110,4110,0
20241024,130900,608016760,4110,4110,4120,4110,502
20241024,130800,605953520,4105,4105,4105,4105,502
20241024,130700,603892810,4115,4105,4115,4105,1032
20241024,130600,599653800,4105,4110,4115,4105,224
20241024,130500,598733160,4110,4110,4115,4110,317
20241024,130400,597430285,4105,4110,4110,4105,1874
20241024,130300,589729415,4110,4110,4110,4110,0
20241024,130200,589729415,4110,4110,4110,4110,601
20241024,130100,587259305,4110,4115,4115,4110,347
20241024,130000,585831450,4115,4110,4115,4110,222
20241024,125900,584917965,4110,4115,4115,4110,3062
20241024,125800,572317880,4115,4120,4120,4115,806
20241024,125700,568997170,4120,4120,4125,4120,18
20241024,125600,568922960,4120,4120,4120,4120,231
20241024,125500,567971240,4120,4120,4120,4115,1031
20241024,125400,563723530,4120,4120,4120,4120,304
20241024,125300,562471050,4120,4125,4125,4120,87
20241024,125200,562112190,4120,4120,4120,4120,0
20241024,125100,562112190,4120,4125,4125,4120,2427
20241024,125000,552110820,4125,4125,4125,4120,452
20241024,124900,550247630,4120,4125,4125,4120,315
20241024,124800,548948270,4120,4125,4125,4120,997
20241024,124700,544835780,4125,4125,4125,4125,5
20241024,124600,544815155,4125,4130,4130,4125,3175
20241024,124500,531708015,4130,4130,4130,4130,1092
20241024,124400,527198055,4130,4130,4145,4130,1111
20241024,124300,522606475,4130,4135,4135,4130,840
20241024,124200,519133080,4150,4150,4150,4150,10
20241024,124100,519091580,4150,4150,4150,4150,10
20241024,124000,519050080,4135,4145,4145,4135,150
20241024,123900,518429630,4145,4145,4145,4145,0
20241024,123800,518429630,4145,4145,4145,4145,350
20241024,123700,516978880,4145,4135,4145,4130,542
20241024,123600,514735615,4135,4140,4140,4135,2969
20241024,123500,502456005,4140,4140,4140,4140,0
20241024,123400,502456005,4140,4150,4150,4140,3285
20241024,123300,488849150,4165,4165,4165,4165,0
20241024,123200,488849150,4165,4160,4165,4145,2070
20241024,123100,480251030,4160,4160,4160,4160,0
20241024,123000,480251030,4160,4160,4160,4160,1
20241024,122900,480246870,4165,4165,4165,4165,3
20241024,122800,480234375,4165,4165,4165,4150,406
20241024,122700,478543850,4155,4155,4155,4155,3
20241024,122600,478531385,4155,4155,4155,4155,385
20241024,122500,476931710,4155,4155,4155,4155,0
20241024,122400,476931710,4155,4155,4155,4155,75
20241024,122300,476620085,4170,4160,4170,4150,9795
20241024,122200,435949155,4170,4170,4170,4170,7
20241024,122100,435919965,4170,4170,4170,4170,8
20241024,122000,435886605,4170,4170,4170,4170,1
20241024,121900,435882435,4170,4170,4170,4170,50
20241024,121800,435673935,4170,4170,4170,4170,10
20241024,121700,435632235,4170,4170,4170,4170,5
20241024,121600,435611385,4170,4170,4170,4170,20
20241024,121500,435527985,4160,4160,4160,4160,0
20241024,121400,435527985,4160,4160,4160,4160,414
20241024,121300,433805745,4160,4160,4160,4160,3
20241024,121200,433793265,4170,4165,4170,4165,20
20241024,121100,433709925,4160,4160,4160,4160,522
20241024,121000,431538405,4160,4160,4160,4160,0
20241024,120900,431538405,4160,4155,4160,4155,2
20241024,120800,431530090,4160,4170,4170,4160,2237
