stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,193000,617712010,5020,5020,5020,5020,3155
20241029,192900,617712010,5020,5020,5020,5020,0
20241029,192800,617712010,5020,5020,5020,5020,0
20241029,192700,617712010,5020,5020,5020,5020,0
20241029,192600,617712010,5020,5020,5020,5020,0
20241029,192500,617712010,5020,5020,5020,5020,0
20241029,192400,617712010,5020,5020,5020,5020,0
20241029,192300,617712010,5020,5020,5020,5020,0
20241029,192200,617712010,5020,5020,5020,5020,0
20241029,192100,617712010,5020,5020,5020,5020,0
20241029,192000,617712010,5020,5020,5020,5020,0
20241029,191900,617712010,5020,5020,5020,5020,0
20241029,191800,617712010,5020,5020,5020,5020,0
20241029,191700,617712010,5020,5020,5020,5020,0
20241029,191600,617712010,5020,5020,5020,5020,0
20241029,191500,617712010,5020,5020,5020,5020,0
20241029,191400,617712010,5020,5020,5020,5020,0
20241029,191300,617712010,5020,5020,5020,5020,0
20241029,191200,617712010,5020,5020,5020,5020,0
20241029,191100,617712010,5020,5020,5020,5020,0
20241029,191000,617712010,5020,5020,5020,5020,0
20241029,190900,617712010,5020,5020,5020,5020,0
20241029,190800,617712010,5020,5020,5020,5020,0
20241029,190700,617712010,5020,5020,5020,5020,0
20241029,190600,617712010,5020,5020,5020,5020,0
20241029,190500,617712010,5020,5020,5020,5020,0
20241029,190400,617712010,5020,5020,5020,5020,0
20241029,190300,617712010,5020,5020,5020,5020,0
20241029,190200,617712010,5020,5020,5020,5020,0
20241029,190100,617712010,5020,5020,5020,5020,0
20241029,190000,617712010,5020,5020,5020,5020,3155
20241029,185900,617712010,5020,5020,5020,5020,0
20241029,185800,617712010,5020,5020,5020,5020,0
20241029,185700,617712010,5020,5020,5020,5020,0
20241029,185600,617712010,5020,5020,5020,5020,0
20241029,185500,617712010,5020,5020,5020,5020,0
20241029,185400,617712010,5020,5020,5020,5020,0
20241029,185300,617712010,5020,5020,5020,5020,0
20241029,185200,617712010,5020,5020,5020,5020,0
20241029,185100,617712010,5020,5020,5020,5020,0
20241029,185000,617712010,5020,5020,5020,5020,0
20241029,184900,617712010,5020,5020,5020,5020,0
20241029,184800,617712010,5020,5020,5020,5020,0
20241029,184700,617712010,5020,5020,5020,5020,0
20241029,184600,617712010,5020,5020,5020,5020,0
20241029,184500,617712010,5020,5020,5020,5020,0
20241029,184400,617712010,5020,5020,5020,5020,0
20241029,184300,617712010,5020,5020,5020,5020,0
20241029,184200,617712010,5020,5020,5020,5020,0
20241029,184100,617712010,5020,5020,5020,5020,0
20241029,184000,617712010,5020,5020,5020,5020,0
20241029,183900,617712010,5020,5020,5020,5020,0
20241029,183800,617712010,5020,5020,5020,5020,0
20241029,183700,617712010,5020,5020,5020,5020,0
20241029,183600,617712010,5020,5020,5020,5020,0
20241029,183500,617712010,5020,5020,5020,5020,0
20241029,183400,617712010,5020,5020,5020,5020,0
20241029,183300,617712010,5020,5020,5020,5020,0
20241029,183200,617712010,5020,5020,5020,5020,0
20241029,183100,617712010,5020,5020,5020,5020,0
20241029,183000,617712010,5020,5020,5020,5020,3155
20241029,182900,617712010,5020,5020,5020,5020,0
20241029,182800,617712010,5020,5020,5020,5020,0
20241029,182700,617712010,5020,5020,5020,5020,0
20241029,182600,617712010,5020,5020,5020,5020,0
20241029,182500,617712010,5020,5020,5020,5020,0
20241029,182400,617712010,5020,5020,5020,5020,0
20241029,182300,617712010,5020,5020,5020,5020,0
20241029,182200,617712010,5020,5020,5020,5020,0
20241029,182100,617712010,5020,5020,5020,5020,0
20241029,182000,617712010,5020,5020,5020,5020,0
20241029,181900,617712010,5020,5020,5020,5020,0
20241029,181800,617712010,5020,5020,5020,5020,0
20241029,181700,617712010,5020,5020,5020,5020,0
20241029,181600,617712010,5020,5020,5020,5020,0
20241029,181500,617712010,5020,5020,5020,5020,0
20241029,181400,617712010,5020,5020,5020,5020,0
20241029,181300,617712010,5020,5020,5020,5020,0
20241029,181200,617712010,5020,5020,5020,5020,0
