stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,193000,517167530,4950,4950,4950,4950,796
20241024,192900,517167530,4950,4950,4950,4950,0
20241024,192800,517167530,4950,4950,4950,4950,0
20241024,192700,517167530,4950,4950,4950,4950,0
20241024,192600,517167530,4950,4950,4950,4950,0
20241024,192500,517167530,4950,4950,4950,4950,0
20241024,192400,517167530,4950,4950,4950,4950,0
20241024,192300,517167530,4950,4950,4950,4950,0
20241024,192200,517167530,4950,4950,4950,4950,0
20241024,192100,517167530,4950,4950,4950,4950,0
20241024,192000,517167530,4950,4950,4950,4950,0
20241024,191900,517167530,4950,4950,4950,4950,0
20241024,191800,517167530,4950,4950,4950,4950,0
20241024,191700,517167530,4950,4950,4950,4950,0
20241024,191600,517167530,4950,4950,4950,4950,0
20241024,191500,517167530,4950,4950,4950,4950,0
20241024,191400,517167530,4950,4950,4950,4950,0
20241024,191300,517167530,4950,4950,4950,4950,0
20241024,191200,517167530,4950,4950,4950,4950,0
20241024,191100,517167530,4950,4950,4950,4950,0
20241024,191000,517167530,4950,4950,4950,4950,0
20241024,190900,517167530,4950,4950,4950,4950,0
20241024,190800,517167530,4950,4950,4950,4950,0
20241024,190700,517167530,4950,4950,4950,4950,0
20241024,190600,517167530,4950,4950,4950,4950,0
20241024,190500,517167530,4950,4950,4950,4950,0
20241024,190400,517167530,4950,4950,4950,4950,0
20241024,190300,517167530,4950,4950,4950,4950,0
20241024,190200,517167530,4950,4950,4950,4950,0
20241024,190100,517167530,4950,4950,4950,4950,0
20241024,190000,517167530,4950,4950,4950,4950,796
20241024,185900,517167530,4950,4950,4950,4950,0
20241024,185800,517167530,4950,4950,4950,4950,0
20241024,185700,517167530,4950,4950,4950,4950,0
20241024,185600,517167530,4950,4950,4950,4950,0
20241024,185500,517167530,4950,4950,4950,4950,0
20241024,185400,517167530,4950,4950,4950,4950,0
20241024,185300,517167530,4950,4950,4950,4950,0
20241024,185200,517167530,4950,4950,4950,4950,0
20241024,185100,517167530,4950,4950,4950,4950,0
20241024,185000,517167530,4950,4950,4950,4950,0
20241024,184900,517167530,4950,4950,4950,4950,0
20241024,184800,517167530,4950,4950,4950,4950,0
20241024,184700,517167530,4950,4950,4950,4950,0
20241024,184600,517167530,4950,4950,4950,4950,0
20241024,184500,517167530,4950,4950,4950,4950,0
20241024,184400,517167530,4950,4950,4950,4950,0
20241024,184300,517167530,4950,4950,4950,4950,0
20241024,184200,517167530,4950,4950,4950,4950,0
20241024,184100,517167530,4950,4950,4950,4950,0
20241024,184000,517167530,4950,4950,4950,4950,0
20241024,183900,517167530,4950,4950,4950,4950,0
20241024,183800,517167530,4950,4950,4950,4950,0
20241024,183700,517167530,4950,4950,4950,4950,0
20241024,183600,517167530,4950,4950,4950,4950,0
20241024,183500,517167530,4950,4950,4950,4950,0
20241024,183400,517167530,4950,4950,4950,4950,0
20241024,183300,517167530,4950,4950,4950,4950,0
20241024,183200,517167530,4950,4950,4950,4950,0
20241024,183100,517167530,4950,4950,4950,4950,0
20241024,183000,517167530,4950,4950,4950,4950,796
20241024,182900,517167530,4950,4950,4950,4950,0
20241024,182800,517167530,4950,4950,4950,4950,0
20241024,182700,517167530,4950,4950,4950,4950,0
20241024,182600,517167530,4950,4950,4950,4950,0
20241024,182500,517167530,4950,4950,4950,4950,0
20241024,182400,517167530,4950,4950,4950,4950,0
20241024,182300,517167530,4950,4950,4950,4950,0
20241024,182200,517167530,4950,4950,4950,4950,0
20241024,182100,517167530,4950,4950,4950,4950,0
20241024,182000,517167530,4950,4950,4950,4950,0
20241024,181900,517167530,4950,4950,4950,4950,0
20241024,181800,517167530,4950,4950,4950,4950,0
20241024,181700,517167530,4950,4950,4950,4950,0
20241024,181600,517167530,4950,4950,4950,4950,0
20241024,181500,517167530,4950,4950,4950,4950,0
20241024,181400,517167530,4950,4950,4950,4950,0
20241024,181300,517167530,4950,4950,4950,4950,0
20241024,181200,517167530,4950,4950,4950,4950,0
