stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194500,106363440,6630,6630,6630,6630,2502
20241024,194400,106363440,6630,6630,6630,6630,0
20241024,194300,106363440,6630,6630,6630,6630,0
20241024,194200,106363440,6630,6630,6630,6630,0
20241024,194100,106363440,6630,6630,6630,6630,0
20241024,194000,106363440,6630,6630,6630,6630,0
20241024,193900,106363440,6630,6630,6630,6630,0
20241024,193800,106363440,6630,6630,6630,6630,0
20241024,193700,106363440,6630,6630,6630,6630,0
20241024,193600,106363440,6630,6630,6630,6630,0
20241024,193500,106363440,6630,6630,6630,6630,0
20241024,193400,106363440,6630,6630,6630,6630,0
20241024,193300,106363440,6630,6630,6630,6630,0
20241024,193200,106363440,6630,6630,6630,6630,0
20241024,193100,106363440,6630,6630,6630,6630,0
20241024,193000,106363440,6630,6630,6630,6630,0
20241024,192900,106363440,6630,6630,6630,6630,0
20241024,192800,106363440,6630,6630,6630,6630,0
20241024,192700,106363440,6630,6630,6630,6630,0
20241024,192600,106363440,6630,6630,6630,6630,0
20241024,192500,106363440,6630,6630,6630,6630,0
20241024,192400,106363440,6630,6630,6630,6630,0
20241024,192300,106363440,6630,6630,6630,6630,0
20241024,192200,106363440,6630,6630,6630,6630,0
20241024,192100,106363440,6630,6630,6630,6630,0
20241024,192000,106363440,6630,6630,6630,6630,0
20241024,191900,106363440,6630,6630,6630,6630,0
20241024,191800,106363440,6630,6630,6630,6630,0
20241024,191700,106363440,6630,6630,6630,6630,0
20241024,191600,106363440,6630,6630,6630,6630,0
20241024,191500,106363440,6630,6630,6630,6630,2502
20241024,191400,106363440,6630,6630,6630,6630,0
20241024,191300,106363440,6630,6630,6630,6630,0
20241024,191200,106363440,6630,6630,6630,6630,0
20241024,191100,106363440,6630,6630,6630,6630,0
20241024,191000,106363440,6630,6630,6630,6630,0
20241024,190900,106363440,6630,6630,6630,6630,0
20241024,190800,106363440,6630,6630,6630,6630,0
20241024,190700,106363440,6630,6630,6630,6630,0
20241024,190600,106363440,6630,6630,6630,6630,0
20241024,190500,106363440,6630,6630,6630,6630,0
20241024,190400,106363440,6630,6630,6630,6630,0
20241024,190300,106363440,6630,6630,6630,6630,0
20241024,190200,106363440,6630,6630,6630,6630,0
20241024,190100,106363440,6630,6630,6630,6630,0
20241024,190000,106363440,6630,6630,6630,6630,0
20241024,185900,106363440,6630,6630,6630,6630,0
20241024,185800,106363440,6630,6630,6630,6630,0
20241024,185700,106363440,6630,6630,6630,6630,0
20241024,185600,106363440,6630,6630,6630,6630,0
20241024,185500,106363440,6630,6630,6630,6630,0
20241024,185400,106363440,6630,6630,6630,6630,0
20241024,185300,106363440,6630,6630,6630,6630,0
20241024,185200,106363440,6630,6630,6630,6630,0
20241024,185100,106363440,6630,6630,6630,6630,0
20241024,185000,106363440,6630,6630,6630,6630,0
20241024,184900,106363440,6630,6630,6630,6630,0
20241024,184800,106363440,6630,6630,6630,6630,0
20241024,184700,106363440,6630,6630,6630,6630,0
20241024,184600,106363440,6630,6630,6630,6630,0
20241024,184500,106363440,6630,6630,6630,6630,2502
20241024,184400,106363440,6630,6630,6630,6630,0
20241024,184300,106363440,6630,6630,6630,6630,0
20241024,184200,106363440,6630,6630,6630,6630,0
20241024,184100,106363440,6630,6630,6630,6630,0
20241024,184000,106363440,6630,6630,6630,6630,0
20241024,183900,106363440,6630,6630,6630,6630,0
20241024,183800,106363440,6630,6630,6630,6630,0
20241024,183700,106363440,6630,6630,6630,6630,0
20241024,183600,106363440,6630,6630,6630,6630,0
20241024,183500,106363440,6630,6630,6630,6630,0
20241024,183400,106363440,6630,6630,6630,6630,0
20241024,183300,106363440,6630,6630,6630,6630,0
20241024,183200,106363440,6630,6630,6630,6630,0
20241024,183100,106363440,6630,6630,6630,6630,0
20241024,183000,106363440,6630,6630,6630,6630,0
20241024,182900,106363440,6630,6630,6630,6630,0
20241024,182800,106363440,6630,6630,6630,6630,0
20241024,182700,106363440,6630,6630,6630,6630,0
