stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,204600,102157930,4550,4550,4550,4550,179
20241021,204500,102157930,4550,4550,4550,4550,0
20241021,204400,102157930,4550,4550,4550,4550,0
20241021,204300,102157930,4550,4550,4550,4550,0
20241021,204200,102157930,4550,4550,4550,4550,0
20241021,204100,102157930,4550,4550,4550,4550,0
20241021,204000,102157930,4550,4550,4550,4550,0
20241021,203900,102157930,4550,4550,4550,4550,0
20241021,203800,102157930,4550,4550,4550,4550,0
20241021,203700,102157930,4550,4550,4550,4550,0
20241021,203600,102157930,4550,4550,4550,4550,0
20241021,203500,102157930,4550,4550,4550,4550,0
20241021,203400,102157930,4550,4550,4550,4550,0
20241021,203300,102157930,4550,4550,4550,4550,0
20241021,203200,102157930,4550,4550,4550,4550,0
20241021,203100,102157930,4550,4550,4550,4550,0
20241021,203000,102157930,4550,4550,4550,4550,0
20241021,202900,102157930,4550,4550,4550,4550,0
20241021,202800,102157930,4550,4550,4550,4550,0
20241021,202700,102157930,4550,4550,4550,4550,0
20241021,202600,102157930,4550,4550,4550,4550,0
20241021,202500,102157930,4550,4550,4550,4550,0
20241021,202400,102157930,4550,4550,4550,4550,0
20241021,202300,102157930,4550,4550,4550,4550,0
20241021,202200,102157930,4550,4550,4550,4550,0
20241021,202100,102157930,4550,4550,4550,4550,0
20241021,202000,102157930,4550,4550,4550,4550,0
20241021,201900,102157930,4550,4550,4550,4550,0
20241021,201800,102157930,4550,4550,4550,4550,0
20241021,201700,102157930,4550,4550,4550,4550,0
20241021,201600,102157930,4550,4550,4550,4550,179
20241021,201500,102157930,4550,4550,4550,4550,0
20241021,201400,102157930,4550,4550,4550,4550,0
20241021,201300,102157930,4550,4550,4550,4550,0
20241021,201200,102157930,4550,4550,4550,4550,0
20241021,201100,102157930,4550,4550,4550,4550,0
20241021,201000,102157930,4550,4550,4550,4550,0
20241021,200900,102157930,4550,4550,4550,4550,0
20241021,200800,102157930,4550,4550,4550,4550,0
20241021,200700,102157930,4550,4550,4550,4550,0
20241021,200600,102157930,4550,4550,4550,4550,0
20241021,200500,102157930,4550,4550,4550,4550,0
20241021,200400,102157930,4550,4550,4550,4550,0
20241021,200300,102157930,4550,4550,4550,4550,0
20241021,200200,102157930,4550,4550,4550,4550,0
20241021,200100,102157930,4550,4550,4550,4550,0
20241021,200000,102157930,4550,4550,4550,4550,0
20241021,195900,102157930,4550,4550,4550,4550,0
20241021,195800,102157930,4550,4550,4550,4550,0
20241021,195700,102157930,4550,4550,4550,4550,0
20241021,195600,102157930,4550,4550,4550,4550,0
20241021,195500,102157930,4550,4550,4550,4550,0
20241021,195400,102157930,4550,4550,4550,4550,0
20241021,195300,102157930,4550,4550,4550,4550,0
20241021,195200,102157930,4550,4550,4550,4550,0
20241021,195100,102157930,4550,4550,4550,4550,0
20241021,195000,102157930,4550,4550,4550,4550,0
20241021,194900,102157930,4550,4550,4550,4550,0
20241021,194800,102157930,4550,4550,4550,4550,0
20241021,194700,102157930,4550,4550,4550,4550,0
20241021,194600,102157930,4550,4550,4550,4550,179
20241021,194500,102157930,4550,4550,4550,4550,0
20241021,194400,102157930,4550,4550,4550,4550,0
20241021,194300,102157930,4550,4550,4550,4550,0
20241021,194200,102157930,4550,4550,4550,4550,0
20241021,194100,102157930,4550,4550,4550,4550,0
20241021,194000,102157930,4550,4550,4550,4550,0
20241021,193900,102157930,4550,4550,4550,4550,0
20241021,193800,102157930,4550,4550,4550,4550,0
20241021,193700,102157930,4550,4550,4550,4550,0
20241021,193600,102157930,4550,4550,4550,4550,0
20241021,193500,102157930,4550,4550,4550,4550,0
20241021,193400,102157930,4550,4550,4550,4550,0
20241021,193300,102157930,4550,4550,4550,4550,0
20241021,193200,102157930,4550,4550,4550,4550,0
20241021,193100,102157930,4550,4550,4550,4550,0
20241021,193000,102157930,4550,4550,4550,4550,0
20241021,192900,102157930,4550,4550,4550,4550,0
20241021,192800,102157930,4550,4550,4550,4550,0
20241021,192700,102157930,4550,4550,4550,4550,0
20241021,192600,102157930,4550,4550,4550,4550,0
20241021,192500,102157930,4550,4550,4550,4550,0
20241021,192400,102157930,4550,4550,4550,4550,0
20241021,192300,102157930,4550,4550,4550,4550,0
20241021,192200,102157930,4550,4550,4550,4550,0
20241021,192100,102157930,4550,4550,4550,4550,0
20241021,192000,102157930,4550,4550,4550,4550,0
