stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210200,193931960,4985,4985,4985,4985,482
20241007,210100,193931960,4985,4985,4985,4985,0
20241007,210000,193931960,4985,4985,4985,4985,0
20241007,205900,193931960,4985,4985,4985,4985,0
20241007,205800,193931960,4985,4985,4985,4985,0
20241007,205700,193931960,4985,4985,4985,4985,0
20241007,205600,193931960,4985,4985,4985,4985,0
20241007,205500,193931960,4985,4985,4985,4985,0
20241007,205400,193931960,4985,4985,4985,4985,0
20241007,205300,193931960,4985,4985,4985,4985,0
20241007,205200,193931960,4985,4985,4985,4985,0
20241007,205100,193931960,4985,4985,4985,4985,0
20241007,205000,193931960,4985,4985,4985,4985,0
20241007,204900,193931960,4985,4985,4985,4985,0
20241007,204800,193931960,4985,4985,4985,4985,0
20241007,204700,193931960,4985,4985,4985,4985,0
20241007,204600,193931960,4985,4985,4985,4985,0
20241007,204500,193931960,4985,4985,4985,4985,0
20241007,204400,193931960,4985,4985,4985,4985,0
20241007,204300,193931960,4985,4985,4985,4985,0
20241007,204200,193931960,4985,4985,4985,4985,0
20241007,204100,193931960,4985,4985,4985,4985,0
20241007,204000,193931960,4985,4985,4985,4985,0
20241007,203900,193931960,4985,4985,4985,4985,0
20241007,203800,193931960,4985,4985,4985,4985,0
20241007,203700,193931960,4985,4985,4985,4985,0
20241007,203600,193931960,4985,4985,4985,4985,0
20241007,203500,193931960,4985,4985,4985,4985,0
20241007,203400,193931960,4985,4985,4985,4985,0
20241007,203300,193931960,4985,4985,4985,4985,0
20241007,203200,193931960,4985,4985,4985,4985,482
20241007,203100,193931960,4985,4985,4985,4985,0
20241007,203000,193931960,4985,4985,4985,4985,0
20241007,202900,193931960,4985,4985,4985,4985,0
20241007,202800,193931960,4985,4985,4985,4985,0
20241007,202700,193931960,4985,4985,4985,4985,0
20241007,202600,193931960,4985,4985,4985,4985,0
20241007,202500,193931960,4985,4985,4985,4985,0
20241007,202400,193931960,4985,4985,4985,4985,0
20241007,202300,193931960,4985,4985,4985,4985,0
20241007,202200,193931960,4985,4985,4985,4985,0
20241007,202100,193931960,4985,4985,4985,4985,0
20241007,202000,193931960,4985,4985,4985,4985,0
20241007,201900,193931960,4985,4985,4985,4985,0
20241007,201800,193931960,4985,4985,4985,4985,0
20241007,201700,193931960,4985,4985,4985,4985,0
20241007,201600,193931960,4985,4985,4985,4985,0
20241007,201500,193931960,4985,4985,4985,4985,0
20241007,201400,193931960,4985,4985,4985,4985,0
20241007,201300,193931960,4985,4985,4985,4985,0
20241007,201200,193931960,4985,4985,4985,4985,0
20241007,201100,193931960,4985,4985,4985,4985,0
20241007,201000,193931960,4985,4985,4985,4985,0
20241007,200900,193931960,4985,4985,4985,4985,0
20241007,200800,193931960,4985,4985,4985,4985,0
20241007,200700,193931960,4985,4985,4985,4985,0
20241007,200600,193931960,4985,4985,4985,4985,0
20241007,200500,193931960,4985,4985,4985,4985,0
20241007,200400,193931960,4985,4985,4985,4985,0
20241007,200300,193931960,4985,4985,4985,4985,0
20241007,200200,193931960,4985,4985,4985,4985,482
20241007,200100,193931960,4985,4985,4985,4985,0
20241007,200000,193931960,4985,4985,4985,4985,0
20241007,195900,193931960,4985,4985,4985,4985,0
20241007,195800,193931960,4985,4985,4985,4985,0
20241007,195700,193931960,4985,4985,4985,4985,0
20241007,195600,193931960,4985,4985,4985,4985,0
20241007,195500,193931960,4985,4985,4985,4985,0
20241007,195400,193931960,4985,4985,4985,4985,0
20241007,195300,193931960,4985,4985,4985,4985,0
20241007,195200,193931960,4985,4985,4985,4985,0
20241007,195100,193931960,4985,4985,4985,4985,0
20241007,195000,193931960,4985,4985,4985,4985,0
20241007,194900,193931960,4985,4985,4985,4985,0
20241007,194800,193931960,4985,4985,4985,4985,0
20241007,194700,193931960,4985,4985,4985,4985,0
20241007,194600,193931960,4985,4985,4985,4985,0
20241007,194500,193931960,4985,4985,4985,4985,0
20241007,194400,193931960,4985,4985,4985,4985,0
20241007,194300,193931960,4985,4985,4985,4985,0
20241007,194200,193931960,4985,4985,4985,4985,0
20241007,194100,193931960,4985,4985,4985,4985,0
20241007,194000,193931960,4985,4985,4985,4985,0
20241007,193900,193931960,4985,4985,4985,4985,0
20241007,193800,193931960,4985,4985,4985,4985,0
20241007,193700,193931960,4985,4985,4985,4985,0
20241007,193600,193931960,4985,4985,4985,4985,0
20241007,193500,193931960,4985,4985,4985,4985,0
20241007,193400,193931960,4985,4985,4985,4985,0
20241007,193300,193931960,4985,4985,4985,4985,0
