stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,204800,187188865,4395,4395,4395,4395,1473
20241022,204700,187188865,4395,4395,4395,4395,0
20241022,204600,187188865,4395,4395,4395,4395,0
20241022,204500,187188865,4395,4395,4395,4395,0
20241022,204400,187188865,4395,4395,4395,4395,0
20241022,204300,187188865,4395,4395,4395,4395,0
20241022,204200,187188865,4395,4395,4395,4395,0
20241022,204100,187188865,4395,4395,4395,4395,0
20241022,204000,187188865,4395,4395,4395,4395,0
20241022,203900,187188865,4395,4395,4395,4395,0
20241022,203800,187188865,4395,4395,4395,4395,0
20241022,203700,187188865,4395,4395,4395,4395,0
20241022,203600,187188865,4395,4395,4395,4395,0
20241022,203500,187188865,4395,4395,4395,4395,0
20241022,203400,187188865,4395,4395,4395,4395,0
20241022,203300,187188865,4395,4395,4395,4395,0
20241022,203200,187188865,4395,4395,4395,4395,0
20241022,203100,187188865,4395,4395,4395,4395,0
20241022,203000,187188865,4395,4395,4395,4395,0
20241022,202900,187188865,4395,4395,4395,4395,0
20241022,202800,187188865,4395,4395,4395,4395,0
20241022,202700,187188865,4395,4395,4395,4395,0
20241022,202600,187188865,4395,4395,4395,4395,0
20241022,202500,187188865,4395,4395,4395,4395,0
20241022,202400,187188865,4395,4395,4395,4395,0
20241022,202300,187188865,4395,4395,4395,4395,0
20241022,202200,187188865,4395,4395,4395,4395,0
20241022,202100,187188865,4395,4395,4395,4395,0
20241022,202000,187188865,4395,4395,4395,4395,0
20241022,201900,187188865,4395,4395,4395,4395,0
20241022,201800,187188865,4395,4395,4395,4395,1473
20241022,201700,187188865,4395,4395,4395,4395,0
20241022,201600,187188865,4395,4395,4395,4395,0
20241022,201500,187188865,4395,4395,4395,4395,0
20241022,201400,187188865,4395,4395,4395,4395,0
20241022,201300,187188865,4395,4395,4395,4395,0
20241022,201200,187188865,4395,4395,4395,4395,0
20241022,201100,187188865,4395,4395,4395,4395,0
20241022,201000,187188865,4395,4395,4395,4395,0
20241022,200900,187188865,4395,4395,4395,4395,0
20241022,200800,187188865,4395,4395,4395,4395,0
20241022,200700,187188865,4395,4395,4395,4395,0
20241022,200600,187188865,4395,4395,4395,4395,0
20241022,200500,187188865,4395,4395,4395,4395,0
20241022,200400,187188865,4395,4395,4395,4395,0
20241022,200300,187188865,4395,4395,4395,4395,0
20241022,200200,187188865,4395,4395,4395,4395,0
20241022,200100,187188865,4395,4395,4395,4395,0
20241022,200000,187188865,4395,4395,4395,4395,0
20241022,195900,187188865,4395,4395,4395,4395,0
20241022,195800,187188865,4395,4395,4395,4395,0
20241022,195700,187188865,4395,4395,4395,4395,0
20241022,195600,187188865,4395,4395,4395,4395,0
20241022,195500,187188865,4395,4395,4395,4395,0
20241022,195400,187188865,4395,4395,4395,4395,0
20241022,195300,187188865,4395,4395,4395,4395,0
20241022,195200,187188865,4395,4395,4395,4395,0
20241022,195100,187188865,4395,4395,4395,4395,0
20241022,195000,187188865,4395,4395,4395,4395,0
20241022,194900,187188865,4395,4395,4395,4395,0
20241022,194800,187188865,4395,4395,4395,4395,1473
20241022,194700,187188865,4395,4395,4395,4395,0
20241022,194600,187188865,4395,4395,4395,4395,0
20241022,194500,187188865,4395,4395,4395,4395,0
20241022,194400,187188865,4395,4395,4395,4395,0
20241022,194300,187188865,4395,4395,4395,4395,0
20241022,194200,187188865,4395,4395,4395,4395,0
20241022,194100,187188865,4395,4395,4395,4395,0
20241022,194000,187188865,4395,4395,4395,4395,0
20241022,193900,187188865,4395,4395,4395,4395,0
20241022,193800,187188865,4395,4395,4395,4395,0
20241022,193700,187188865,4395,4395,4395,4395,0
20241022,193600,187188865,4395,4395,4395,4395,0
20241022,193500,187188865,4395,4395,4395,4395,0
20241022,193400,187188865,4395,4395,4395,4395,0
20241022,193300,187188865,4395,4395,4395,4395,0
20241022,193200,187188865,4395,4395,4395,4395,0
20241022,193100,187188865,4395,4395,4395,4395,0
20241022,193000,187188865,4395,4395,4395,4395,0
20241022,192900,187188865,4395,4395,4395,4395,0
20241022,192800,187188865,4395,4395,4395,4395,0
20241022,192700,187188865,4395,4395,4395,4395,0
20241022,192600,187188865,4395,4395,4395,4395,0
20241022,192500,187188865,4395,4395,4395,4395,0
20241022,192400,187188865,4395,4395,4395,4395,0
20241022,192300,187188865,4395,4395,4395,4395,0
20241022,192200,187188865,4395,4395,4395,4395,0
20241022,192100,187188865,4395,4395,4395,4395,0