20241024,182600,106363440,6630,6630,6630,6630,0
20241024,182500,106363440,6630,6630,6630,6630,0
20241024,182400,106363440,6630,6630,6630,6630,0
20241024,182300,106363440,6630,6630,6630,6630,0
20241024,182200,106363440,6630,6630,6630,6630,0
20241024,182100,106363440,6630,6630,6630,6630,0
20241024,182000,106363440,6630,6630,6630,6630,0
20241024,181900,106363440,6630,6630,6630,6630,0
20241024,181800,106363440,6630,6630,6630,6630,0
20241024,181700,106363440,6630,6630,6630,6630,0
20241024,181600,106363440,6630,6630,6630,6630,0
20241024,181500,106363440,6630,6630,6630,6630,2502
20241024,181400,106363440,6630,6630,6630,6630,0
20241024,181300,106363440,6630,6630,6630,6630,0
20241024,181200,106363440,6630,6630,6630,6630,0
20241024,181100,106363440,6630,6630,6630,6630,0
20241024,181000,106363440,6630,6630,6630,6630,0
20241024,180900,106363440,6630,6630,6630,6630,0
20241024,180800,106363440,6630,6630,6630,6630,0
20241024,180700,106363440,6630,6630,6630,6630,0
20241024,180600,106363440,6630,6630,6630,6630,0
20241024,180500,106363440,6630,6630,6630,6630,0
20241024,180400,106363440,6630,6630,6630,6630,0
20241024,180300,106363440,6630,6630,6630,6630,0
20241024,180200,106363440,6630,6630,6630,6630,0
20241024,180100,106363440,6630,6630,6630,6630,0
20241024,180000,106363440,6630,6630,6630,6630,0
20241024,175900,106363440,6630,6630,6630,6630,0
20241024,175800,106363440,6630,6630,6630,6630,0
20241024,175700,106363440,6630,6630,6630,6630,0
20241024,175600,106363440,6630,6630,6630,6630,0
20241024,175500,106363440,6630,6630,6630,6630,0
20241024,175400,106363440,6630,6630,6630,6630,0
20241024,175300,106363440,6630,6630,6630,6630,0
20241024,175200,106363440,6630,6630,6630,6630,0
20241024,175100,106363440,6630,6630,6630,6630,0
20241024,175000,106363440,6630,6630,6630,6630,0
20241024,174900,106363440,6630,6630,6630,6630,0
20241024,174800,106363440,6630,6630,6630,6630,0
20241024,174700,106363440,6630,6630,6630,6630,0
20241024,174600,106363440,6630,6630,6630,6630,0
20241024,174500,106363440,6630,6630,6630,6630,2502
20241024,174400,106363440,6630,6630,6630,6630,0
20241024,174300,106363440,6630,6630,6630,6630,0
20241024,174200,106363440,6630,6630,6630,6630,0
20241024,174100,106363440,6630,6630,6630,6630,0
20241024,174000,106363440,6630,6630,6630,6630,0
20241024,173900,106363440,6630,6630,6630,6630,0
20241024,173800,106363440,6630,6630,6630,6630,0
20241024,173700,106363440,6630,6630,6630,6630,0
20241024,173600,106363440,6630,6630,6630,6630,0
20241024,173500,106363440,6630,6630,6630,6630,0
20241024,173400,106363440,6630,6630,6630,6630,0
20241024,173300,106363440,6630,6630,6630,6630,0
20241024,173200,106363440,6630,6630,6630,6630,0
20241024,173100,106363440,6630,6630,6630,6630,0
20241024,173000,106363440,6630,6630,6630,6630,0
20241024,172900,106363440,6630,6630,6630,6630,0
20241024,172800,106363440,6630,6630,6630,6630,0
20241024,172700,106363440,6630,6630,6630,6630,0
20241024,172600,106363440,6630,6630,6630,6630,0
20241024,172500,106363440,6630,6630,6630,6630,0
20241024,172400,106363440,6630,6630,6630,6630,0
20241024,172300,106363440,6630,6630,6630,6630,0
20241024,172200,106363440,6630,6630,6630,6630,0
20241024,172100,106363440,6630,6630,6630,6630,0
20241024,172000,106363440,6630,6630,6630,6630,0
20241024,171900,106363440,6630,6630,6630,6630,0
20241024,171800,106363440,6630,6630,6630,6630,0
20241024,171700,106363440,6630,6630,6630,6630,0
20241024,171600,106363440,6630,6630,6630,6630,0
20241024,171500,106363440,6630,6630,6630,6630,2502
20241024,171400,106363440,6630,6630,6630,6630,0
20241024,171300,106363440,6630,6630,6630,6630,0
20241024,171200,106363440,6630,6630,6630,6630,0
20241024,171100,106363440,6630,6630,6630,6630,0
20241024,171000,106363440,6630,6630,6630,6630,0
20241024,170900,106363440,6630,6630,6630,6630,0
20241024,170800,106363440,6630,6630,6630,6630,0
20241024,170700,106363440,6630,6630,6630,6630,0
