stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,205300,58053665,4490,4490,4490,4490,311
20241024,205200,58053665,4490,4490,4490,4490,0
20241024,205100,58053665,4490,4490,4490,4490,0
20241024,205000,58053665,4490,4490,4490,4490,0
20241024,204900,58053665,4490,4490,4490,4490,0
20241024,204800,58053665,4490,4490,4490,4490,0
20241024,204700,58053665,4490,4490,4490,4490,0
20241024,204600,58053665,4490,4490,4490,4490,0
20241024,204500,58053665,4490,4490,4490,4490,0
20241024,204400,58053665,4490,4490,4490,4490,0
20241024,204300,58053665,4490,4490,4490,4490,0
20241024,204200,58053665,4490,4490,4490,4490,0
20241024,204100,58053665,4490,4490,4490,4490,0
20241024,204000,58053665,4490,4490,4490,4490,0
20241024,203900,58053665,4490,4490,4490,4490,0
20241024,203800,58053665,4490,4490,4490,4490,0
20241024,203700,58053665,4490,4490,4490,4490,0
20241024,203600,58053665,4490,4490,4490,4490,0
20241024,203500,58053665,4490,4490,4490,4490,0
20241024,203400,58053665,4490,4490,4490,4490,0
20241024,203300,58053665,4490,4490,4490,4490,0
20241024,203200,58053665,4490,4490,4490,4490,0
20241024,203100,58053665,4490,4490,4490,4490,0
20241024,203000,58053665,4490,4490,4490,4490,0
20241024,202900,58053665,4490,4490,4490,4490,0
20241024,202800,58053665,4490,4490,4490,4490,0
20241024,202700,58053665,4490,4490,4490,4490,0
20241024,202600,58053665,4490,4490,4490,4490,0
20241024,202500,58053665,4490,4490,4490,4490,0
20241024,202400,58053665,4490,4490,4490,4490,0
20241024,202300,58053665,4490,4490,4490,4490,311
20241024,202200,58053665,4490,4490,4490,4490,0
20241024,202100,58053665,4490,4490,4490,4490,0
20241024,202000,58053665,4490,4490,4490,4490,0
20241024,201900,58053665,4490,4490,4490,4490,0
20241024,201800,58053665,4490,4490,4490,4490,0
20241024,201700,58053665,4490,4490,4490,4490,0
20241024,201600,58053665,4490,4490,4490,4490,0
20241024,201500,58053665,4490,4490,4490,4490,0
20241024,201400,58053665,4490,4490,4490,4490,0
20241024,201300,58053665,4490,4490,4490,4490,0
20241024,201200,58053665,4490,4490,4490,4490,0
20241024,201100,58053665,4490,4490,4490,4490,0
20241024,201000,58053665,4490,4490,4490,4490,0
20241024,200900,58053665,4490,4490,4490,4490,0
20241024,200800,58053665,4490,4490,4490,4490,0
20241024,200700,58053665,4490,4490,4490,4490,0
20241024,200600,58053665,4490,4490,4490,4490,0
20241024,200500,58053665,4490,4490,4490,4490,0
20241024,200400,58053665,4490,4490,4490,4490,0
20241024,200300,58053665,4490,4490,4490,4490,0
20241024,200200,58053665,4490,4490,4490,4490,0
20241024,200100,58053665,4490,4490,4490,4490,0
20241024,200000,58053665,4490,4490,4490,4490,0
20241024,195900,58053665,4490,4490,4490,4490,0
20241024,195800,58053665,4490,4490,4490,4490,0
20241024,195700,58053665,4490,4490,4490,4490,0
20241024,195600,58053665,4490,4490,4490,4490,0
20241024,195500,58053665,4490,4490,4490,4490,0
20241024,195400,58053665,4490,4490,4490,4490,0
20241024,195300,58053665,4490,4490,4490,4490,311
20241024,195200,58053665,4490,4490,4490,4490,0
20241024,195100,58053665,4490,4490,4490,4490,0
20241024,195000,58053665,4490,4490,4490,4490,0
20241024,194900,58053665,4490,4490,4490,4490,0
20241024,194800,58053665,4490,4490,4490,4490,0
20241024,194700,58053665,4490,4490,4490,4490,0
20241024,194600,58053665,4490,4490,4490,4490,0
20241024,194500,58053665,4490,4490,4490,4490,0
20241024,194400,58053665,4490,4490,4490,4490,0
20241024,194300,58053665,4490,4490,4490,4490,0
20241024,194200,58053665,4490,4490,4490,4490,0
20241024,194100,58053665,4490,4490,4490,4490,0
20241024,194000,58053665,4490,4490,4490,4490,0
20241024,193900,58053665,4490,4490,4490,4490,0
20241024,193800,58053665,4490,4490,4490,4490,0
20241024,193700,58053665,4490,4490,4490,4490,0
20241024,193600,58053665,4490,4490,4490,4490,0
20241024,193500,58053665,4490,4490,4490,4490,0
20241024,193400,58053665,4490,4490,4490,4490,0
20241024,193300,58053665,4490,4490,4490,4490,0
20241024,193200,58053665,4490,4490,4490,4490,0
20241024,193100,58053665,4490,4490,4490,4490,0
20241024,193000,58053665,4490,4490,4490,4490,0
20241024,192900,58053665,4490,4490,4490,4490,0
20241024,192800,58053665,4490,4490,4490,4490,0
20241024,192700,58053665,4490,4490,4490,4490,0
20241024,192600,58053665,4490,4490,4490,4490,0