20241021,191900,102157930,4550,4550,4550,4550,0
20241021,191800,102157930,4550,4550,4550,4550,0
20241021,191700,102157930,4550,4550,4550,4550,0
20241021,191600,102157930,4550,4550,4550,4550,179
20241021,191500,102157930,4550,4550,4550,4550,0
20241021,191400,102157930,4550,4550,4550,4550,0
20241021,191300,102157930,4550,4550,4550,4550,0
20241021,191200,102157930,4550,4550,4550,4550,0
20241021,191100,102157930,4550,4550,4550,4550,0
20241021,191000,102157930,4550,4550,4550,4550,0
20241021,190900,102157930,4550,4550,4550,4550,0
20241021,190800,102157930,4550,4550,4550,4550,0
20241021,190700,102157930,4550,4550,4550,4550,0
20241021,190600,102157930,4550,4550,4550,4550,0
20241021,190500,102157930,4550,4550,4550,4550,0
20241021,190400,102157930,4550,4550,4550,4550,0
20241021,190300,102157930,4550,4550,4550,4550,0
20241021,190200,102157930,4550,4550,4550,4550,0
20241021,190100,102157930,4550,4550,4550,4550,0
20241021,190000,102157930,4550,4550,4550,4550,0
20241021,185900,102157930,4550,4550,4550,4550,0
20241021,185800,102157930,4550,4550,4550,4550,0
20241021,185700,102157930,4550,4550,4550,4550,0
20241021,185600,102157930,4550,4550,4550,4550,0
20241021,185500,102157930,4550,4550,4550,4550,0
20241021,185400,102157930,4550,4550,4550,4550,0
20241021,185300,102157930,4550,4550,4550,4550,0
20241021,185200,102157930,4550,4550,4550,4550,0
20241021,185100,102157930,4550,4550,4550,4550,0
20241021,185000,102157930,4550,4550,4550,4550,0
20241021,184900,102157930,4550,4550,4550,4550,0
20241021,184800,102157930,4550,4550,4550,4550,0
20241021,184700,102157930,4550,4550,4550,4550,0
20241021,184600,102157930,4550,4550,4550,4550,179
20241021,184500,102157930,4550,4550,4550,4550,0
20241021,184400,102157930,4550,4550,4550,4550,0
20241021,184300,102157930,4550,4550,4550,4550,0
20241021,184200,102157930,4550,4550,4550,4550,0
20241021,184100,102157930,4550,4550,4550,4550,0
20241021,184000,102157930,4550,4550,4550,4550,0
20241021,183900,102157930,4550,4550,4550,4550,0
20241021,183800,102157930,4550,4550,4550,4550,0
20241021,183700,102157930,4550,4550,4550,4550,0
20241021,183600,102157930,4550,4550,4550,4550,0
20241021,183500,102157930,4550,4550,4550,4550,0
20241021,183400,102157930,4550,4550,4550,4550,0
20241021,183300,102157930,4550,4550,4550,4550,0
20241021,183200,102157930,4550,4550,4550,4550,0
20241021,183100,102157930,4550,4550,4550,4550,0
20241021,183000,102157930,4550,4550,4550,4550,0
20241021,182900,102157930,4550,4550,4550,4550,0
20241021,182800,102157930,4550,4550,4550,4550,0
20241021,182700,102157930,4550,4550,4550,4550,0
20241021,182600,102157930,4550,4550,4550,4550,0
20241021,182500,102157930,4550,4550,4550,4550,0
20241021,182400,102157930,4550,4550,4550,4550,0
20241021,182300,102157930,4550,4550,4550,4550,0
20241021,182200,102157930,4550,4550,4550,4550,0
20241021,182100,102157930,4550,4550,4550,4550,0
20241021,182000,102157930,4550,4550,4550,4550,0
20241021,181900,102157930,4550,4550,4550,4550,0
20241021,181800,102157930,4550,4550,4550,4550,0
20241021,181700,102157930,4550,4550,4550,4550,0
20241021,181600,102157930,4550,4550,4550,4550,179
20241021,181500,102157930,4550,4550,4550,4550,0
20241021,181400,102157930,4550,4550,4550,4550,0
20241021,181300,102157930,4550,4550,4550,4550,0
20241021,181200,102157930,4550,4550,4550,4550,0
20241021,181100,102157930,4550,4550,4550,4550,0
20241021,181000,102157930,4550,4550,4550,4550,0
20241021,180900,102157930,4550,4550,4550,4550,0
20241021,180800,102157930,4550,4550,4550,4550,0
20241021,180700,102157930,4550,4550,4550,4550,0
20241021,180600,102157930,4550,4550,4550,4550,0
20241021,180500,102157930,4550,4550,4550,4550,0
20241021,180400,102157930,4550,4550,4550,4550,0
20241021,180300,102157930,4550,4550,4550,4550,0
20241021,180200,102157930,4550,4550,4550,4550,0
20241021,180100,102157930,4550,4550,4550,4550,0
20241021,180000,102157930,4550,4550,4550,4550,0
20241021,175900,102157930,4550,4550,4550,4550,0
20241021,175800,102157930,4550,4550,4550,4550,0
20241021,175700,102157930,4550,4550,4550,4550,0
20241021,175600,102157930,4550,4550,4550,4550,0
20241021,175500,102157930,4550,4550,4550,4550,0
20241021,175400,102157930,4550,4550,4550,4550,0
20241021,175300,102157930,4550,4550,4550,4550,0
