stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193000,792095870,5020,5020,5020,5020,5399
20231024,192900,792095870,5020,5020,5020,5020,0
20231024,192800,792095870,5020,5020,5020,5020,0
20231024,192700,792095870,5020,5020,5020,5020,0
20231024,192600,792095870,5020,5020,5020,5020,0
20231024,192500,792095870,5020,5020,5020,5020,0
20231024,192400,792095870,5020,5020,5020,5020,0
20231024,192300,792095870,5020,5020,5020,5020,0
20231024,192200,792095870,5020,5020,5020,5020,0
20231024,192100,792095870,5020,5020,5020,5020,0
20231024,192000,792095870,5020,5020,5020,5020,0
20231024,191900,792095870,5020,5020,5020,5020,0
20231024,191800,792095870,5020,5020,5020,5020,0
20231024,191700,792095870,5020,5020,5020,5020,0
20231024,191600,792095870,5020,5020,5020,5020,0
20231024,191500,792095870,5020,5020,5020,5020,0
20231024,191400,792095870,5020,5020,5020,5020,0
20231024,191300,792095870,5020,5020,5020,5020,0
20231024,191200,792095870,5020,5020,5020,5020,0
20231024,191100,792095870,5020,5020,5020,5020,0
20231024,191000,792095870,5020,5020,5020,5020,0
20231024,190900,792095870,5020,5020,5020,5020,0
20231024,190800,792095870,5020,5020,5020,5020,0
20231024,190700,792095870,5020,5020,5020,5020,0
20231024,190600,792095870,5020,5020,5020,5020,0
20231024,190500,792095870,5020,5020,5020,5020,0
20231024,190400,792095870,5020,5020,5020,5020,0
20231024,190300,792095870,5020,5020,5020,5020,0
20231024,190200,792095870,5020,5020,5020,5020,0
20231024,190100,792095870,5020,5020,5020,5020,0
20231024,190000,792095870,5020,5020,5020,5020,5399
20231024,185900,792095870,5020,5020,5020,5020,0
20231024,185800,792095870,5020,5020,5020,5020,0
20231024,185700,792095870,5020,5020,5020,5020,0
20231024,185600,792095870,5020,5020,5020,5020,0
20231024,185500,792095870,5020,5020,5020,5020,0
20231024,185400,792095870,5020,5020,5020,5020,0
20231024,185300,792095870,5020,5020,5020,5020,0
20231024,185200,792095870,5020,5020,5020,5020,0
20231024,185100,792095870,5020,5020,5020,5020,0
20231024,185000,792095870,5020,5020,5020,5020,0
20231024,184900,792095870,5020,5020,5020,5020,0
20231024,184800,792095870,5020,5020,5020,5020,0
20231024,184700,792095870,5020,5020,5020,5020,0
20231024,184600,792095870,5020,5020,5020,5020,0
20231024,184500,792095870,5020,5020,5020,5020,0
20231024,184400,792095870,5020,5020,5020,5020,0
20231024,184300,792095870,5020,5020,5020,5020,0
20231024,184200,792095870,5020,5020,5020,5020,0
20231024,184100,792095870,5020,5020,5020,5020,0
20231024,184000,792095870,5020,5020,5020,5020,0
20231024,183900,792095870,5020,5020,5020,5020,0
20231024,183800,792095870,5020,5020,5020,5020,0
20231024,183700,792095870,5020,5020,5020,5020,0
20231024,183600,792095870,5020,5020,5020,5020,0
20231024,183500,792095870,5020,5020,5020,5020,0
20231024,183400,792095870,5020,5020,5020,5020,0
20231024,183300,792095870,5020,5020,5020,5020,0
20231024,183200,792095870,5020,5020,5020,5020,0
20231024,183100,792095870,5020,5020,5020,5020,0
20231024,183000,792095870,5020,5020,5020,5020,5399
20231024,182900,792095870,5020,5020,5020,5020,0
20231024,182800,792095870,5020,5020,5020,5020,0
20231024,182700,792095870,5020,5020,5020,5020,0
20231024,182600,792095870,5020,5020,5020,5020,0
20231024,182500,792095870,5020,5020,5020,5020,0
20231024,182400,792095870,5020,5020,5020,5020,0
20231024,182300,792095870,5020,5020,5020,5020,0
20231024,182200,792095870,5020,5020,5020,5020,0
20231024,182100,792095870,5020,5020,5020,5020,0
20231024,182000,792095870,5020,5020,5020,5020,0
20231024,181900,792095870,5020,5020,5020,5020,0
20231024,181800,792095870,5020,5020,5020,5020,0
20231024,181700,792095870,5020,5020,5020,5020,0