20241007,193200,193931960,4985,4985,4985,4985,482
20241007,193100,193931960,4985,4985,4985,4985,0
20241007,193000,193931960,4985,4985,4985,4985,0
20241007,192900,193931960,4985,4985,4985,4985,0
20241007,192800,193931960,4985,4985,4985,4985,0
20241007,192700,193931960,4985,4985,4985,4985,0
20241007,192600,193931960,4985,4985,4985,4985,0
20241007,192500,193931960,4985,4985,4985,4985,0
20241007,192400,193931960,4985,4985,4985,4985,0
20241007,192300,193931960,4985,4985,4985,4985,0
20241007,192200,193931960,4985,4985,4985,4985,0
20241007,192100,193931960,4985,4985,4985,4985,0
20241007,192000,193931960,4985,4985,4985,4985,0
20241007,191900,193931960,4985,4985,4985,4985,0
20241007,191800,193931960,4985,4985,4985,4985,0
20241007,191700,193931960,4985,4985,4985,4985,0
20241007,191600,193931960,4985,4985,4985,4985,0
20241007,191500,193931960,4985,4985,4985,4985,0
20241007,191400,193931960,4985,4985,4985,4985,0
20241007,191300,193931960,4985,4985,4985,4985,0
20241007,191200,193931960,4985,4985,4985,4985,0
20241007,191100,193931960,4985,4985,4985,4985,0
20241007,191000,193931960,4985,4985,4985,4985,0
20241007,190900,193931960,4985,4985,4985,4985,0
20241007,190800,193931960,4985,4985,4985,4985,0
20241007,190700,193931960,4985,4985,4985,4985,0
20241007,190600,193931960,4985,4985,4985,4985,0
20241007,190500,193931960,4985,4985,4985,4985,0
20241007,190400,193931960,4985,4985,4985,4985,0
20241007,190300,193931960,4985,4985,4985,4985,0
20241007,190200,193931960,4985,4985,4985,4985,482
20241007,190100,193931960,4985,4985,4985,4985,0
20241007,190000,193931960,4985,4985,4985,4985,0
20241007,185900,193931960,4985,4985,4985,4985,0
20241007,185800,193931960,4985,4985,4985,4985,0
20241007,185700,193931960,4985,4985,4985,4985,0
20241007,185600,193931960,4985,4985,4985,4985,0
20241007,185500,193931960,4985,4985,4985,4985,0
20241007,185400,193931960,4985,4985,4985,4985,0
20241007,185300,193931960,4985,4985,4985,4985,0
20241007,185200,193931960,4985,4985,4985,4985,0
20241007,185100,193931960,4985,4985,4985,4985,0
20241007,185000,193931960,4985,4985,4985,4985,0
20241007,184900,193931960,4985,4985,4985,4985,0
20241007,184800,193931960,4985,4985,4985,4985,0
20241007,184700,193931960,4985,4985,4985,4985,0
20241007,184600,193931960,4985,4985,4985,4985,0
20241007,184500,193931960,4985,4985,4985,4985,0
20241007,184400,193931960,4985,4985,4985,4985,0
20241007,184300,193931960,4985,4985,4985,4985,0
20241007,184200,193931960,4985,4985,4985,4985,0
20241007,184100,193931960,4985,4985,4985,4985,0
20241007,184000,193931960,4985,4985,4985,4985,0
20241007,183900,193931960,4985,4985,4985,4985,0
20241007,183800,193931960,4985,4985,4985,4985,0
20241007,183700,193931960,4985,4985,4985,4985,0
20241007,183600,193931960,4985,4985,4985,4985,0
20241007,183500,193931960,4985,4985,4985,4985,0
20241007,183400,193931960,4985,4985,4985,4985,0
20241007,183300,193931960,4985,4985,4985,4985,0
20241007,183200,193931960,4985,4985,4985,4985,482
20241007,183100,193931960,4985,4985,4985,4985,0
20241007,183000,193931960,4985,4985,4985,4985,0
20241007,182900,193931960,4985,4985,4985,4985,0
20241007,182800,193931960,4985,4985,4985,4985,0
20241007,182700,193931960,4985,4985,4985,4985,0
20241007,182600,193931960,4985,4985,4985,4985,0
20241007,182500,193931960,4985,4985,4985,4985,0
20241007,182400,193931960,4985,4985,4985,4985,0
20241007,182300,193931960,4985,4985,4985,4985,0
20241007,182200,193931960,4985,4985,4985,4985,0
20241007,182100,193931960,4985,4985,4985,4985,0
20241007,182000,193931960,4985,4985,4985,4985,0
20241007,181900,193931960,4985,4985,4985,4985,0
20241007,181800,193931960,4985,4985,4985,4985,0
20241007,181700,193931960,4985,4985,4985,4985,0
20241007,181600,193931960,4985,4985,4985,4985,0
20241007,181500,193931960,4985,4985,4985,4985,0
20241007,181400,193931960,4985,4985,4985,4985,0
20241007,181300,193931960,4985,4985,4985,4985,0
20241007,181200,193931960,4985,4985,4985,4985,0
20241007,181100,193931960,4985,4985,4985,4985,0
20241007,181000,193931960,4985,4985,4985,4985,0
20241007,180900,193931960,4985,4985,4985,4985,0
20241007,180800,193931960,4985,4985,4985,4985,0
20241007,180700,193931960,4985,4985,4985,4985,0
20241007,180600,193931960,4985,4985,4985,4985,0
20241007,180500,193931960,4985,4985,4985,4985,0
20241007,180400,193931960,4985,4985,4985,4985,0
20241007,180300,193931960,4985,4985,4985,4985,0