20241029,181100,617712010,5020,5020,5020,5020,0
20241029,181000,617712010,5020,5020,5020,5020,0
20241029,180900,617712010,5020,5020,5020,5020,0
20241029,180800,617712010,5020,5020,5020,5020,0
20241029,180700,617712010,5020,5020,5020,5020,0
20241029,180600,617712010,5020,5020,5020,5020,0
20241029,180500,617712010,5020,5020,5020,5020,0
20241029,180400,617712010,5020,5020,5020,5020,0
20241029,180300,617712010,5020,5020,5020,5020,0
20241029,180200,617712010,5020,5020,5020,5020,0
20241029,180100,617712010,5020,5020,5020,5020,0
20241029,180000,617712010,5020,5020,5020,5020,3155
20241029,175900,617712010,5020,5020,5020,5020,0
20241029,175800,617712010,5020,5020,5020,5020,0
20241029,175700,617712010,5020,5020,5020,5020,0
20241029,175600,617712010,5020,5020,5020,5020,0
20241029,175500,617712010,5020,5020,5020,5020,0
20241029,175400,617712010,5020,5020,5020,5020,0
20241029,175300,617712010,5020,5020,5020,5020,0
20241029,175200,617712010,5020,5020,5020,5020,0
20241029,175100,617712010,5020,5020,5020,5020,0
20241029,175000,617712010,5020,5020,5020,5020,0
20241029,174900,617712010,5020,5020,5020,5020,0
20241029,174800,617712010,5020,5020,5020,5020,0
20241029,174700,617712010,5020,5020,5020,5020,0
20241029,174600,617712010,5020,5020,5020,5020,0
20241029,174500,617712010,5020,5020,5020,5020,0
20241029,174400,617712010,5020,5020,5020,5020,0
20241029,174300,617712010,5020,5020,5020,5020,0
20241029,174200,617712010,5020,5020,5020,5020,0
20241029,174100,617712010,5020,5020,5020,5020,0
20241029,174000,617712010,5020,5020,5020,5020,0
20241029,173900,617712010,5020,5020,5020,5020,0
20241029,173800,617712010,5020,5020,5020,5020,0
20241029,173700,617712010,5020,5020,5020,5020,0
20241029,173600,617712010,5020,5020,5020,5020,0
20241029,173500,617712010,5020,5020,5020,5020,0
20241029,173400,617712010,5020,5020,5020,5020,0
20241029,173300,617712010,5020,5020,5020,5020,0
20241029,173200,617712010,5020,5020,5020,5020,0
20241029,173100,617712010,5020,5020,5020,5020,0
20241029,173000,617712010,5020,5020,5020,5020,3155
20241029,172900,617712010,5020,5020,5020,5020,0
20241029,172800,617712010,5020,5020,5020,5020,0
20241029,172700,617712010,5020,5020,5020,5020,0
20241029,172600,617712010,5020,5020,5020,5020,0
20241029,172500,617712010,5020,5020,5020,5020,0
20241029,172400,617712010,5020,5020,5020,5020,0
20241029,172300,617712010,5020,5020,5020,5020,0
20241029,172200,617712010,5020,5020,5020,5020,0
20241029,172100,617712010,5020,5020,5020,5020,0
20241029,172000,617712010,5020,5020,5020,5020,0
20241029,171900,617712010,5020,5020,5020,5020,0
20241029,171800,617712010,5020,5020,5020,5020,0
20241029,171700,617712010,5020,5020,5020,5020,0
20241029,171600,617712010,5020,5020,5020,5020,0
20241029,171500,617712010,5020,5020,5020,5020,0
20241029,171400,617712010,5020,5020,5020,5020,0
20241029,171300,617712010,5020,5020,5020,5020,0
20241029,171200,617712010,5020,5020,5020,5020,0
20241029,171100,617712010,5020,5020,5020,5020,0
20241029,171000,617712010,5020,5020,5020,5020,0
20241029,170900,617712010,5020,5020,5020,5020,0
20241029,170800,617712010,5020,5020,5020,5020,0
20241029,170700,617712010,5020,5020,5020,5020,0
20241029,170600,617712010,5020,5020,5020,5020,0
20241029,170500,617712010,5020,5020,5020,5020,0
20241029,170400,617712010,5020,5020,5020,5020,0
20241029,170300,617712010,5020,5020,5020,5020,0
20241029,170200,617712010,5020,5020,5020,5020,0
20241029,170100,617712010,5020,5020,5020,5020,0
20241029,170000,617712010,5020,5020,5020,5020,3155
20241029,165900,617712010,5020,5020,5020,5020,0
20241029,165800,617712010,5020,5020,5020,5020,0
20241029,165700,617712010,5020,5020,5020,5020,0
20241029,165600,617712010,5020,5020,5020,5020,0
20241029,165500,617712010,5020,5020,5020,5020,0
20241029,165400,617712010,5020,5020,5020,5020,0
20241029,165300,617712010,5020,5020,5020,5020,0
20241029,165200,617712010,5020,5020,5020,5020,0