20241024,192500,58053665,4490,4490,4490,4490,0
20241024,192400,58053665,4490,4490,4490,4490,0
20241024,192300,58053665,4490,4490,4490,4490,311
20241024,192200,58053665,4490,4490,4490,4490,0
20241024,192100,58053665,4490,4490,4490,4490,0
20241024,192000,58053665,4490,4490,4490,4490,0
20241024,191900,58053665,4490,4490,4490,4490,0
20241024,191800,58053665,4490,4490,4490,4490,0
20241024,191700,58053665,4490,4490,4490,4490,0
20241024,191600,58053665,4490,4490,4490,4490,0
20241024,191500,58053665,4490,4490,4490,4490,0
20241024,191400,58053665,4490,4490,4490,4490,0
20241024,191300,58053665,4490,4490,4490,4490,0
20241024,191200,58053665,4490,4490,4490,4490,0
20241024,191100,58053665,4490,4490,4490,4490,0
20241024,191000,58053665,4490,4490,4490,4490,0
20241024,190900,58053665,4490,4490,4490,4490,0
20241024,190800,58053665,4490,4490,4490,4490,0
20241024,190700,58053665,4490,4490,4490,4490,0
20241024,190600,58053665,4490,4490,4490,4490,0
20241024,190500,58053665,4490,4490,4490,4490,0
20241024,190400,58053665,4490,4490,4490,4490,0
20241024,190300,58053665,4490,4490,4490,4490,0
20241024,190200,58053665,4490,4490,4490,4490,0
20241024,190100,58053665,4490,4490,4490,4490,0
20241024,190000,58053665,4490,4490,4490,4490,0
20241024,185900,58053665,4490,4490,4490,4490,0
20241024,185800,58053665,4490,4490,4490,4490,0
20241024,185700,58053665,4490,4490,4490,4490,0
20241024,185600,58053665,4490,4490,4490,4490,0
20241024,185500,58053665,4490,4490,4490,4490,0
20241024,185400,58053665,4490,4490,4490,4490,0
20241024,185300,58053665,4490,4490,4490,4490,311
20241024,185200,58053665,4490,4490,4490,4490,0
20241024,185100,58053665,4490,4490,4490,4490,0
20241024,185000,58053665,4490,4490,4490,4490,0
20241024,184900,58053665,4490,4490,4490,4490,0
20241024,184800,58053665,4490,4490,4490,4490,0
20241024,184700,58053665,4490,4490,4490,4490,0
20241024,184600,58053665,4490,4490,4490,4490,0
20241024,184500,58053665,4490,4490,4490,4490,0
20241024,184400,58053665,4490,4490,4490,4490,0
20241024,184300,58053665,4490,4490,4490,4490,0
20241024,184200,58053665,4490,4490,4490,4490,0
20241024,184100,58053665,4490,4490,4490,4490,0
20241024,184000,58053665,4490,4490,4490,4490,0
20241024,183900,58053665,4490,4490,4490,4490,0
20241024,183800,58053665,4490,4490,4490,4490,0
20241024,183700,58053665,4490,4490,4490,4490,0
20241024,183600,58053665,4490,4490,4490,4490,0
20241024,183500,58053665,4490,4490,4490,4490,0
20241024,183400,58053665,4490,4490,4490,4490,0
20241024,183300,58053665,4490,4490,4490,4490,0
20241024,183200,58053665,4490,4490,4490,4490,0
20241024,183100,58053665,4490,4490,4490,4490,0
20241024,183000,58053665,4490,4490,4490,4490,0
20241024,182900,58053665,4490,4490,4490,4490,0
20241024,182800,58053665,4490,4490,4490,4490,0
20241024,182700,58053665,4490,4490,4490,4490,0
20241024,182600,58053665,4490,4490,4490,4490,0
20241024,182500,58053665,4490,4490,4490,4490,0
20241024,182400,58053665,4490,4490,4490,4490,0
20241024,182300,58053665,4490,4490,4490,4490,311
20241024,182200,58053665,4490,4490,4490,4490,0
20241024,182100,58053665,4490,4490,4490,4490,0
20241024,182000,58053665,4490,4490,4490,4490,0
20241024,181900,58053665,4490,4490,4490,4490,0
20241024,181800,58053665,4490,4490,4490,4490,0
20241024,181700,58053665,4490,4490,4490,4490,0
20241024,181600,58053665,4490,4490,4490,4490,0
20241024,181500,58053665,4490,4490,4490,4490,0
20241024,181400,58053665,4490,4490,4490,4490,0
20241024,181300,58053665,4490,4490,4490,4490,0
20241024,181200,58053665,4490,4490,4490,4490,0
20241024,181100,58053665,4490,4490,4490,4490,0
20241024,181000,58053665,4490,4490,4490,4490,0
20241024,180900,58053665,4490,4490,4490,4490,0
20241024,180800,58053665,4490,4490,4490,4490,0
20241024,180700,58053665,4490,4490,4490,4490,0
20241024,180600,58053665,4490,4490,4490,4490,0
20241024,180500,58053665,4490,4490,4490,4490,0
20241024,180400,58053665,4490,4490,4490,4490,0
20241024,180300,58053665,4490,4490,4490,4490,0
20241024,180200,58053665,4490,4490,4490,4490,0
20241024,180100,58053665,4490,4490,4490,4490,0
20241024,180000,58053665,4490,4490,4490,4490,0
20241024,175900,58053665,4490,4490,4490,4490,0
20241024,175800,58053665,4490,4490,4490,4490,0
20241024,175700,58053665,4490,4490,4490,4490,0
20241024,175600,58053665,4490,4490,4490,4490,0