20241007,180200,193931960,4985,4985,4985,4985,482
20241007,180100,193931960,4985,4985,4985,4985,0
20241007,180000,193931960,4985,4985,4985,4985,0
20241007,175900,193931960,4985,4985,4985,4985,0
20241007,175800,193931960,4985,4985,4985,4985,0
20241007,175700,193931960,4985,4985,4985,4985,0
20241007,175600,193931960,4985,4985,4985,4985,0
20241007,175500,193931960,4985,4985,4985,4985,0
20241007,175400,193931960,4985,4985,4985,4985,0
20241007,175300,193931960,4985,4985,4985,4985,0
20241007,175200,193931960,4985,4985,4985,4985,0
20241007,175100,193931960,4985,4985,4985,4985,0
20241007,175000,193931960,4985,4985,4985,4985,0
20241007,174900,193931960,4985,4985,4985,4985,0
20241007,174800,193931960,4985,4985,4985,4985,0
20241007,174700,193931960,4985,4985,4985,4985,0
20241007,174600,193931960,4985,4985,4985,4985,0
20241007,174500,193931960,4985,4985,4985,4985,0
20241007,174400,193931960,4985,4985,4985,4985,0
20241007,174300,193931960,4985,4985,4985,4985,0
20241007,174200,193931960,4985,4985,4985,4985,0
20241007,174100,193931960,4985,4985,4985,4985,0
20241007,174000,193931960,4985,4985,4985,4985,0
20241007,173900,193931960,4985,4985,4985,4985,0
20241007,173800,193931960,4985,4985,4985,4985,0
20241007,173700,193931960,4985,4985,4985,4985,0
20241007,173600,193931960,4985,4985,4985,4985,0
20241007,173500,193931960,4985,4985,4985,4985,0
20241007,173400,193931960,4985,4985,4985,4985,0
20241007,173300,193931960,4985,4985,4985,4985,0
20241007,173200,193931960,4985,4985,4985,4985,482
20241007,173100,193931960,4985,4985,4985,4985,0
20241007,173000,193931960,4985,4985,4985,4985,0
20241007,172900,193931960,4985,4985,4985,4985,0
20241007,172800,193931960,4985,4985,4985,4985,0
20241007,172700,193931960,4985,4985,4985,4985,0
20241007,172600,193931960,4985,4985,4985,4985,0
20241007,172500,193931960,4985,4985,4985,4985,0
20241007,172400,193931960,4985,4985,4985,4985,0
20241007,172300,193931960,4985,4985,4985,4985,0
20241007,172200,193931960,4985,4985,4985,4985,0
20241007,172100,193931960,4985,4985,4985,4985,0
20241007,172000,193931960,4985,4985,4985,4985,0
20241007,171900,193931960,4985,4985,4985,4985,0
20241007,171800,193931960,4985,4985,4985,4985,0
20241007,171700,193931960,4985,4985,4985,4985,0
20241007,171600,193931960,4985,4985,4985,4985,0
20241007,171500,193931960,4985,4985,4985,4985,0
20241007,171400,193931960,4985,4985,4985,4985,0
20241007,171300,193931960,4985,4985,4985,4985,0
20241007,171200,193931960,4985,4985,4985,4985,0
20241007,171100,193931960,4985,4985,4985,4985,0
20241007,171000,193931960,4985,4985,4985,4985,0
20241007,170900,193931960,4985,4985,4985,4985,0
20241007,170800,193931960,4985,4985,4985,4985,0
20241007,170700,193931960,4985,4985,4985,4985,0
20241007,170600,193931960,4985,4985,4985,4985,0
20241007,170500,193931960,4985,4985,4985,4985,0
20241007,170400,193931960,4985,4985,4985,4985,0
20241007,170300,193931960,4985,4985,4985,4985,0
20241007,170200,193931960,4985,4985,4985,4985,482
20241007,170100,193931960,4985,4985,4985,4985,0
20241007,170000,193931960,4985,4985,4985,4985,0
20241007,165900,193931960,4985,4985,4985,4985,0
20241007,165800,193931960,4985,4985,4985,4985,0
20241007,165700,193931960,4985,4985,4985,4985,0
20241007,165600,193931960,4985,4985,4985,4985,0
20241007,165500,193931960,4985,4985,4985,4985,0
20241007,165400,193931960,4985,4985,4985,4985,0
20241007,165300,193931960,4985,4985,4985,4985,0
20241007,165200,193931960,4985,4985,4985,4985,0
20241007,165100,193931960,4985,4985,4985,4985,0
20241007,165000,193931960,4985,4985,4985,4985,0
20241007,164900,193931960,4985,4985,4985,4985,0
20241007,164800,193931960,4985,4985,4985,4985,0
20241007,164700,193931960,4985,4985,4985,4985,0
20241007,164600,193931960,4985,4985,4985,4985,0
20241007,164500,193931960,4985,4985,4985,4985,0
20241007,164400,193931960,4985,4985,4985,4985,0
20241007,164300,193931960,4985,4985,4985,4985,0
20241007,164200,193931960,4985,4985,4985,4985,0
20241007,164100,193931960,4985,4985,4985,4985,0
20241007,164000,193931960,4985,4985,4985,4985,0
20241007,163900,193931960,4985,4985,4985,4985,0
20241007,163800,193931960,4985,4985,4985,4985,0
20241007,163700,193931960,4985,4985,4985,4985,0
20241007,163600,193931960,4985,4985,4985,4985,0
20241007,163500,193931960,4985,4985,4985,4985,0
20241007,163400,193931960,4985,4985,4985,4985,0
20241007,163300,193931960,4985,4985,4985,4985,0