20241021,175200,102157930,4550,4550,4550,4550,0
20241021,175100,102157930,4550,4550,4550,4550,0
20241021,175000,102157930,4550,4550,4550,4550,0
20241021,174900,102157930,4550,4550,4550,4550,0
20241021,174800,102157930,4550,4550,4550,4550,0
20241021,174700,102157930,4550,4550,4550,4550,0
20241021,174600,102157930,4550,4550,4550,4550,179
20241021,174500,102157930,4550,4550,4550,4550,0
20241021,174400,102157930,4550,4550,4550,4550,0
20241021,174300,102157930,4550,4550,4550,4550,0
20241021,174200,102157930,4550,4550,4550,4550,0
20241021,174100,102157930,4550,4550,4550,4550,0
20241021,174000,102157930,4550,4550,4550,4550,0
20241021,173900,102157930,4550,4550,4550,4550,0
20241021,173800,102157930,4550,4550,4550,4550,0
20241021,173700,102157930,4550,4550,4550,4550,0
20241021,173600,102157930,4550,4550,4550,4550,0
20241021,173500,102157930,4550,4550,4550,4550,0
20241021,173400,102157930,4550,4550,4550,4550,0
20241021,173300,102157930,4550,4550,4550,4550,0
20241021,173200,102157930,4550,4550,4550,4550,0
20241021,173100,102157930,4550,4550,4550,4550,0
20241021,173000,102157930,4550,4550,4550,4550,0
20241021,172900,102157930,4550,4550,4550,4550,0
20241021,172800,102157930,4550,4550,4550,4550,0
20241021,172700,102157930,4550,4550,4550,4550,0
20241021,172600,102157930,4550,4550,4550,4550,0
20241021,172500,102157930,4550,4550,4550,4550,0
20241021,172400,102157930,4550,4550,4550,4550,0
20241021,172300,102157930,4550,4550,4550,4550,0
20241021,172200,102157930,4550,4550,4550,4550,0
20241021,172100,102157930,4550,4550,4550,4550,0
20241021,172000,102157930,4550,4550,4550,4550,0
20241021,171900,102157930,4550,4550,4550,4550,0
20241021,171800,102157930,4550,4550,4550,4550,0
20241021,171700,102157930,4550,4550,4550,4550,0
20241021,171600,102157930,4550,4550,4550,4550,179
20241021,171500,102157930,4550,4550,4550,4550,0
20241021,171400,102157930,4550,4550,4550,4550,0
20241021,171300,102157930,4550,4550,4550,4550,0
20241021,171200,102157930,4550,4550,4550,4550,0
20241021,171100,102157930,4550,4550,4550,4550,0
20241021,171000,102157930,4550,4550,4550,4550,0
20241021,170900,102157930,4550,4550,4550,4550,0
20241021,170800,102157930,4550,4550,4550,4550,0
20241021,170700,102157930,4550,4550,4550,4550,0
20241021,170600,102157930,4550,4550,4550,4550,0
20241021,170500,102157930,4550,4550,4550,4550,0
20241021,170400,102157930,4550,4550,4550,4550,0
20241021,170300,102157930,4550,4550,4550,4550,0
20241021,170200,102157930,4550,4550,4550,4550,0
20241021,170100,102157930,4550,4550,4550,4550,0
20241021,170000,102157930,4550,4550,4550,4550,0
20241021,165900,102157930,4550,4550,4550,4550,0
20241021,165800,102157930,4550,4550,4550,4550,0
20241021,165700,102157930,4550,4550,4550,4550,0
20241021,165600,102157930,4550,4550,4550,4550,0
20241021,165500,102157930,4550,4550,4550,4550,0
20241021,165400,102157930,4550,4550,4550,4550,0
20241021,165300,102157930,4550,4550,4550,4550,0
20241021,165200,102157930,4550,4550,4550,4550,0
20241021,165100,102157930,4550,4550,4550,4550,0
20241021,165000,102157930,4550,4550,4550,4550,0
20241021,164900,102157930,4550,4550,4550,4550,0
20241021,164800,102157930,4550,4550,4550,4550,0
20241021,164700,102157930,4550,4550,4550,4550,0
20241021,164600,102157930,4550,4550,4550,4550,179
20241021,164500,102157930,4550,4550,4550,4550,0
20241021,164400,102157930,4550,4550,4550,4550,0
20241021,164300,102157930,4550,4550,4550,4550,0
20241021,164200,102157930,4550,4550,4550,4550,0
20241021,164100,102157930,4550,4550,4550,4550,0
20241021,164000,102157930,4550,4550,4550,4550,0
20241021,163900,102157930,4550,4550,4550,4550,0
20241021,163800,102157930,4550,4550,4550,4550,0
20241021,163700,102157930,4550,4550,4550,4550,0
20241021,163600,102157930,4550,4550,4550,4550,0
20241021,163500,102157930,4550,4550,4550,4550,0
20241021,163400,102157930,4550,4550,4550,4550,0
20241021,163300,102157930,4550,4550,4550,4550,0
20241021,163200,102157930,4550,4550,4550,4550,0
20241021,163100,102157930,4550,4550,4550,4550,0
20241021,163000,102157930,4550,4550,4550,4550,0
20241021,162900,102157930,4550,4550,4550,4550,0
20241021,162800,102157930,4550,4550,4550,4550,0
20241021,162700,102157930,4550,4550,4550,4550,0
20241021,162600,102157930,4550,4550,4550,4550,0
20241021,162500,102157930,4550,4550,4550,4550,0