20241024,120700,422224070,4160,4160,4160,4160,0
20241024,120600,422224070,4160,4160,4160,4160,1311
20241024,120500,416770310,4165,4165,4165,4165,1
20241024,120400,416766145,4160,4160,4160,4160,4
20241024,120300,416749505,4165,4165,4165,4165,302
20241024,120200,415491675,4170,4170,4170,4170,0
20241024,120100,415491675,4170,4170,4170,4170,10
20241024,120000,415449975,4160,4160,4160,4160,1326
20241024,115900,409933815,4165,4165,4165,4165,0
20241024,115800,409933815,4165,4165,4165,4165,844
20241024,115700,406418555,4170,4175,4175,4170,130
20241024,115600,405876395,4175,4175,4175,4175,50
20241024,115500,405667645,4170,4170,4170,4170,0
20241024,115400,405667645,4170,4170,4170,4170,0
20241024,115300,405667645,4170,4170,4170,4170,0
20241024,115200,405667645,4170,4170,4170,4170,0
20241024,115100,405667645,4170,4165,4170,4165,292
20241024,115000,404450025,4170,4170,4170,4165,297
20241024,114900,403212920,4165,4165,4165,4165,0
20241024,114800,403212920,4165,4165,4165,4165,100
20241024,114700,402796420,4165,4165,4165,4165,856
20241024,114600,399231180,4170,4170,4170,4170,0
20241024,114500,399231180,4170,4170,4170,4170,10
20241024,114400,399189480,4170,4170,4170,4170,25
20241024,114300,399085230,4170,4170,4170,4170,5
20241024,114200,399064380,4170,4170,4170,4170,409
20241024,114100,397358850,4170,4170,4170,4170,15
20241024,114000,397296300,4170,4170,4170,4170,0
20241024,113900,397296300,4170,4170,4170,4170,0
20241024,113800,397296300,4170,4170,4170,4170,20
20241024,113700,397212900,4170,4170,4170,4170,0
20241024,113600,397212900,4170,4170,4170,4170,0
20241024,113500,397212900,4170,4170,4170,4170,1
20241024,113400,397208730,4170,4170,4170,4170,0
20241024,113300,397208730,4170,4170,4170,4170,60
20241024,113200,396958530,4170,4165,4175,4165,1021
20241024,113100,392705860,4165,4165,4165,4165,4
20241024,113000,392689200,4170,4175,4175,4170,30
20241024,112900,392564050,4175,4175,4175,4175,8
20241024,112800,392530650,4175,4175,4175,4165,786
20241024,112700,389252850,4175,4175,4175,4175,0
20241024,112600,389252850,4175,4175,4180,4175,208
20241024,112500,388384445,4175,4175,4175,4175,358
20241024,112400,386889795,4180,4180,4180,4180,24
20241024,112300,386789475,4185,4185,4185,4175,4
20241024,112200,386772755,4175,4180,4180,4175,1000
20241024,112100,382595510,4185,4185,4185,4185,0
20241024,112000,382595510,4185,4180,4185,4180,9
20241024,111900,382557885,4180,4180,4180,4180,1
20241024,111800,382553705,4180,4180,4180,4180,1
20241024,111700,382549525,4175,4180,4180,4175,23
20241024,111600,382453450,4185,4180,4185,4175,1299
20241024,111500,377023150,4180,4185,4185,4180,79
20241024,111400,376692925,4185,4195,4195,4185,479
20241024,111300,374688300,4195,4190,4195,4190,11
20241024,111200,374642205,4195,4195,4195,4195,1
20241024,111100,374638010,4190,4190,4200,4190,527
20241024,111000,372426850,4190,4205,4205,4190,222
20241024,110900,371496555,4205,4205,4205,4190,111
20241024,110800,371031410,4205,4210,4210,4205,112
20241024,110700,370560445,4225,4180,4225,4175,901
20241024,110600,366796350,4180,4175,4300,4175,12290
20241024,110500,314965285,4150,4155,4175,4150,936