20231024,181600,792095870,5020,5020,5020,5020,0
20231024,181500,792095870,5020,5020,5020,5020,0
20231024,181400,792095870,5020,5020,5020,5020,0
20231024,181300,792095870,5020,5020,5020,5020,0
20231024,181200,792095870,5020,5020,5020,5020,0
20231024,181100,792095870,5020,5020,5020,5020,0
20231024,181000,792095870,5020,5020,5020,5020,0
20231024,180900,792095870,5020,5020,5020,5020,0
20231024,180800,792095870,5020,5020,5020,5020,0
20231024,180700,792095870,5020,5020,5020,5020,0
20231024,180600,792095870,5020,5020,5020,5020,0
20231024,180500,792095870,5020,5020,5020,5020,0
20231024,180400,792095870,5020,5020,5020,5020,0
20231024,180300,792095870,5020,5020,5020,5020,0
20231024,180200,792095870,5020,5020,5020,5020,0
20231024,180100,792095870,5020,5020,5020,5020,0
20231024,180000,792095870,5020,5020,5020,5020,5399
20231024,175900,792095870,5020,5020,5020,5020,0
20231024,175800,792095870,5020,5020,5020,5020,0
20231024,175700,792095870,5020,5020,5020,5020,0
20231024,175600,792095870,5020,5020,5020,5020,0
20231024,175500,792095870,5020,5020,5020,5020,0
20231024,175400,792095870,5020,5020,5020,5020,0
20231024,175300,792095870,5020,5020,5020,5020,0
20231024,175200,792095870,5020,5020,5020,5020,0
20231024,175100,792095870,5020,5020,5020,5020,0
20231024,175000,792095870,5020,5020,5020,5020,0
20231024,174900,792095870,5020,5020,5020,5020,0
20231024,174800,792095870,5020,5020,5020,5020,0
20231024,174700,792095870,5020,5020,5020,5020,0
20231024,174600,792095870,5020,5020,5020,5020,0
20231024,174500,792095870,5020,5020,5020,5020,0
20231024,174400,792095870,5020,5020,5020,5020,0
20231024,174300,792095870,5020,5020,5020,5020,0
20231024,174200,792095870,5020,5020,5020,5020,0
20231024,174100,792095870,5020,5020,5020,5020,0
20231024,174000,792095870,5020,5020,5020,5020,0
20231024,173900,792095870,5020,5020,5020,5020,0
20231024,173800,792095870,5020,5020,5020,5020,0
20231024,173700,792095870,5020,5020,5020,5020,0
20231024,173600,792095870,5020,5020,5020,5020,0
20231024,173500,792095870,5020,5020,5020,5020,0
20231024,173400,792095870,5020,5020,5020,5020,0
20231024,173300,792095870,5020,5020,5020,5020,0
20231024,173200,792095870,5020,5020,5020,5020,0
20231024,173100,792095870,5020,5020,5020,5020,0
20231024,173000,792095870,5020,5020,5020,5020,5399
20231024,172900,792095870,5020,5020,5020,5020,0
20231024,172800,792095870,5020,5020,5020,5020,0
20231024,172700,792095870,5020,5020,5020,5020,0
20231024,172600,792095870,5020,5020,5020,5020,0
20231024,172500,792095870,5020,5020,5020,5020,0
20231024,172400,792095870,5020,5020,5020,5020,0
20231024,172300,792095870,5020,5020,5020,5020,0
20231024,172200,792095870,5020,5020,5020,5020,0
20231024,172100,792095870,5020,5020,5020,5020,0
20231024,172000,792095870,5020,5020,5020,5020,0
20231024,171900,792095870,5020,5020,5020,5020,0
20231024,171800,792095870,5020,5020,5020,5020,0
20231024,171700,792095870,5020,5020,5020,5020,0
20231024,171600,792095870,5020,5020,5020,5020,0
20231024,171500,792095870,5020,5020,5020,5020,0
20231024,171400,792095870,5020,5020,5020,5020,0
20231024,171300,792095870,5020,5020,5020,5020,0
20231024,171200,792095870,5020,5020,5020,5020,0
20231024,171100,792095870,5020,5020,5020,5020,0
20231024,171000,792095870,5020,5020,5020,5020,0
20231024,170900,792095870,5020,5020,5020,5020,0
20231024,170800,792095870,5020,5020,5020,5020,0
20231024,170700,792095870,5020,5020,5020,5020,0
20231024,170600,792095870,5020,5020,5020,5020,0
20231024,170500,792095870,5020,5020,5020,5020,0
20231024,170400,792095870,5020,5020,5020,5020,0
20231024,170300,792095870,5020,5020,5020,5020,0