20241007,163200,193931960,4985,4985,4985,4985,482
20241007,163100,193931960,4985,4985,4985,4985,0
20241007,163000,193931960,4985,4985,4985,4985,0
20241007,162900,193931960,4985,4985,4985,4985,0
20241007,162800,193931960,4985,4985,4985,4985,0
20241007,162700,193931960,4985,4985,4985,4985,0
20241007,162600,193931960,4985,4985,4985,4985,0
20241007,162500,193931960,4985,4985,4985,4985,0
20241007,162400,193931960,4985,4985,4985,4985,0
20241007,162300,193931960,4985,4985,4985,4985,0
20241007,162200,193931960,4985,4985,4985,4985,0
20241007,162100,193931960,4985,4985,4985,4985,0
20241007,162000,193931960,4985,4985,4985,4985,0
20241007,161900,193931960,4985,4985,4985,4985,0
20241007,161800,193931960,4985,4985,4985,4985,0
20241007,161700,193931960,4985,4985,4985,4985,0
20241007,161600,193931960,4985,4985,4985,4985,0
20241007,161500,193931960,4985,4985,4985,4985,0
20241007,161400,193931960,4985,4985,4985,4985,0
20241007,161300,193931960,4985,4985,4985,4985,0
20241007,161200,193931960,4985,4985,4985,4985,0
20241007,161100,193931960,4985,4985,4985,4985,0
20241007,161000,193931960,4985,4985,4985,4985,0
20241007,160900,193931960,4985,4985,4985,4985,0
20241007,160800,193931960,4985,4985,4985,4985,0
20241007,160700,193931960,4985,4985,4985,4985,0
20241007,160600,193931960,4985,4985,4985,4985,0
20241007,160500,193931960,4985,4985,4985,4985,0
20241007,160400,193931960,4985,4985,4985,4985,0
20241007,160300,193931960,4985,4985,4985,4985,0
20241007,160200,193931960,4985,4985,4985,4985,482
20241007,160100,193931960,4985,4985,4985,4985,0
20241007,160000,193931960,4985,4985,4985,4985,0
20241007,155900,193931960,4985,4985,4985,4985,0
20241007,155800,193931960,4985,4985,4985,4985,0
20241007,155700,193931960,4985,4985,4985,4985,0
20241007,155600,193931960,4985,4985,4985,4985,0
20241007,155500,193931960,4985,4985,4985,4985,0
20241007,155400,193931960,4985,4985,4985,4985,0
20241007,155300,193931960,4985,4985,4985,4985,0
20241007,155200,193931960,4985,4985,4985,4985,0
20241007,155100,193931960,4985,4985,4985,4985,0
20241007,155000,193931960,4985,4985,4985,4985,0
20241007,154900,193931960,4985,4985,4985,4985,0
20241007,154800,193931960,4985,4985,4985,4985,0
20241007,154700,193931960,4985,4985,4985,4985,0
20241007,154600,193931960,4985,4985,4985,4985,0
20241007,154500,193931960,4985,4985,4985,4985,0
20241007,154400,193931960,4985,4985,4985,4985,0
20241007,154300,193931960,4985,4985,4985,4985,0
20241007,154200,193931960,4985,4985,4985,4985,0
20241007,154100,193931960,4985,4985,4985,4985,0
20241007,154000,193931960,4985,4985,4985,4985,0
20241007,153900,193931960,4985,4985,4985,4985,0
20241007,153800,193931960,4985,4985,4985,4985,0
20241007,153700,193931960,4985,4985,4985,4985,0
20241007,153600,193931960,4985,4985,4985,4985,0
20241007,153500,193931960,4985,4985,4985,4985,0
20241007,153400,193931960,4985,4985,4985,4985,0
20241007,153300,193931960,4985,4985,4985,4985,0
20241007,153200,193931960,4985,4985,4985,4985,482
20241007,153100,193931960,4985,4985,4985,4985,0
20241007,153000,193931960,4985,4985,4985,4985,482
20241007,152900,191529190,4985,4985,4985,4985,0
20241007,152800,191529190,4985,4985,4985,4985,0
20241007,152700,191529190,4985,4985,4985,4985,0
20241007,152600,191529190,4985,4985,4985,4985,0
20241007,152500,191529190,4985,4985,4985,4985,0
20241007,152400,191529190,4985,4985,4985,4985,0
20241007,152300,191529190,4985,4985,4985,4985,0
20241007,152200,191529190,4985,4985,4985,4985,0
20241007,152100,191529190,4985,4985,4985,4985,0
20241007,152000,191529190,4985,4985,4985,4985,0
20241007,151900,191529190,4985,4975,4985,4960,43
20241007,151800,191315275,4975,4970,4975,4970,36
20241007,151700,191136190,4985,4960,4985,4960,388
20241007,151600,189211660,4980,4960,4980,4955,201
20241007,151500,188214970,4980,4955,4980,4955,146
20241007,151400,187491515,4980,4980,4980,4980,1
20241007,151300,187486535,4955,4955,4955,4955,20
20241007,151200,187387435,4985,4985,4985,4985,11
20241007,151100,187332600,4985,4980,4985,4980,3
20241007,151000,187317655,4985,4985,4985,4985,0
20241007,150900,187317655,4985,4985,4985,4985,5
20241007,150800,187292730,4985,4985,4985,4985,0
20241007,150700,187292730,4985,4965,4985,4965,70
20241007,150600,186945150,4965,4965,4965,4965,321
20241007,150500,185351385,4965,4970,4970,4965,445
20241007,150400,183141445,4985,4985,4985,4985,1
20241007,150300,183136460,4990,4990,4990,4990,0
20241007,150200,183136460,4990,4990,4990,4990,0