20241029,165100,617712010,5020,5020,5020,5020,0
20241029,165000,617712010,5020,5020,5020,5020,0
20241029,164900,617712010,5020,5020,5020,5020,0
20241029,164800,617712010,5020,5020,5020,5020,0
20241029,164700,617712010,5020,5020,5020,5020,0
20241029,164600,617712010,5020,5020,5020,5020,0
20241029,164500,617712010,5020,5020,5020,5020,0
20241029,164400,617712010,5020,5020,5020,5020,0
20241029,164300,617712010,5020,5020,5020,5020,0
20241029,164200,617712010,5020,5020,5020,5020,0
20241029,164100,617712010,5020,5020,5020,5020,0
20241029,164000,617712010,5020,5020,5020,5020,0
20241029,163900,617712010,5020,5020,5020,5020,0
20241029,163800,617712010,5020,5020,5020,5020,0
20241029,163700,617712010,5020,5020,5020,5020,0
20241029,163600,617712010,5020,5020,5020,5020,0
20241029,163500,617712010,5020,5020,5020,5020,0
20241029,163400,617712010,5020,5020,5020,5020,0
20241029,163300,617712010,5020,5020,5020,5020,0
20241029,163200,617712010,5020,5020,5020,5020,0
20241029,163100,617712010,5020,5020,5020,5020,0
20241029,163000,617712010,5020,5020,5020,5020,3155
20241029,162900,617712010,5020,5020,5020,5020,0
20241029,162800,617712010,5020,5020,5020,5020,0
20241029,162700,617712010,5020,5020,5020,5020,0
20241029,162600,617712010,5020,5020,5020,5020,0
20241029,162500,617712010,5020,5020,5020,5020,0
20241029,162400,617712010,5020,5020,5020,5020,0
20241029,162300,617712010,5020,5020,5020,5020,0
20241029,162200,617712010,5020,5020,5020,5020,0
20241029,162100,617712010,5020,5020,5020,5020,0
20241029,162000,617712010,5020,5020,5020,5020,0
20241029,161900,617712010,5020,5020,5020,5020,0
20241029,161800,617712010,5020,5020,5020,5020,0
20241029,161700,617712010,5020,5020,5020,5020,0
20241029,161600,617712010,5020,5020,5020,5020,0
20241029,161500,617712010,5020,5020,5020,5020,0
20241029,161400,617712010,5020,5020,5020,5020,0
20241029,161300,617712010,5020,5020,5020,5020,0
20241029,161200,617712010,5020,5020,5020,5020,0
20241029,161100,617712010,5020,5020,5020,5020,0
20241029,161000,617712010,5020,5020,5020,5020,0
20241029,160900,617712010,5020,5020,5020,5020,0
20241029,160800,617712010,5020,5020,5020,5020,0
20241029,160700,617712010,5020,5020,5020,5020,0
20241029,160600,617712010,5020,5020,5020,5020,0
20241029,160500,617712010,5020,5020,5020,5020,0
20241029,160400,617712010,5020,5020,5020,5020,0
20241029,160300,617712010,5020,5020,5020,5020,0
20241029,160200,617712010,5020,5020,5020,5020,0
20241029,160100,617712010,5020,5020,5020,5020,0
20241029,160000,617712010,5020,5020,5020,5020,3155
20241029,155900,617712010,5020,5020,5020,5020,0
20241029,155800,617712010,5020,5020,5020,5020,0
20241029,155700,617712010,5020,5020,5020,5020,0
20241029,155600,617712010,5020,5020,5020,5020,0
20241029,155500,617712010,5020,5020,5020,5020,0
20241029,155400,617712010,5020,5020,5020,5020,0
20241029,155300,617712010,5020,5020,5020,5020,0
20241029,155200,617712010,5020,5020,5020,5020,0
20241029,155100,617712010,5020,5020,5020,5020,0
20241029,155000,617712010,5020,5020,5020,5020,0
20241029,154900,617712010,5020,5020,5020,5020,0
20241029,154800,617712010,5020,5020,5020,5020,0
20241029,154700,617712010,5020,5020,5020,5020,0
20241029,154600,617712010,5020,5020,5020,5020,0
20241029,154500,617712010,5020,5020,5020,5020,0
20241029,154400,617712010,5020,5020,5020,5020,0
20241029,154300,617712010,5020,5020,5020,5020,0
20241029,154200,617712010,5020,5020,5020,5020,0
20241029,154100,617712010,5020,5020,5020,5020,0
20241029,154000,617712010,5020,5020,5020,5020,0
20241029,153900,617712010,5020,5020,5020,5020,0
20241029,153800,617712010,5020,5020,5020,5020,0
20241029,153700,617712010,5020,5020,5020,5020,0
20241029,153600,617712010,5020,5020,5020,5020,0
20241029,153500,617712010,5020,5020,5020,5020,0
20241029,153400,617712010,5020,5020,5020,5020,0
20241029,153300,617712010,5020,5020,5020,5020,0