20241024,175500,58053665,4490,4490,4490,4490,0
20241024,175400,58053665,4490,4490,4490,4490,0
20241024,175300,58053665,4490,4490,4490,4490,311
20241024,175200,58053665,4490,4490,4490,4490,0
20241024,175100,58053665,4490,4490,4490,4490,0
20241024,175000,58053665,4490,4490,4490,4490,0
20241024,174900,58053665,4490,4490,4490,4490,0
20241024,174800,58053665,4490,4490,4490,4490,0
20241024,174700,58053665,4490,4490,4490,4490,0
20241024,174600,58053665,4490,4490,4490,4490,0
20241024,174500,58053665,4490,4490,4490,4490,0
20241024,174400,58053665,4490,4490,4490,4490,0
20241024,174300,58053665,4490,4490,4490,4490,0
20241024,174200,58053665,4490,4490,4490,4490,0
20241024,174100,58053665,4490,4490,4490,4490,0
20241024,174000,58053665,4490,4490,4490,4490,0
20241024,173900,58053665,4490,4490,4490,4490,0
20241024,173800,58053665,4490,4490,4490,4490,0
20241024,173700,58053665,4490,4490,4490,4490,0
20241024,173600,58053665,4490,4490,4490,4490,0
20241024,173500,58053665,4490,4490,4490,4490,0
20241024,173400,58053665,4490,4490,4490,4490,0
20241024,173300,58053665,4490,4490,4490,4490,0
20241024,173200,58053665,4490,4490,4490,4490,0
20241024,173100,58053665,4490,4490,4490,4490,0
20241024,173000,58053665,4490,4490,4490,4490,0
20241024,172900,58053665,4490,4490,4490,4490,0
20241024,172800,58053665,4490,4490,4490,4490,0
20241024,172700,58053665,4490,4490,4490,4490,0
20241024,172600,58053665,4490,4490,4490,4490,0
20241024,172500,58053665,4490,4490,4490,4490,0
20241024,172400,58053665,4490,4490,4490,4490,0
20241024,172300,58053665,4490,4490,4490,4490,311
20241024,172200,58053665,4490,4490,4490,4490,0
20241024,172100,58053665,4490,4490,4490,4490,0
20241024,172000,58053665,4490,4490,4490,4490,0
20241024,171900,58053665,4490,4490,4490,4490,0
20241024,171800,58053665,4490,4490,4490,4490,0
20241024,171700,58053665,4490,4490,4490,4490,0
20241024,171600,58053665,4490,4490,4490,4490,0
20241024,171500,58053665,4490,4490,4490,4490,0
20241024,171400,58053665,4490,4490,4490,4490,0
20241024,171300,58053665,4490,4490,4490,4490,0
20241024,171200,58053665,4490,4490,4490,4490,0
20241024,171100,58053665,4490,4490,4490,4490,0
20241024,171000,58053665,4490,4490,4490,4490,0
20241024,170900,58053665,4490,4490,4490,4490,0
20241024,170800,58053665,4490,4490,4490,4490,0
20241024,170700,58053665,4490,4490,4490,4490,0
20241024,170600,58053665,4490,4490,4490,4490,0
20241024,170500,58053665,4490,4490,4490,4490,0
20241024,170400,58053665,4490,4490,4490,4490,0
20241024,170300,58053665,4490,4490,4490,4490,0
20241024,170200,58053665,4490,4490,4490,4490,0
20241024,170100,58053665,4490,4490,4490,4490,0
20241024,170000,58053665,4490,4490,4490,4490,0
20241024,165900,58053665,4490,4490,4490,4490,0
20241024,165800,58053665,4490,4490,4490,4490,0
20241024,165700,58053665,4490,4490,4490,4490,0
20241024,165600,58053665,4490,4490,4490,4490,0
20241024,165500,58053665,4490,4490,4490,4490,0
20241024,165400,58053665,4490,4490,4490,4490,0
20241024,165300,58053665,4490,4490,4490,4490,311
20241024,165200,58053665,4490,4490,4490,4490,0
20241024,165100,58053665,4490,4490,4490,4490,0
20241024,165000,58053665,4490,4490,4490,4490,0
20241024,164900,58053665,4490,4490,4490,4490,0
20241024,164800,58053665,4490,4490,4490,4490,0
20241024,164700,58053665,4490,4490,4490,4490,0
20241024,164600,58053665,4490,4490,4490,4490,0
20241024,164500,58053665,4490,4490,4490,4490,0
20241024,164400,58053665,4490,4490,4490,4490,0
20241024,164300,58053665,4490,4490,4490,4490,0
20241024,164200,58053665,4490,4490,4490,4490,0
20241024,164100,58053665,4490,4490,4490,4490,0
20241024,164000,58053665,4490,4490,4490,4490,0
20241024,163900,58053665,4490,4490,4490,4490,0
20241024,163800,58053665,4490,4490,4490,4490,0
20241024,163700,58053665,4490,4490,4490,4490,0
20241024,163600,58053665,4490,4490,4490,4490,0
20241024,163500,58053665,4490,4490,4490,4490,0
20241024,163400,58053665,4490,4490,4490,4490,0
20241024,163300,58053665,4490,4490,4490,4490,0
20241024,163200,58053665,4490,4490,4490,4490,0
20241024,163100,58053665,4490,4490,4490,4490,0
20241024,163000,58053665,4490,4490,4490,4490,0
20241024,162900,58053665,4490,4490,4490,4490,0
20241024,162800,58053665,4490,4490,4490,4490,0
20241024,162700,58053665,4490,4490,4490,4490,0