20241021,162400,102157930,4550,4550,4550,4550,0
20241021,162300,102157930,4550,4550,4550,4550,0
20241021,162200,102157930,4550,4550,4550,4550,0
20241021,162100,102157930,4550,4550,4550,4550,0
20241021,162000,102157930,4550,4550,4550,4550,0
20241021,161900,102157930,4550,4550,4550,4550,0
20241021,161800,102157930,4550,4550,4550,4550,0
20241021,161700,102157930,4550,4550,4550,4550,0
20241021,161600,102157930,4550,4550,4550,4550,179
20241021,161500,102157930,4550,4550,4550,4550,0
20241021,161400,102157930,4550,4550,4550,4550,0
20241021,161300,102157930,4550,4550,4550,4550,0
20241021,161200,102157930,4550,4550,4550,4550,0
20241021,161100,102157930,4550,4550,4550,4550,0
20241021,161000,102157930,4550,4550,4550,4550,0
20241021,160900,102157930,4550,4550,4550,4550,0
20241021,160800,102157930,4550,4550,4550,4550,0
20241021,160700,102157930,4550,4550,4550,4550,0
20241021,160600,102157930,4550,4550,4550,4550,0
20241021,160500,102157930,4550,4550,4550,4550,0
20241021,160400,102157930,4550,4550,4550,4550,0
20241021,160300,102157930,4550,4550,4550,4550,0
20241021,160200,102157930,4550,4550,4550,4550,0
20241021,160100,102157930,4550,4550,4550,4550,0
20241021,160000,102157930,4550,4550,4550,4550,0
20241021,155900,102157930,4550,4550,4550,4550,0
20241021,155800,102157930,4550,4550,4550,4550,0
20241021,155700,102157930,4550,4550,4550,4550,0
20241021,155600,102157930,4550,4550,4550,4550,0
20241021,155500,102157930,4550,4550,4550,4550,0
20241021,155400,102157930,4550,4550,4550,4550,0
20241021,155300,102157930,4550,4550,4550,4550,0
20241021,155200,102157930,4550,4550,4550,4550,0
20241021,155100,102157930,4550,4550,4550,4550,0
20241021,155000,102157930,4550,4550,4550,4550,0
20241021,154900,102157930,4550,4550,4550,4550,0
20241021,154800,102157930,4550,4550,4550,4550,0
20241021,154700,102157930,4550,4550,4550,4550,0
20241021,154600,102157930,4550,4550,4550,4550,179
20241021,154500,102157930,4550,4550,4550,4550,0
20241021,154400,102157930,4550,4550,4550,4550,0
20241021,154300,102157930,4550,4550,4550,4550,0
20241021,154200,102157930,4550,4550,4550,4550,0
20241021,154100,102157930,4550,4550,4550,4550,0
20241021,154000,102157930,4550,4550,4550,4550,0
20241021,153900,102157930,4550,4550,4550,4550,0
20241021,153800,102157930,4550,4550,4550,4550,0
20241021,153700,102157930,4550,4550,4550,4550,0
20241021,153600,102157930,4550,4550,4550,4550,0
20241021,153500,102157930,4550,4550,4550,4550,0
20241021,153400,102157930,4550,4550,4550,4550,0
20241021,153300,102157930,4550,4550,4550,4550,0
20241021,153200,102157930,4550,4550,4550,4550,0
20241021,153100,102157930,4550,4550,4550,4550,0
20241021,153000,102157930,4550,4550,4550,4550,179
20241021,152900,101343480,4560,4560,4560,4560,0
20241021,152800,101343480,4560,4560,4560,4560,0
20241021,152700,101343480,4560,4560,4560,4560,0
20241021,152600,101343480,4560,4560,4560,4560,0
20241021,152500,101343480,4560,4560,4560,4560,0
20241021,152400,101343480,4560,4560,4560,4560,0
20241021,152300,101343480,4560,4560,4560,4560,0
20241021,152200,101343480,4560,4560,4560,4560,0
20241021,152100,101343480,4560,4560,4560,4560,0
20241021,152000,101343480,4560,4560,4560,4560,0
20241021,151900,101343480,4560,4560,4560,4560,0
20241021,151800,101343480,4560,4560,4560,4560,0
20241021,151700,101343480,4560,4560,4560,4560,3
20241021,151600,101329800,4565,4565,4565,4565,63
20241021,151500,101042205,4560,4560,4560,4560,0
20241021,151400,101042205,4560,4560,4560,4560,7
20241021,151300,101010285,4560,4560,4560,4560,2
20241021,151200,101001165,4560,4560,4560,4560,0
20241021,151100,101001165,4560,4560,4560,4560,0
20241021,151000,101001165,4560,4560,4560,4560,0
20241021,150900,101001165,4560,4560,4560,4560,10
20241021,150800,100955565,4560,4560,4560,4560,20
20241021,150700,100864365,4560,4560,4560,4560,0
20241021,150600,100864365,4560,4560,4560,4560,4
20241021,150500,100846125,4570,4570,4570,4570,2
20241021,150400,100836985,4570,4570,4570,4570,50
20241021,150300,100608485,4570,4570,4570,4570,0
20241021,150200,100608485,4570,4570,4570,4570,0
20241021,150100,100608485,4570,4570,4570,4570,0
20241021,150000,100608485,4570,4570,4570,4570,22
20241021,145900,100507945,4560,4560,4560,4560,0
20241021,145800,100507945,4560,4560,4560,4560,0