20241024,181100,517167530,4950,4950,4950,4950,0
20241024,181000,517167530,4950,4950,4950,4950,0
20241024,180900,517167530,4950,4950,4950,4950,0
20241024,180800,517167530,4950,4950,4950,4950,0
20241024,180700,517167530,4950,4950,4950,4950,0
20241024,180600,517167530,4950,4950,4950,4950,0
20241024,180500,517167530,4950,4950,4950,4950,0
20241024,180400,517167530,4950,4950,4950,4950,0
20241024,180300,517167530,4950,4950,4950,4950,0
20241024,180200,517167530,4950,4950,4950,4950,0
20241024,180100,517167530,4950,4950,4950,4950,0
20241024,180000,517167530,4950,4950,4950,4950,796
20241024,175900,517167530,4950,4950,4950,4950,0
20241024,175800,517167530,4950,4950,4950,4950,0
20241024,175700,517167530,4950,4950,4950,4950,0
20241024,175600,517167530,4950,4950,4950,4950,0
20241024,175500,517167530,4950,4950,4950,4950,0
20241024,175400,517167530,4950,4950,4950,4950,0
20241024,175300,517167530,4950,4950,4950,4950,0
20241024,175200,517167530,4950,4950,4950,4950,0
20241024,175100,517167530,4950,4950,4950,4950,0
20241024,175000,517167530,4950,4950,4950,4950,0
20241024,174900,517167530,4950,4950,4950,4950,0
20241024,174800,517167530,4950,4950,4950,4950,0
20241024,174700,517167530,4950,4950,4950,4950,0
20241024,174600,517167530,4950,4950,4950,4950,0
20241024,174500,517167530,4950,4950,4950,4950,0
20241024,174400,517167530,4950,4950,4950,4950,0
20241024,174300,517167530,4950,4950,4950,4950,0
20241024,174200,517167530,4950,4950,4950,4950,0
20241024,174100,517167530,4950,4950,4950,4950,0
20241024,174000,517167530,4950,4950,4950,4950,0
20241024,173900,517167530,4950,4950,4950,4950,0
20241024,173800,517167530,4950,4950,4950,4950,0
20241024,173700,517167530,4950,4950,4950,4950,0
20241024,173600,517167530,4950,4950,4950,4950,0
20241024,173500,517167530,4950,4950,4950,4950,0
20241024,173400,517167530,4950,4950,4950,4950,0
20241024,173300,517167530,4950,4950,4950,4950,0
20241024,173200,517167530,4950,4950,4950,4950,0
20241024,173100,517167530,4950,4950,4950,4950,0
20241024,173000,517167530,4950,4950,4950,4950,796
20241024,172900,517167530,4950,4950,4950,4950,0
20241024,172800,517167530,4950,4950,4950,4950,0
20241024,172700,517167530,4950,4950,4950,4950,0
20241024,172600,517167530,4950,4950,4950,4950,0
20241024,172500,517167530,4950,4950,4950,4950,0
20241024,172400,517167530,4950,4950,4950,4950,0
20241024,172300,517167530,4950,4950,4950,4950,0
20241024,172200,517167530,4950,4950,4950,4950,0
20241024,172100,517167530,4950,4950,4950,4950,0
20241024,172000,517167530,4950,4950,4950,4950,0
20241024,171900,517167530,4950,4950,4950,4950,0
20241024,171800,517167530,4950,4950,4950,4950,0
20241024,171700,517167530,4950,4950,4950,4950,0
20241024,171600,517167530,4950,4950,4950,4950,0
20241024,171500,517167530,4950,4950,4950,4950,0
20241024,171400,517167530,4950,4950,4950,4950,0
20241024,171300,517167530,4950,4950,4950,4950,0
20241024,171200,517167530,4950,4950,4950,4950,0
20241024,171100,517167530,4950,4950,4950,4950,0
20241024,171000,517167530,4950,4950,4950,4950,0
20241024,170900,517167530,4950,4950,4950,4950,0
20241024,170800,517167530,4950,4950,4950,4950,0
20241024,170700,517167530,4950,4950,4950,4950,0
20241024,170600,517167530,4950,4950,4950,4950,0
20241024,170500,517167530,4950,4950,4950,4950,0
20241024,170400,517167530,4950,4950,4950,4950,0
20241024,170300,517167530,4950,4950,4950,4950,0
20241024,170200,517167530,4950,4950,4950,4950,0
20241024,170100,517167530,4950,4950,4950,4950,0
20241024,170000,517167530,4950,4950,4950,4950,796
20241024,165900,517167530,4950,4950,4950,4950,0
20241024,165800,517167530,4950,4950,4950,4950,0
20241024,165700,517167530,4950,4950,4950,4950,0
20241024,165600,517167530,4950,4950,4950,4950,0
20241024,165500,517167530,4950,4950,4950,4950,0
20241024,165400,517167530,4950,4950,4950,4950,0
20241024,165300,517167530,4950,4950,4950,4950,0