20241024,110400,311076340,4155,4160,4160,4155,600
20241024,110300,308583165,4155,4170,4170,4155,13515
20241024,110200,252382450,4180,4180,4180,4180,10
20241024,110100,252340650,4170,4170,4170,4170,200
20241024,110000,251506650,4170,4170,4170,4170,51
20241024,105900,251293980,4170,4170,4170,4170,0
20241024,105800,251293980,4170,4170,4170,4170,139
20241024,105700,250714350,4170,4170,4170,4170,0
20241024,105600,250714350,4170,4170,4170,4170,1
20241024,105500,250710180,4170,4170,4170,4170,0
20241024,105400,250710180,4170,4170,4170,4170,0
20241024,105300,250710180,4170,4170,4170,4170,1
20241024,105200,250706010,4165,4165,4165,4165,0
20241024,105100,250706010,4165,4165,4165,4165,1094
20241024,105000,246149500,4165,4165,4165,4165,0
20241024,104900,246149500,4165,4165,4165,4165,0
20241024,104800,246149500,4165,4165,4165,4165,0
20241024,104700,246149500,4165,4165,4165,4165,0
20241024,104600,246149500,4165,4165,4165,4165,0
20241024,104500,246149500,4165,4165,4165,4165,0
20241024,104400,246149500,4165,4165,4165,4165,0
20241024,104300,246149500,4165,4175,4175,4165,694
20241024,104200,243256530,4175,4180,4180,4175,212
20241024,104100,242371370,4180,4180,4180,4180,1061
20241024,104000,237936390,4180,4175,4180,4175,110
20241024,103900,237477090,4180,4180,4180,4180,0
20241024,103800,237477090,4180,4180,4180,4180,5
20241024,103700,237456190,4175,4175,4175,4175,20
20241024,103600,237372690,4175,4180,4180,4175,300
20241024,103500,236119690,4175,4165,4175,4165,1355
20241024,103400,230462645,4175,4175,4175,4175,110
20241024,103300,230003395,4165,4165,4165,4165,0
20241024,103200,230003395,4165,4165,4165,4165,1
20241024,103100,229999230,4165,4170,4170,4165,120
20241024,103000,229499425,4170,4170,4170,4170,511
20241024,102900,227368555,4170,4170,4170,4170,4
20241024,102800,227351875,4170,4170,4170,4170,1
20241024,102700,227347705,4170,4165,4170,4160,1774
20241024,102600,219958980,4165,4165,4165,4165,546
20241024,102500,217684890,4170,4170,4170,4170,0
20241024,102400,217684890,4170,4170,4170,4170,225
20241024,102300,216746640,4170,4170,4170,4170,531
20241024,102200,214532370,4175,4180,4180,4175,529
20241024,102100,212323695,4180,4180,4180,4175,40
20241024,102000,212156575,4180,4180,4180,4180,1
20241024,101900,212152395,4185,4180,4185,4180,543
20241024,101800,209882490,4185,4185,4185,4185,0
20241024,101700,209882490,4185,4175,4185,4175,479
20241024,101600,207878430,4170,4170,4170,4170,0
20241024,101500,207878430,4170,4175,4175,4170,8
20241024,101400,207845055,4175,4175,4175,4175,100
20241024,101300,207427555,4165,4165,4165,4165,30
20241024,101200,207302605,4165,4165,4165,4165,0
20241024,101100,207302605,4165,4175,4175,4165,714
20241024,101000,204328595,4165,4165,4165,4165,0
20241024,100900,204328595,4165,4165,4165,4165,20
20241024,100800,204245295,4165,4165,4165,4165,0
20241024,100700,204245295,4165,4180,4180,4165,82
20241024,100600,203903590,4165,4170,4180,4165,1161
20241024,100500,199067660,4165,4165,4165,4165,0
20241024,100400,199067660,4165,4165,4165,4165,800
20241024,100300,195735660,4165,4165,4165,4165,50
20241024,100200,195527410,4165,4165,4165,4165,1