20241007,150100,183136460,4990,4990,4990,4990,0
20241007,150000,183136460,4990,4990,4990,4990,0
20241007,145900,183136460,4990,4985,4990,4985,14
20241007,145800,183066610,4990,4990,4990,4990,10
20241007,145700,183016710,4990,4990,4990,4990,1
20241007,145600,183011720,4965,4965,4965,4965,0
20241007,145500,183011720,4965,4965,4965,4965,158
20241007,145400,182227250,4965,4985,4990,4965,119
20241007,145300,181634930,4990,4990,4990,4990,281
20241007,145200,180232740,4975,4970,4975,4970,22
20241007,145100,180123380,4970,4970,4970,4970,60
20241007,145000,179825180,4970,4970,4970,4970,0
20241007,144900,179825180,4970,4970,4970,4970,332
20241007,144800,178175140,4960,4960,4960,4960,0
20241007,144700,178175140,4960,4960,4960,4960,200
20241007,144600,177183140,4960,4960,4960,4960,0
20241007,144500,177183140,4960,4965,4965,4960,2178
20241007,144400,166379370,4960,4965,4965,4960,507
20241007,144300,163864015,4970,4970,4970,4970,207
20241007,144200,162835225,4970,4970,4970,4965,1783
20241007,144100,153979145,4970,5000,5010,4970,1299
20241007,144000,147519845,5000,5000,5000,5000,81
20241007,143900,147114845,5000,5000,5000,5000,0
20241007,143800,147114845,5000,4995,5000,4995,160
20241007,143700,146314895,4980,4980,4980,4980,1
20241007,143600,146309915,4975,4980,4980,4975,50
20241007,143500,146060920,4980,4980,4980,4980,1
20241007,143400,146055940,5000,5000,5000,5000,0
20241007,143300,146055940,5000,5000,5000,5000,0
20241007,143200,146055940,5000,5000,5000,5000,0
20241007,143100,146055940,5000,5000,5000,5000,0
20241007,143000,146055940,5000,5000,5000,5000,0
20241007,142900,146055940,5000,5000,5000,5000,19
20241007,142800,145960940,5000,5000,5000,5000,0
20241007,142700,145960940,5000,4980,5000,4975,118
20241007,142600,145373155,4980,4980,4980,4980,0
20241007,142500,145373155,4980,4980,4980,4980,7
20241007,142400,145338295,4980,4980,4980,4980,0
20241007,142300,145338295,4980,4980,4980,4980,0
20241007,142200,145338295,4980,4980,4980,4980,0
20241007,142100,145338295,4980,5010,5010,4980,19
20241007,142000,145243135,5010,5010,5010,5010,0
20241007,141900,145243135,5010,5010,5010,5010,33
20241007,141800,145077805,5000,5000,5000,5000,0
20241007,141700,145077805,5000,5000,5000,5000,20
20241007,141600,144977805,5000,4990,5000,4990,10
20241007,141500,144927885,4985,4985,4985,4985,0
20241007,141400,144927885,4985,4985,4985,4985,0
20241007,141300,144927885,4985,4985,4985,4985,0
20241007,141200,144927885,4985,4985,4985,4985,0
20241007,141100,144927885,4985,4985,4985,4985,0
20241007,141000,144927885,4985,4985,4985,4985,49
20241007,140900,144683620,4975,4975,4975,4975,0
20241007,140800,144683620,4975,4975,4975,4975,0
20241007,140700,144683620,4975,4975,4975,4975,0
20241007,140600,144683620,4975,4975,4975,4975,0
20241007,140500,144683620,4975,4975,4975,4975,0
20241007,140400,144683620,4975,4985,4985,4970,586
20241007,140300,141769750,4980,4980,4980,4980,0
20241007,140200,141769750,4980,4980,4980,4980,0
20241007,140100,141769750,4980,4980,4980,4980,0
20241007,140000,141769750,4980,4980,4980,4980,0
20241007,135900,141769750,4980,4980,4980,4980,1
20241007,135800,141764770,5010,5010,5010,5010,0
20241007,135700,141764770,5010,5010,5010,5010,0
20241007,135600,141764770,5010,4990,5010,4990,99
20241007,135500,141269015,4975,4975,4975,4975,101
20241007,135400,140766540,4975,4975,4975,4975,0
20241007,135300,140766540,4975,4975,4975,4975,0
20241007,135200,140766540,4975,4975,4975,4975,4
20241007,135100,140746640,4975,4985,4985,4975,827
20241007,135000,136630585,4990,4990,4990,4990,0
20241007,134900,136630585,4990,5000,5000,4990,1000
20241007,134800,131640565,5000,5020,5020,5000,2
20241007,134700,131630545,5030,5030,5030,5030,0
20241007,134600,131630545,5030,5030,5030,5030,1
20241007,134500,131625515,5020,5020,5020,5020,224
20241007,134400,130501035,4990,5010,5010,4990,374
20241007,134300,128632775,5020,5020,5020,5020,0
20241007,134200,128632775,5020,5020,5020,5020,0
20241007,134100,128632775,5020,5020,5020,5020,197
20241007,134000,127643835,5030,5030,5030,5030,483
20241007,133900,125214345,5020,5030,5030,5020,1301
20241007,133800,118670325,5020,5020,5020,5020,20
20241007,133700,118569925,5020,5020,5020,5020,0
20241007,133600,118569925,5020,5020,5020,5020,40
20241007,133500,118369125,5010,5010,5010,5010,42
20241007,133400,118158705,5010,5000,5010,5000,28
20241007,133300,118018455,5000,5000,5000,5000,0