20241024,165200,517167530,4950,4950,4950,4950,0
20241024,165100,517167530,4950,4950,4950,4950,0
20241024,165000,517167530,4950,4950,4950,4950,0
20241024,164900,517167530,4950,4950,4950,4950,0
20241024,164800,517167530,4950,4950,4950,4950,0
20241024,164700,517167530,4950,4950,4950,4950,0
20241024,164600,517167530,4950,4950,4950,4950,0
20241024,164500,517167530,4950,4950,4950,4950,0
20241024,164400,517167530,4950,4950,4950,4950,0
20241024,164300,517167530,4950,4950,4950,4950,0
20241024,164200,517167530,4950,4950,4950,4950,0
20241024,164100,517167530,4950,4950,4950,4950,0
20241024,164000,517167530,4950,4950,4950,4950,0
20241024,163900,517167530,4950,4950,4950,4950,0
20241024,163800,517167530,4950,4950,4950,4950,0
20241024,163700,517167530,4950,4950,4950,4950,0
20241024,163600,517167530,4950,4950,4950,4950,0
20241024,163500,517167530,4950,4950,4950,4950,0
20241024,163400,517167530,4950,4950,4950,4950,0
20241024,163300,517167530,4950,4950,4950,4950,0
20241024,163200,517167530,4950,4950,4950,4950,0
20241024,163100,517167530,4950,4950,4950,4950,0
20241024,163000,517167530,4950,4950,4950,4950,796
20241024,162900,517167530,4950,4950,4950,4950,0
20241024,162800,517167530,4950,4950,4950,4950,0
20241024,162700,517167530,4950,4950,4950,4950,0
20241024,162600,517167530,4950,4950,4950,4950,0
20241024,162500,517167530,4950,4950,4950,4950,0
20241024,162400,517167530,4950,4950,4950,4950,0
20241024,162300,517167530,4950,4950,4950,4950,0
20241024,162200,517167530,4950,4950,4950,4950,0
20241024,162100,517167530,4950,4950,4950,4950,0
20241024,162000,517167530,4950,4950,4950,4950,0
20241024,161900,517167530,4950,4950,4950,4950,0
20241024,161800,517167530,4950,4950,4950,4950,0
20241024,161700,517167530,4950,4950,4950,4950,0
20241024,161600,517167530,4950,4950,4950,4950,0
20241024,161500,517167530,4950,4950,4950,4950,0
20241024,161400,517167530,4950,4950,4950,4950,0
20241024,161300,517167530,4950,4950,4950,4950,0
20241024,161200,517167530,4950,4950,4950,4950,0
20241024,161100,517167530,4950,4950,4950,4950,0
20241024,161000,517167530,4950,4950,4950,4950,0
20241024,160900,517167530,4950,4950,4950,4950,0
20241024,160800,517167530,4950,4950,4950,4950,0
20241024,160700,517167530,4950,4950,4950,4950,0
20241024,160600,517167530,4950,4950,4950,4950,0
20241024,160500,517167530,4950,4950,4950,4950,0
20241024,160400,517167530,4950,4950,4950,4950,0
20241024,160300,517167530,4950,4950,4950,4950,0
20241024,160200,517167530,4950,4950,4950,4950,0
20241024,160100,517167530,4950,4950,4950,4950,0
20241024,160000,517167530,4950,4950,4950,4950,796
20241024,155900,517167530,4950,4950,4950,4950,0
20241024,155800,517167530,4950,4950,4950,4950,0
20241024,155700,517167530,4950,4950,4950,4950,0
20241024,155600,517167530,4950,4950,4950,4950,0
20241024,155500,517167530,4950,4950,4950,4950,0
20241024,155400,517167530,4950,4950,4950,4950,0
20241024,155300,517167530,4950,4950,4950,4950,0
20241024,155200,517167530,4950,4950,4950,4950,0
20241024,155100,517167530,4950,4950,4950,4950,0
20241024,155000,517167530,4950,4950,4950,4950,0
20241024,154900,517167530,4950,4950,4950,4950,0
20241024,154800,517167530,4950,4950,4950,4950,0
20241024,154700,517167530,4950,4950,4950,4950,0
20241024,154600,517167530,4950,4950,4950,4950,0
20241024,154500,517167530,4950,4950,4950,4950,0
20241024,154400,517167530,4950,4950,4950,4950,0
20241024,154300,517167530,4950,4950,4950,4950,0
20241024,154200,517167530,4950,4950,4950,4950,0
20241024,154100,517167530,4950,4950,4950,4950,0
20241024,154000,517167530,4950,4950,4950,4950,0
20241024,153900,517167530,4950,4950,4950,4950,0
20241024,153800,517167530,4950,4950,4950,4950,0
20241024,153700,517167530,4950,4950,4950,4950,0
20241024,153600,517167530,4950,4950,4950,4950,0
20241024,153500,517167530,4950,4950,4950,4950,0
20241024,153400,517167530,4950,4950,4950,4950,0
20241024,153300,517167530,4950,4950,4950,4950,0