20241024,162600,58053665,4490,4490,4490,4490,0
20241024,162500,58053665,4490,4490,4490,4490,0
20241024,162400,58053665,4490,4490,4490,4490,0
20241024,162300,58053665,4490,4490,4490,4490,311
20241024,162200,58053665,4490,4490,4490,4490,0
20241024,162100,58053665,4490,4490,4490,4490,0
20241024,162000,58053665,4490,4490,4490,4490,0
20241024,161900,58053665,4490,4490,4490,4490,0
20241024,161800,58053665,4490,4490,4490,4490,0
20241024,161700,58053665,4490,4490,4490,4490,0
20241024,161600,58053665,4490,4490,4490,4490,0
20241024,161500,58053665,4490,4490,4490,4490,0
20241024,161400,58053665,4490,4490,4490,4490,0
20241024,161300,58053665,4490,4490,4490,4490,0
20241024,161200,58053665,4490,4490,4490,4490,0
20241024,161100,58053665,4490,4490,4490,4490,0
20241024,161000,58053665,4490,4490,4490,4490,0
20241024,160900,58053665,4490,4490,4490,4490,0
20241024,160800,58053665,4490,4490,4490,4490,0
20241024,160700,58053665,4490,4490,4490,4490,0
20241024,160600,58053665,4490,4490,4490,4490,0
20241024,160500,58053665,4490,4490,4490,4490,0
20241024,160400,58053665,4490,4490,4490,4490,0
20241024,160300,58053665,4490,4490,4490,4490,0
20241024,160200,58053665,4490,4490,4490,4490,0
20241024,160100,58053665,4490,4490,4490,4490,0
20241024,160000,58053665,4490,4490,4490,4490,0
20241024,155900,58053665,4490,4490,4490,4490,0
20241024,155800,58053665,4490,4490,4490,4490,0
20241024,155700,58053665,4490,4490,4490,4490,0
20241024,155600,58053665,4490,4490,4490,4490,0
20241024,155500,58053665,4490,4490,4490,4490,0
20241024,155400,58053665,4490,4490,4490,4490,0
20241024,155300,58053665,4490,4490,4490,4490,311
20241024,155200,58053665,4490,4490,4490,4490,0
20241024,155100,58053665,4490,4490,4490,4490,0
20241024,155000,58053665,4490,4490,4490,4490,0
20241024,154900,58053665,4490,4490,4490,4490,0
20241024,154800,58053665,4490,4490,4490,4490,0
20241024,154700,58053665,4490,4490,4490,4490,0
20241024,154600,58053665,4490,4490,4490,4490,0
20241024,154500,58053665,4490,4490,4490,4490,0
20241024,154400,58053665,4490,4490,4490,4490,0
20241024,154300,58053665,4490,4490,4490,4490,0
20241024,154200,58053665,4490,4490,4490,4490,0
20241024,154100,58053665,4490,4490,4490,4490,0
20241024,154000,58053665,4490,4490,4490,4490,0
20241024,153900,58053665,4490,4490,4490,4490,0
20241024,153800,58053665,4490,4490,4490,4490,0
20241024,153700,58053665,4490,4490,4490,4490,0
20241024,153600,58053665,4490,4490,4490,4490,0
20241024,153500,58053665,4490,4490,4490,4490,0
20241024,153400,58053665,4490,4490,4490,4490,0
20241024,153300,58053665,4490,4490,4490,4490,0
20241024,153200,58053665,4490,4490,4490,4490,0
20241024,153100,58053665,4490,4490,4490,4490,0
20241024,153000,58053665,4490,4490,4490,4490,311
20241024,152900,56657275,4500,4500,4500,4500,0
20241024,152800,56657275,4500,4500,4500,4500,0
20241024,152700,56657275,4500,4500,4500,4500,0
20241024,152600,56657275,4500,4500,4500,4500,0
20241024,152500,56657275,4500,4500,4500,4500,0
20241024,152400,56657275,4500,4500,4500,4500,0
20241024,152300,56657275,4500,4500,4500,4500,0
20241024,152200,56657275,4500,4500,4500,4500,0
20241024,152100,56657275,4500,4500,4500,4500,0
20241024,152000,56657275,4500,4500,4500,4500,0
20241024,151900,56657275,4500,4490,4500,4490,199
20241024,151800,55763755,4500,4500,4500,4500,33
20241024,151700,55615255,4500,4500,4500,4500,56
20241024,151600,55363255,4500,4495,4500,4495,184
20241024,151500,54536165,4495,4495,4495,4495,0
20241024,151400,54536165,4495,4495,4495,4495,0
20241024,151300,54536165,4495,4495,4495,4495,0
20241024,151200,54536165,4495,4495,4495,4495,155
20241024,151100,53839440,4495,4495,4495,4495,0
20241024,151000,53839440,4495,4495,4495,4495,0
20241024,150900,53839440,4495,4490,4495,4490,25
20241024,150800,53727175,4495,4495,4495,4495,422
20241024,150700,51830285,4495,4495,4495,4495,0
20241024,150600,51830285,4495,4495,4495,4495,68
20241024,150500,51524625,4495,4495,4495,4495,8
20241024,150400,51488665,4495,4495,4495,4495,591
20241024,150300,48832120,4490,4485,4490,4485,61
20241024,150200,48558420,4465,4465,4465,4465,0
20241024,150100,48558420,4465,4465,4465,4465,0
20241024,150000,48558420,4465,4465,4465,4465,0
20241024,145900,48558420,4465,4465,4465,4465,0
20241024,145800,48558420,4465,4465,4465,4465,0