20231024,170200,792095870,5020,5020,5020,5020,0
20231024,170100,792095870,5020,5020,5020,5020,0
20231024,170000,792095870,5020,5020,5020,5020,5399
20231024,165900,792095870,5020,5020,5020,5020,0
20231024,165800,792095870,5020,5020,5020,5020,0
20231024,165700,792095870,5020,5020,5020,5020,0
20231024,165600,792095870,5020,5020,5020,5020,0
20231024,165500,792095870,5020,5020,5020,5020,0
20231024,165400,792095870,5020,5020,5020,5020,0
20231024,165300,792095870,5020,5020,5020,5020,0
20231024,165200,792095870,5020,5020,5020,5020,0
20231024,165100,792095870,5020,5020,5020,5020,0
20231024,165000,792095870,5020,5020,5020,5020,0
20231024,164900,792095870,5020,5020,5020,5020,0
20231024,164800,792095870,5020,5020,5020,5020,0
20231024,164700,792095870,5020,5020,5020,5020,0
20231024,164600,792095870,5020,5020,5020,5020,0
20231024,164500,792095870,5020,5020,5020,5020,0
20231024,164400,792095870,5020,5020,5020,5020,0
20231024,164300,792095870,5020,5020,5020,5020,0
20231024,164200,792095870,5020,5020,5020,5020,0
20231024,164100,792095870,5020,5020,5020,5020,0
20231024,164000,792095870,5020,5020,5020,5020,0
20231024,163900,792095870,5020,5020,5020,5020,0
20231024,163800,792095870,5020,5020,5020,5020,0
20231024,163700,792095870,5020,5020,5020,5020,0
20231024,163600,792095870,5020,5020,5020,5020,0
20231024,163500,792095870,5020,5020,5020,5020,0
20231024,163400,792095870,5020,5020,5020,5020,0
20231024,163300,792095870,5020,5020,5020,5020,0
20231024,163200,792095870,5020,5020,5020,5020,0
20231024,163100,792095870,5020,5020,5020,5020,0
20231024,163000,792095870,5020,5020,5020,5020,5399
20231024,162900,792095870,5020,5020,5020,5020,0
20231024,162800,792095870,5020,5020,5020,5020,0
20231024,162700,792095870,5020,5020,5020,5020,0
20231024,162600,792095870,5020,5020,5020,5020,0
20231024,162500,792095870,5020,5020,5020,5020,0
20231024,162400,792095870,5020,5020,5020,5020,0
20231024,162300,792095870,5020,5020,5020,5020,0
20231024,162200,792095870,5020,5020,5020,5020,0
20231024,162100,792095870,5020,5020,5020,5020,0
20231024,162000,792095870,5020,5020,5020,5020,0
20231024,161900,792095870,5020,5020,5020,5020,0
20231024,161800,792095870,5020,5020,5020,5020,0
20231024,161700,792095870,5020,5020,5020,5020,0
20231024,161600,792095870,5020,5020,5020,5020,0
20231024,161500,792095870,5020,5020,5020,5020,0
20231024,161400,792095870,5020,5020,5020,5020,0
20231024,161300,792095870,5020,5020,5020,5020,0
20231024,161200,792095870,5020,5020,5020,5020,0
20231024,161100,792095870,5020,5020,5020,5020,0
20231024,161000,792095870,5020,5020,5020,5020,0
20231024,160900,792095870,5020,5020,5020,5020,0
20231024,160800,792095870,5020,5020,5020,5020,0
20231024,160700,792095870,5020,5020,5020,5020,0
20231024,160600,792095870,5020,5020,5020,5020,0
20231024,160500,792095870,5020,5020,5020,5020,0
20231024,160400,792095870,5020,5020,5020,5020,0
20231024,160300,792095870,5020,5020,5020,5020,0
20231024,160200,792095870,5020,5020,5020,5020,0
20231024,160100,792095870,5020,5020,5020,5020,0
20231024,160000,792095870,5020,5020,5020,5020,5399
20231024,155900,792095870,5020,5020,5020,5020,0
20231024,155800,792095870,5020,5020,5020,5020,0
20231024,155700,792095870,5020,5020,5020,5020,0
20231024,155600,792095870,5020,5020,5020,5020,0
20231024,155500,792095870,5020,5020,5020,5020,0
20231024,155400,792095870,5020,5020,5020,5020,0
20231024,155300,792095870,5020,5020,5020,5020,0
20231024,155200,792095870,5020,5020,5020,5020,0
20231024,155100,792095870,5020,5020,5020,5020,0
20231024,155000,792095870,5020,5020,5020,5020,0
20231024,154900,792095870,5020,5020,5020,5020,0
20231024,154800,792095870,5020,5020,5020,5020,0