20241029,153200,617712010,5020,5020,5020,5020,0
20241029,153100,617712010,5020,5020,5020,5020,0
20241029,153000,617712010,5020,5020,5020,5020,6310
20241029,152900,601873910,5020,5020,5020,5020,0
20241029,152800,601873910,5020,5020,5020,5020,0
20241029,152700,601873910,5020,5020,5020,5020,0
20241029,152600,601873910,5020,5020,5020,5020,0
20241029,152500,601873910,5020,5020,5020,5020,0
20241029,152400,601873910,5020,5020,5020,5020,0
20241029,152300,601873910,5020,5020,5020,5020,0
20241029,152200,601873910,5020,5020,5020,5020,0
20241029,152100,601873910,5020,5020,5020,5020,0
20241029,152000,601873910,5020,5020,5020,5020,0
20241029,151900,601873910,5020,5020,5020,5020,0
20241029,151800,601873910,5020,5020,5020,5020,409
20241029,151700,599820730,5020,5020,5020,5020,450
20241029,151600,597561730,5020,5020,5020,5020,1
20241029,151500,597556710,5000,5000,5000,5000,689
20241029,151400,594111710,5000,5000,5000,5000,100
20241029,151300,593611710,5000,5000,5000,5000,0
20241029,151200,593611710,5000,5010,5010,5000,200
20241029,151100,592610610,5010,5020,5020,5010,302
20241029,151000,591097580,5020,5010,5020,5010,63
20241029,150900,590781890,5010,5010,5010,5010,550
20241029,150800,588026390,5000,5000,5000,5000,0
20241029,150700,588026390,5000,5020,5020,5000,172
20241029,150600,587166050,5000,5010,5020,5000,1654
20241029,150500,578877840,4995,4995,4995,4995,0
20241029,150400,578877840,4995,4995,4995,4995,200
20241029,150300,577878840,5000,5000,5000,5000,300
20241029,150200,576378840,5000,5000,5000,5000,0
20241029,150100,576378840,5000,5000,5000,5000,271
20241029,150000,575023840,4975,4995,5000,4975,5033
20241029,145900,549921420,5000,5000,5000,4995,581
20241029,145800,547017420,5000,4995,5000,4995,910
20241029,145700,542468420,5000,4980,5000,4980,2
20241029,145600,542458440,4980,4985,4985,4980,1000
20241029,145500,537474670,5000,5000,5000,5000,0
20241029,145400,537474670,5000,5000,5000,4985,144
20241029,145300,536756085,5000,5000,5000,5000,17
20241029,145200,536671085,5000,5000,5000,5000,17
20241029,145100,536586085,4990,4990,4990,4990,0
20241029,145000,536586085,4990,4995,4995,4990,200
20241029,144900,535588080,5000,5000,5000,5000,1
20241029,144800,535583080,5000,4995,5000,4995,366
20241029,144700,533753410,4990,4990,4990,4990,1263
20241029,144600,527451040,4990,4990,4990,4990,6
20241029,144500,527421100,4990,4990,4990,4990,25
20241029,144400,527296350,4990,4990,4990,4990,216
20241029,144300,526218510,4990,4985,4990,4985,154
20241029,144200,525450670,4985,4985,4985,4985,11
20241029,144100,525395835,4985,4985,4985,4985,50
20241029,144000,525146585,4985,4985,4985,4985,42
20241029,143900,524937215,4985,4975,4985,4975,617
20241029,143800,521864550,4975,4975,4975,4975,69
20241029,143700,521521275,4975,4975,4975,4975,188
20241029,143600,520585975,4960,4975,4975,4960,16554
20241029,143500,438451620,4970,4970,4975,4970,3223
20241029,143400,422431435,4975,4985,4985,4975,6725
20241029,143300,388950970,4985,4985,4985,4985,30
20241029,143200,388801420,4990,4990,4990,4990,20
20241029,143100,388701620,4985,4985,4985,4985,243
20241029,143000,387490265,4985,4990,4990,4985,2208
20241029,142900,376483380,4990,4990,4990,4990,0
20241029,142800,376483380,4990,4990,4990,4990,329
20241029,142700,374841670,4990,4990,4990,4990,15
20241029,142600,374766820,4990,4995,4995,4990,3953
20241029,142500,355039390,4995,4995,4995,4995,39
20241029,142400,354844585,4995,4995,4995,4995,2
20241029,142300,354834595,4990,4995,4995,4990,1650
20241029,142200,346600980,4995,4995,4995,4990,219
20241029,142100,345507085,4995,4995,4995,4995,505
20241029,142000,342984610,4995,4995,4995,4995,89
20241029,141900,342540055,4995,5000,5000,4995,2251
20241029,141800,331296195,4995,4995,4995,4995,2000
20241029,141700,321306195,4995,5000,5000,4995,338
20241029,141600,319617860,5000,5000,5000,5000,15
20241029,141500,319542860,5000,5000,5000,5000,20