20241022,192000,187188865,4395,4395,4395,4395,0
20241022,191900,187188865,4395,4395,4395,4395,0
20241022,191800,187188865,4395,4395,4395,4395,1473
20241022,191700,187188865,4395,4395,4395,4395,0
20241022,191600,187188865,4395,4395,4395,4395,0
20241022,191500,187188865,4395,4395,4395,4395,0
20241022,191400,187188865,4395,4395,4395,4395,0
20241022,191300,187188865,4395,4395,4395,4395,0
20241022,191200,187188865,4395,4395,4395,4395,0
20241022,191100,187188865,4395,4395,4395,4395,0
20241022,191000,187188865,4395,4395,4395,4395,0
20241022,190900,187188865,4395,4395,4395,4395,0
20241022,190800,187188865,4395,4395,4395,4395,0
20241022,190700,187188865,4395,4395,4395,4395,0
20241022,190600,187188865,4395,4395,4395,4395,0
20241022,190500,187188865,4395,4395,4395,4395,0
20241022,190400,187188865,4395,4395,4395,4395,0
20241022,190300,187188865,4395,4395,4395,4395,0
20241022,190200,187188865,4395,4395,4395,4395,0
20241022,190100,187188865,4395,4395,4395,4395,0
20241022,190000,187188865,4395,4395,4395,4395,0
20241022,185900,187188865,4395,4395,4395,4395,0
20241022,185800,187188865,4395,4395,4395,4395,0
20241022,185700,187188865,4395,4395,4395,4395,0
20241022,185600,187188865,4395,4395,4395,4395,0
20241022,185500,187188865,4395,4395,4395,4395,0
20241022,185400,187188865,4395,4395,4395,4395,0
20241022,185300,187188865,4395,4395,4395,4395,0
20241022,185200,187188865,4395,4395,4395,4395,0
20241022,185100,187188865,4395,4395,4395,4395,0
20241022,185000,187188865,4395,4395,4395,4395,0
20241022,184900,187188865,4395,4395,4395,4395,0
20241022,184800,187188865,4395,4395,4395,4395,1473
20241022,184700,187188865,4395,4395,4395,4395,0
20241022,184600,187188865,4395,4395,4395,4395,0
20241022,184500,187188865,4395,4395,4395,4395,0
20241022,184400,187188865,4395,4395,4395,4395,0
20241022,184300,187188865,4395,4395,4395,4395,0
20241022,184200,187188865,4395,4395,4395,4395,0
20241022,184100,187188865,4395,4395,4395,4395,0
20241022,184000,187188865,4395,4395,4395,4395,0
20241022,183900,187188865,4395,4395,4395,4395,0
20241022,183800,187188865,4395,4395,4395,4395,0
20241022,183700,187188865,4395,4395,4395,4395,0
20241022,183600,187188865,4395,4395,4395,4395,0
20241022,183500,187188865,4395,4395,4395,4395,0
20241022,183400,187188865,4395,4395,4395,4395,0
20241022,183300,187188865,4395,4395,4395,4395,0
20241022,183200,187188865,4395,4395,4395,4395,0
20241022,183100,187188865,4395,4395,4395,4395,0
20241022,183000,187188865,4395,4395,4395,4395,0
20241022,182900,187188865,4395,4395,4395,4395,0
20241022,182800,187188865,4395,4395,4395,4395,0
20241022,182700,187188865,4395,4395,4395,4395,0
20241022,182600,187188865,4395,4395,4395,4395,0
20241022,182500,187188865,4395,4395,4395,4395,0
20241022,182400,187188865,4395,4395,4395,4395,0
20241022,182300,187188865,4395,4395,4395,4395,0
20241022,182200,187188865,4395,4395,4395,4395,0
20241022,182100,187188865,4395,4395,4395,4395,0
20241022,182000,187188865,4395,4395,4395,4395,0
20241022,181900,187188865,4395,4395,4395,4395,0
20241022,181800,187188865,4395,4395,4395,4395,1473
20241022,181700,187188865,4395,4395,4395,4395,0
20241022,181600,187188865,4395,4395,4395,4395,0
20241022,181500,187188865,4395,4395,4395,4395,0
20241022,181400,187188865,4395,4395,4395,4395,0
20241022,181300,187188865,4395,4395,4395,4395,0
20241022,181200,187188865,4395,4395,4395,4395,0
20241022,181100,187188865,4395,4395,4395,4395,0
20241022,181000,187188865,4395,4395,4395,4395,0
20241022,180900,187188865,4395,4395,4395,4395,0
20241022,180800,187188865,4395,4395,4395,4395,0
20241022,180700,187188865,4395,4395,4395,4395,0
20241022,180600,187188865,4395,4395,4395,4395,0
20241022,180500,187188865,4395,4395,4395,4395,0
20241022,180400,187188865,4395,4395,4395,4395,0
20241022,180300,187188865,4395,4395,4395,4395,0
20241022,180200,187188865,4395,4395,4395,4395,0
20241022,180100,187188865,4395,4395,4395,4395,0
20241022,180000,187188865,4395,4395,4395,4395,0
20241022,175900,187188865,4395,4395,4395,4395,0
20241022,175800,187188865,4395,4395,4395,4395,0
20241022,175700,187188865,4395,4395,4395,4395,0
20241022,175600,187188865,4395,4395,4395,4395,0
20241022,175500,187188865,4395,4395,4395,4395,0
20241022,175400,187188865,4395,4395,4395,4395,0
20241022,175300,187188865,4395,4395,4395,4395,0