20241024,170600,106363440,6630,6630,6630,6630,0
20241024,170500,106363440,6630,6630,6630,6630,0
20241024,170400,106363440,6630,6630,6630,6630,0
20241024,170300,106363440,6630,6630,6630,6630,0
20241024,170200,106363440,6630,6630,6630,6630,0
20241024,170100,106363440,6630,6630,6630,6630,0
20241024,170000,106363440,6630,6630,6630,6630,0
20241024,165900,106363440,6630,6630,6630,6630,0
20241024,165800,106363440,6630,6630,6630,6630,0
20241024,165700,106363440,6630,6630,6630,6630,0
20241024,165600,106363440,6630,6630,6630,6630,0
20241024,165500,106363440,6630,6630,6630,6630,0
20241024,165400,106363440,6630,6630,6630,6630,0
20241024,165300,106363440,6630,6630,6630,6630,0
20241024,165200,106363440,6630,6630,6630,6630,0
20241024,165100,106363440,6630,6630,6630,6630,0
20241024,165000,106363440,6630,6630,6630,6630,0
20241024,164900,106363440,6630,6630,6630,6630,0
20241024,164800,106363440,6630,6630,6630,6630,0
20241024,164700,106363440,6630,6630,6630,6630,0
20241024,164600,106363440,6630,6630,6630,6630,0
20241024,164500,106363440,6630,6630,6630,6630,2502
20241024,164400,106363440,6630,6630,6630,6630,0
20241024,164300,106363440,6630,6630,6630,6630,0
20241024,164200,106363440,6630,6630,6630,6630,0
20241024,164100,106363440,6630,6630,6630,6630,0
20241024,164000,106363440,6630,6630,6630,6630,0
20241024,163900,106363440,6630,6630,6630,6630,0
20241024,163800,106363440,6630,6630,6630,6630,0
20241024,163700,106363440,6630,6630,6630,6630,0
20241024,163600,106363440,6630,6630,6630,6630,0
20241024,163500,106363440,6630,6630,6630,6630,0
20241024,163400,106363440,6630,6630,6630,6630,0
20241024,163300,106363440,6630,6630,6630,6630,0
20241024,163200,106363440,6630,6630,6630,6630,0
20241024,163100,106363440,6630,6630,6630,6630,0
20241024,163000,106363440,6630,6630,6630,6630,0
20241024,162900,106363440,6630,6630,6630,6630,0
20241024,162800,106363440,6630,6630,6630,6630,0
20241024,162700,106363440,6630,6630,6630,6630,0
20241024,162600,106363440,6630,6630,6630,6630,0
20241024,162500,106363440,6630,6630,6630,6630,0
20241024,162400,106363440,6630,6630,6630,6630,0
20241024,162300,106363440,6630,6630,6630,6630,0
20241024,162200,106363440,6630,6630,6630,6630,0
20241024,162100,106363440,6630,6630,6630,6630,0
20241024,162000,106363440,6630,6630,6630,6630,0
20241024,161900,106363440,6630,6630,6630,6630,0
20241024,161800,106363440,6630,6630,6630,6630,0
20241024,161700,106363440,6630,6630,6630,6630,0
20241024,161600,106363440,6630,6630,6630,6630,0
20241024,161500,106363440,6630,6630,6630,6630,2502
20241024,161400,106363440,6630,6630,6630,6630,0
20241024,161300,106363440,6630,6630,6630,6630,0
20241024,161200,106363440,6630,6630,6630,6630,0
20241024,161100,106363440,6630,6630,6630,6630,0
20241024,161000,106363440,6630,6630,6630,6630,0
20241024,160900,106363440,6630,6630,6630,6630,0
20241024,160800,106363440,6630,6630,6630,6630,0
20241024,160700,106363440,6630,6630,6630,6630,0
20241024,160600,106363440,6630,6630,6630,6630,0
20241024,160500,106363440,6630,6630,6630,6630,0
20241024,160400,106363440,6630,6630,6630,6630,0
20241024,160300,106363440,6630,6630,6630,6630,0
20241024,160200,106363440,6630,6630,6630,6630,0
20241024,160100,106363440,6630,6630,6630,6630,0
20241024,160000,106363440,6630,6630,6630,6630,0
20241024,155900,106363440,6630,6630,6630,6630,0
20241024,155800,106363440,6630,6630,6630,6630,0
20241024,155700,106363440,6630,6630,6630,6630,0
20241024,155600,106363440,6630,6630,6630,6630,0
20241024,155500,106363440,6630,6630,6630,6630,0
20241024,155400,106363440,6630,6630,6630,6630,0
20241024,155300,106363440,6630,6630,6630,6630,0
20241024,155200,106363440,6630,6630,6630,6630,0
20241024,155100,106363440,6630,6630,6630,6630,0
20241024,155000,106363440,6630,6630,6630,6630,0
20241024,154900,106363440,6630,6630,6630,6630,0
20241024,154800,106363440,6630,6630,6630,6630,0
20241024,154700,106363440,6630,6630,6630,6630,0