20241024,145700,48558420,4465,4465,4465,4465,0
20241024,145600,48558420,4465,4465,4465,4465,1
20241024,145500,48553955,4485,4485,4485,4485,79
20241024,145400,48199640,4485,4485,4485,4485,10
20241024,145300,48154790,4485,4485,4485,4485,80
20241024,145200,47795990,4485,4485,4485,4485,0
20241024,145100,47795990,4485,4485,4485,4485,0
20241024,145000,47795990,4485,4485,4485,4485,0
20241024,144900,47795990,4485,4460,4485,4460,9
20241024,144800,47755675,4460,4460,4460,4460,1
20241024,144700,47751215,4485,4485,4485,4485,0
20241024,144600,47751215,4485,4485,4485,4485,0
20241024,144500,47751215,4485,4485,4485,4485,32
20241024,144400,47607695,4495,4495,4495,4495,0
20241024,144300,47607695,4495,4475,4495,4475,78
20241024,144200,47258150,4475,4475,4475,4475,0
20241024,144100,47258150,4475,4475,4475,4475,0
20241024,144000,47258150,4475,4475,4475,4475,0
20241024,143900,47258150,4475,4475,4475,4475,0
20241024,143800,47258150,4475,4475,4475,4475,0
20241024,143700,47258150,4475,4475,4475,4475,0
20241024,143600,47258150,4475,4475,4475,4475,0
20241024,143500,47258150,4475,4475,4475,4475,0
20241024,143400,47258150,4475,4475,4475,4475,10
20241024,143300,47213400,4480,4480,4480,4480,0
20241024,143200,47213400,4480,4480,4480,4480,0
20241024,143100,47213400,4480,4480,4480,4480,0
20241024,143000,47213400,4480,4480,4480,4480,0
20241024,142900,47213400,4480,4480,4480,4480,0
20241024,142800,47213400,4480,4480,4480,4480,0
20241024,142700,47213400,4480,4480,4480,4480,0
20241024,142600,47213400,4480,4480,4480,4480,1
20241024,142500,47208920,4485,4485,4485,4485,0
20241024,142400,47208920,4485,4485,4485,4485,0
20241024,142300,47208920,4485,4485,4485,4485,2
20241024,142200,47199950,4460,4460,4460,4460,0
20241024,142100,47199950,4460,4460,4460,4460,0
20241024,142000,47199950,4460,4460,4460,4460,0
20241024,141900,47199950,4460,4460,4460,4460,0
20241024,141800,47199950,4460,4460,4460,4460,0
20241024,141700,47199950,4460,4485,4485,4460,351
20241024,141600,45634465,4460,4485,4485,4460,30
20241024,141500,45500590,4490,4495,4495,4490,8
20241024,141400,45464660,4490,4490,4490,4490,0
20241024,141300,45464660,4490,4490,4490,4490,0
20241024,141200,45464660,4490,4480,4490,4480,141
20241024,141100,44831940,4480,4480,4480,4480,0
20241024,141000,44831940,4480,4480,4480,4480,0
20241024,140900,44831940,4480,4480,4480,4480,0
20241024,140800,44831940,4480,4480,4480,4480,330
20241024,140700,43353540,4480,4480,4480,4480,0
20241024,140600,43353540,4480,4480,4480,4480,0
20241024,140500,43353540,4480,4480,4480,4480,0
20241024,140400,43353540,4480,4480,4480,4480,0
20241024,140300,43353540,4480,4480,4480,4480,0
20241024,140200,43353540,4480,4480,4480,4480,0
20241024,140100,43353540,4480,4480,4480,4480,0
20241024,140000,43353540,4480,4480,4480,4480,0
20241024,135900,43353540,4480,4480,4480,4480,0
20241024,135800,43353540,4480,4480,4480,4480,0
20241024,135700,43353540,4480,4480,4480,4480,0
20241024,135600,43353540,4480,4480,4480,4480,250
20241024,135500,42233540,4480,4480,4480,4480,0
20241024,135400,42233540,4480,4480,4480,4480,0
20241024,135300,42233540,4480,4480,4480,4480,0
20241024,135200,42233540,4480,4480,4480,4480,0
20241024,135100,42233540,4480,4475,4480,4475,456
20241024,135000,40191095,4475,4475,4475,4475,0
20241024,134900,40191095,4475,4475,4475,4475,0
20241024,134800,40191095,4475,4475,4475,4475,0
20241024,134700,40191095,4475,4475,4475,4475,0
20241024,134600,40191095,4475,4475,4475,4475,0
20241024,134500,40191095,4475,4475,4475,4475,0
20241024,134400,40191095,4475,4475,4475,4475,0
20241024,134300,40191095,4475,4475,4475,4475,100
20241024,134200,39743595,4475,4475,4475,4475,0
20241024,134100,39743595,4475,4475,4475,4475,0
20241024,134000,39743595,4475,4475,4475,4475,0
20241024,133900,39743595,4475,4475,4475,4475,0
20241024,133800,39743595,4475,4475,4475,4475,0
20241024,133700,39743595,4475,4475,4475,4475,300
20241024,133600,38401095,4475,4475,4475,4475,0
20241024,133500,38401095,4475,4475,4475,4475,0
20241024,133400,38401095,4475,4465,4475,4465,311
20241024,133300,37009470,4480,4475,4480,4475,77
20241024,133200,36664515,4480,4480,4480,4480,0
20241024,133100,36664515,4480,4480,4480,4480,1
20241024,133000,36660035,4475,4475,4475,4475,101
20241024,132900,36208060,4475,4475,4475,4475,1