20241022,175200,187188865,4395,4395,4395,4395,0
20241022,175100,187188865,4395,4395,4395,4395,0
20241022,175000,187188865,4395,4395,4395,4395,0
20241022,174900,187188865,4395,4395,4395,4395,0
20241022,174800,187188865,4395,4395,4395,4395,1473
20241022,174700,187188865,4395,4395,4395,4395,0
20241022,174600,187188865,4395,4395,4395,4395,0
20241022,174500,187188865,4395,4395,4395,4395,0
20241022,174400,187188865,4395,4395,4395,4395,0
20241022,174300,187188865,4395,4395,4395,4395,0
20241022,174200,187188865,4395,4395,4395,4395,0
20241022,174100,187188865,4395,4395,4395,4395,0
20241022,174000,187188865,4395,4395,4395,4395,0
20241022,173900,187188865,4395,4395,4395,4395,0
20241022,173800,187188865,4395,4395,4395,4395,0
20241022,173700,187188865,4395,4395,4395,4395,0
20241022,173600,187188865,4395,4395,4395,4395,0
20241022,173500,187188865,4395,4395,4395,4395,0
20241022,173400,187188865,4395,4395,4395,4395,0
20241022,173300,187188865,4395,4395,4395,4395,0
20241022,173200,187188865,4395,4395,4395,4395,0
20241022,173100,187188865,4395,4395,4395,4395,0
20241022,173000,187188865,4395,4395,4395,4395,0
20241022,172900,187188865,4395,4395,4395,4395,0
20241022,172800,187188865,4395,4395,4395,4395,0
20241022,172700,187188865,4395,4395,4395,4395,0
20241022,172600,187188865,4395,4395,4395,4395,0
20241022,172500,187188865,4395,4395,4395,4395,0
20241022,172400,187188865,4395,4395,4395,4395,0
20241022,172300,187188865,4395,4395,4395,4395,0
20241022,172200,187188865,4395,4395,4395,4395,0
20241022,172100,187188865,4395,4395,4395,4395,0
20241022,172000,187188865,4395,4395,4395,4395,0
20241022,171900,187188865,4395,4395,4395,4395,0
20241022,171800,187188865,4395,4395,4395,4395,1473
20241022,171700,187188865,4395,4395,4395,4395,0
20241022,171600,187188865,4395,4395,4395,4395,0
20241022,171500,187188865,4395,4395,4395,4395,0
20241022,171400,187188865,4395,4395,4395,4395,0
20241022,171300,187188865,4395,4395,4395,4395,0
20241022,171200,187188865,4395,4395,4395,4395,0
20241022,171100,187188865,4395,4395,4395,4395,0
20241022,171000,187188865,4395,4395,4395,4395,0
20241022,170900,187188865,4395,4395,4395,4395,0
20241022,170800,187188865,4395,4395,4395,4395,0
20241022,170700,187188865,4395,4395,4395,4395,0
20241022,170600,187188865,4395,4395,4395,4395,0
20241022,170500,187188865,4395,4395,4395,4395,0
20241022,170400,187188865,4395,4395,4395,4395,0
20241022,170300,187188865,4395,4395,4395,4395,0
20241022,170200,187188865,4395,4395,4395,4395,0
20241022,170100,187188865,4395,4395,4395,4395,0
20241022,170000,187188865,4395,4395,4395,4395,0
20241022,165900,187188865,4395,4395,4395,4395,0
20241022,165800,187188865,4395,4395,4395,4395,0
20241022,165700,187188865,4395,4395,4395,4395,0
20241022,165600,187188865,4395,4395,4395,4395,0
20241022,165500,187188865,4395,4395,4395,4395,0
20241022,165400,187188865,4395,4395,4395,4395,0
20241022,165300,187188865,4395,4395,4395,4395,0
20241022,165200,187188865,4395,4395,4395,4395,0
20241022,165100,187188865,4395,4395,4395,4395,0
20241022,165000,187188865,4395,4395,4395,4395,0
20241022,164900,187188865,4395,4395,4395,4395,0
20241022,164800,187188865,4395,4395,4395,4395,1473
20241022,164700,187188865,4395,4395,4395,4395,0
20241022,164600,187188865,4395,4395,4395,4395,0
20241022,164500,187188865,4395,4395,4395,4395,0
20241022,164400,187188865,4395,4395,4395,4395,0
20241022,164300,187188865,4395,4395,4395,4395,0
20241022,164200,187188865,4395,4395,4395,4395,0
20241022,164100,187188865,4395,4395,4395,4395,0
20241022,164000,187188865,4395,4395,4395,4395,0
20241022,163900,187188865,4395,4395,4395,4395,0
20241022,163800,187188865,4395,4395,4395,4395,0
20241022,163700,187188865,4395,4395,4395,4395,0
20241022,163600,187188865,4395,4395,4395,4395,0
20241022,163500,187188865,4395,4395,4395,4395,0
20241022,163400,187188865,4395,4395,4395,4395,0
20241022,163300,187188865,4395,4395,4395,4395,0
20241022,163200,187188865,4395,4395,4395,4395,0
20241022,163100,187188865,4395,4395,4395,4395,0
20241022,163000,187188865,4395,4395,4395,4395,0
20241022,162900,187188865,4395,4395,4395,4395,0
20241022,162800,187188865,4395,4395,4395,4395,0
20241022,162700,187188865,4395,4395,4395,4395,0
20241022,162600,187188865,4395,4395,4395,4395,0
20241022,162500,187188865,4395,4395,4395,4395,0
20241022,162400,187188865,4395,4395,4395,4395,0