20241021,145700,100507945,4560,4560,4560,4560,0
20241021,145600,100507945,4560,4560,4560,4560,0
20241021,145500,100507945,4560,4560,4560,4560,0
20241021,145400,100507945,4560,4560,4560,4560,0
20241021,145300,100507945,4560,4560,4560,4560,0
20241021,145200,100507945,4560,4560,4560,4560,0
20241021,145100,100507945,4560,4560,4560,4560,0
20241021,145000,100507945,4560,4560,4560,4560,0
20241021,144900,100507945,4560,4560,4560,4560,0
20241021,144800,100507945,4560,4560,4560,4560,0
20241021,144700,100507945,4560,4560,4560,4560,0
20241021,144600,100507945,4560,4560,4560,4560,0
20241021,144500,100507945,4560,4560,4560,4560,20
20241021,144400,100416745,4560,4565,4565,4560,303
20241021,144300,99035050,4560,4560,4560,4560,0
20241021,144200,99035050,4560,4560,4560,4560,0
20241021,144100,99035050,4560,4560,4560,4560,0
20241021,144000,99035050,4560,4560,4560,4560,5
20241021,143900,99012250,4545,4545,4545,4545,0
20241021,143800,99012250,4545,4545,4545,4545,0
20241021,143700,99012250,4545,4545,4545,4545,0
20241021,143600,99012250,4545,4550,4550,4545,4000
20241021,143500,80830350,4550,4550,4550,4550,797
20241021,143400,77204000,4545,4545,4545,4545,0
20241021,143300,77204000,4545,4570,4570,4545,2368
20241021,143200,66433745,4570,4570,4570,4570,0
20241021,143100,66433745,4570,4570,4570,4570,0
20241021,143000,66433745,4570,4570,4570,4570,80
20241021,142900,66068145,4570,4570,4570,4570,140
20241021,142800,65428345,4570,4570,4570,4570,160
20241021,142700,64697145,4570,4575,4575,4570,280
20241021,142600,63416795,4585,4585,4585,4585,2
20241021,142500,63407625,4585,4585,4585,4585,291
20241021,142400,62073390,4585,4585,4585,4585,0
20241021,142300,62073390,4585,4585,4585,4585,70
20241021,142200,61752440,4590,4590,4590,4590,0
20241021,142100,61752440,4590,4590,4590,4590,3
20241021,142000,61738670,4590,4590,4590,4590,0
20241021,141900,61738670,4590,4590,4590,4590,0
20241021,141800,61738670,4590,4590,4590,4590,369
20241021,141700,60044960,4600,4600,4600,4600,0
20241021,141600,60044960,4600,4600,4600,4600,0
20241021,141500,60044960,4600,4600,4600,4600,0
20241021,141400,60044960,4600,4600,4600,4600,0
20241021,141300,60044960,4600,4600,4600,4600,0
20241021,141200,60044960,4600,4600,4600,4600,0
20241021,141100,60044960,4600,4600,4600,4600,0
20241021,141000,60044960,4600,4600,4600,4600,0
20241021,140900,60044960,4600,4600,4600,4600,0
20241021,140800,60044960,4600,4600,4600,4600,0
20241021,140700,60044960,4600,4600,4600,4600,0
20241021,140600,60044960,4600,4600,4600,4600,0
20241021,140500,60044960,4600,4600,4600,4600,0
20241021,140400,60044960,4600,4600,4600,4600,0
20241021,140300,60044960,4600,4600,4600,4600,0
20241021,140200,60044960,4600,4600,4600,4600,0
20241021,140100,60044960,4600,4600,4600,4600,0
20241021,140000,60044960,4600,4595,4600,4595,40
20241021,135900,59861055,4585,4585,4585,4585,10
20241021,135800,59815205,4585,4585,4585,4585,0
20241021,135700,59815205,4585,4585,4585,4585,3459
20241021,135600,43955690,4585,4585,4585,4585,0
20241021,135500,43955690,4585,4585,4585,4585,0
20241021,135400,43955690,4585,4585,4585,4585,0
20241021,135300,43955690,4585,4585,4585,4585,100
20241021,135200,43497190,4585,4585,4585,4585,0
20241021,135100,43497190,4585,4585,4585,4585,0
20241021,135000,43497190,4585,4585,4585,4585,0
20241021,134900,43497190,4585,4585,4585,4585,0
20241021,134800,43497190,4585,4585,4585,4585,0
20241021,134700,43497190,4585,4585,4585,4585,0
20241021,134600,43497190,4585,4585,4585,4585,1
20241021,134500,43492605,4570,4570,4570,4570,0
20241021,134400,43492605,4570,4570,4570,4570,0
20241021,134300,43492605,4570,4570,4570,4570,0
20241021,134200,43492605,4570,4570,4570,4570,0
20241021,134100,43492605,4570,4570,4570,4570,40
20241021,134000,43309805,4570,4570,4570,4570,0
20241021,133900,43309805,4570,4570,4570,4570,56
20241021,133800,43053885,4585,4585,4585,4585,0
20241021,133700,43053885,4585,4585,4585,4585,0
20241021,133600,43053885,4585,4585,4585,4585,0
20241021,133500,43053885,4585,4585,4585,4585,0
20241021,133400,43053885,4585,4585,4585,4585,0
20241021,133300,43053885,4585,4585,4585,4585,0
20241021,133200,43053885,4585,4585,4585,4585,0
20241021,133100,43053885,4585,4585,4585,4585,0
20241021,133000,43053885,4585,4585,4585,4585,0
20241021,132900,43053885,4585,4585,4585,4585,0