20241024,132800,36203585,4475,4475,4475,4475,200
20241024,132700,35308585,4475,4475,4475,4475,0
20241024,132600,35308585,4475,4475,4475,4475,5
20241024,132500,35286210,4465,4465,4465,4465,1
20241024,132400,35281745,4475,4475,4475,4475,0
20241024,132300,35281745,4475,4475,4475,4475,0
20241024,132200,35281745,4475,4475,4475,4475,0
20241024,132100,35281745,4475,4475,4475,4475,0
20241024,132000,35281745,4475,4475,4475,4475,2
20241024,131900,35272795,4475,4475,4475,4475,20
20241024,131800,35183295,4475,4460,4475,4460,202
20241024,131700,34280705,4460,4460,4460,4460,52
20241024,131600,34048785,4460,4460,4460,4460,0
20241024,131500,34048785,4460,4460,4460,4460,1
20241024,131400,34044325,4460,4460,4460,4460,0
20241024,131300,34044325,4460,4460,4460,4460,0
20241024,131200,34044325,4460,4460,4460,4460,0
20241024,131100,34044325,4460,4460,4460,4460,0
20241024,131000,34044325,4460,4460,4460,4460,0
20241024,130900,34044325,4460,4460,4460,4460,0
20241024,130800,34044325,4460,4460,4460,4460,0
20241024,130700,34044325,4460,4460,4460,4460,0
20241024,130600,34044325,4460,4460,4460,4460,0
20241024,130500,34044325,4460,4460,4460,4460,0
20241024,130400,34044325,4460,4460,4460,4460,0
20241024,130300,34044325,4460,4460,4460,4460,0
20241024,130200,34044325,4460,4460,4460,4460,0
20241024,130100,34044325,4460,4460,4460,4460,0
20241024,130000,34044325,4460,4460,4460,4460,0
20241024,125900,34044325,4460,4460,4460,4460,2
20241024,125800,34035405,4445,4445,4445,4445,0
20241024,125700,34035405,4445,4445,4445,4445,2
20241024,125600,34026515,4445,4445,4445,4445,0
20241024,125500,34026515,4445,4445,4445,4445,0
20241024,125400,34026515,4445,4445,4445,4445,0
20241024,125300,34026515,4445,4445,4445,4445,0
20241024,125200,34026515,4445,4445,4445,4445,43
20241024,125100,33835380,4445,4445,4445,4445,0
20241024,125000,33835380,4445,4445,4445,4445,0
20241024,124900,33835380,4445,4445,4445,4445,0
20241024,124800,33835380,4445,4445,4445,4445,0
20241024,124700,33835380,4445,4435,4445,4435,200
20241024,124600,32947930,4430,4430,4430,4430,0
20241024,124500,32947930,4430,4430,4430,4430,7
20241024,124400,32916920,4430,4430,4430,4430,9
20241024,124300,32877050,4425,4425,4425,4425,40
20241024,124200,32700050,4420,4420,4420,4420,0
20241024,124100,32700050,4420,4420,4420,4420,0
20241024,124000,32700050,4420,4420,4420,4420,0
20241024,123900,32700050,4420,4420,4420,4420,0
20241024,123800,32700050,4420,4420,4420,4420,0
20241024,123700,32700050,4420,4420,4420,4420,0
20241024,123600,32700050,4420,4420,4420,4420,0
20241024,123500,32700050,4420,4420,4420,4420,0
20241024,123400,32700050,4420,4420,4420,4420,0
20241024,123300,32700050,4420,4425,4425,4420,469
20241024,123200,30625920,4430,4435,4435,4430,138
20241024,123100,30014480,4435,4435,4435,4435,1
20241024,123000,30010045,4470,4470,4470,4470,0
20241024,122900,30010045,4470,4455,4470,4455,100
20241024,122800,29563870,4450,4450,4450,4450,175
20241024,122700,28785120,4450,4450,4450,4450,60
20241024,122600,28518120,4445,4445,4445,4445,0
20241024,122500,28518120,4445,4445,4445,4445,20
20241024,122400,28429220,4430,4430,4430,4430,0
20241024,122300,28429220,4430,4430,4430,4430,0
20241024,122200,28429220,4430,4435,4435,4430,50
20241024,122100,28207715,4450,4435,4450,4435,50
20241024,122000,27985355,4435,4435,4435,4435,12
20241024,121900,27932135,4435,4430,4435,4430,63
20241024,121800,27652945,4430,4430,4430,4430,104
20241024,121700,27192225,4430,4430,4430,4430,0
20241024,121600,27192225,4430,4430,4430,4430,2
20241024,121500,27183365,4445,4445,4445,4445,1
20241024,121400,27178920,4430,4430,4430,4430,0
20241024,121300,27178920,4430,4430,4430,4430,0
20241024,121200,27178920,4430,4430,4430,4430,0
20241024,121100,27178920,4430,4430,4430,4430,0
20241024,121000,27178920,4430,4430,4430,4430,0
20241024,120900,27178920,4430,4430,4430,4430,52
20241024,120800,26948560,4425,4435,4435,4425,277
20241024,120700,25721075,4440,4440,4440,4440,0
20241024,120600,25721075,4440,4450,4450,4440,285
20241024,120500,24454265,4450,4450,4450,4450,0
20241024,120400,24454265,4450,4450,4450,4450,0
20241024,120300,24454265,4450,4450,4450,4450,0
20241024,120200,24454265,4450,4450,4450,4450,0
20241024,120100,24454265,4450,4450,4450,4450,0
20241024,120000,24454265,4450,4450,4450,4450,0