20241007,133200,118018455,5000,5000,5000,5000,1
20241007,133100,118013455,5000,5000,5000,5000,112
20241007,133000,117453455,5010,5010,5010,5010,150
20241007,132900,116701955,5010,5010,5010,5010,0
20241007,132800,116701955,5010,5010,5010,5010,0
20241007,132700,116701955,5010,5010,5010,5010,0
20241007,132600,116701955,5010,5010,5010,5010,1
20241007,132500,116696945,5010,5010,5010,5010,0
20241007,132400,116696945,5010,5010,5010,5010,0
20241007,132300,116696945,5010,4995,5010,4995,426
20241007,132200,114566235,4990,4990,4990,4990,0
20241007,132100,114566235,4990,4990,4990,4990,13
20241007,132000,114501365,4990,4990,4990,4990,0
20241007,131900,114501365,4990,4990,4990,4990,0
20241007,131800,114501365,4990,4990,4990,4990,0
20241007,131700,114501365,4990,4990,4990,4990,1
20241007,131600,114496375,4995,4995,4995,4995,1
20241007,131500,114491380,4965,4965,4965,4965,0
20241007,131400,114491380,4965,4985,4985,4965,59
20241007,131300,114198155,4990,4990,4990,4990,22
20241007,131200,114088375,4990,4980,4990,4980,59
20241007,131100,113794245,4985,4985,4985,4985,0
20241007,131000,113794245,4985,4985,4985,4985,0
20241007,130900,113794245,4985,4980,4985,4980,37
20241007,130800,113609970,4980,4980,4980,4980,246
20241007,130700,112384890,4980,4980,4980,4980,0
20241007,130600,112384890,4980,4980,4980,4980,0
20241007,130500,112384890,4980,4980,4980,4980,33
20241007,130400,112220550,4985,4985,4985,4985,0
20241007,130300,112220550,4985,4985,4985,4985,49
20241007,130200,111976285,4985,4985,4985,4985,0
20241007,130100,111976285,4985,4985,4985,4985,0
20241007,130000,111976285,4985,4985,4985,4985,5
20241007,125900,111951360,4985,4985,4985,4985,0
20241007,125800,111951360,4985,4985,4985,4985,2
20241007,125700,111941390,4985,4985,4985,4985,0
20241007,125600,111941390,4985,4985,4985,4985,20
20241007,125500,111841690,4985,4985,4985,4985,0
20241007,125400,111841690,4985,4985,4985,4985,0
20241007,125300,111841690,4985,4985,4985,4985,24
20241007,125200,111722050,4985,4990,4990,4985,103
20241007,125100,111208545,4990,4990,4990,4990,0
20241007,125000,111208545,4990,4990,4990,4990,197
20241007,124900,110225515,4990,4990,4990,4990,0
20241007,124800,110225515,4990,4990,4990,4990,147
20241007,124700,109491985,4990,4990,4990,4990,0
20241007,124600,109491985,4990,4985,4990,4985,7
20241007,124500,109457075,4985,4985,4985,4985,0
20241007,124400,109457075,4985,4990,4990,4985,51
20241007,124300,109202590,4985,4985,4985,4985,1
20241007,124200,109197605,4990,4990,4990,4990,0
20241007,124100,109197605,4990,4995,4995,4990,6
20241007,124000,109167660,4990,4990,4990,4985,228
20241007,123900,108029955,4985,4985,4985,4985,0
20241007,123800,108029955,4985,4985,4985,4985,0
20241007,123700,108029955,4985,4985,4985,4985,2
20241007,123600,108019985,4985,4985,4985,4985,0
20241007,123500,108019985,4985,4985,4985,4985,0
20241007,123400,108019985,4985,4985,4985,4985,0
20241007,123300,108019985,4985,4985,4985,4985,0
20241007,123200,108019985,4985,4985,4985,4985,0
20241007,123100,108019985,4985,4985,4985,4985,2
20241007,123000,108010015,4985,4985,4985,4985,0
20241007,122900,108010015,4985,4990,4990,4985,23
20241007,122800,107895345,4990,4990,4990,4990,0
20241007,122700,107895345,4990,4990,4990,4990,0
20241007,122600,107895345,4990,4990,4990,4990,12
20241007,122500,107835465,4990,4990,4990,4990,10
20241007,122400,107785565,4990,4990,4990,4990,0
20241007,122300,107785565,4990,4990,4990,4985,1002
20241007,122200,102785590,4985,4985,4985,4985,0
20241007,122100,102785590,4985,4985,4985,4985,0
20241007,122000,102785590,4985,4985,4985,4985,2
20241007,121900,102775620,4980,4980,4980,4980,0
20241007,121800,102775620,4980,4980,4980,4980,0
20241007,121700,102775620,4980,4980,4980,4980,0
20241007,121600,102775620,4980,4980,4980,4980,0
20241007,121500,102775620,4980,4980,4980,4980,0
20241007,121400,102775620,4980,4990,4990,4980,305
20241007,121300,101256690,4990,4990,4990,4990,1
20241007,121200,101251700,4980,4980,4980,4980,0
20241007,121100,101251700,4980,4980,4980,4980,0
20241007,121000,101251700,4980,4980,4980,4980,0
20241007,120900,101251700,4980,4980,4980,4980,0
20241007,120800,101251700,4980,4980,4980,4980,50
20241007,120700,101002700,4980,4980,4980,4980,69
20241007,120600,100659080,4980,4980,4980,4980,50
20241007,120500,100410080,4980,4980,4980,4980,0
20241007,120400,100410080,4980,4980,4980,4980,0
20241007,120300,100410080,4980,4980,4980,4980,0