20241021,132800,43053885,4585,4585,4585,4585,0
20241021,132700,43053885,4585,4585,4585,4585,0
20241021,132600,43053885,4585,4585,4585,4585,0
20241021,132500,43053885,4585,4585,4585,4585,0
20241021,132400,43053885,4585,4585,4585,4585,0
20241021,132300,43053885,4585,4585,4585,4585,0
20241021,132200,43053885,4585,4585,4585,4585,0
20241021,132100,43053885,4585,4585,4585,4585,0
20241021,132000,43053885,4585,4585,4585,4585,0
20241021,131900,43053885,4585,4585,4585,4585,0
20241021,131800,43053885,4585,4585,4585,4585,0
20241021,131700,43053885,4585,4585,4585,4585,0
20241021,131600,43053885,4585,4585,4585,4585,0
20241021,131500,43053885,4585,4585,4585,4585,0
20241021,131400,43053885,4585,4585,4585,4585,0
20241021,131300,43053885,4585,4585,4585,4585,50
20241021,131200,42824635,4585,4585,4585,4585,0
20241021,131100,42824635,4585,4585,4585,4585,0
20241021,131000,42824635,4585,4585,4585,4585,0
20241021,130900,42824635,4585,4585,4585,4585,0
20241021,130800,42824635,4585,4585,4585,4585,0
20241021,130700,42824635,4585,4585,4585,4585,0
20241021,130600,42824635,4585,4585,4585,4585,0
20241021,130500,42824635,4585,4585,4585,4585,0
20241021,130400,42824635,4585,4585,4585,4585,0
20241021,130300,42824635,4585,4585,4585,4585,0
20241021,130200,42824635,4585,4585,4585,4585,0
20241021,130100,42824635,4585,4585,4585,4585,0
20241021,130000,42824635,4585,4585,4585,4585,0
20241021,125900,42824635,4585,4585,4585,4585,0
20241021,125800,42824635,4585,4585,4585,4585,0
20241021,125700,42824635,4585,4585,4585,4585,0
20241021,125600,42824635,4585,4585,4585,4585,0
20241021,125500,42824635,4585,4585,4585,4585,1
20241021,125400,42820050,4560,4560,4560,4560,0
20241021,125300,42820050,4560,4560,4560,4560,0
20241021,125200,42820050,4560,4560,4560,4560,0
20241021,125100,42820050,4560,4580,4580,4560,820
20241021,125000,39071285,4585,4585,4585,4585,0
20241021,124900,39071285,4585,4585,4585,4585,0
20241021,124800,39071285,4585,4585,4585,4585,0
20241021,124700,39071285,4585,4585,4585,4585,0
20241021,124600,39071285,4585,4585,4585,4585,0
20241021,124500,39071285,4585,4585,4585,4585,0
20241021,124400,39071285,4585,4585,4585,4585,0
20241021,124300,39071285,4585,4585,4585,4585,0
20241021,124200,39071285,4585,4585,4585,4585,26
20241021,124100,38952075,4585,4585,4585,4585,0
20241021,124000,38952075,4585,4585,4585,4585,0
20241021,123900,38952075,4585,4585,4585,4585,0
20241021,123800,38952075,4585,4585,4585,4585,265
20241021,123700,37737050,4580,4580,4580,4580,0
20241021,123600,37737050,4580,4580,4580,4580,0
20241021,123500,37737050,4580,4580,4580,4580,0
20241021,123400,37737050,4580,4580,4580,4580,0
20241021,123300,37737050,4580,4580,4580,4580,2
20241021,123200,37727890,4585,4585,4585,4585,5
20241021,123100,37704965,4585,4585,4585,4585,0
20241021,123000,37704965,4585,4585,4585,4585,0
20241021,122900,37704965,4585,4585,4585,4585,0
20241021,122800,37704965,4585,4595,4595,4585,12
20241021,122700,37649900,4595,4595,4595,4595,0
20241021,122600,37649900,4595,4595,4595,4595,0
20241021,122500,37649900,4595,4595,4595,4595,0
20241021,122400,37649900,4595,4595,4595,4595,0
20241021,122300,37649900,4595,4600,4600,4595,105
20241021,122200,37167400,4600,4600,4600,4600,0
20241021,122100,37167400,4600,4600,4600,4600,0
20241021,122000,37167400,4600,4600,4600,4600,5
20241021,121900,37144400,4600,4600,4600,4600,100
20241021,121800,36684400,4600,4600,4600,4600,100
20241021,121700,36224400,4600,4600,4600,4600,0
20241021,121600,36224400,4600,4600,4600,4600,0
20241021,121500,36224400,4600,4600,4600,4600,0
20241021,121400,36224400,4600,4580,4600,4575,1700
20241021,121300,28420685,4600,4600,4600,4600,0
20241021,121200,28420685,4600,4600,4600,4600,0
20241021,121100,28420685,4600,4600,4600,4600,0
20241021,121000,28420685,4600,4600,4600,4600,2
20241021,120900,28411485,4600,4600,4600,4600,100
20241021,120800,27951485,4600,4600,4600,4600,100
20241021,120700,27491485,4600,4600,4600,4600,3
20241021,120600,27477685,4600,4600,4600,4600,0
20241021,120500,27477685,4600,4600,4600,4600,0
20241021,120400,27477685,4600,4600,4600,4600,0
20241021,120300,27477685,4600,4600,4600,4600,500
20241021,120200,25177685,4600,4600,4600,4600,0
20241021,120100,25177685,4600,4600,4600,4600,0
20241021,120000,25177685,4600,4600,4600,4600,0