20241024,115900,24454265,4450,4450,4450,4450,0
20241024,115800,24454265,4450,4450,4450,4450,3
20241024,115700,24440915,4450,4450,4450,4450,0
20241024,115600,24440915,4450,4450,4450,4450,17
20241024,115500,24365265,4450,4460,4460,4445,276
20241024,115400,23136500,4475,4475,4475,4475,0
20241024,115300,23136500,4475,4475,4475,4475,2
20241024,115200,23127550,4460,4460,4460,4460,1
20241024,115100,23123090,4460,4460,4460,4460,0
20241024,115000,23123090,4460,4460,4460,4460,0
20241024,114900,23123090,4460,4460,4460,4460,1
20241024,114800,23118630,4460,4460,4460,4460,0
20241024,114700,23118630,4460,4460,4460,4460,0
20241024,114600,23118630,4460,4460,4460,4460,0
20241024,114500,23118630,4460,4460,4460,4460,0
20241024,114400,23118630,4460,4460,4460,4460,0
20241024,114300,23118630,4460,4460,4460,4460,0
20241024,114200,23118630,4460,4460,4460,4460,0
20241024,114100,23118630,4460,4460,4460,4460,0
20241024,114000,23118630,4460,4480,4480,4460,139
20241024,113900,22497510,4485,4485,4485,4485,0
20241024,113800,22497510,4485,4485,4485,4485,0
20241024,113700,22497510,4485,4485,4485,4485,0
20241024,113600,22497510,4485,4485,4485,4485,0
20241024,113500,22497510,4485,4485,4485,4485,0
20241024,113400,22497510,4485,4485,4485,4485,0
20241024,113300,22497510,4485,4485,4485,4485,0
20241024,113200,22497510,4485,4485,4485,4485,0
20241024,113100,22497510,4485,4485,4485,4485,0
20241024,113000,22497510,4485,4485,4485,4485,0
20241024,112900,22497510,4485,4485,4485,4485,0
20241024,112800,22497510,4485,4485,4485,4485,0
20241024,112700,22497510,4485,4485,4485,4485,0
20241024,112600,22497510,4485,4485,4485,4485,0
20241024,112500,22497510,4485,4485,4485,4485,0
20241024,112400,22497510,4485,4485,4485,4485,0
20241024,112300,22497510,4485,4485,4485,4485,0
20241024,112200,22497510,4485,4485,4485,4485,0
20241024,112100,22497510,4485,4485,4485,4485,0
20241024,112000,22497510,4485,4485,4485,4485,1
20241024,111900,22493025,4480,4480,4480,4480,0
20241024,111800,22493025,4480,4480,4480,4480,0
20241024,111700,22493025,4480,4475,4480,4475,3
20241024,111600,22479590,4475,4475,4475,4475,0
20241024,111500,22479590,4475,4475,4475,4475,1
20241024,111400,22475115,4470,4470,4470,4470,0
20241024,111300,22475115,4470,4470,4470,4470,0
20241024,111200,22475115,4470,4470,4470,4470,2
20241024,111100,22466175,4480,4470,4480,4470,6
20241024,111000,22439325,4495,4495,4495,4495,0
20241024,110900,22439325,4495,4495,4495,4495,206
20241024,110800,21513355,4495,4495,4495,4495,2
20241024,110700,21504365,4470,4470,4470,4470,0
20241024,110600,21504365,4470,4500,4500,4470,17
20241024,110500,21428200,4500,4475,4500,4475,200
20241024,110400,20530730,4475,4475,4475,4475,1
20241024,110300,20526255,4475,4475,4475,4475,2
20241024,110200,20517305,4480,4485,4485,4480,321
20241024,110100,19079220,4480,4480,4480,4480,0
20241024,110000,19079220,4480,4480,4480,4480,0
20241024,105900,19079220,4480,4480,4480,4480,0
20241024,105800,19079220,4480,4480,4480,4480,390
20241024,105700,17332020,4500,4485,4500,4485,120
20241024,105600,16793520,4500,4500,4500,4500,43
20241024,105500,16600020,4500,4500,4500,4500,0
20241024,105400,16600020,4500,4500,4500,4500,99
20241024,105300,16154520,4500,4500,4500,4500,0
20241024,105200,16154520,4500,4500,4500,4500,200
20241024,105100,15254520,4495,4495,4495,4495,41
20241024,105000,15070225,4495,4495,4495,4495,10
20241024,104900,15025275,4490,4495,4495,4490,13
20241024,104800,14966855,4500,4500,4500,4500,0
20241024,104700,14966855,4500,4500,4500,4500,0
20241024,104600,14966855,4500,4500,4500,4500,0
20241024,104500,14966855,4500,4500,4500,4500,0
20241024,104400,14966855,4500,4500,4500,4500,0
20241024,104300,14966855,4500,4500,4500,4500,1
20241024,104200,14962355,4500,4500,4500,4500,13
20241024,104100,14903855,4500,4500,4500,4500,2
20241024,104000,14894855,4500,4470,4500,4470,484
20241024,103900,12731315,4470,4500,4500,4470,246
20241024,103800,11631665,4505,4505,4505,4505,0
20241024,103700,11631665,4505,4430,4510,4425,309
20241024,103600,10242155,4430,4525,4525,4430,859
20241024,103500,6392630,4525,4580,4580,4525,183
20241024,103400,5562850,4585,4590,4590,4585,23
20241024,103300,5457285,4600,4605,4605,4600,142
20241024,103200,4804035,4605,4615,4615,4605,67
20241024,103100,4495165,4615,4620,4620,4615,171