20241022,162300,187188865,4395,4395,4395,4395,0
20241022,162200,187188865,4395,4395,4395,4395,0
20241022,162100,187188865,4395,4395,4395,4395,0
20241022,162000,187188865,4395,4395,4395,4395,0
20241022,161900,187188865,4395,4395,4395,4395,0
20241022,161800,187188865,4395,4395,4395,4395,1473
20241022,161700,187188865,4395,4395,4395,4395,0
20241022,161600,187188865,4395,4395,4395,4395,0
20241022,161500,187188865,4395,4395,4395,4395,0
20241022,161400,187188865,4395,4395,4395,4395,0
20241022,161300,187188865,4395,4395,4395,4395,0
20241022,161200,187188865,4395,4395,4395,4395,0
20241022,161100,187188865,4395,4395,4395,4395,0
20241022,161000,187188865,4395,4395,4395,4395,0
20241022,160900,187188865,4395,4395,4395,4395,0
20241022,160800,187188865,4395,4395,4395,4395,0
20241022,160700,187188865,4395,4395,4395,4395,0
20241022,160600,187188865,4395,4395,4395,4395,0
20241022,160500,187188865,4395,4395,4395,4395,0
20241022,160400,187188865,4395,4395,4395,4395,0
20241022,160300,187188865,4395,4395,4395,4395,0
20241022,160200,187188865,4395,4395,4395,4395,0
20241022,160100,187188865,4395,4395,4395,4395,0
20241022,160000,187188865,4395,4395,4395,4395,0
20241022,155900,187188865,4395,4395,4395,4395,0
20241022,155800,187188865,4395,4395,4395,4395,0
20241022,155700,187188865,4395,4395,4395,4395,0
20241022,155600,187188865,4395,4395,4395,4395,0
20241022,155500,187188865,4395,4395,4395,4395,0
20241022,155400,187188865,4395,4395,4395,4395,0
20241022,155300,187188865,4395,4395,4395,4395,0
20241022,155200,187188865,4395,4395,4395,4395,0
20241022,155100,187188865,4395,4395,4395,4395,0
20241022,155000,187188865,4395,4395,4395,4395,0
20241022,154900,187188865,4395,4395,4395,4395,0
20241022,154800,187188865,4395,4395,4395,4395,1473
20241022,154700,187188865,4395,4395,4395,4395,0
20241022,154600,187188865,4395,4395,4395,4395,0
20241022,154500,187188865,4395,4395,4395,4395,0
20241022,154400,187188865,4395,4395,4395,4395,0
20241022,154300,187188865,4395,4395,4395,4395,0
20241022,154200,187188865,4395,4395,4395,4395,0
20241022,154100,187188865,4395,4395,4395,4395,0
20241022,154000,187188865,4395,4395,4395,4395,0
20241022,153900,187188865,4395,4395,4395,4395,0
20241022,153800,187188865,4395,4395,4395,4395,0
20241022,153700,187188865,4395,4395,4395,4395,0
20241022,153600,187188865,4395,4395,4395,4395,0
20241022,153500,187188865,4395,4395,4395,4395,0
20241022,153400,187188865,4395,4395,4395,4395,0
20241022,153300,187188865,4395,4395,4395,4395,0
20241022,153200,187188865,4395,4395,4395,4395,0
20241022,153100,187188865,4395,4395,4395,4395,0
20241022,153000,187188865,4395,4395,4395,4395,1473
20241022,152900,180715030,4390,4390,4390,4390,0
20241022,152800,180715030,4390,4390,4390,4390,0
20241022,152700,180715030,4390,4390,4390,4390,0
20241022,152600,180715030,4390,4390,4390,4390,0
20241022,152500,180715030,4390,4390,4390,4390,0
20241022,152400,180715030,4390,4390,4390,4390,0
20241022,152300,180715030,4390,4390,4390,4390,0
20241022,152200,180715030,4390,4390,4390,4390,0
20241022,152100,180715030,4390,4390,4390,4390,0
20241022,152000,180715030,4390,4390,4390,4390,0
20241022,151900,180715030,4390,4370,4390,4370,25
20241022,151800,180605760,4390,4390,4390,4370,22
20241022,151700,180509360,4370,4370,4370,4370,2
20241022,151600,180500620,4370,4365,4370,4365,549
20241022,151500,178101495,4365,4370,4370,4365,675
20241022,151400,175152855,4370,4370,4370,4370,50
20241022,151300,174934355,4365,4365,4365,4365,0
20241022,151200,174934355,4365,4365,4365,4365,0
20241022,151100,174934355,4365,4370,4370,4365,500
20241022,151000,172751220,4370,4375,4375,4370,501
20241022,150900,170561350,4395,4375,4395,4375,11
20241022,150800,170513075,4375,4375,4375,4375,3
20241022,150700,170499950,4375,4375,4375,4375,130
20241022,150600,169931200,4375,4375,4375,4375,18
20241022,150500,169852450,4375,4395,4395,4375,2
20241022,150400,169843680,4380,4380,4380,4380,0
20241022,150300,169843680,4380,4380,4380,4380,0
20241022,150200,169843680,4380,4380,4380,4380,0
20241022,150100,169843680,4380,4380,4380,4380,396
20241022,150000,168109200,4370,4385,4385,4370,465
20241022,145900,166076930,4385,4385,4385,4385,2
20241022,145800,166068160,4385,4385,4385,4385,0
20241022,145700,166068160,4385,4385,4385,4385,0
20241022,145600,166068160,4385,4385,4385,4385,5