20241029,141400,319442860,5000,5000,5000,5000,1000
20241029,141300,314442860,5000,5000,5000,5000,0
20241029,141200,314442860,5000,5000,5000,5000,5
20241029,141100,314417860,5000,5000,5000,5000,10
20241029,141000,314367860,5000,5000,5000,5000,20
20241029,140900,314267860,5000,4995,5000,4995,686
20241029,140800,310840325,5000,5000,5000,5000,25
20241029,140700,310715325,5000,5000,5000,5000,0
20241029,140600,310715325,5000,5000,5000,5000,12
20241029,140500,310655325,5000,5000,5000,5000,23
20241029,140400,310540325,5000,5000,5000,5000,0
20241029,140300,310540325,5000,5000,5000,5000,3
20241029,140200,310525325,5000,5000,5000,5000,23
20241029,140100,310410325,5000,5000,5000,5000,1
20241029,140000,310405325,4995,4995,4995,4995,2
20241029,135900,310395335,4995,4995,4995,4995,14
20241029,135800,310325405,5000,5000,5000,5000,24
20241029,135700,310205405,5000,5000,5000,5000,12
20241029,135600,310145405,5000,5000,5000,5000,0
20241029,135500,310145405,5000,5000,5000,5000,49
20241029,135400,309900405,5000,5000,5000,5000,8
20241029,135300,309860405,5000,5000,5000,5000,0
20241029,135200,309860405,5000,5000,5000,5000,0
20241029,135100,309860405,5000,5000,5000,5000,4
20241029,135000,309840405,5000,5000,5000,5000,0
20241029,134900,309840405,5000,5000,5000,5000,43
20241029,134800,309625405,5000,5000,5000,5000,51
20241029,134700,309370405,5000,5000,5000,5000,1
20241029,134600,309365405,5000,5000,5000,5000,50
20241029,134500,309115405,4995,5000,5000,4995,92
20241029,134400,308655860,5000,5000,5000,4995,15
20241029,134300,308580880,5000,5000,5000,5000,428
20241029,134200,306440880,5000,5000,5000,5000,0
20241029,134100,306440880,5000,5000,5000,5000,1000
20241029,134000,301440880,5010,5010,5010,5010,0
20241029,133900,301440880,5010,5010,5010,5010,8
20241029,133800,301400800,5000,5000,5000,5000,665
20241029,133700,298075800,5000,5000,5000,5000,40
20241029,133600,297875800,5000,5000,5000,5000,50
20241029,133500,297625800,5000,5000,5000,5000,0
20241029,133400,297625800,5000,5000,5000,5000,200
20241029,133300,296625800,5010,5010,5010,5010,0
20241029,133200,296625800,5010,5010,5010,5010,0
20241029,133100,296625800,5010,5010,5010,5010,0
20241029,133000,296625800,5010,5010,5010,5010,0
20241029,132900,296625800,5010,5010,5010,5010,0
20241029,132800,296625800,5010,5010,5010,5010,6
20241029,132700,296595740,5000,5000,5000,5000,850
20241029,132600,292345740,4995,4995,4995,4995,0
20241029,132500,292345740,4995,4995,4995,4995,0
20241029,132400,292345740,4995,5000,5000,4995,2000
20241029,132300,282355280,5010,5000,5010,5000,101
20241029,132200,281850270,5010,5010,5010,5010,100
20241029,132100,281349270,5000,5000,5000,5000,0
20241029,132000,281349270,5000,5000,5000,5000,0
20241029,131900,281349270,5000,5010,5010,5000,1021
20241029,131800,276244170,5000,5000,5000,5000,0
20241029,131700,276244170,5000,5000,5000,5000,0
20241029,131600,276244170,5000,5000,5000,5000,0
20241029,131500,276244170,5000,5000,5000,5000,0
20241029,131400,276244170,5000,5000,5000,5000,12
20241029,131300,276184170,5000,5010,5010,5000,8
20241029,131200,276144140,5010,5010,5010,5010,0
20241029,131100,276144140,5010,5000,5010,5000,80
20241029,131000,275744110,5010,5010,5010,5010,80
20241029,130900,275343310,5000,5000,5000,5000,445
20241029,130800,273118310,5000,5000,5000,4990,2722
20241029,130700,259522290,5000,5000,5000,5000,0
20241029,130600,259522290,5000,5000,5000,5000,150
20241029,130500,258772290,5010,5010,5010,5010,30
20241029,130400,258621990,5010,5010,5010,5010,8
20241029,130300,258581910,5010,5010,5010,5010,0
20241029,130200,258581910,5010,5010,5010,5010,2
20241029,130100,258571890,5000,5000,5000,5000,0
20241029,130000,258571890,5000,5000,5000,5000,5
20241029,125900,258546890,5010,5010,5010,5010,1
20241029,125800,258541880,5010,5010,5010,5010,101
20241029,125700,258035870,5010,5010,5010,5010,1
20241029,125600,258030860,5010,5000,5010,5000,1312