20241024,100100,195523245,4180,4170,4180,4165,2092
20241024,100000,186803795,4170,4175,4175,4170,413
20241024,095900,185079530,4175,4180,4185,4175,318
20241024,095800,183751280,4185,4185,4185,4185,1
20241024,095700,183747095,4190,4190,4190,4190,0
20241024,095600,183747095,4190,4190,4190,4190,338
20241024,095500,182330875,4170,4170,4170,4170,1
20241024,095400,182326705,4170,4170,4170,4170,240
20241024,095300,181325905,4170,4180,4180,4170,3400
20241024,095200,167137010,4180,4180,4180,4180,72
20241024,095100,166836050,4175,4185,4185,4175,1080
20241024,095000,162319795,4185,4185,4185,4185,708
20241024,094900,159356815,4190,4190,4190,4190,0
20241024,094800,159356815,4190,4190,4190,4190,1
20241024,094700,159352625,4180,4180,4180,4180,0
20241024,094600,159352625,4180,4180,4180,4180,177
20241024,094500,158612765,4180,4180,4180,4180,0
20241024,094400,158612765,4180,4190,4190,4180,101
20241024,094300,158190575,4190,4190,4190,4190,101
20241024,094200,157767385,4190,4190,4190,4190,3
20241024,094100,157754815,4190,4195,4195,4190,76
20241024,094000,157436245,4195,4185,4195,4185,344
20241024,093900,155996565,4180,4180,4180,4180,2040
20241024,093800,147469365,4165,4165,4165,4165,0
20241024,093700,147469365,4165,4165,4165,4165,0
20241024,093600,147469365,4165,4165,4180,4165,851
20241024,093500,143924800,4165,4165,4165,4165,249
20241024,093400,142887715,4165,4165,4165,4165,643
20241024,093300,140209620,4165,4170,4170,4165,1046
20241024,093200,135851770,4170,4170,4170,4170,80
20241024,093100,135518170,4170,4170,4170,4170,1174
20241024,093000,130622590,4175,4180,4180,4175,404
20241024,092900,128935410,4185,4185,4185,4185,1
20241024,092800,128931225,4180,4190,4190,4175,404
20241024,092700,127240005,4190,4190,4190,4190,100
20241024,092600,126821005,4190,4175,4190,4175,1035
20241024,092500,122484865,4175,4175,4175,4175,0
20241024,092400,122484865,4175,4180,4180,4175,334
20241024,092300,121089885,4180,4175,4180,4175,2601
20241024,092200,110225705,4170,4170,4170,4170,0
20241024,092100,110225705,4170,4170,4170,4170,0
20241024,092000,110225705,4170,4170,4170,4170,0
20241024,091900,110225705,4170,4170,4170,4170,987
20241024,091800,106109915,4170,4175,4175,4170,1455
20241024,091700,100037040,4180,4195,4195,4180,701
20241024,091600,97100110,4195,4195,4195,4195,3
20241024,091500,97087525,4200,4170,4200,4170,545
20241024,091400,94801615,4170,4195,4195,4170,2499
20241024,091300,84362515,4195,4195,4195,4195,1
20241024,091200,84358320,4195,4195,4195,4195,2
20241024,091100,84349930,4195,4185,4200,4175,312
20241024,091000,83041670,4195,4195,4195,4195,1503
20241024,090900,76736585,4195,4195,4200,4180,6882
20241024,090800,47904125,4195,4220,4220,4195,1062
20241024,090700,43446000,4200,4215,4220,4200,1216
20241024,090600,38328550,4215,4220,4220,4195,98
20241024,090500,37915470,4220,4205,4220,4205,601
20241024,090400,35386615,4205,4185,4205,4185,1644
20241024,090300,28486270,4200,4200,4200,4200,10
20241024,090200,28444270,4180,4205,4205,4180,256
20241024,090100,27372580,4200,4200,4200,4200,546
20241024,090000,25079380,4220,4180,4220,4180,5793