20241024,154600,106363440,6630,6630,6630,6630,0
20241024,154500,106363440,6630,6630,6630,6630,2502
20241024,154400,106363440,6630,6630,6630,6630,0
20241024,154300,106363440,6630,6630,6630,6630,0
20241024,154200,106363440,6630,6630,6630,6630,0
20241024,154100,106363440,6630,6630,6630,6630,0
20241024,154000,106363440,6630,6630,6630,6630,0
20241024,153900,106363440,6630,6630,6630,6630,0
20241024,153800,106363440,6630,6630,6630,6630,0
20241024,153700,106363440,6630,6630,6630,6630,0
20241024,153600,106363440,6630,6630,6630,6630,0
20241024,153500,106363440,6630,6630,6630,6630,0
20241024,153400,106363440,6630,6630,6630,6630,0
20241024,153300,106363440,6630,6630,6630,6630,0
20241024,153200,106363440,6630,6630,6630,6630,0
20241024,153100,106363440,6630,6630,6630,6630,0
20241024,153000,106363440,6630,6630,6630,6630,2502
20241024,152900,89775180,6720,6720,6720,6720,0
20241024,152800,89775180,6720,6720,6720,6720,0
20241024,152700,89775180,6720,6720,6720,6720,0
20241024,152600,89775180,6720,6720,6720,6720,0
20241024,152500,89775180,6720,6720,6720,6720,0
20241024,152400,89775180,6720,6720,6720,6720,0
20241024,152300,89775180,6720,6720,6720,6720,0
20241024,152200,89775180,6720,6720,6720,6720,0
20241024,152100,89775180,6720,6720,6720,6720,0
20241024,152000,89775180,6720,6720,6720,6720,0
20241024,151900,89775180,6720,6720,6720,6670,3
20241024,151800,89755070,6670,6670,6670,6670,8
20241024,151700,89701710,6740,6740,6740,6740,0
20241024,151600,89701710,6740,6680,6740,6660,1993
20241024,151500,76405640,6680,6690,6690,6680,315
20241024,151400,74300600,6690,6690,6690,6690,0
20241024,151300,74300600,6690,6690,6690,6690,0
20241024,151200,74300600,6690,6690,6690,6690,22
20241024,151100,74153420,6690,6690,6690,6690,0
20241024,151000,74153420,6690,6690,6690,6690,4
20241024,150900,74126660,6690,6690,6690,6690,21
20241024,150800,73986170,6690,6690,6690,6690,0
20241024,150700,73986170,6690,6690,6690,6690,2
20241024,150600,73972790,6730,6730,6730,6730,0
20241024,150500,73972790,6730,6730,6730,6730,1
20241024,150400,73966060,6690,6690,6690,6690,0
20241024,150300,73966060,6690,6690,6690,6690,39
20241024,150200,73705150,6720,6720,6720,6720,59
20241024,150100,73308670,6720,6720,6720,6720,0
20241024,150000,73308670,6720,6720,6720,6720,0
20241024,145900,73308670,6720,6720,6720,6720,0
20241024,145800,73308670,6720,6720,6720,6720,0
20241024,145700,73308670,6720,6720,6720,6720,30
20241024,145600,73107070,6700,6700,6700,6700,0
20241024,145500,73107070,6700,6700,6700,6700,0
20241024,145400,73107070,6700,6700,6700,6700,0
20241024,145300,73107070,6700,6700,6700,6700,0
20241024,145200,73107070,6700,6700,6700,6700,0
20241024,145100,73107070,6700,6700,6700,6700,0
20241024,145000,73107070,6700,6700,6700,6700,0
20241024,144900,73107070,6700,6700,6700,6700,0
20241024,144800,73107070,6700,6700,6700,6700,0
20241024,144700,73107070,6700,6700,6700,6700,0
20241024,144600,73107070,6700,6700,6700,6700,0
20241024,144500,73107070,6700,6700,6700,6700,0
20241024,144400,73107070,6700,6710,6710,6700,2
20241024,144300,73093660,6720,6720,6720,6720,0
20241024,144200,73093660,6720,6720,6720,6720,37
20241024,144100,72845020,6690,6690,6690,6690,0
20241024,144000,72845020,6690,6690,6690,6690,0
20241024,143900,72845020,6690,6690,6690,6690,0
20241024,143800,72845020,6690,6710,6710,6690,500
20241024,143700,69496140,6710,6710,6710,6710,0
20241024,143600,69496140,6710,6710,6710,6710,1
20241024,143500,69489430,6710,6700,6710,6700,472
20241024,143400,66322670,6700,6700,6700,6700,0
20241024,143300,66322670,6700,6700,6700,6700,0
20241024,143200,66322670,6700,6710,6710,6700,170
20241024,143100,65183400,6720,6730,6730,6720,10
20241024,143000,65116190,6740,6740,6740,6740,0
20241024,142900,65116190,6740,6740,6740,6740,0
20241024,142800,65116190,6740,6740,6740,6740,0
20241024,142700,65116190,6740,6740,6740,6740,0