20231024,154700,792095870,5020,5020,5020,5020,0
20231024,154600,792095870,5020,5020,5020,5020,0
20231024,154500,792095870,5020,5020,5020,5020,0
20231024,154400,792095870,5020,5020,5020,5020,0
20231024,154300,792095870,5020,5020,5020,5020,0
20231024,154200,792095870,5020,5020,5020,5020,0
20231024,154100,792095870,5020,5020,5020,5020,0
20231024,154000,792095870,5020,5020,5020,5020,0
20231024,153900,792095870,5020,5020,5020,5020,0
20231024,153800,792095870,5020,5020,5020,5020,0
20231024,153700,792095870,5020,5020,5020,5020,0
20231024,153600,792095870,5020,5020,5020,5020,0
20231024,153500,792095870,5020,5020,5020,5020,0
20231024,153400,792095870,5020,5020,5020,5020,0
20231024,153300,792095870,5020,5020,5020,5020,0
20231024,153200,792095870,5020,5020,5020,5020,0
20231024,153100,792095870,5020,5020,5020,5020,0
20231024,153000,792095870,5020,5020,5020,5020,10798
20231024,152900,764992890,5020,5020,5020,5020,0
20231024,152800,764992890,5020,5020,5020,5020,0
20231024,152700,764992890,5020,5020,5020,5020,0
20231024,152600,764992890,5020,5020,5020,5020,0
20231024,152500,764992890,5020,5020,5020,5020,0
20231024,152400,764992890,5020,5020,5020,5020,0
20231024,152300,764992890,5020,5020,5020,5020,0
20231024,152200,764992890,5020,5020,5020,5020,0
20231024,152100,764992890,5020,5020,5020,5020,0
20231024,152000,764992890,5020,5020,5020,5020,0
20231024,151900,764992890,5020,5020,5040,5020,533
20231024,151800,762307730,5040,5040,5040,5040,0
20231024,151700,762307730,5040,5040,5040,5040,0
20231024,151600,762307730,5040,5030,5040,5030,96
20231024,151500,761824250,5040,5040,5040,5040,482
20231024,151400,759394970,5040,5040,5040,5040,899
20231024,151300,754864010,5050,5050,5050,5050,0
20231024,151200,754864010,5050,5050,5050,5050,634
20231024,151100,751662310,5040,5040,5040,5040,0
20231024,151000,751662310,5040,5040,5040,5040,0
20231024,150900,751662310,5040,5050,5050,5040,1098
20231024,150800,746127410,5040,5040,5040,5040,0
20231024,150700,746127410,5040,5040,5040,5040,555
20231024,150600,743330210,5030,5030,5030,5030,994
20231024,150500,738330390,5020,5030,5040,5020,2112
20231024,150400,727699210,5030,5030,5030,5030,441
20231024,150300,725480980,5030,5030,5030,5030,145
20231024,150200,724751630,5030,5030,5030,5030,65
20231024,150100,724424680,5030,5030,5030,5030,0
20231024,150000,724424680,5030,5040,5040,5030,1018
20231024,145900,719303900,5050,5050,5050,5050,0
20231024,145800,719303900,5050,5050,5050,5050,292
20231024,145700,717829300,5040,5040,5040,5040,1092
20231024,145600,712325620,5050,5050,5050,5050,200
20231024,145500,711315620,5060,5060,5060,5060,0
20231024,145400,711315620,5060,5050,5060,5050,501
20231024,145300,708784460,5040,5030,5040,5030,94
20231024,145200,708310710,5040,5040,5040,5040,1
20231024,145100,708305670,5050,5030,5060,5030,1001
20231024,145000,703260610,5070,5060,5070,5060,3746
20231024,144900,684304700,5060,5020,5060,5020,2336
20231024,144800,672514490,5030,5040,5040,5030,270
20231024,144700,671155690,5030,5030,5040,5030,1400
20231024,144600,664109930,5030,5020,5030,5020,40
20231024,144500,663909110,5030,5020,5030,5020,41
20231024,144400,663703270,5030,5030,5030,5030,45
20231024,144300,663476920,5030,5030,5030,5030,164
20231024,144200,662652000,5030,5030,5030,5020,549
20231024,144100,659895530,5040,5020,5040,5010,1031
20231024,144000,654704720,5020,5020,5020,5010,33
20231024,143900,654539370,5010,5010,5020,5010,131
20231024,143800,653883050,5010,5010,5010,5010,30
20231024,143700,653732750,5020,5030,5030,5020,144
20231024,143600,653009790,5030,5030,5030,5030,0
20231024,143500,653009790,5030,5020,5030,5020,688