20241024,153200,517167530,4950,4950,4950,4950,0
20241024,153100,517167530,4950,4950,4950,4950,0
20241024,153000,517167530,4950,4950,4950,4950,1592
20241024,152900,513227330,4950,4950,4950,4950,0
20241024,152800,513227330,4950,4950,4950,4950,0
20241024,152700,513227330,4950,4950,4950,4950,0
20241024,152600,513227330,4950,4950,4950,4950,0
20241024,152500,513227330,4950,4950,4950,4950,0
20241024,152400,513227330,4950,4950,4950,4950,0
20241024,152300,513227330,4950,4950,4950,4950,0
20241024,152200,513227330,4950,4950,4950,4950,0
20241024,152100,513227330,4950,4950,4950,4950,0
20241024,152000,513227330,4950,4950,4950,4950,0
20241024,151900,513227330,4950,4945,4950,4945,213
20241024,151800,512173790,4945,4950,4950,4945,72
20241024,151700,511817745,4945,4945,4945,4945,494
20241024,151600,509374915,4940,4940,4940,4940,0
20241024,151500,509374915,4940,4945,4945,4940,171
20241024,151400,508530170,4940,4940,4940,4940,1
20241024,151300,508525230,4940,4940,4940,4940,88
20241024,151200,508090510,4945,4940,4945,4940,72
20241024,151100,507734650,4945,4940,4945,4940,239
20241024,151000,506553490,4940,4945,4945,4940,155
20241024,150900,505787785,4935,4935,4935,4935,0
20241024,150800,505787785,4935,4945,4945,4935,1036
20241024,150700,500670460,4940,4945,4945,4940,2772
20241024,150600,486972750,4950,4945,4950,4945,481
20241024,150500,484594200,4950,4950,4950,4950,0
20241024,150400,484594200,4950,4945,4950,4945,7
20241024,150300,484559575,4945,4945,4945,4945,0
20241024,150200,484559575,4945,4950,4950,4945,141
20241024,150100,483862225,4950,4950,4950,4950,0
20241024,150000,483862225,4950,4950,4950,4950,356
20241024,145900,482100025,4950,4950,4950,4950,2
20241024,145800,482090125,4945,4945,4945,4945,0
20241024,145700,482090125,4945,4945,4945,4945,100
20241024,145600,481595625,4945,4945,4950,4945,120
20241024,145500,481002220,4950,4950,4950,4950,14
20241024,145400,480932920,4950,4950,4950,4950,153
20241024,145300,480175570,4950,4950,4950,4950,0
20241024,145200,480175570,4950,4950,4950,4950,2
20241024,145100,480165670,4945,4945,4945,4945,0
20241024,145000,480165670,4945,4945,4945,4945,118
20241024,144900,479582160,4945,4945,4945,4945,150
20241024,144800,478840410,4945,4945,4945,4945,100
20241024,144700,478345910,4950,4950,4950,4950,23
20241024,144600,478232060,4950,4950,4950,4950,5
20241024,144500,478207310,4950,4950,4950,4950,1
20241024,144400,478202360,4945,4950,4950,4945,3057
20241024,144300,463083740,4955,4955,4955,4955,0
20241024,144200,463083740,4955,4955,4955,4955,7
20241024,144100,463049055,4955,4955,4955,4955,0
20241024,144000,463049055,4955,4955,4955,4955,51
20241024,143900,462796350,4955,4955,4955,4955,117
20241024,143800,462216615,4950,4950,4950,4950,515
20241024,143700,459667365,4950,4950,4950,4950,0
20241024,143600,459667365,4950,4955,4955,4950,359
20241024,143500,457890170,4955,4955,4955,4955,203
20241024,143400,456884305,4950,4950,4950,4950,0
20241024,143300,456884305,4950,4950,4950,4950,200
20241024,143200,455894305,4950,4950,4950,4950,0
20241024,143100,455894305,4950,4950,4950,4950,0
20241024,143000,455894305,4950,4950,4950,4950,326
20241024,142900,454280605,4955,4955,4955,4955,0
20241024,142800,454280605,4955,4950,4955,4950,51
20241024,142700,454027905,4950,4955,4955,4950,997
20241024,142600,449092735,4955,4955,4955,4955,2
20241024,142500,449082825,4955,4955,4955,4955,1
20241024,142400,449077870,4955,4955,4955,4950,81
20241024,142300,448676865,4950,4955,4955,4950,67
20241024,142200,448345130,4955,4955,4955,4955,1
20241024,142100,448340175,4955,4955,4955,4955,2
20241024,142000,448330265,4955,4955,4955,4955,0
20241024,141900,448330265,4955,4955,4955,4955,0
20241024,141800,448330265,4955,4955,4955,4955,0
20241024,141700,448330265,4955,4955,4955,4955,36
20241024,141600,448151885,4955,4955,4955,4955,10
20241024,141500,448102335,4955,4955,4955,4955,1
20241024,141400,448097380,4950,4950,4950,4950,0