20241022,145500,166046235,4385,4375,4385,4375,16
20241022,145400,165976135,4375,4375,4375,4375,194
20241022,145300,165127385,4375,4385,4385,4375,157
20241022,145200,164439440,4380,4385,4385,4380,749
20241022,145100,161156980,4385,4385,4385,4385,100
20241022,145000,160718480,4385,4385,4385,4385,0
20241022,144900,160718480,4385,4385,4385,4385,15
20241022,144800,160652705,4385,4390,4390,4385,671
20241022,144700,157709765,4390,4390,4390,4390,279
20241022,144600,156484955,4400,4400,4400,4400,10
20241022,144500,156440955,4400,4400,4400,4400,0
20241022,144400,156440955,4400,4400,4400,4400,1
20241022,144300,156436555,4400,4400,4400,4400,1
20241022,144200,156432155,4390,4390,4390,4390,1
20241022,144100,156427765,4380,4380,4380,4380,45
20241022,144000,156230665,4410,4410,4410,4410,0
20241022,143900,156230665,4410,4410,4410,4410,7
20241022,143800,156199795,4380,4380,4380,4380,0
20241022,143700,156199795,4380,4380,4380,4380,0
20241022,143600,156199795,4380,4380,4380,4380,300
20241022,143500,154885795,4380,4385,4385,4380,100
20241022,143400,154447490,4410,4410,4410,4410,0
20241022,143300,154447490,4410,4410,4410,4410,0
20241022,143200,154447490,4410,4410,4410,4410,0
20241022,143100,154447490,4410,4410,4410,4410,1
20241022,143000,154443080,4385,4385,4385,4385,2000
20241022,142900,145673080,4390,4395,4395,4390,1963
20241022,142800,137055360,4390,4390,4390,4390,0
20241022,142700,137055360,4390,4395,4395,4390,49
20241022,142600,136840200,4390,4395,4395,4390,204
20241022,142500,135944590,4390,4400,4400,4390,1007
20241022,142400,131517265,4400,4400,4400,4400,0
20241022,142300,131517265,4400,4420,4420,4400,1955
20241022,142200,122896570,4420,4420,4420,4420,0
20241022,142100,122896570,4420,4425,4425,4420,821
20241022,142000,119265005,4430,4430,4430,4430,56
20241022,141900,119016925,4430,4430,4430,4430,20
20241022,141800,118928325,4425,4425,4425,4425,0
20241022,141700,118928325,4425,4425,4425,4425,0
20241022,141600,118928325,4425,4425,4425,4425,0
20241022,141500,118928325,4425,4425,4425,4425,0
20241022,141400,118928325,4425,4425,4425,4425,0
20241022,141300,118928325,4425,4425,4425,4425,0
20241022,141200,118928325,4425,4425,4425,4425,0
20241022,141100,118928325,4425,4425,4425,4425,0
20241022,141000,118928325,4425,4425,4425,4425,0
20241022,140900,118928325,4425,4425,4425,4425,0
20241022,140800,118928325,4425,4425,4425,4425,0
20241022,140700,118928325,4425,4425,4425,4425,43
20241022,140600,118738050,4425,4425,4425,4425,0
20241022,140500,118738050,4425,4425,4425,4425,0
20241022,140400,118738050,4425,4425,4425,4425,0
20241022,140300,118738050,4425,4425,4425,4425,0
20241022,140200,118738050,4425,4425,4425,4425,39
20241022,140100,118565475,4430,4430,4430,4430,0
20241022,140000,118565475,4430,4430,4430,4430,708
20241022,135900,115429035,4435,4435,4435,4435,0
20241022,135800,115429035,4435,4435,4435,4435,0
20241022,135700,115429035,4435,4440,4440,4435,942
20241022,135600,111248765,4440,4440,4440,4440,0
20241022,135500,111248765,4440,4430,4440,4430,3
20241022,135400,111235465,4440,4440,4440,4440,0
20241022,135300,111235465,4440,4440,4440,4440,0
20241022,135200,111235465,4440,4440,4440,4440,0
20241022,135100,111235465,4440,4440,4440,4440,0
20241022,135000,111235465,4440,4440,4440,4440,0
20241022,134900,111235465,4440,4440,4440,4440,0
20241022,134800,111235465,4440,4440,4440,4440,0
20241022,134700,111235465,4440,4440,4440,4440,0
20241022,134600,111235465,4440,4440,4440,4440,0
20241022,134500,111235465,4440,4440,4440,4440,0
20241022,134400,111235465,4440,4440,4440,4440,0
20241022,134300,111235465,4440,4440,4440,4440,108
20241022,134200,110755945,4440,4440,4440,4440,0
20241022,134100,110755945,4440,4440,4440,4440,55
20241022,134000,110511745,4445,4445,4445,4445,0
20241022,133900,110511745,4445,4445,4445,4445,0
20241022,133800,110511745,4445,4445,4445,4445,261
20241022,133700,109351600,4460,4460,4460,4460,0
20241022,133600,109351600,4460,4460,4460,4460,0
20241022,133500,109351600,4460,4460,4460,4460,0
20241022,133400,109351600,4460,4460,4460,4460,0
20241022,133300,109351600,4460,4460,4460,4460,0
20241022,133200,109351600,4460,4460,4460,4460,0
20241022,133100,109351600,4460,4460,4460,4460,0
20241022,133000,109351600,4460,4460,4460,4460,0
20241022,132900,109351600,4460,4460,4460,4460,0