20241029,125500,251470140,5010,5010,5010,5010,1
20241029,125400,251465130,5000,5000,5000,5000,0
20241029,125300,251465130,5000,5000,5000,5000,2
20241029,125200,251455130,5010,5010,5010,5010,1
20241029,125100,251450120,5000,5000,5000,5000,167
20241029,125000,250615120,5000,5000,5000,5000,0
20241029,124900,250615120,5000,5000,5000,5000,199
20241029,124800,249620120,5000,5000,5000,5000,0
20241029,124700,249620120,5000,5000,5000,5000,20
20241029,124600,249520120,5000,5000,5000,5000,0
20241029,124500,249520120,5000,5010,5010,5000,5
20241029,124400,249495100,5010,5010,5010,5010,25
20241029,124300,249369850,5010,5010,5010,5010,0
20241029,124200,249369850,5010,5010,5010,5010,0
20241029,124100,249369850,5010,5010,5010,5010,18
20241029,124000,249279670,5010,5000,5010,5000,12
20241029,123900,249219650,5000,5000,5000,5000,0
20241029,123800,249219650,5000,5010,5010,5000,1501
20241029,123700,241714640,5010,5010,5010,5010,2
20241029,123600,241704620,5010,5010,5010,5010,0
20241029,123500,241704620,5010,5010,5010,5010,4
20241029,123400,241684580,5010,5010,5010,5000,72
20241029,123300,241324280,5000,5000,5000,5000,99
20241029,123200,240829280,5000,5000,5000,5000,0
20241029,123100,240829280,5000,5000,5000,5000,300
20241029,123000,239329280,5000,5000,5000,5000,0
20241029,122900,239329280,5000,5000,5000,5000,0
20241029,122800,239329280,5000,5000,5000,5000,222
20241029,122700,238219280,5000,5000,5000,5000,510
20241029,122600,235669280,5010,5010,5010,5010,0
20241029,122500,235669280,5010,5010,5010,5010,1
20241029,122400,235664270,5010,5010,5010,5010,54
20241029,122300,235393730,5010,5010,5010,5010,0
20241029,122200,235393730,5010,5010,5010,5010,10
20241029,122100,235343630,5010,5010,5010,5010,0
20241029,122000,235343630,5010,5010,5010,5010,0
20241029,121900,235343630,5010,5010,5010,5010,52
20241029,121800,235083110,5010,5010,5010,5010,0
20241029,121700,235083110,5010,5010,5010,5010,300
20241029,121600,233580110,5000,5010,5010,5000,220
20241029,121500,232479910,5010,5010,5010,5010,90
20241029,121400,232029010,5010,5010,5010,5010,0
20241029,121300,232029010,5010,5010,5010,5010,0
20241029,121200,232029010,5010,5010,5010,5010,0
20241029,121100,232029010,5010,5010,5010,5010,300
20241029,121000,230526010,5010,5010,5010,5010,500
20241029,120900,228021010,5010,5010,5010,5010,110
20241029,120800,227469910,5030,5030,5030,5030,0
20241029,120700,227469910,5030,5030,5030,5030,0
20241029,120600,227469910,5030,5030,5030,5030,0
20241029,120500,227469910,5030,5030,5030,5030,1
20241029,120400,227464880,5010,5020,5020,5010,691
20241029,120300,223998290,5010,5010,5010,5010,200
20241029,120200,222996290,5010,5010,5010,5010,1
20241029,120100,222991280,5010,5010,5010,5010,20
20241029,120000,222891080,5020,5020,5020,5020,1
20241029,115900,222886060,5020,5020,5020,5020,0
20241029,115800,222886060,5020,5020,5020,5020,0
20241029,115700,222886060,5020,5020,5020,5020,1300
20241029,115600,216360060,5010,5010,5010,5010,0
20241029,115500,216360060,5010,5010,5010,5010,1
20241029,115400,216355050,5010,5010,5010,5010,33
20241029,115300,216189720,5010,5010,5010,5010,0
20241029,115200,216189720,5010,5010,5010,5010,193
20241029,115100,215222790,5010,5010,5010,5010,1
20241029,115000,215217780,5010,5020,5020,5010,501
20241029,114900,212707760,5020,5020,5020,5020,2
20241029,114800,212697720,5020,5020,5020,5020,30
20241029,114700,212547120,5020,5020,5020,5020,0
20241029,114600,212547120,5020,5020,5020,5020,10
20241029,114500,212496920,5020,5020,5020,5020,10
20241029,114400,212446720,5020,5020,5020,5020,0
20241029,114300,212446720,5020,5020,5020,5020,15
20241029,114200,212371420,5020,5020,5020,5020,0
20241029,114100,212371420,5020,5020,5020,5020,0
20241029,114000,212371420,5020,5020,5020,5020,0
20241029,113900,212371420,5020,5020,5020,5020,0
20241029,113800,212371420,5020,5020,5020,5020,71
20241029,113700,212015000,5010,5010,5010,5010,358