20241024,141300,448097380,4950,4950,4950,4950,79
20241024,141200,447706330,4945,4945,4945,4945,930
20241024,141100,443107480,4945,4945,4945,4945,0
20241024,141000,443107480,4945,4945,4945,4945,176
20241024,140900,442237160,4945,4955,4955,4945,1001
20241024,140800,437282865,4955,4955,4955,4955,11
20241024,140700,437228360,4955,4955,4955,4955,0
20241024,140600,437228360,4955,4955,4955,4955,0
20241024,140500,437228360,4955,4955,4955,4955,0
20241024,140400,437228360,4955,4955,4955,4955,0
20241024,140300,437228360,4955,4955,4955,4955,26
20241024,140200,437099530,4970,4970,4970,4970,8
20241024,140100,437059770,4945,4945,4945,4945,0
20241024,140000,437059770,4945,4945,4945,4945,0
20241024,135900,437059770,4945,4945,4945,4945,0
20241024,135800,437059770,4945,4945,4945,4945,0
20241024,135700,437059770,4945,4965,4965,4945,10055
20241024,135600,387242080,4965,4960,4965,4960,121
20241024,135500,386641405,4960,4960,4965,4960,110
20241024,135400,386095715,4965,4960,4965,4960,60
20241024,135300,385797965,4960,4960,4960,4960,1013
20241024,135200,380773485,4960,4965,4965,4960,5475
20241024,135100,353613500,4965,4965,4965,4965,1030
20241024,135000,348499550,4965,4965,4965,4965,0
20241024,134900,348499550,4965,4965,4965,4965,0
20241024,134800,348499550,4965,4970,4970,4965,501
20241024,134700,346012080,4970,4970,4970,4970,1
20241024,134600,346007110,4970,4970,4970,4970,10
20241024,134500,345957410,4970,4970,4970,4970,0
20241024,134400,345957410,4970,4970,4970,4970,1
20241024,134300,345952440,4970,4970,4970,4970,2
20241024,134200,345942500,4965,4965,4965,4965,1
20241024,134100,345937535,4970,4970,4970,4970,0
20241024,134000,345937535,4970,4970,4970,4970,0
20241024,133900,345937535,4970,4970,4970,4965,70
20241024,133800,345589955,4965,4970,4970,4965,400
20241024,133700,343603950,4970,4970,4970,4970,0
20241024,133600,343603950,4970,4970,4970,4970,0
20241024,133500,343603950,4970,4970,4970,4970,45
20241024,133400,343380300,4970,4970,4970,4970,7
20241024,133300,343345510,4970,4970,4970,4970,165
20241024,133200,342525460,4970,4970,4970,4970,136
20241024,133100,341849540,4970,4970,4970,4970,4
20241024,133000,341829660,4965,4965,4965,4965,114
20241024,132900,341263650,4965,4965,4965,4965,0
20241024,132800,341263650,4965,4965,4965,4965,1
20241024,132700,341258685,4970,4970,4970,4970,7
20241024,132600,341223895,4965,4965,4965,4965,0
20241024,132500,341223895,4965,4965,4965,4965,67
20241024,132400,340891240,4965,4965,4965,4965,0
20241024,132300,340891240,4965,4965,4965,4965,0
20241024,132200,340891240,4965,4965,4965,4965,0
20241024,132100,340891240,4965,4965,4965,4965,0
20241024,132000,340891240,4965,4965,4965,4965,0
20241024,131900,340891240,4965,4965,4965,4965,22
20241024,131800,340782010,4960,4960,4960,4960,0
20241024,131700,340782010,4960,4965,4965,4960,290
20241024,131600,339343155,4965,4965,4965,4965,301
20241024,131500,337848690,4965,4965,4965,4965,50
20241024,131400,337600440,4965,4965,4965,4965,0
20241024,131300,337600440,4965,4965,4965,4965,0
20241024,131200,337600440,4965,4965,4965,4965,0
20241024,131100,337600440,4965,4970,4970,4965,59
20241024,131000,337307435,4970,4970,4970,4970,5
20241024,130900,337282585,4965,4965,4965,4965,25
20241024,130800,337158460,4965,4960,4965,4960,300
20241024,130700,335670210,4960,4960,4960,4960,30
20241024,130600,335521410,4965,4965,4965,4965,5
20241024,130500,335496585,4965,4965,4965,4965,10
20241024,130400,335446935,4965,4970,4970,4965,1953
20241024,130300,325750035,4970,4970,4970,4970,0
20241024,130200,325750035,4970,4970,4970,4970,201
20241024,130100,324751065,4975,4975,4975,4975,56
20241024,130000,324472465,4975,4975,4975,4975,1
20241024,125900,324467490,4975,4975,4975,4975,24
20241024,125800,324348090,4980,4980,4980,4980,0
20241024,125700,324348090,4980,4980,4980,4980,1
20241024,125600,324343110,4980,4980,4980,4970,674