20241021,115900,25177685,4600,4600,4600,4600,90
20241021,115800,24763685,4600,4600,4600,4600,20
20241021,115700,24671685,4600,4600,4600,4600,0
20241021,115600,24671685,4600,4600,4600,4600,0
20241021,115500,24671685,4600,4600,4600,4600,18
20241021,115400,24588885,4610,4610,4610,4610,0
20241021,115300,24588885,4610,4610,4610,4610,0
20241021,115200,24588885,4610,4610,4610,4610,0
20241021,115100,24588885,4610,4610,4610,4610,0
20241021,115000,24588885,4610,4610,4610,4610,13
20241021,114900,24528955,4600,4600,4600,4600,12
20241021,114800,24473755,4610,4605,4610,4605,501
20241021,114700,22164470,4605,4605,4605,4605,0
20241021,114600,22164470,4605,4605,4605,4605,0
20241021,114500,22164470,4605,4605,4605,4605,0
20241021,114400,22164470,4605,4605,4605,4605,0
20241021,114300,22164470,4605,4605,4605,4605,0
20241021,114200,22164470,4605,4605,4605,4605,0
20241021,114100,22164470,4605,4605,4605,4605,8
20241021,114000,22127630,4605,4605,4605,4605,0
20241021,113900,22127630,4605,4605,4605,4605,0
20241021,113800,22127630,4605,4605,4605,4605,0
20241021,113700,22127630,4605,4605,4605,4605,3
20241021,113600,22113815,4575,4575,4575,4575,0
20241021,113500,22113815,4575,4575,4575,4575,0
20241021,113400,22113815,4575,4575,4575,4575,0
20241021,113300,22113815,4575,4575,4575,4575,335
20241021,113200,20581190,4575,4575,4575,4575,0
20241021,113100,20581190,4575,4575,4575,4575,0
20241021,113000,20581190,4575,4575,4575,4575,0
20241021,112900,20581190,4575,4575,4575,4575,0
20241021,112800,20581190,4575,4575,4575,4575,0
20241021,112700,20581190,4575,4575,4575,4575,0
20241021,112600,20581190,4575,4575,4575,4575,4
20241021,112500,20562890,4575,4575,4575,4575,0
20241021,112400,20562890,4575,4585,4585,4575,300
20241021,112300,19189635,4580,4580,4580,4580,0
20241021,112200,19189635,4580,4580,4580,4580,0
20241021,112100,19189635,4580,4580,4580,4580,0
20241021,112000,19189635,4580,4580,4580,4580,0
20241021,111900,19189635,4580,4580,4580,4580,0
20241021,111800,19189635,4580,4580,4580,4580,0
20241021,111700,19189635,4580,4580,4580,4580,0
20241021,111600,19189635,4580,4580,4580,4580,0
20241021,111500,19189635,4580,4580,4580,4580,0
20241021,111400,19189635,4580,4580,4580,4580,30
20241021,111300,19052235,4610,4610,4610,4610,0
20241021,111200,19052235,4610,4610,4610,4610,0
20241021,111100,19052235,4610,4610,4610,4610,0
20241021,111000,19052235,4610,4610,4610,4610,0
20241021,110900,19052235,4610,4610,4610,4610,1
20241021,110800,19047625,4575,4575,4575,4575,165
20241021,110700,18292750,4605,4605,4605,4605,0
20241021,110600,18292750,4605,4605,4605,4605,21
20241021,110500,18196045,4605,4605,4605,4605,12
20241021,110400,18140785,4605,4605,4605,4605,0
20241021,110300,18140785,4605,4605,4605,4605,0
20241021,110200,18140785,4605,4605,4605,4605,0
20241021,110100,18140785,4605,4605,4605,4605,0
20241021,110000,18140785,4605,4605,4605,4605,61
20241021,105900,17859880,4605,4605,4605,4605,117
20241021,105800,17321095,4605,4595,4605,4595,21
20241021,105700,17224450,4575,4580,4580,4575,180
20241021,105600,16400700,4590,4590,4590,4590,0
20241021,105500,16400700,4590,4590,4590,4590,0
20241021,105400,16400700,4590,4590,4590,4590,0
20241021,105300,16400700,4590,4590,4590,4590,0
20241021,105200,16400700,4590,4590,4590,4590,0
20241021,105100,16400700,4590,4590,4590,4590,0
20241021,105000,16400700,4590,4580,4590,4580,4
20241021,104900,16382365,4610,4610,4610,4610,0
20241021,104800,16382365,4610,4610,4610,4610,0
20241021,104700,16382365,4610,4610,4610,4610,0
20241021,104600,16382365,4610,4605,4610,4605,434
20241021,104500,14382485,4605,4605,4605,4605,0
20241021,104400,14382485,4605,4605,4605,4605,0
20241021,104300,14382485,4605,4605,4605,4605,0
20241021,104200,14382485,4605,4605,4605,4605,0
20241021,104100,14382485,4605,4605,4605,4605,0
20241021,104000,14382485,4605,4605,4605,4605,0
20241021,103900,14382485,4605,4605,4605,4605,1
20241021,103800,14377880,4600,4600,4600,4600,0
20241021,103700,14377880,4600,4600,4600,4600,0
20241021,103600,14377880,4600,4600,4600,4600,0
20241021,103500,14377880,4600,4600,4600,4600,0
20241021,103400,14377880,4600,4600,4600,4600,50
20241021,103300,14147880,4600,4600,4600,4600,0
20241021,103200,14147880,4600,4600,4600,4600,0
20241021,103100,14147880,4600,4600,4600,4600,161