20241007,120200,100410080,4980,4980,4980,4980,0
20241007,120100,100410080,4980,4980,4980,4980,0
20241007,120000,100410080,4980,4980,4980,4980,9
20241007,115900,100365260,4980,4985,4990,4980,99
20241007,115800,99871960,4970,4980,4980,4970,30
20241007,115700,99722610,4980,4980,4980,4980,2
20241007,115600,99712650,4980,4980,4980,4980,0
20241007,115500,99712650,4980,4980,4980,4980,0
20241007,115400,99712650,4980,4980,4980,4980,2
20241007,115300,99702690,4980,4980,4980,4980,0
20241007,115200,99702690,4980,4980,4980,4980,46
20241007,115100,99473610,4980,4980,4980,4980,0
20241007,115000,99473610,4980,4980,4980,4980,0
20241007,114900,99473610,4980,4980,4980,4980,0
20241007,114800,99473610,4980,4980,4980,4980,2
20241007,114700,99463650,4980,4980,4980,4980,10
20241007,114600,99413850,4980,4980,4980,4980,0
20241007,114500,99413850,4980,4980,4980,4980,0
20241007,114400,99413850,4980,4980,4980,4980,0
20241007,114300,99413850,4980,4980,4980,4980,0
20241007,114200,99413850,4980,4980,4980,4980,0
20241007,114100,99413850,4980,4980,4980,4980,0
20241007,114000,99413850,4980,4980,4980,4980,0
20241007,113900,99413850,4980,4980,4980,4980,0
20241007,113800,99413850,4980,4980,4980,4980,0
20241007,113700,99413850,4980,4980,4980,4980,20
20241007,113600,99314250,4985,4985,4985,4985,2
20241007,113500,99304280,4980,4980,4980,4980,0
20241007,113400,99304280,4980,4980,4980,4980,2
20241007,113300,99294320,4975,4975,4975,4975,0
20241007,113200,99294320,4975,4980,4980,4975,300
20241007,113100,97800555,4980,4980,4980,4980,2
20241007,113000,97790595,4980,4980,4980,4980,0
20241007,112900,97790595,4980,4980,4980,4980,0
20241007,112800,97790595,4980,4980,4980,4980,2
20241007,112700,97780635,4990,4990,4990,4990,0
20241007,112600,97780635,4990,4980,4990,4980,8
20241007,112500,97740735,4985,4985,4985,4985,0
20241007,112400,97740735,4985,4980,4985,4980,136
20241007,112300,97063380,4975,4980,4980,4975,132
20241007,112200,96406030,4975,4975,4975,4975,0
20241007,112100,96406030,4975,4975,4975,4975,0
20241007,112000,96406030,4975,4975,4975,4975,30
20241007,111900,96256780,4975,4980,4980,4975,71
20241007,111800,95903480,4985,4980,4985,4980,22
20241007,111700,95793820,4980,4980,4980,4980,0
20241007,111600,95793820,4980,4980,4980,4980,0
20241007,111500,95793820,4980,4980,4980,4980,0
20241007,111400,95793820,4980,4985,4985,4980,27
20241007,111300,95659285,4980,4980,4980,4980,0
20241007,111200,95659285,4980,4980,4980,4980,0
20241007,111100,95659285,4980,4980,4980,4980,1
20241007,111000,95654305,4980,4980,4980,4980,2
20241007,110900,95644345,4980,4980,4980,4980,0
20241007,110800,95644345,4980,4980,4980,4980,1
20241007,110700,95639365,4985,4985,4985,4985,556
20241007,110600,92867705,4985,4990,4990,4985,359
20241007,110500,91078085,4985,4985,4985,4985,0
20241007,110400,91078085,4985,4985,4985,4985,10
20241007,110300,91028235,5000,5000,5000,5000,66
20241007,110200,90698235,5000,5000,5000,5000,19
20241007,110100,90603235,5000,5000,5000,5000,1223
20241007,110000,84488235,5000,4995,5000,4995,320
20241007,105900,82888485,4995,4995,4995,4995,322
20241007,105800,81280095,4985,4995,4995,4985,10
20241007,105700,81230155,4995,4995,4995,4995,2
20241007,105600,81220165,5000,4990,5000,4990,435
20241007,105500,79045975,4985,4985,4985,4985,3
20241007,105400,79031020,4985,4985,4985,4985,1
20241007,105300,79026035,4985,4985,4985,4985,0
20241007,105200,79026035,4985,4985,4985,4985,62
20241007,105100,78716965,4985,4985,4985,4985,0
20241007,105000,78716965,4985,4985,4985,4985,1
20241007,104900,78711980,4985,4985,4985,4985,2
20241007,104800,78702010,4995,4995,4995,4995,0
20241007,104700,78702010,4995,4995,4995,4995,500
20241007,104600,76204510,4985,4985,4985,4985,57
20241007,104500,75920365,4985,4995,4995,4985,27
20241007,104400,75785610,4985,4985,4985,4985,680
20241007,104300,72395810,4995,4995,4995,4995,0
20241007,104200,72395810,4995,4995,4995,4995,0
20241007,104100,72395810,4995,4995,4995,4995,1
20241007,104000,72390815,4995,4990,5000,4990,2050
20241007,103900,62146730,4955,4955,4955,4955,22
20241007,103800,62037720,4990,4970,4990,4970,1053
20241007,103700,56783960,4955,4955,4955,4955,0
20241007,103600,56783960,4955,4970,4970,4955,111
20241007,103500,56232305,4955,4955,4955,4955,0
20241007,103400,56232305,4955,4980,4980,4955,240
20241007,103300,55039480,4985,4985,4985,4985,9
20241007,103200,54994615,4980,4980,4980,4980,0