20241024,125500,320992300,4980,4980,4980,4980,0
20241024,125400,320992300,4980,4975,4980,4975,221
20241024,125300,319892220,4975,4975,4975,4975,3
20241024,125200,319877295,4975,4980,4980,4970,1610
20241024,125100,311872545,4980,4975,4980,4975,3
20241024,125000,311857615,4975,4975,4975,4975,401
20241024,124900,309862640,4975,4975,4975,4975,2
20241024,124800,309852690,4970,4970,4970,4970,0
20241024,124700,309852690,4970,4975,4975,4970,509
20241024,124600,307320460,4975,4975,4975,4975,205
20241024,124500,306300585,4975,4975,4975,4975,3
20241024,124400,306285660,4975,4975,4975,4975,1
20241024,124300,306280685,4975,4975,4975,4975,17
20241024,124200,306196110,4975,4975,4975,4975,8
20241024,124100,306156310,4975,4975,4975,4975,2
20241024,124000,306146360,4980,4980,4980,4980,5
20241024,123900,306121460,4980,4980,4980,4980,20
20241024,123800,306021860,4980,4980,4980,4980,1
20241024,123700,306016880,4980,4980,4980,4975,46
20241024,123600,305787805,4975,4975,4975,4975,1
20241024,123500,305782830,4975,4975,4975,4975,0
20241024,123400,305782830,4975,4975,4975,4975,0
20241024,123300,305782830,4975,4975,4975,4975,2261
20241024,123200,294534355,4975,4980,4980,4975,698
20241024,123100,291060510,4990,4990,4990,4990,0
20241024,123000,291060510,4990,4985,4990,4985,2
20241024,122900,291050535,4985,4985,4985,4985,3
20241024,122800,291035580,4985,4985,4985,4985,0
20241024,122700,291035580,4985,4985,4985,4985,0
20241024,122600,291035580,4985,4985,4985,4985,0
20241024,122500,291035580,4985,4985,4985,4985,118
20241024,122400,290447350,4990,4990,4990,4990,0
20241024,122300,290447350,4990,4990,4990,4990,4
20241024,122200,290427390,4985,4985,4985,4985,12
20241024,122100,290367570,4985,4985,4985,4985,0
20241024,122000,290367570,4985,4985,4985,4985,1
20241024,121900,290362585,4980,4980,4980,4980,0
20241024,121800,290362585,4980,4980,4980,4980,88
20241024,121700,289924345,4980,4980,4980,4980,0
20241024,121600,289924345,4980,4980,4980,4980,0
20241024,121500,289924345,4980,4980,4980,4980,0
20241024,121400,289924345,4980,4980,4980,4980,0
20241024,121300,289924345,4980,4980,4980,4980,10
20241024,121200,289874545,4980,4980,4980,4980,0
20241024,121100,289874545,4980,4980,4980,4980,117
20241024,121000,289291885,4980,4980,4980,4980,2
20241024,120900,289281925,4980,4980,4980,4980,1
20241024,120800,289276945,4985,4985,4985,4985,6
20241024,120700,289247035,4985,4985,4985,4980,4
20241024,120600,289227100,4985,4985,4985,4985,11
20241024,120500,289172265,4990,4990,4990,4990,10
20241024,120400,289122365,4990,4990,4990,4990,0
20241024,120300,289122365,4990,4990,4990,4990,100
20241024,120200,288623365,4990,4990,4990,4990,5
20241024,120100,288598415,4990,4990,4990,4990,3
20241024,120000,288583445,4970,4970,4970,4970,0
20241024,115900,288583445,4970,4970,4970,4970,0
20241024,115800,288583445,4970,4970,4970,4970,0
20241024,115700,288583445,4970,4970,4970,4970,0
20241024,115600,288583445,4970,4970,4970,4970,20
20241024,115500,288484045,4965,4965,4965,4965,1
20241024,115400,288479080,4965,4965,4965,4965,0
20241024,115300,288479080,4965,4970,4970,4965,43
20241024,115200,288265485,4965,4965,4965,4965,0
20241024,115100,288265485,4965,4965,4980,4965,16
20241024,115000,288186030,4965,4965,4965,4965,0
20241024,114900,288186030,4965,4965,4965,4965,0
20241024,114800,288186030,4965,4965,4965,4965,0
20241024,114700,288186030,4965,4965,4965,4965,0
20241024,114600,288186030,4965,4965,4965,4965,0
20241024,114500,288186030,4965,4965,4965,4965,18
20241024,114400,288096660,4965,4965,4965,4965,0
20241024,114300,288096660,4965,4965,4965,4965,0
20241024,114200,288096660,4965,4970,4970,4965,49
20241024,114100,287853270,4965,4965,4965,4965,63
20241024,114000,287540475,4965,4965,4965,4965,575
20241024,113900,284685600,4965,4970,4970,4965,410
20241024,113800,282649770,4970,4970,4970,4970,40
20241024,113700,282450970,4970,4970,4970,4970,0