20241024,142600,65116190,6740,6740,6740,6740,1
20241024,142500,65109450,6720,6720,6720,6720,0
20241024,142400,65109450,6720,6720,6720,6720,0
20241024,142300,65109450,6720,6720,6720,6720,0
20241024,142200,65109450,6720,6720,6720,6720,0
20241024,142100,65109450,6720,6720,6720,6720,0
20241024,142000,65109450,6720,6720,6720,6720,0
20241024,141900,65109450,6720,6720,6720,6720,0
20241024,141800,65109450,6720,6720,6720,6720,8
20241024,141700,65055690,6710,6710,6710,6710,0
20241024,141600,65055690,6710,6710,6710,6710,0
20241024,141500,65055690,6710,6710,6710,6710,0
20241024,141400,65055690,6710,6710,6710,6710,5
20241024,141300,65022140,6720,6720,6720,6720,0
20241024,141200,65022140,6720,6720,6720,6720,0
20241024,141100,65022140,6720,6720,6720,6720,0
20241024,141000,65022140,6720,6720,6720,6720,0
20241024,140900,65022140,6720,6720,6720,6720,160
20241024,140800,63946940,6710,6710,6710,6710,0
20241024,140700,63946940,6710,6710,6710,6710,0
20241024,140600,63946940,6710,6710,6710,6710,10
20241024,140500,63879840,6700,6700,6700,6700,74
20241024,140400,63384040,6700,6700,6700,6700,0
20241024,140300,63384040,6700,6700,6710,6700,72
20241024,140200,62901610,6690,6710,6710,6690,560
20241024,140100,59148670,6690,6690,6690,6690,0
20241024,140000,59148670,6690,6740,6740,6690,501
20241024,135900,55789940,6740,6740,6740,6740,0
20241024,135800,55789940,6740,6740,6740,6740,0
20241024,135700,55789940,6740,6740,6740,6740,33
20241024,135600,55567520,6740,6760,6760,6740,159
20241024,135500,54493010,6760,6760,6760,6760,0
20241024,135400,54493010,6760,6760,6760,6760,0
20241024,135300,54493010,6760,6760,6760,6760,0
20241024,135200,54493010,6760,6760,6760,6760,0
20241024,135100,54493010,6760,6760,6760,6760,0
20241024,135000,54493010,6760,6760,6760,6760,0
20241024,134900,54493010,6760,6760,6760,6760,0
20241024,134800,54493010,6760,6760,6760,6760,0
20241024,134700,54493010,6760,6760,6760,6760,0
20241024,134600,54493010,6760,6760,6760,6760,0
20241024,134500,54493010,6760,6760,6760,6760,3
20241024,134400,54472730,6760,6760,6760,6760,0
20241024,134300,54472730,6760,6760,6760,6760,0
20241024,134200,54472730,6760,6760,6760,6760,0
20241024,134100,54472730,6760,6780,6780,6760,2
20241024,134000,54459190,6790,6790,6790,6790,0
20241024,133900,54459190,6790,6790,6790,6790,0
20241024,133800,54459190,6790,6790,6790,6790,0
20241024,133700,54459190,6790,6790,6790,6790,0
20241024,133600,54459190,6790,6790,6790,6790,0
20241024,133500,54459190,6790,6790,6790,6790,0
20241024,133400,54459190,6790,6770,6790,6770,500
20241024,133300,51070040,6770,6770,6770,6770,0
20241024,133200,51070040,6770,6770,6770,6770,0
20241024,133100,51070040,6770,6730,6770,6730,500
20241024,133000,47695160,6730,6730,6730,6730,0
20241024,132900,47695160,6730,6730,6730,6730,1
20241024,132800,47688430,6720,6720,6720,6720,100
20241024,132700,47016430,6700,6700,6700,6700,0
20241024,132600,47016430,6700,6700,6700,6700,0
20241024,132500,47016430,6700,6700,6700,6700,0
20241024,132400,47016430,6700,6700,6700,6700,0
20241024,132300,47016430,6700,6700,6700,6700,0
20241024,132200,47016430,6700,6700,6700,6700,0
20241024,132100,47016430,6700,6700,6700,6700,0
20241024,132000,47016430,6700,6700,6700,6700,0
20241024,131900,47016430,6700,6700,6700,6700,0
20241024,131800,47016430,6700,6700,6700,6700,0
20241024,131700,47016430,6700,6700,6700,6700,0
20241024,131600,47016430,6700,6700,6700,6700,0
20241024,131500,47016430,6700,6700,6700,6700,12
20241024,131400,46936030,6700,6700,6700,6700,0
20241024,131300,46936030,6700,6700,6700,6700,0
20241024,131200,46936030,6700,6700,6700,6700,0
20241024,131100,46936030,6700,6700,6700,6700,0
20241024,131000,46936030,6700,6700,6700,6700,0
20241024,130900,46936030,6700,6700,6700,6700,0
20241024,130800,46936030,6700,6700,6700,6700,0
20241024,130700,46936030,6700,6700,6700,6700,75
20241024,130600,46433530,6680,6680,6680,6680,0
20241024,130500,46433530,6680,6680,6680,6680,0