20241029,113600,210221420,5010,5020,5020,5010,793
20241029,113500,206248480,5020,5020,5020,5020,1
20241029,113400,206243460,5010,5010,5010,5010,168
20241029,113300,205401780,5010,5010,5010,5010,0
20241029,113200,205401780,5010,5010,5010,5010,0
20241029,113100,205401780,5010,5010,5010,5010,0
20241029,113000,205401780,5010,5010,5010,5010,0
20241029,112900,205401780,5010,5010,5010,5010,10
20241029,112800,205351680,5010,5010,5010,5010,61
20241029,112700,205046070,5010,5020,5020,5010,21
20241029,112600,204940850,5020,5020,5020,5020,0
20241029,112500,204940850,5020,5020,5020,5020,17
20241029,112400,204855510,5020,5020,5020,5020,1
20241029,112300,204850490,5020,5020,5020,5020,11
20241029,112200,204795270,5020,5020,5020,5020,1
20241029,112100,204790250,5010,5010,5010,5010,0
20241029,112000,204790250,5010,5010,5010,5010,0
20241029,111900,204790250,5010,5010,5010,5010,0
20241029,111800,204790250,5010,5010,5010,5010,200
20241029,111700,203788250,5020,5010,5020,5010,149
20241029,111600,203041750,5010,5010,5010,5010,2
20241029,111500,203031730,5010,5010,5010,5010,1
20241029,111400,203026720,5010,5010,5010,5010,4
20241029,111300,203006680,5020,5020,5020,5020,1
20241029,111200,203001660,5010,5020,5020,5010,21
20241029,111100,202896250,5020,5000,5020,5000,116
20241029,111000,202315050,5000,5000,5000,5000,356
20241029,110900,200535050,5000,5010,5010,5000,305
20241029,110800,199008820,5010,5010,5010,5010,200
20241029,110700,198006820,5020,5020,5020,5020,0
20241029,110600,198006820,5020,5020,5020,5020,0
20241029,110500,198006820,5020,5020,5020,5020,0
20241029,110400,198006820,5020,5020,5020,5020,4
20241029,110300,197986740,5020,5020,5020,5020,20
20241029,110200,197886340,5020,5020,5020,5020,10
20241029,110100,197836140,5020,5020,5020,5020,1
20241029,110000,197831120,5020,5020,5020,5020,3
20241029,105900,197816060,5020,5020,5020,5020,0
20241029,105800,197816060,5020,5020,5020,5020,22
20241029,105700,197705620,5020,5020,5020,5020,0
20241029,105600,197705620,5020,5010,5020,5010,17
20241029,105500,197620350,5010,5010,5010,5010,501
20241029,105400,195110340,5020,5020,5020,5020,3
20241029,105300,195095280,5020,5020,5020,5020,1
20241029,105200,195090260,5020,5020,5020,5020,1
20241029,105100,195085240,5020,5020,5020,5020,278
20241029,105000,193689680,5020,5020,5020,5020,0
20241029,104900,193689680,5020,5020,5020,5020,1
20241029,104800,193684660,5030,5030,5030,5030,4
20241029,104700,193664540,5030,5030,5030,5030,5
20241029,104600,193639390,5030,5030,5030,5030,210
20241029,104500,192583090,5030,5030,5030,5030,43
20241029,104400,192366800,5010,5020,5020,5010,100
20241029,104300,191864980,5010,5010,5010,5010,0
20241029,104200,191864980,5010,5010,5010,5010,40
20241029,104100,191664580,5010,5030,5030,5010,103
20241029,104000,191148290,5030,5030,5030,5030,0
20241029,103900,191148290,5030,5030,5030,5030,0
20241029,103800,191148290,5030,5030,5030,5030,0
20241029,103700,191148290,5030,5030,5030,5030,0
20241029,103600,191148290,5030,5030,5030,5030,114
20241029,103500,190574870,5000,5010,5010,5000,197
20241029,103400,189588960,5010,5010,5010,5010,0
20241029,103300,189588960,5010,5020,5030,5010,384
20241029,103200,187662960,5010,5020,5020,5010,380
20241029,103100,185759150,5010,5010,5010,5010,47
20241029,103000,185523680,5020,5020,5020,5020,0
20241029,102900,185523680,5020,5020,5020,5020,346
20241029,102800,183786760,5010,5010,5010,5010,200
20241029,102700,182784760,5010,5010,5010,5010,0
20241029,102600,182784760,5010,5010,5010,5010,0
20241029,102500,182784760,5010,5010,5010,5010,6
20241029,102400,182754700,5020,5020,5020,5020,1
20241029,102300,182749680,5010,5010,5010,5010,0
20241029,102200,182749680,5010,5010,5010,5010,47
20241029,102100,182514210,5010,5010,5010,5010,127
20241029,102000,181877940,5010,5010,5010,5010,200
20241029,101900,180875940,5010,5010,5010,5010,679