20241024,113600,282450970,4970,4970,4970,4970,0
20241024,113500,282450970,4970,4970,4970,4970,0
20241024,113400,282450970,4970,4970,4970,4970,0
20241024,113300,282450970,4970,4990,4990,4970,3732
20241024,113200,263896935,4990,4990,4990,4990,0
20241024,113100,263896935,4990,4990,4990,4990,42
20241024,113000,263687355,4985,4985,4985,4985,74
20241024,112900,263318465,4980,4980,4980,4980,0
20241024,112800,263318465,4980,4980,4980,4980,0
20241024,112700,263318465,4980,4980,4980,4980,10
20241024,112600,263268665,4980,4980,4980,4980,4
20241024,112500,263248745,4985,4985,4985,4985,1
20241024,112400,263243760,4980,4980,4980,4980,0
20241024,112300,263243760,4980,4980,4980,4980,0
20241024,112200,263243760,4980,4980,4980,4980,17
20241024,112100,263159100,4980,4980,4980,4980,5
20241024,112000,263134200,4980,4980,4980,4980,53
20241024,111900,262870260,4980,4980,4980,4980,1
20241024,111800,262865280,4975,4975,4975,4975,0
20241024,111700,262865280,4975,4975,4975,4975,0
20241024,111600,262865280,4975,4975,4975,4975,0
20241024,111500,262865280,4975,4975,4975,4975,0
20241024,111400,262865280,4975,4985,4985,4975,91
20241024,111300,262412545,4985,4985,4985,4985,12
20241024,111200,262352725,4970,4970,4970,4970,0
20241024,111100,262352725,4970,4970,4970,4970,4
20241024,111000,262332845,4980,4980,4980,4980,190
20241024,110900,261386645,4980,4980,4980,4980,30
20241024,110800,261237245,4980,4980,4980,4980,1
20241024,110700,261232265,4980,4980,4980,4980,92
20241024,110600,260774105,4985,4985,4985,4985,1
20241024,110500,260769120,4970,4970,4970,4970,0
20241024,110400,260769120,4970,4970,4970,4970,1
20241024,110300,260764150,4985,4985,4985,4985,1
20241024,110200,260759165,4970,4970,4970,4970,158
20241024,110100,259973905,4970,4970,4970,4970,0
20241024,110000,259973905,4970,4990,4990,4970,28
20241024,105900,259834565,4995,4995,4995,4995,0
20241024,105800,259834565,4995,4995,4995,4995,0
20241024,105700,259834565,4995,4995,4995,4995,0
20241024,105600,259834565,4995,4995,4995,4995,2
20241024,105500,259824575,5000,5000,5000,5000,0
20241024,105400,259824575,5000,5000,5000,5000,1
20241024,105300,259819575,4970,4975,4975,4970,5
20241024,105200,259794720,4970,4970,4970,4970,0
20241024,105100,259794720,4970,4980,4980,4970,1049
20241024,105000,254579310,4980,4980,4980,4980,0
20241024,104900,254579310,4980,4980,4980,4980,0
20241024,104800,254579310,4980,4980,4980,4980,173
20241024,104700,253717770,4970,4970,4970,4970,25
20241024,104600,253593520,4995,4995,4995,4995,2
20241024,104500,253583530,4980,4995,4995,4980,103
20241024,104400,253070545,4995,4995,4995,4995,1
20241024,104300,253065550,4980,4980,4980,4980,133
20241024,104200,252403210,4970,4970,4970,4970,0
20241024,104100,252403210,4970,4970,4970,4970,0
20241024,104000,252403210,4970,4995,5000,4970,506
20241024,103900,249874425,5000,4990,5000,4990,2298
20241024,103800,238390090,4960,4960,4960,4960,100
20241024,103700,237894090,4970,4980,4980,4970,526
20241024,103600,235277610,4970,4970,4970,4970,0
20241024,103500,235277610,4970,4970,4975,4970,576
20241024,103400,232414390,4960,4960,4960,4960,0
20241024,103300,232414390,4960,4965,4965,4960,182
20241024,103200,231510765,4960,4960,4960,4960,1
20241024,103100,231505805,4965,4965,4965,4965,14
20241024,103000,231436295,4965,4965,4965,4965,2
20241024,102900,231426365,4965,4965,4965,4965,17
20241024,102800,231341960,4965,4965,4965,4965,8
20241024,102700,231302240,4965,4965,4965,4965,74
20241024,102600,230934830,4955,4955,4955,4955,0
20241024,102500,230934830,4955,4955,4955,4955,12
20241024,102400,230875370,4950,4960,4960,4950,56
20241024,102300,230597670,4955,4955,4955,4955,16
20241024,102200,230518390,4945,4945,4945,4945,104
20241024,102100,230004110,4940,4940,4940,4940,0
20241024,102000,230004110,4940,4940,4940,4940,0
20241024,101900,230004110,4940,4940,4940,4940,2
20241024,101800,229994230,4955,4955,4955,4955,1364