20231024,143400,649550550,5020,5010,5020,5010,1329
20231024,143300,642887250,5010,4990,5010,4990,702
20231024,143200,639377550,5000,4990,5000,4990,45
20231024,143100,639152990,5000,5000,5000,5000,0
20231024,143000,639152990,5000,4995,5000,4995,101
20231024,142900,638648490,5000,5000,5000,5000,20
20231024,142800,638548490,5000,4995,5000,4995,104
20231024,142700,638028740,4990,5000,5000,4990,42
20231024,142600,637819150,4990,4990,4990,4990,44
20231024,142500,637599590,5000,4995,5000,4990,121
20231024,142400,636995350,5000,5000,5000,5000,150
20231024,142300,636245350,5010,5010,5010,5010,0
20231024,142200,636245350,5010,5000,5010,5000,144
20231024,142100,635525340,5000,5000,5000,5000,0
20231024,142000,635525340,5000,5000,5000,5000,1
20231024,141900,635520340,4995,4995,4995,4995,6
20231024,141800,635490370,5000,5000,5000,5000,110
20231024,141700,634940370,5000,5000,5010,5000,972
20231024,141600,630080340,5010,5010,5010,5010,0
20231024,141500,630080340,5010,4990,5010,4990,672
20231024,141400,626721170,5000,5000,5000,5000,0
20231024,141300,626721170,5000,4995,5000,4995,101
20231024,141200,626216670,4995,4995,4995,4995,330
20231024,141100,624568320,4995,4995,4995,4995,0
20231024,141000,624568320,4995,4980,4995,4980,6
20231024,140900,624538425,4980,4985,4985,4980,1000
20231024,140800,619557870,4995,4995,4995,4995,119
20231024,140700,618963465,4995,4995,4995,4995,1
20231024,140600,618958470,4980,5000,5000,4980,2748
20231024,140500,605230960,5010,5010,5010,5010,285
20231024,140400,603803110,5020,5010,5020,5000,1144
20231024,140300,598079760,5020,5020,5020,5020,895
20231024,140200,593586860,5030,5030,5030,5030,0
20231024,140100,593586860,5030,5020,5030,5020,702
20231024,140000,590062810,5000,5000,5010,5000,2810
20231024,135900,575985010,5010,5010,5010,5010,0
20231024,135800,575985010,5010,4995,5010,4990,3255
20231024,135700,559707155,4995,4980,4995,4980,4415
20231024,135600,537671365,4980,4985,4985,4975,12
20231024,135500,537611650,4980,4980,4980,4975,1336
20231024,135400,530958420,4975,4960,4975,4960,3758
20231024,135300,512294625,4955,4960,4960,4955,332
20231024,135200,510649560,4955,4930,4955,4930,3620
20231024,135100,492774050,4920,4920,4920,4920,5
20231024,135000,492749450,4925,4925,4925,4925,10
20231024,134900,492700200,4925,4920,4925,4920,1876
20231024,134800,483464315,4920,4920,4920,4920,0
20231024,134700,483464315,4920,4920,4920,4920,0
20231024,134600,483464315,4920,4920,4920,4920,1
20231024,134500,483459395,4920,4920,4920,4920,0
20231024,134400,483459395,4920,4920,4920,4915,15
20231024,134300,483385660,4915,4915,4915,4915,0
20231024,134200,483385660,4915,4915,4915,4915,0
20231024,134100,483385660,4915,4915,4915,4915,1
20231024,134000,483380745,4920,4910,4920,4910,21
20231024,133900,483277605,4910,4905,4910,4905,436
20231024,133800,481137615,4910,4910,4910,4910,1
20231024,133700,481132705,4905,4905,4905,4905,0
20231024,133600,481132705,4905,4905,4905,4905,0
20231024,133500,481132705,4905,4905,4905,4905,10
20231024,133400,481083655,4905,4905,4905,4905,15
20231024,133300,481010080,4905,4905,4905,4905,0
20231024,133200,481010080,4905,4905,4905,4905,0
20231024,133100,481010080,4905,4905,4905,4905,0
20231024,133000,481010080,4905,4905,4905,4905,26
20231024,132900,480882550,4905,4905,4905,4905,0
20231024,132800,480882550,4905,4905,4905,4905,0
20231024,132700,480882550,4905,4905,4905,4905,0
20231024,132600,480882550,4905,4905,4905,4905,0
20231024,132500,480882550,4905,4895,4905,4895,216
20231024,132400,479823280,4905,4905,4905,4905,153
20231024,132300,479072815,4910,4910,4910,4910,0
20231024,132200,479072815,4910,4910,4910,4910,0