20241024,103000,3705165,4620,4620,4620,4620,4
20241024,102900,3686685,4625,4625,4625,4625,0
20241024,102800,3686685,4625,4625,4625,4625,30
20241024,102700,3547935,4625,4625,4625,4625,0
20241024,102600,3547935,4625,4635,4635,4625,194
20241024,102500,2650100,4635,4640,4640,4635,38
20241024,102400,2473925,4640,4640,4640,4640,0
20241024,102300,2473925,4640,4645,4645,4640,11
20241024,102200,2422840,4645,4645,4645,4645,0
20241024,102100,2422840,4645,4670,4670,4645,91
20241024,102000,1998840,4675,4690,4690,4675,41
20241024,101900,1806915,4690,4690,4690,4690,1
20241024,101800,1802225,4695,4695,4695,4695,1
20241024,101700,1797530,4725,4725,4725,4725,0
20241024,101600,1797530,4725,4725,4725,4725,0
20241024,101500,1797530,4725,4725,4725,4725,0
20241024,101400,1797530,4725,4725,4725,4725,0
20241024,101300,1797530,4725,4720,4725,4720,9
20241024,101200,1755045,4720,4685,4720,4685,13
20241024,101100,1694040,4725,4725,4725,4725,0
20241024,101000,1694040,4725,4725,4725,4725,0
20241024,100900,1694040,4725,4725,4725,4725,0
20241024,100800,1694040,4725,4725,4725,4725,0
20241024,100700,1694040,4725,4725,4725,4725,0
20241024,100600,1694040,4725,4725,4725,4725,0
20241024,100500,1694040,4725,4725,4725,4725,0
20241024,100400,1694040,4725,4725,4725,4725,3
20241024,100300,1679865,4720,4720,4720,4720,0
20241024,100200,1679865,4720,4720,4720,4720,1
20241024,100100,1675145,4690,4690,4690,4690,1
20241024,100000,1670455,4720,4720,4720,4720,1
20241024,095900,1665735,4695,4700,4700,4695,2
20241024,095800,1656340,4725,4725,4725,4725,0
20241024,095700,1656340,4725,4725,4725,4725,0
20241024,095600,1656340,4725,4725,4725,4725,0
20241024,095500,1656340,4725,4725,4725,4725,0
20241024,095400,1656340,4725,4725,4725,4725,1
20241024,095300,1651615,4700,4700,4700,4700,0
20241024,095200,1651615,4700,4700,4700,4700,0
20241024,095100,1651615,4700,4700,4700,4700,1
20241024,095000,1646915,4720,4720,4720,4720,0
20241024,094900,1646915,4720,4720,4720,4720,1
20241024,094800,1642195,4725,4725,4725,4725,0
20241024,094700,1642195,4725,4725,4725,4725,0
20241024,094600,1642195,4725,4725,4725,4725,0
20241024,094500,1642195,4725,4725,4725,4725,1
20241024,094400,1637470,4720,4720,4720,4720,0
20241024,094300,1637470,4720,4720,4720,4720,0
20241024,094200,1637470,4720,4720,4720,4720,6
20241024,094100,1609150,4720,4720,4720,4720,2
20241024,094000,1599710,4725,4725,4725,4725,1
20241024,093900,1594985,4720,4720,4720,4720,0
20241024,093800,1594985,4720,4720,4720,4720,20
20241024,093700,1500585,4725,4725,4725,4725,0
20241024,093600,1500585,4725,4725,4725,4725,0
20241024,093500,1500585,4725,4725,4725,4725,0
20241024,093400,1500585,4725,4725,4725,4725,0
20241024,093300,1500585,4725,4725,4725,4725,0
20241024,093200,1500585,4725,4725,4725,4725,0
20241024,093100,1500585,4725,4725,4725,4725,0
20241024,093000,1500585,4725,4725,4725,4725,0
20241024,092900,1500585,4725,4725,4725,4725,0
20241024,092800,1500585,4725,4725,4725,4725,0
20241024,092700,1500585,4725,4725,4725,4725,1
20241024,092600,1495860,4725,4725,4725,4725,0
20241024,092500,1495860,4725,4730,4730,4725,2
20241024,092400,1486405,4730,4730,4730,4730,0
20241024,092300,1486405,4730,4730,4730,4730,0
20241024,092200,1486405,4730,4730,4730,4730,0
20241024,092100,1486405,4730,4730,4730,4730,0
20241024,092000,1486405,4730,4730,4730,4730,0
20241024,091900,1486405,4730,4730,4730,4730,0
20241024,091800,1486405,4730,4730,4730,4730,0
20241024,091700,1486405,4730,4730,4730,4730,1
20241024,091600,1481675,4675,4675,4675,4675,0
20241024,091500,1481675,4675,4675,4675,4675,0
20241024,091400,1481675,4675,4675,4675,4670,276
20241024,091300,191645,4670,4670,4670,4670,0
20241024,091200,191645,4670,4670,4670,4670,0
20241024,091100,191645,4670,4670,4670,4670,0
20241024,091000,191645,4670,4670,4670,4670,0
20241024,090900,191645,4670,4670,4670,4670,0
20241024,090800,191645,4670,4670,4670,4670,0
20241024,090700,191645,4670,4670,4670,4670,0
20241024,090600,191645,4670,4670,4670,4670,6
20241024,090500,163625,4675,4675,4675,4675,0
20241024,090400,163625,4675,4675,4675,4675,0
20241024,090300,163625,4675,4675,4675,4675,0
20241024,090200,163625,4675,4675,4675,4675,0
20241024,090100,163625,4675,4675,4675,4675,0
20241024,090000,163625,4675,4675,4675,4675,35