20241024,101700,223235610,4955,4950,4960,4940,289
20241024,101600,221805820,4960,4960,4960,4955,78
20241024,101500,221418960,4960,4960,4960,4960,2
20241024,101400,221409040,4950,4950,4950,4950,207
20241024,101300,220384390,4950,4950,4950,4950,11
20241024,101200,220329940,4950,4950,4950,4950,2
20241024,101100,220320040,4940,4940,4940,4940,100
20241024,101000,219826040,4940,4940,4940,4940,5
20241024,100900,219801340,4940,4940,4940,4940,100
20241024,100800,219307340,4935,4935,4935,4935,0
20241024,100700,219307340,4935,4940,4945,4935,600
20241024,100600,216342005,4940,4945,4945,4940,123
20241024,100500,215734370,4940,4945,4945,4940,1127
20241024,100400,210166350,4950,4950,4950,4950,0
20241024,100300,210166350,4950,4955,4955,4950,698
20241024,100200,206711235,4955,4955,4955,4955,1
20241024,100100,206706280,4955,4965,4965,4955,695
20241024,100000,203259490,4970,4985,4985,4970,2645
20241024,095900,190083015,4985,4980,4985,4970,367
20241024,095800,188255645,4980,4980,4980,4980,355
20241024,095700,186487745,4980,4980,4980,4980,55
20241024,095600,186213845,4980,4970,4980,4970,135
20241024,095500,185542670,4970,4970,4970,4970,11
20241024,095400,185488000,4965,4965,4965,4965,0
20241024,095300,185488000,4965,4965,4965,4965,82
20241024,095200,185080870,4965,4965,4965,4965,71
20241024,095100,184728355,4965,4965,4965,4965,76
20241024,095000,184351015,4965,4965,4965,4965,20
20241024,094900,184251715,4965,4965,4965,4965,1
20241024,094800,184246750,4960,4960,4960,4960,0
20241024,094700,184246750,4960,4960,4960,4960,1
20241024,094600,184241790,4965,4960,4965,4960,102
20241024,094500,183735825,4960,4960,4960,4960,0
20241024,094400,183735825,4960,4960,4960,4960,1
20241024,094300,183730865,4955,4960,4960,4955,9
20241024,094200,183686245,4960,4955,4960,4955,237
20241024,094100,182511885,4955,4955,4955,4955,41
20241024,094000,182308730,4955,4950,4955,4950,298
20241024,093900,180833625,4930,4935,4935,4930,45
20241024,093800,180611770,4930,4945,4950,4930,545
20241024,093700,177923315,4945,4945,4945,4945,2
20241024,093600,177913425,4945,4945,4945,4945,41
20241024,093500,177710680,4945,4930,4945,4930,199
20241024,093400,176729535,4930,4925,4930,4925,42
20241024,093300,176522495,4925,4925,4925,4925,55
20241024,093200,176251620,4925,4925,4930,4925,2064
20241024,093100,166086415,4925,4930,4930,4925,865
20241024,093000,161826155,4925,4915,4925,4915,1073
20241024,092900,156546820,4920,4920,4925,4915,540
20241024,092800,153891265,4925,4920,4925,4915,2338
20241024,092700,142393475,4925,4930,4930,4925,1469
20241024,092600,135157560,4930,4935,4935,4930,548
20241024,092500,132455890,4940,4940,4940,4935,244
20241024,092400,131251350,4940,4945,4955,4925,2019
20241024,092300,121282645,4950,4950,4950,4940,609
20241024,092200,118269325,4950,4950,4950,4950,132
20241024,092100,117615925,4940,4950,4950,4940,932
20241024,092000,113009005,4950,4955,4965,4950,8116
20241024,091900,72833880,4970,4955,4970,4955,48
20241024,091800,72595995,4955,4955,4955,4955,674
20241024,091700,69256325,4955,4955,4960,4950,2096
20241024,091600,58870865,4960,4960,4960,4960,929
20241024,091500,54263025,4960,4970,4970,4960,419
20241024,091400,52182345,4970,4970,4970,4960,187
20241024,091300,51254615,4970,4980,4980,4970,23
20241024,091200,51140195,4980,4985,4985,4955,5280
20241024,091100,24894005,4975,4980,4980,4975,383
20241024,091000,22987200,4975,5000,5000,4975,3024
20241024,090900,7909085,4995,5010,5010,4995,544
20241024,090800,5189160,5000,5000,5000,5000,0
20241024,090700,5189160,5000,5030,5030,5000,149
20241024,090600,4443750,5030,5030,5030,5030,27
20241024,090500,4307940,5000,5010,5010,5000,199
20241024,090400,3311410,5010,5010,5010,5010,0
20241024,090300,3311410,5010,5010,5010,5010,138
20241024,090200,2620030,5030,5030,5030,5030,44
20241024,090100,2398710,5030,5030,5030,5030,12
20241024,090000,2338350,5030,5040,5040,5030,464