20231024,132100,479072815,4910,4910,4910,4910,0
20231024,132000,479072815,4910,4910,4910,4910,0
20231024,131900,479072815,4910,4910,4910,4910,0
20231024,131800,479072815,4910,4910,4910,4910,0
20231024,131700,479072815,4910,4910,4910,4910,0
20231024,131600,479072815,4910,4910,4910,4910,0
20231024,131500,479072815,4910,4910,4910,4910,422
20231024,131400,477000795,4910,4910,4910,4910,0
20231024,131300,477000795,4910,4910,4910,4910,887
20231024,131200,472645625,4905,4905,4905,4905,512
20231024,131100,470134265,4900,4895,4900,4895,337
20231024,131000,468483285,4895,4895,4895,4895,3
20231024,130900,468468600,4895,4895,4895,4895,0
20231024,130800,468468600,4895,4895,4895,4895,0
20231024,130700,468468600,4895,4895,4895,4895,0
20231024,130600,468468600,4895,4895,4895,4895,102
20231024,130500,467969310,4890,4890,4890,4890,0
20231024,130400,467969310,4890,4890,4890,4890,0
20231024,130300,467969310,4890,4890,4890,4890,0
20231024,130200,467969310,4890,4890,4890,4890,5
20231024,130100,467944860,4890,4890,4890,4890,0
20231024,130000,467944860,4890,4890,4890,4890,0
20231024,125900,467944860,4890,4890,4890,4890,0
20231024,125800,467944860,4890,4890,4890,4890,17
20231024,125700,467861730,4890,4890,4890,4890,19
20231024,125600,467768820,4890,4890,4890,4890,0
20231024,125500,467768820,4890,4890,4890,4890,1
20231024,125400,467763930,4890,4890,4890,4890,0
20231024,125300,467763930,4890,4890,4890,4890,0
20231024,125200,467763930,4890,4890,4890,4890,0
20231024,125100,467763930,4890,4890,4890,4890,70
20231024,125000,467421630,4890,4890,4890,4890,10
20231024,124900,467372730,4890,4890,4890,4890,62
20231024,124800,467069550,4885,4885,4885,4885,17
20231024,124700,466986505,4885,4885,4885,4885,18
20231024,124600,466898575,4885,4885,4885,4885,12
20231024,124500,466839955,4885,4885,4885,4885,13
20231024,124400,466776450,4885,4885,4885,4885,13
20231024,124300,466712945,4885,4885,4885,4885,25
20231024,124200,466590820,4885,4885,4885,4885,30
20231024,124100,466444270,4885,4885,4885,4885,21
20231024,124000,466341685,4885,4885,4885,4885,16
20231024,123900,466263525,4885,4885,4885,4885,15
20231024,123800,466190250,4885,4885,4885,4885,15
20231024,123700,466116975,4885,4885,4885,4885,15
20231024,123600,466043700,4885,4885,4885,4885,14
20231024,123500,465975310,4885,4885,4885,4885,23
20231024,123400,465862955,4885,4885,4885,4885,121
20231024,123300,465271870,4885,4885,4885,4885,23
20231024,123200,465159515,4885,4885,4885,4885,21
20231024,123100,465056930,4890,4890,4890,4890,1
20231024,123000,465052040,4890,4890,4890,4890,1
20231024,122900,465047150,4890,4890,4890,4890,29
20231024,122800,464905340,4890,4885,4890,4885,33
20231024,122700,464743995,4890,4890,4890,4890,0
20231024,122600,464743995,4890,4880,4890,4880,198
20231024,122500,463777510,4880,4880,4880,4880,30
20231024,122400,463631110,4880,4880,4880,4880,0
20231024,122300,463631110,4880,4880,4880,4880,0
20231024,122200,463631110,4880,4880,4880,4880,9
20231024,122100,463587190,4880,4875,4880,4875,77
20231024,122000,463211460,4875,4875,4875,4875,6
20231024,121900,463182210,4875,4875,4875,4875,12
20231024,121800,463123710,4875,4875,4875,4875,6
20231024,121700,463094460,4875,4875,4875,4875,6
20231024,121600,463065210,4875,4875,4875,4875,12
20231024,121500,463006710,4880,4880,4880,4880,0
20231024,121400,463006710,4880,4880,4880,4880,2050
20231024,121300,453002710,4885,4885,4885,4885,0
20231024,121200,453002710,4885,4885,4885,4885,0
20231024,121100,453002710,4885,4885,4885,4885,0
20231024,121000,453002710,4885,4880,4885,4880,46
20231024,120900,452778130,4880,4880,4880,4880,0
20231024,120800,452778130,4880,4880,4880,4880,0