20241022,132800,109351600,4460,4460,4460,4460,22
20241022,132700,109253480,4460,4455,4460,4455,223
20241022,132600,108259120,4445,4445,4445,4445,100
20241022,132500,107814620,4445,4445,4445,4445,0
20241022,132400,107814620,4445,4445,4445,4445,0
20241022,132300,107814620,4445,4445,4445,4445,1
20241022,132200,107810175,4445,4445,4445,4445,148
20241022,132100,107152315,4445,4445,4445,4445,0
20241022,132000,107152315,4445,4445,4445,4445,0
20241022,131900,107152315,4445,4445,4445,4445,0
20241022,131800,107152315,4445,4445,4445,4445,0
20241022,131700,107152315,4445,4445,4445,4445,0
20241022,131600,107152315,4445,4445,4445,4445,0
20241022,131500,107152315,4445,4445,4445,4445,0
20241022,131400,107152315,4445,4445,4445,4445,1021
20241022,131300,102613970,4445,4445,4445,4445,117
20241022,131200,102093905,4445,4445,4445,4445,0
20241022,131100,102093905,4445,4445,4445,4445,162
20241022,131000,101373815,4445,4445,4445,4445,0
20241022,130900,101373815,4445,4445,4445,4445,90
20241022,130800,100973765,4445,4445,4445,4445,0
20241022,130700,100973765,4445,4445,4445,4445,0
20241022,130600,100973765,4445,4445,4445,4445,1
20241022,130500,100969320,4425,4425,4425,4425,0
20241022,130400,100969320,4425,4425,4425,4425,0
20241022,130300,100969320,4425,4425,4425,4425,188
20241022,130200,100137420,4425,4425,4425,4425,0
20241022,130100,100137420,4425,4425,4425,4425,0
20241022,130000,100137420,4425,4425,4425,4425,19
20241022,125900,100053345,4425,4425,4425,4425,0
20241022,125800,100053345,4425,4425,4425,4425,0
20241022,125700,100053345,4425,4425,4425,4425,234
20241022,125600,99017895,4430,4430,4430,4430,0
20241022,125500,99017895,4430,4430,4430,4430,121
20241022,125400,98481865,4430,4430,4430,4430,0
20241022,125300,98481865,4430,4430,4430,4430,300
20241022,125200,97152865,4460,4460,4460,4460,0
20241022,125100,97152865,4460,4440,4460,4430,201
20241022,125000,96261750,4460,4460,4460,4460,0
20241022,124900,96261750,4460,4460,4460,4460,0
20241022,124800,96261750,4460,4460,4460,4460,7
20241022,124700,96230530,4445,4445,4445,4445,0
20241022,124600,96230530,4445,4445,4445,4445,0
20241022,124500,96230530,4445,4445,4445,4445,5
20241022,124400,96208305,4450,4450,4450,4450,0
20241022,124300,96208305,4450,4450,4450,4450,5
20241022,124200,96186055,4460,4455,4460,4450,51
20241022,124100,95958695,4460,4460,4460,4460,0
20241022,124000,95958695,4460,4460,4460,4460,0
20241022,123900,95958695,4460,4460,4460,4460,0
20241022,123800,95958695,4460,4460,4460,4460,0
20241022,123700,95958695,4460,4460,4460,4460,0
20241022,123600,95958695,4460,4460,4460,4460,0
20241022,123500,95958695,4460,4460,4460,4460,0
20241022,123400,95958695,4460,4460,4460,4460,50
20241022,123300,95735695,4455,4455,4455,4455,0
20241022,123200,95735695,4455,4455,4455,4455,0
20241022,123100,95735695,4455,4455,4455,4455,0
20241022,123000,95735695,4455,4455,4455,4455,0
20241022,122900,95735695,4455,4455,4455,4455,0
20241022,122800,95735695,4455,4455,4455,4455,0
20241022,122700,95735695,4455,4455,4455,4455,0
20241022,122600,95735695,4455,4455,4455,4455,0
20241022,122500,95735695,4455,4455,4455,4455,0
20241022,122400,95735695,4455,4455,4455,4455,0
20241022,122300,95735695,4455,4455,4455,4455,0
20241022,122200,95735695,4455,4455,4455,4455,0
20241022,122100,95735695,4455,4455,4455,4455,0
20241022,122000,95735695,4455,4455,4455,4455,0
20241022,121900,95735695,4455,4455,4455,4455,2
20241022,121800,95726785,4455,4455,4455,4455,0
20241022,121700,95726785,4455,4460,4460,4455,18
20241022,121600,95646515,4435,4435,4435,4435,0
20241022,121500,95646515,4435,4435,4435,4435,0
20241022,121400,95646515,4435,4435,4435,4435,0
20241022,121300,95646515,4435,4435,4435,4435,0
20241022,121200,95646515,4435,4435,4435,4435,0
20241022,121100,95646515,4435,4435,4435,4435,0
20241022,121000,95646515,4435,4435,4435,4435,0
20241022,120900,95646515,4435,4435,4435,4435,0
20241022,120800,95646515,4435,4435,4435,4435,0
20241022,120700,95646515,4435,4435,4435,4435,0
20241022,120600,95646515,4435,4435,4435,4435,0
20241022,120500,95646515,4435,4435,4435,4435,0
20241022,120400,95646515,4435,4435,4435,4435,0
20241022,120300,95646515,4435,4435,4435,4435,0
20241022,120200,95646515,4435,4435,4435,4435,0
20241022,120100,95646515,4435,4435,4435,4435,1
20241022,120000,95642080,4435,4435,4435,4435,0
20241022,115900,95642080,4435,4435,4435,4435,0