20241029,101800,177474150,5010,5010,5010,5010,201
20241029,101700,176467140,5010,5010,5010,5010,10
20241029,101600,176417040,5020,5020,5020,5020,0
20241029,101500,176417040,5020,5020,5020,5020,1
20241029,101400,176412020,5020,5020,5020,5020,0
20241029,101300,176412020,5020,5020,5020,5020,203
20241029,101200,175392960,5030,5020,5030,5020,351
20241029,101100,173630930,5020,5020,5020,5020,110
20241029,101000,173078730,5030,5030,5030,5030,0
20241029,100900,173078730,5030,5030,5030,5030,4
20241029,100800,173058610,5030,5030,5030,5030,0
20241029,100700,173058610,5030,5030,5030,5030,1
20241029,100600,173053580,5030,5030,5030,5030,1
20241029,100500,173048550,5000,5000,5000,5000,4000
20241029,100400,153048550,5010,5010,5010,5010,100
20241029,100300,152547550,5010,5010,5010,5010,444
20241029,100200,150323110,5010,5010,5010,5010,699
20241029,100100,146821120,5020,5020,5020,5020,0
20241029,100000,146821120,5020,5020,5020,5020,50
20241029,095900,146570120,5010,5010,5010,5010,0
20241029,095800,146570120,5010,5010,5010,5010,57
20241029,095700,146284550,5000,5000,5000,5000,1000
20241029,095600,141284550,5000,5000,5000,5000,0
20241029,095500,141284550,5000,5010,5030,5000,705
20241029,095400,137757860,5020,5020,5020,5020,1
20241029,095300,137752840,5020,5020,5020,5020,100
20241029,095200,137250840,5030,5030,5030,5030,41
20241029,095100,137044610,5030,5010,5030,5010,13
20241029,095000,136979460,5010,5010,5010,5010,971
20241029,094900,132114750,5010,5010,5010,5010,97
20241029,094800,131628780,5020,5020,5020,5020,0
20241029,094700,131628780,5020,5020,5020,5020,0
20241029,094600,131628780,5020,5040,5040,5020,1022
20241029,094500,126497900,5040,5040,5040,5040,2
20241029,094400,126487820,5020,5010,5020,5010,110
20241029,094300,125935680,5020,5020,5020,5020,14
20241029,094200,125865400,5020,5020,5020,5020,17
20241029,094100,125780060,5020,5020,5020,5010,126
20241029,094000,125148540,5020,5020,5020,5020,73
20241029,093900,124782080,5020,5010,5020,5010,40
20241029,093800,124581670,5000,5000,5000,5000,21
20241029,093700,124476670,5000,5000,5000,5000,0
20241029,093600,124476670,5000,4995,5000,4995,165
20241029,093500,123651745,4995,4990,4995,4990,153
20241029,093400,122887715,4990,4990,4990,4990,89
20241029,093300,122443605,4990,5000,5000,4990,4156
20241029,093200,101684675,5000,5010,5010,5000,489
20241029,093100,99239665,5010,5000,5010,5000,196
20241029,093000,98259165,5000,5010,5010,5000,2
20241029,092900,98249155,5020,5020,5020,5020,10
20241029,092800,98198955,5000,5000,5000,5000,30
20241029,092700,98048955,5000,5000,5000,5000,0
20241029,092600,98048955,5000,5000,5010,5000,254
20241029,092500,96778875,5000,5000,5000,4995,1642
20241029,092400,88569380,5000,5000,5000,5000,1
20241029,092300,88564380,5010,5010,5010,5010,606
20241029,092200,85528320,5020,5020,5020,5020,3
20241029,092100,85513260,5020,5030,5030,5020,20
20241029,092000,85412760,5030,5030,5030,5020,364
20241029,091900,83584970,5020,5020,5020,5020,1
20241029,091800,83579950,5000,5010,5010,5000,3264
20241029,091700,67227410,5010,5020,5020,5010,312
20241029,091600,65664170,5020,5020,5020,5010,116
20241029,091500,65082910,5020,5020,5020,5010,413
20241029,091400,63009680,5020,5020,5020,5020,11
20241029,091300,62954460,5010,5010,5010,5010,87
20241029,091200,62518590,5020,5020,5020,5020,11
20241029,091100,62463370,5020,5030,5030,5020,1179
20241029,091000,56544230,5040,5040,5040,5040,743
20241029,090900,52799510,5040,5040,5040,5040,11
20241029,090800,52744070,5040,5040,5040,5040,0
20241029,090700,52744070,5040,5020,5040,5020,5083
20241029,090600,27177150,5020,5020,5020,5020,1797
20241029,090500,18156210,5030,5020,5030,5020,859
20241029,090400,13843530,5030,5040,5040,5030,1561
20241029,090300,5980300,5060,5060,5060,5060,139
20241029,090200,5276960,5060,5060,5060,5060,43
20241029,090100,5059380,5080,5080,5080,5070,685
20241029,090000,1579880,5080,5080,5080,5080,311