20241024,130400,46433530,6680,6680,6680,6680,15
20241024,130300,46333330,6680,6680,6680,6680,0
20241024,130200,46333330,6680,6680,6680,6680,0
20241024,130100,46333330,6680,6680,6680,6680,0
20241024,130000,46333330,6680,6680,6680,6680,0
20241024,125900,46333330,6680,6690,6690,6680,197
20241024,125800,45017350,6690,6690,6690,6690,9
20241024,125700,44957140,6700,6700,6700,6700,2
20241024,125600,44943740,6680,6680,6680,6680,288
20241024,125500,43019900,6680,6690,6690,6680,467
20241024,125400,39897390,6690,6690,6690,6690,0
20241024,125300,39897390,6690,6690,6690,6690,36
20241024,125200,39656550,6690,6700,6710,6690,320
20241024,125100,37515500,6710,6710,6710,6710,4
20241024,125000,37488660,6730,6730,6730,6730,0
20241024,124900,37488660,6730,6730,6730,6730,0
20241024,124800,37488660,6730,6730,6730,6730,0
20241024,124700,37488660,6730,6730,6730,6730,0
20241024,124600,37488660,6730,6730,6730,6730,0
20241024,124500,37488660,6730,6730,6730,6730,0
20241024,124400,37488660,6730,6730,6730,6730,2
20241024,124300,37475200,6730,6730,6730,6730,0
20241024,124200,37475200,6730,6730,6730,6730,0
20241024,124100,37475200,6730,6730,6730,6730,0
20241024,124000,37475200,6730,6730,6730,6730,0
20241024,123900,37475200,6730,6730,6730,6730,0
20241024,123800,37475200,6730,6730,6730,6730,0
20241024,123700,37475200,6730,6730,6730,6730,0
20241024,123600,37475200,6730,6730,6730,6730,0
20241024,123500,37475200,6730,6740,6740,6730,21
20241024,123400,37333670,6740,6740,6740,6740,0
20241024,123300,37333670,6740,6740,6740,6740,0
20241024,123200,37333670,6740,6740,6740,6740,1
20241024,123100,37326930,6700,6700,6700,6700,0
20241024,123000,37326930,6700,6700,6700,6700,0
20241024,122900,37326930,6700,6700,6700,6700,0
20241024,122800,37326930,6700,6700,6700,6700,282
20241024,122700,35437530,6700,6700,6700,6700,13
20241024,122600,35350430,6740,6740,6740,6740,0
20241024,122500,35350430,6740,6700,6740,6700,6
20241024,122400,35310190,6740,6740,6740,6740,0
20241024,122300,35310190,6740,6740,6740,6740,7
20241024,122200,35263010,6740,6740,6740,6740,0
20241024,122100,35263010,6740,6740,6740,6740,0
20241024,122000,35263010,6740,6740,6740,6740,0
20241024,121900,35263010,6740,6740,6740,6740,10
20241024,121800,35195610,6740,6740,6740,6740,0
20241024,121700,35195610,6740,6740,6740,6740,0
20241024,121600,35195610,6740,6740,6740,6740,0
20241024,121500,35195610,6740,6740,6740,6740,0
20241024,121400,35195610,6740,6740,6740,6740,0
20241024,121300,35195610,6740,6740,6740,6740,0
20241024,121200,35195610,6740,6740,6740,6740,1
20241024,121100,35188870,6700,6700,6700,6700,0
20241024,121000,35188870,6700,6740,6740,6700,684
20241024,120900,30600760,6740,6740,6740,6740,0
20241024,120800,30600760,6740,6740,6740,6740,0
20241024,120700,30600760,6740,6740,6740,6740,0
20241024,120600,30600760,6740,6740,6740,6740,0
20241024,120500,30600760,6740,6740,6740,6740,0
20241024,120400,30600760,6740,6740,6740,6740,0
20241024,120300,30600760,6740,6740,6740,6740,0
20241024,120200,30600760,6740,6740,6740,6740,0
20241024,120100,30600760,6740,6740,6740,6740,0
20241024,120000,30600760,6740,6740,6740,6740,0
20241024,115900,30600760,6740,6740,6740,6740,0
20241024,115800,30600760,6740,6740,6740,6740,0
20241024,115700,30600760,6740,6740,6740,6740,0
20241024,115600,30600760,6740,6740,6740,6740,0
20241024,115500,30600760,6740,6710,6740,6710,2
20241024,115400,30587310,6700,6700,6700,6700,0
20241024,115300,30587310,6700,6700,6700,6700,0
20241024,115200,30587310,6700,6700,6700,6700,0
20241024,115100,30587310,6700,6710,6710,6700,478
20241024,115000,27384150,6710,6710,6710,6710,0
20241024,114900,27384150,6710,6710,6710,6710,60
20241024,114800,26981550,6710,6710,6710,6710,0
20241024,114700,26981550,6710,6710,6710,6710,0
20241024,114600,26981550,6710,6710,6710,6710,0
20241024,114500,26981550,6710,6710,6710,6710,0
20241024,114400,26981550,6710,6710,6710,6710,0