20241022,115800,95642080,4435,4435,4435,4435,0
20241022,115700,95642080,4435,4435,4435,4435,0
20241022,115600,95642080,4435,4435,4435,4435,0
20241022,115500,95642080,4435,4435,4435,4435,0
20241022,115400,95642080,4435,4435,4435,4435,0
20241022,115300,95642080,4435,4435,4435,4435,0
20241022,115200,95642080,4435,4435,4435,4435,0
20241022,115100,95642080,4435,4435,4435,4435,1
20241022,115000,95637645,4470,4440,4470,4440,30
20241022,114900,95504350,4435,4435,4435,4435,125
20241022,114800,94949975,4435,4435,4435,4435,0
20241022,114700,94949975,4435,4435,4435,4435,0
20241022,114600,94949975,4435,4435,4435,4435,0
20241022,114500,94949975,4435,4435,4435,4435,0
20241022,114400,94949975,4435,4435,4435,4435,0
20241022,114300,94949975,4435,4420,4435,4420,2
20241022,114200,94941120,4420,4420,4420,4420,0
20241022,114100,94941120,4420,4420,4420,4420,0
20241022,114000,94941120,4420,4420,4420,4420,0
20241022,113900,94941120,4420,4420,4420,4420,40
20241022,113800,94764320,4440,4440,4440,4440,0
20241022,113700,94764320,4440,4440,4440,4440,33
20241022,113600,94617800,4440,4440,4440,4440,0
20241022,113500,94617800,4440,4440,4440,4440,0
20241022,113400,94617800,4440,4440,4440,4440,0
20241022,113300,94617800,4440,4440,4440,4440,0
20241022,113200,94617800,4440,4440,4440,4440,5
20241022,113100,94595600,4440,4440,4440,4440,88
20241022,113000,94204880,4420,4420,4420,4420,0
20241022,112900,94204880,4420,4420,4420,4420,0
20241022,112800,94204880,4420,4420,4420,4420,0
20241022,112700,94204880,4420,4420,4420,4420,0
20241022,112600,94204880,4420,4420,4420,4420,2
20241022,112500,94196040,4420,4420,4420,4420,10
20241022,112400,94151840,4420,4420,4420,4420,23
20241022,112300,94050180,4415,4415,4415,4415,0
20241022,112200,94050180,4415,4415,4415,4415,0
20241022,112100,94050180,4415,4415,4415,4415,0
20241022,112000,94050180,4415,4415,4415,4415,95
20241022,111900,93630755,4410,4410,4410,4410,0
20241022,111800,93630755,4410,4410,4410,4410,0
20241022,111700,93630755,4410,4410,4410,4410,0
20241022,111600,93630755,4410,4410,4410,4410,0
20241022,111500,93630755,4410,4410,4410,4410,0
20241022,111400,93630755,4410,4410,4410,4410,2
20241022,111300,93621935,4400,4405,4405,4400,49
20241022,111200,93406330,4420,4420,4420,4420,0
20241022,111100,93406330,4420,4420,4420,4420,0
20241022,111000,93406330,4420,4420,4420,4420,1
20241022,110900,93401910,4400,4400,4400,4400,31
20241022,110800,93265510,4405,4405,4405,4405,167
20241022,110700,92529875,4405,4405,4405,4405,15
20241022,110600,92463800,4440,4440,4440,4440,0
20241022,110500,92463800,4440,4400,4440,4400,2
20241022,110400,92454960,4405,4415,4415,4405,700
20241022,110300,89370290,4445,4445,4445,4445,0
20241022,110200,89370290,4445,4445,4445,4445,0
20241022,110100,89370290,4445,4445,4445,4445,0
20241022,110000,89370290,4445,4445,4445,4445,0
20241022,105900,89370290,4445,4445,4445,4445,0
20241022,105800,89370290,4445,4445,4445,4445,0
20241022,105700,89370290,4445,4445,4445,4445,0
20241022,105600,89370290,4445,4445,4445,4445,0
20241022,105500,89370290,4445,4445,4445,4445,0
20241022,105400,89370290,4445,4445,4445,4445,0
20241022,105300,89370290,4445,4445,4445,4445,0
20241022,105200,89370290,4445,4445,4445,4445,0
20241022,105100,89370290,4445,4445,4445,4445,0
20241022,105000,89370290,4445,4445,4445,4445,0
20241022,104900,89370290,4445,4445,4445,4445,0
20241022,104800,89370290,4445,4445,4445,4445,67
20241022,104700,89072475,4445,4450,4450,4445,28
20241022,104600,88947890,4450,4450,4450,4450,0
20241022,104500,88947890,4450,4450,4450,4445,41
20241022,104400,88765460,4445,4445,4445,4445,22
20241022,104300,88667670,4445,4445,4445,4445,0
20241022,104200,88667670,4445,4445,4445,4445,0
20241022,104100,88667670,4445,4445,4445,4445,1
20241022,104000,88663225,4445,4445,4445,4445,9
20241022,103900,88623220,4450,4450,4450,4450,0
20241022,103800,88623220,4450,4450,4450,4450,0
20241022,103700,88623220,4450,4450,4450,4450,0
20241022,103600,88623220,4450,4450,4450,4450,1
20241022,103500,88618770,4410,4410,4410,4410,0
20241022,103400,88618770,4410,4410,4410,4410,0
20241022,103300,88618770,4410,4410,4410,4410,0
20241022,103200,88618770,4410,4410,4410,4410,0
20241022,103100,88618770,4410,4450,4450,4410,11
20241022,103000,88570220,4450,4450,4450,4450,0
20241022,102900,88570220,4450,4450,4450,4450,0