20231024,120700,452778130,4880,4880,4880,4880,7
20231024,120600,452743970,4880,4880,4880,4880,1
20231024,120500,452739090,4895,4895,4895,4895,0
20231024,120400,452739090,4895,4895,4895,4895,0
20231024,120300,452739090,4895,4895,4895,4895,100
20231024,120200,452249590,4895,4895,4895,4895,0
20231024,120100,452249590,4895,4895,4895,4895,0
20231024,120000,452249590,4895,4895,4895,4895,0
20231024,115900,452249590,4895,4895,4895,4895,0
20231024,115800,452249590,4895,4890,4895,4890,17
20231024,115700,452166455,4890,4890,4890,4890,0
20231024,115600,452166455,4890,4885,4890,4885,149
20231024,115500,451438585,4885,4885,4885,4885,0
20231024,115400,451438585,4885,4885,4885,4885,0
20231024,115300,451438585,4885,4885,4885,4885,0
20231024,115200,451438585,4885,4885,4885,4885,0
20231024,115100,451438585,4885,4885,4885,4885,1
20231024,115000,451433700,4880,4880,4880,4880,27
20231024,114900,451301940,4880,4880,4880,4880,0
20231024,114800,451301940,4880,4880,4880,4880,0
20231024,114700,451301940,4880,4880,4880,4880,0
20231024,114600,451301940,4880,4875,4880,4875,6
20231024,114500,451272685,4880,4880,4880,4880,0
20231024,114400,451272685,4880,4880,4880,4880,8
20231024,114300,451233645,4880,4875,4880,4875,31
20231024,114200,451082505,4875,4875,4875,4875,0
20231024,114100,451082505,4875,4875,4875,4875,0
20231024,114000,451082505,4875,4875,4875,4875,0
20231024,113900,451082505,4875,4875,4875,4875,0
20231024,113800,451082505,4875,4875,4875,4875,0
20231024,113700,451082505,4875,4875,4875,4875,11
20231024,113600,451028880,4875,4875,4875,4875,11
20231024,113500,450975255,4875,4875,4875,4875,2
20231024,113400,450965505,4875,4875,4875,4875,0
20231024,113300,450965505,4875,4875,4875,4875,8
20231024,113200,450926505,4880,4880,4880,4880,0
20231024,113100,450926505,4880,4880,4880,4880,0
20231024,113000,450926505,4880,4880,4880,4880,0
20231024,112900,450926505,4880,4880,4880,4880,0
20231024,112800,450926505,4880,4875,4880,4875,50
20231024,112700,450682685,4865,4865,4865,4865,0
20231024,112600,450682685,4865,4875,4875,4865,50
20231024,112500,450439395,4875,4875,4875,4875,0
20231024,112400,450439395,4875,4875,4875,4875,25
20231024,112300,450317520,4875,4875,4875,4875,16
20231024,112200,450239520,4875,4875,4875,4875,28
20231024,112100,450103020,4875,4875,4875,4875,26
20231024,112000,449976270,4875,4875,4875,4875,8
20231024,111900,449937270,4875,4875,4875,4875,9
20231024,111800,449893395,4875,4875,4875,4875,8
20231024,111700,449854395,4875,4875,4875,4875,8
20231024,111600,449815395,4875,4875,4875,4875,16
20231024,111500,449737395,4875,4875,4875,4875,13
20231024,111400,449674020,4880,4880,4880,4880,0
20231024,111300,449674020,4880,4880,4880,4880,0
20231024,111200,449674020,4880,4880,4880,4880,0
20231024,111100,449674020,4880,4880,4880,4880,0
20231024,111000,449674020,4880,4880,4880,4880,10
20231024,110900,449625220,4880,4880,4880,4880,7
20231024,110800,449591060,4875,4875,4875,4875,66
20231024,110700,449269310,4870,4870,4870,4870,0
20231024,110600,449269310,4870,4870,4870,4870,0
20231024,110500,449269310,4870,4870,4870,4870,34
20231024,110400,449103730,4870,4870,4870,4870,0
20231024,110300,449103730,4870,4870,4870,4870,0
20231024,110200,449103730,4870,4865,4870,4865,50
20231024,110100,448860380,4865,4865,4865,4865,4
20231024,110000,448840920,4865,4865,4870,4865,29
20231024,105900,448699750,4865,4865,4865,4865,13
20231024,105800,448636505,4865,4860,4865,4860,35
20231024,105700,448466320,4860,4860,4860,4860,1
20231024,105600,448461460,4850,4850,4850,4850,0
20231024,105500,448461460,4850,4850,4850,4850,0
20231024,105400,448461460,4850,4850,4850,4850,0