20241024,114300,26981550,6710,6710,6710,6710,73
20241024,114200,26491720,6710,6710,6710,6710,141
20241024,114100,25545610,6710,6710,6710,6710,0
20241024,114000,25545610,6710,6710,6710,6710,178
20241024,113900,24351230,6710,6720,6720,6710,515
20241024,113800,20892060,6720,6720,6720,6720,0
20241024,113700,20892060,6720,6720,6720,6720,8
20241024,113600,20838300,6720,6720,6720,6720,2
20241024,113500,20824860,6750,6750,6750,6750,1
20241024,113400,20818110,6760,6760,6760,6760,0
20241024,113300,20818110,6760,6760,6760,6760,0
20241024,113200,20818110,6760,6760,6760,6760,0
20241024,113100,20818110,6760,6760,6760,6760,0
20241024,113000,20818110,6760,6760,6760,6760,0
20241024,112900,20818110,6760,6760,6760,6760,0
20241024,112800,20818110,6760,6760,6760,6760,0
20241024,112700,20818110,6760,6760,6760,6760,0
20241024,112600,20818110,6760,6760,6760,6760,3
20241024,112500,20797830,6770,6770,6770,6770,0
20241024,112400,20797830,6770,6770,6770,6770,0
20241024,112300,20797830,6770,6770,6770,6770,0
20241024,112200,20797830,6770,6770,6770,6770,0
20241024,112100,20797830,6770,6770,6770,6770,0
20241024,112000,20797830,6770,6770,6770,6770,0
20241024,111900,20797830,6770,6770,6770,6770,1
20241024,111800,20791060,6710,6770,6770,6710,264
20241024,111700,19017560,6720,6720,6720,6720,0
20241024,111600,19017560,6720,6720,6720,6720,0
20241024,111500,19017560,6720,6750,6750,6720,359
20241024,111400,16599790,6750,6750,6750,6750,0
20241024,111300,16599790,6750,6750,6750,6750,0
20241024,111200,16599790,6750,6750,6750,6750,13
20241024,111100,16512040,6770,6770,6770,6770,1
20241024,111000,16505270,6750,6760,6760,6750,308
20241024,110900,14425160,6770,6770,6770,6770,0
20241024,110800,14425160,6770,6770,6770,6770,0
20241024,110700,14425160,6770,6770,6770,6770,2
20241024,110600,14411620,6780,6780,6780,6780,0
20241024,110500,14411620,6780,6780,6780,6780,0
20241024,110400,14411620,6780,6780,6780,6780,0
20241024,110300,14411620,6780,6780,6780,6780,0
20241024,110200,14411620,6780,6780,6780,6780,0
20241024,110100,14411620,6780,6780,6780,6780,0
20241024,110000,14411620,6780,6780,6780,6780,0
20241024,105900,14411620,6780,6780,6780,6780,0
20241024,105800,14411620,6780,6780,6780,6780,0
20241024,105700,14411620,6780,6780,6780,6780,0
20241024,105600,14411620,6780,6780,6780,6780,0
20241024,105500,14411620,6780,6780,6780,6780,0
20241024,105400,14411620,6780,6780,6780,6780,0
20241024,105300,14411620,6780,6780,6780,6780,0
20241024,105200,14411620,6780,6780,6780,6780,0
20241024,105100,14411620,6780,6780,6780,6780,0
20241024,105000,14411620,6780,6780,6780,6780,0
20241024,104900,14411620,6780,6780,6780,6780,15
20241024,104800,14309920,6790,6790,6790,6790,0
20241024,104700,14309920,6790,6790,6790,6790,2
20241024,104600,14296340,6790,6790,6790,6790,0
20241024,104500,14296340,6790,6790,6790,6790,0
20241024,104400,14296340,6790,6790,6790,6790,0
20241024,104300,14296340,6790,6790,6790,6790,0
20241024,104200,14296340,6790,6790,6790,6790,0
20241024,104100,14296340,6790,6790,6790,6790,0
20241024,104000,14296340,6790,6790,6790,6790,1
20241024,103900,14289550,6790,6790,6790,6790,0
20241024,103800,14289550,6790,6790,6790,6790,1
20241024,103700,14282760,6750,6750,6750,6750,0
20241024,103600,14282760,6750,6790,6790,6750,15
20241024,103500,14181470,6750,6750,6750,6750,3
20241024,103400,14161220,6800,6800,6800,6800,0
20241024,103300,14161220,6800,6800,6800,6800,0
20241024,103200,14161220,6800,6800,6800,6800,0
20241024,103100,14161220,6800,6800,6800,6800,0
20241024,103000,14161220,6800,6800,6800,6800,0
20241024,102900,14161220,6800,6760,6800,6750,379
20241024,102800,11601330,6800,6800,6800,6800,0
20241024,102700,11601330,6800,6770,6800,6760,6
20241024,102600,11560720,6770,6770,6770,6770,10
20241024,102500,11493020,6780,6780,6780,6780,11
20241024,102400,11418440,6790,6790,6790,6790,0
20241024,102300,11418440,6790,6790,6790,6790,0