20241022,102800,88570220,4450,4450,4450,4450,0
20241022,102700,88570220,4450,4450,4450,4450,0
20241022,102600,88570220,4450,4450,4450,4450,0
20241022,102500,88570220,4450,4450,4450,4450,0
20241022,102400,88570220,4450,4450,4450,4450,0
20241022,102300,88570220,4450,4420,4450,4420,1000
20241022,102200,84122825,4380,4405,4405,4380,5
20241022,102100,84100880,4415,4415,4415,4415,2
20241022,102000,84092050,4425,4385,4470,4380,1925
20241022,101900,75656315,4390,4390,4390,4390,0
20241022,101800,75656315,4390,4390,4390,4390,4
20241022,101700,75638755,4390,4390,4390,4390,11
20241022,101600,75590465,4390,4425,4425,4390,4667
20241022,101500,55045530,4430,4430,4430,4430,0
20241022,101400,55045530,4430,4430,4430,4430,0
20241022,101300,55045530,4430,4430,4430,4430,0
20241022,101200,55045530,4430,4430,4430,4430,200
20241022,101100,54159530,4430,4430,4430,4430,38
20241022,101000,53991190,4435,4445,4445,4435,2289
20241022,100900,43827875,4475,4475,4475,4475,2
20241022,100800,43818925,4445,4445,4445,4445,20
20241022,100700,43730025,4445,4445,4445,4445,200
20241022,100600,42841025,4445,4445,4445,4445,1018
20241022,100500,38316015,4460,4460,4460,4460,0
20241022,100400,38316015,4460,4460,4460,4460,0
20241022,100300,38316015,4460,4460,4460,4460,1
20241022,100200,38311555,4445,4445,4445,4445,44
20241022,100100,38115975,4460,4460,4460,4460,0
20241022,100000,38115975,4460,4460,4460,4460,0
20241022,095900,38115975,4460,4460,4460,4460,3
20241022,095800,38102595,4445,4465,4465,4445,42
20241022,095700,37915105,4465,4465,4465,4465,1
20241022,095600,37910640,4440,4440,4440,4440,19
20241022,095500,37826280,4440,4445,4445,4440,12
20241022,095400,37772945,4445,4445,4445,4445,0
20241022,095300,37772945,4445,4445,4445,4445,0
20241022,095200,37772945,4445,4450,4450,4445,167
20241022,095100,37030625,4475,4475,4475,4475,0
20241022,095000,37030625,4475,4475,4475,4475,0
20241022,094900,37030625,4475,4475,4475,4475,0
20241022,094800,37030625,4475,4475,4475,4475,1
20241022,094700,37026150,4440,4440,4440,4440,103
20241022,094600,36568830,4440,4440,4440,4440,0
20241022,094500,36568830,4440,4450,4450,4440,708
20241022,094400,33418315,4455,4465,4465,4455,45
20241022,094300,33217575,4470,4470,4470,4470,1
20241022,094200,33213105,4470,4470,4470,4470,1
20241022,094100,33208635,4475,4475,4475,4475,6
20241022,094000,33181785,4475,4475,4475,4475,101
20241022,093900,32729810,4450,4450,4450,4450,531
20241022,093800,30366860,4450,4450,4450,4450,50
20241022,093700,30144360,4455,4465,4465,4455,325
20241022,093600,28694805,4465,4470,4470,4465,53
20241022,093500,28458025,4470,4470,4470,4470,7
20241022,093400,28426735,4475,4475,4475,4475,424
20241022,093300,26529335,4500,4500,4500,4500,1
20241022,093200,26524835,4505,4475,4505,4475,10
20241022,093100,26480025,4475,4480,4480,4475,323
20241022,093000,25033120,4485,4490,4490,4485,492
20241022,092900,22826235,4495,4495,4495,4495,0
20241022,092800,22826235,4495,4500,4500,4495,893
20241022,092700,18807740,4505,4505,4505,4505,0
20241022,092600,18807740,4505,4505,4505,4505,0
20241022,092500,18807740,4505,4505,4505,4505,60
20241022,092400,18537440,4535,4535,4535,4535,1
20241022,092300,18532905,4540,4540,4540,4540,0
20241022,092200,18532905,4540,4540,4540,4540,14
20241022,092100,18469345,4500,4500,4500,4500,0
20241022,092000,18469345,4500,4500,4500,4500,0
20241022,091900,18469345,4500,4500,4500,4500,2
20241022,091800,18460345,4505,4505,4505,4505,0
20241022,091700,18460345,4505,4515,4515,4505,3
20241022,091600,18446820,4525,4490,4595,4485,369
20241022,091500,16784980,4485,4485,4485,4485,3
20241022,091400,16771525,4505,4505,4505,4505,200
20241022,091300,15870525,4485,4485,4485,4485,0
20241022,091200,15870525,4485,4495,4505,4485,15
20241022,091100,15803190,4505,4505,4505,4505,0
20241022,091000,15803190,4505,4505,4505,4505,0
20241022,090900,15803190,4505,4515,4515,4480,2208
20241022,090800,5858735,4515,4515,4515,4515,0
20241022,090700,5858735,4515,4545,4545,4515,507
20241022,090600,3563900,4540,4540,4540,4540,0
20241022,090500,3563900,4540,4540,4540,4540,0
20241022,090400,3563900,4540,4540,4540,4540,0
20241022,090300,3563900,4540,4540,4540,4540,0
20241022,090200,3563900,4540,4540,4540,4540,20
20241022,090100,3473100,4540,4540,4540,4540,150
20241022,090000,2792100,4540,4540,4540,4540,615