20241007,103100,54994615,4980,4980,4980,4980,5
20241007,103000,54969715,4980,4985,4985,4980,47
20241007,102900,54735630,4985,4985,4985,4985,0
20241007,102800,54735630,4985,4985,4985,4985,0
20241007,102700,54735630,4985,4985,4985,4985,0
20241007,102600,54735630,4985,4985,4985,4985,1
20241007,102500,54730645,4985,4985,4990,4985,81
20241007,102400,54326615,4980,4970,4980,4970,730
20241007,102300,50695020,4940,4965,4965,4940,102
20241007,102200,50188615,4965,4965,4965,4965,0
20241007,102100,50188615,4965,4965,4965,4965,0
20241007,102000,50188615,4965,4945,4965,4945,1182
20241007,101900,44325195,4945,4945,4945,4945,0
20241007,101800,44325195,4945,4945,4945,4945,0
20241007,101700,44325195,4945,4945,4945,4945,50
20241007,101600,44077945,4945,4945,4945,4945,2
20241007,101500,44068055,4945,4945,4945,4945,0
20241007,101400,44068055,4945,4945,4945,4945,0
20241007,101300,44068055,4945,4945,4945,4945,0
20241007,101200,44068055,4945,4945,4945,4945,0
20241007,101100,44068055,4945,4945,4945,4945,7
20241007,101000,44033440,4940,4940,4940,4940,0
20241007,100900,44033440,4940,4940,4940,4940,2
20241007,100800,44023560,4930,4930,4930,4930,9
20241007,100700,43979190,4930,4960,4960,4930,2
20241007,100600,43969300,4960,4960,4960,4960,0
20241007,100500,43969300,4960,4955,4960,4955,256
20241007,100400,42700130,4950,4945,4950,4945,3
20241007,100300,42685290,4900,4955,4955,4900,1608
20241007,100200,34767540,4955,4950,4955,4950,31
20241007,100100,34613950,4960,4960,4960,4960,3
20241007,100000,34599070,4950,4950,4950,4950,1276
20241007,095900,28282870,4950,4950,4950,4950,2
20241007,095800,28272970,4950,4950,4950,4950,1
20241007,095700,28268020,4955,4955,4955,4950,105
20241007,095600,27747755,4950,4950,4950,4950,0
20241007,095500,27747755,4950,4950,4950,4950,5
20241007,095400,27723005,4950,4950,4950,4950,2
20241007,095300,27713105,4960,4960,4960,4960,1
20241007,095200,27708145,4955,4955,4955,4955,0
20241007,095100,27708145,4955,4955,4955,4955,12
20241007,095000,27648685,4955,4970,4975,4955,395
20241007,094900,25684740,4970,4970,4970,4970,0
20241007,094800,25684740,4970,4955,4970,4955,98
20241007,094700,25198335,4960,4960,4960,4960,0
20241007,094600,25198335,4960,4950,4960,4950,705
20241007,094500,21708570,4950,4965,4965,4950,112
20241007,094400,21152640,4965,4960,4970,4950,464
20241007,094300,18848095,4960,4940,4960,4940,939
20241007,094200,14201495,4935,4935,4940,4935,197
20241007,094100,13228600,4920,4920,4920,4920,0
20241007,094000,13228600,4920,4920,4920,4920,3
20241007,093900,13213840,4920,4920,4920,4920,0
20241007,093800,13213840,4920,4920,4920,4920,2
20241007,093700,13204000,4920,4920,4920,4920,0
20241007,093600,13204000,4920,4920,4920,4920,2
20241007,093500,13194160,4920,4935,4935,4920,153
20241007,093400,12439150,4930,4930,4930,4930,0
20241007,093300,12439150,4930,4930,4930,4930,1
20241007,093200,12434220,4930,4930,4930,4930,0
20241007,093100,12434220,4930,4930,4930,4930,0
20241007,093000,12434220,4930,4940,4940,4930,4
20241007,092900,12414470,4940,4940,4940,4940,1
20241007,092800,12409530,4940,4945,4945,4940,121
20241007,092700,11811285,4945,4945,4945,4945,1
20241007,092600,11806340,4945,4945,4945,4945,0
20241007,092500,11806340,4945,4910,4945,4910,80
20241007,092400,11411250,4900,4900,4900,4900,0
20241007,092300,11411250,4900,4900,4900,4900,0
20241007,092200,11411250,4900,4910,4910,4900,203
20241007,092100,10416070,4920,4920,4920,4920,470
20241007,092000,8103670,4935,4935,4935,4935,0
20241007,091900,8103670,4935,4935,4935,4935,0
20241007,091800,8103670,4935,4935,4935,4935,30
20241007,091700,7955620,4920,4925,4925,4920,139
20241007,091600,7271240,4935,4925,4935,4925,96
20241007,091500,6798150,4925,4910,4925,4910,13
20241007,091400,6734280,4910,4905,4910,4905,279
20241007,091300,5365095,4890,4890,4890,4890,0
20241007,091200,5365095,4890,4890,4890,4890,1
20241007,091100,5360205,4885,4885,4885,4885,0
20241007,091000,5360205,4885,4885,4885,4885,0
20241007,090900,5360205,4885,4885,4885,4885,0
20241007,090800,5360205,4885,4885,4885,4885,5
20241007,090700,5335780,4880,4880,4880,4880,0
20241007,090600,5335780,4880,4880,4880,4880,0
20241007,090500,5335780,4880,4890,4890,4880,43
20241007,090400,5125770,4905,4905,4905,4905,200
20241007,090300,4144770,4900,4900,4900,4900,1
20241007,090200,4139870,4900,4900,4900,4900,0
20241007,090100,4139870,4900,4900,4900,4900,0
20241007,090000,4139870,4900,4870,4900,4870,849