20241021,103000,13407280,4600,4600,4600,4600,0
20241021,102900,13407280,4600,4600,4600,4600,20
20241021,102800,13315280,4590,4590,4590,4590,102
20241021,102700,12847100,4600,4600,4600,4600,0
20241021,102600,12847100,4600,4600,4600,4600,0
20241021,102500,12847100,4600,4600,4600,4600,0
20241021,102400,12847100,4600,4600,4600,4600,1
20241021,102300,12842500,4600,4590,4600,4590,599
20241021,102200,10089915,4590,4590,4590,4590,10
20241021,102100,10044015,4580,4580,4580,4580,0
20241021,102000,10044015,4580,4580,4580,4580,0
20241021,101900,10044015,4580,4580,4580,4580,0
20241021,101800,10044015,4580,4580,4580,4580,0
20241021,101700,10044015,4580,4580,4580,4580,289
20241021,101600,8720395,4580,4580,4580,4580,11
20241021,101500,8670015,4585,4585,4585,4585,55
20241021,101400,8417840,4580,4575,4580,4575,105
20241021,101300,7936945,4575,4575,4575,4575,0
20241021,101200,7936945,4575,4575,4575,4575,0
20241021,101100,7936945,4575,4575,4575,4575,0
20241021,101000,7936945,4575,4575,4575,4575,0
20241021,100900,7936945,4575,4575,4575,4575,33
20241021,100800,7785970,4580,4580,4580,4580,0
20241021,100700,7785970,4580,4580,4580,4580,0
20241021,100600,7785970,4580,4580,4580,4580,0
20241021,100500,7785970,4580,4580,4580,4580,0
20241021,100400,7785970,4580,4580,4580,4580,1
20241021,100300,7781390,4575,4575,4575,4575,0
20241021,100200,7781390,4575,4575,4575,4575,0
20241021,100100,7781390,4575,4575,4575,4575,50
20241021,100000,7552640,4575,4575,4575,4575,0
20241021,095900,7552640,4575,4575,4575,4575,2
20241021,095800,7543490,4575,4575,4575,4575,15
20241021,095700,7474865,4580,4580,4580,4580,0
20241021,095600,7474865,4580,4580,4580,4580,40
20241021,095500,7291665,4575,4575,4575,4575,0
20241021,095400,7291665,4575,4575,4575,4575,0
20241021,095300,7291665,4575,4575,4575,4575,2
20241021,095200,7282515,4590,4590,4590,4590,0
20241021,095100,7282515,4590,4590,4590,4590,0
20241021,095000,7282515,4590,4590,4590,4590,0
20241021,094900,7282515,4590,4590,4590,4590,0
20241021,094800,7282515,4590,4590,4590,4590,0
20241021,094700,7282515,4590,4590,4590,4590,0
20241021,094600,7282515,4590,4575,4590,4575,212
20241021,094500,6311210,4575,4575,4575,4575,2
20241021,094400,6302060,4560,4560,4560,4560,0
20241021,094300,6302060,4560,4560,4560,4560,0
20241021,094200,6302060,4560,4560,4560,4560,10
20241021,094100,6256460,4570,4570,4570,4570,0
20241021,094000,6256460,4570,4570,4570,4570,2
20241021,093900,6247320,4570,4570,4570,4570,0
20241021,093800,6247320,4570,4570,4570,4570,0
20241021,093700,6247320,4570,4565,4570,4565,19
20241021,093600,6160565,4560,4560,4560,4560,0
20241021,093500,6160565,4560,4560,4560,4560,0
20241021,093400,6160565,4560,4560,4560,4560,3
20241021,093300,6146885,4560,4555,4560,4555,21
20241021,093200,6051180,4555,4555,4555,4555,5
20241021,093100,6028405,4560,4560,4560,4560,1
20241021,093000,6023845,4560,4560,4560,4560,3
20241021,092900,6010165,4540,4540,4540,4540,0
20241021,092800,6010165,4540,4540,4540,4540,0
20241021,092700,6010165,4540,4540,4540,4540,1
20241021,092600,6005625,4540,4540,4540,4540,0
20241021,092500,6005625,4540,4540,4540,4540,0
20241021,092400,6005625,4540,4540,4540,4540,0
20241021,092300,6005625,4540,4540,4540,4540,0
20241021,092200,6005625,4540,4540,4540,4540,0
20241021,092100,6005625,4540,4540,4540,4540,0
20241021,092000,6005625,4540,4555,4555,4540,22
20241021,091900,5905500,4560,4560,4560,4560,0
20241021,091800,5905500,4560,4560,4560,4560,0
20241021,091700,5905500,4560,4560,4560,4560,0
20241021,091600,5905500,4560,4570,4570,4560,15
20241021,091500,5837025,4580,4580,4580,4580,0
20241021,091400,5837025,4580,4580,4580,4580,0
20241021,091300,5837025,4580,4580,4580,4580,8
20241021,091200,5800385,4530,4530,4530,4530,400
20241021,091100,3988385,4535,4535,4535,4535,0
20241021,091000,3988385,4535,4535,4535,4535,0
20241021,090900,3988385,4535,4545,4545,4535,408
20241021,090800,2134680,4580,4580,4580,4580,9
20241021,090700,2093460,4580,4580,4580,4580,0
20241021,090600,2093460,4580,4580,4580,4580,41
20241021,090500,1905680,4580,4580,4580,4580,3
20241021,090400,1891940,4580,4580,4580,4580,0
20241021,090300,1891940,4580,4580,4580,4580,0
20241021,090200,1891940,4580,4550,4580,4550,235
20241021,090100,822600,4570,4570,4570,4570,0
20241021,090000,822600,4570,4570,4570,4570,180