20241024,102200,11418440,6790,6790,6790,6790,152
20241024,102100,10386360,6790,6790,6790,6790,0
20241024,102000,10386360,6790,6790,6790,6790,0
20241024,101900,10386360,6790,6790,6790,6790,0
20241024,101800,10386360,6790,6790,6790,6790,30
20241024,101700,10182660,6790,6790,6790,6790,0
20241024,101600,10182660,6790,6790,6790,6790,0
20241024,101500,10182660,6790,6790,6790,6790,9
20241024,101400,10121550,6790,6790,6790,6790,0
20241024,101300,10121550,6790,6790,6790,6790,34
20241024,101200,9890690,6790,6790,6790,6790,0
20241024,101100,9890690,6790,6790,6790,6790,0
20241024,101000,9890690,6790,6790,6790,6790,0
20241024,100900,9890690,6790,6790,6790,6790,0
20241024,100800,9890690,6790,6790,6790,6790,0
20241024,100700,9890690,6790,6790,6790,6790,0
20241024,100600,9890690,6790,6790,6790,6790,1
20241024,100500,9883900,6790,6790,6790,6790,0
20241024,100400,9883900,6790,6790,6790,6790,17
20241024,100300,9768470,6790,6790,6790,6790,1
20241024,100200,9761680,6800,6800,6800,6800,0
20241024,100100,9761680,6800,6800,6800,6800,0
20241024,100000,9761680,6800,6800,6800,6800,0
20241024,095900,9761680,6800,6800,6800,6800,0
20241024,095800,9761680,6800,6800,6800,6800,0
20241024,095700,9761680,6800,6800,6800,6800,0
20241024,095600,9761680,6800,6800,6800,6800,10
20241024,095500,9693680,6800,6800,6800,6800,0
20241024,095400,9693680,6800,6800,6800,6800,0
20241024,095300,9693680,6800,6800,6800,6800,1
20241024,095200,9686880,6800,6800,6800,6800,0
20241024,095100,9686880,6800,6800,6800,6800,2
20241024,095000,9673280,6800,6800,6800,6800,0
20241024,094900,9673280,6800,6800,6800,6800,0
20241024,094800,9673280,6800,6800,6800,6800,0
20241024,094700,9673280,6800,6800,6800,6800,1
20241024,094600,9666480,6760,6760,6760,6760,28
20241024,094500,9477200,6760,6760,6760,6760,33
20241024,094400,9254120,6790,6790,6790,6790,1
20241024,094300,9247330,6760,6760,6760,6760,15
20241024,094200,9145930,6790,6790,6790,6790,0
20241024,094100,9145930,6790,6790,6790,6790,0
20241024,094000,9145930,6790,6790,6790,6790,10
20241024,093900,9078030,6800,6800,6800,6800,0
20241024,093800,9078030,6800,6800,6800,6800,0
20241024,093700,9078030,6800,6800,6800,6800,0
20241024,093600,9078030,6800,6800,6800,6800,0
20241024,093500,9078030,6800,6800,6800,6800,0
20241024,093400,9078030,6800,6800,6800,6800,0
20241024,093300,9078030,6800,6790,6800,6790,50
20241024,093200,8738250,6800,6800,6800,6800,0
20241024,093100,8738250,6800,6800,6800,6800,0
20241024,093000,8738250,6800,6800,6800,6800,0
20241024,092900,8738250,6800,6800,6800,6800,0
20241024,092800,8738250,6800,6800,6800,6800,0
20241024,092700,8738250,6800,6790,6800,6790,17
20241024,092600,8622790,6810,6810,6810,6810,0
20241024,092500,8622790,6810,6770,6810,6750,201
20241024,092400,7264860,6770,6770,6770,6770,0
20241024,092300,7264860,6770,6770,6770,6770,39
20241024,092200,7000830,6770,6770,6770,6770,0
20241024,092100,7000830,6770,6780,6780,6770,33
20241024,092000,6777220,6810,6810,6820,6810,43
20241024,091900,6484370,6810,6800,6810,6800,81
20241024,091800,5932770,6810,6810,6810,6810,1
20241024,091700,5925960,6770,6770,6770,6770,1
20241024,091600,5919190,6820,6820,6820,6820,4
20241024,091500,5891910,6820,6820,6820,6820,1
20241024,091400,5885090,6770,6770,6770,6770,0
20241024,091300,5885090,6770,6770,6770,6770,0
20241024,091200,5885090,6770,6770,6770,6770,5
20241024,091100,5851240,6830,6830,6830,6830,0
20241024,091000,5851240,6830,6830,6830,6830,1
20241024,090900,5844410,6770,6770,6770,6770,2
20241024,090800,5830870,6830,6830,6830,6830,0
20241024,090700,5830870,6830,6830,6830,6830,0
20241024,090600,5830870,6830,6830,6830,6810,101
20241024,090500,5141080,6830,6770,6830,6750,240
20241024,090400,3519630,6860,6860,6860,6860,0
20241024,090300,3519630,6860,6860,6860,6860,0
20241024,090200,3519630,6860,6860,6860,6860,0
20241024,090100,3519630,6860,6860,6860,6860,0
20241024,090000,3519630,6860,6750,6860,6750,521