20231024,105300,448461460,4850,4860,4860,4850,521
20231024,105200,445934400,4860,4850,4860,4850,2417
20231024,105100,434211815,4850,4845,4850,4845,65
20231024,105000,433896885,4845,4845,4845,4845,1
20231024,104900,433892040,4840,4840,4840,4840,15
20231024,104800,433819440,4845,4845,4845,4845,14
20231024,104700,433751610,4835,4835,4835,4835,14
20231024,104600,433683920,4840,4840,4840,4840,104
20231024,104500,433180560,4840,4840,4840,4840,6
20231024,104400,433151520,4835,4840,4840,4835,1819
20231024,104300,424347740,4845,4850,4850,4845,2627
20231024,104200,411611825,4850,4855,4855,4850,1019
20231024,104100,406664675,4855,4860,4865,4855,1388
20231024,104000,399925895,4870,4870,4870,4870,0
20231024,103900,399925895,4870,4875,4875,4855,1960
20231024,103800,390405555,4880,4880,4880,4880,0
20231024,103700,390405555,4880,4880,4880,4880,0
20231024,103600,390405555,4880,4880,4880,4865,202
20231024,103500,389422795,4870,4885,4885,4870,1070
20231024,103400,384210410,4885,4885,4885,4885,0
20231024,103300,384210410,4885,4885,4885,4885,0
20231024,103200,384210410,4885,4885,4885,4885,0
20231024,103100,384210410,4885,4885,4885,4885,0
20231024,103000,384210410,4885,4885,4885,4885,10
20231024,102900,384161560,4915,4910,4915,4910,556
20231024,102800,381429070,4915,4915,4915,4915,0
20231024,102700,381429070,4915,4915,4915,4915,3
20231024,102600,381414325,4915,4915,4915,4915,0
20231024,102500,381414325,4915,4915,4915,4915,0
20231024,102400,381414325,4915,4915,4915,4915,0
20231024,102300,381414325,4915,4900,4915,4900,143
20231024,102200,380712595,4875,4895,4900,4875,1055
20231024,102100,375568360,4880,4900,4900,4880,1427
20231024,102000,368599625,4925,4925,4925,4925,0
20231024,101900,368599625,4925,4925,4925,4925,0
20231024,101800,368599625,4925,4925,4925,4925,0
20231024,101700,368599625,4925,4925,4925,4925,0
20231024,101600,368599625,4925,4905,4925,4905,690
20231024,101500,365215155,4925,4920,4925,4920,1001
20231024,101400,360290230,4930,4930,4930,4930,0
20231024,101300,360290230,4930,4930,4930,4930,0
20231024,101200,360290230,4930,4925,4930,4925,12
20231024,101100,360231120,4925,4930,4930,4925,2
20231024,101000,360221265,4900,4905,4905,4900,3900
20231024,100900,341110610,4930,4910,4930,4905,1001
20231024,100800,336200675,4930,4930,4930,4930,1
20231024,100700,336195745,4900,4910,4950,4900,4146
20231024,100600,315804710,4910,4910,4910,4910,10
20231024,100500,315755610,4920,4920,4920,4920,0
20231024,100400,315755610,4920,4920,4920,4920,0
20231024,100300,315755610,4920,4900,4920,4900,1351
20231024,100200,309135690,4920,4905,4920,4905,1001
20231024,100100,304225770,4920,4920,4920,4920,0
20231024,100000,304225770,4920,4920,4920,4920,0
20231024,095900,304225770,4920,4920,4920,4920,0
20231024,095800,304225770,4920,4905,4920,4905,201
20231024,095700,303239850,4920,4910,4920,4905,994
20231024,095600,298362790,4920,4920,4920,4920,1
20231024,095500,298357870,4915,4920,4920,4915,269
20231024,095400,297035675,4935,4920,4935,4920,103
20231024,095300,296528870,4940,4940,4940,4940,0
20231024,095200,296528870,4940,4940,4940,4940,0
20231024,095100,296528870,4940,4940,4940,4940,0
20231024,095000,296528870,4940,4940,4940,4940,0
20231024,094900,296528870,4940,4940,4940,4940,1
20231024,094800,296523930,4940,4940,4940,4940,10
20231024,094700,296474530,4940,4940,4940,4925,5
20231024,094600,296449845,4925,4925,4925,4925,207
20231024,094500,295430370,4930,4930,4930,4930,200
20231024,094400,294444370,4950,4950,4950,4950,0
20231024,094300,294444370,4950,4950,4950,4950,0
20231024,094200,294444370,4950,4950,4950,4950,0
20231024,094100,294444370,4950,4940,4950,4940,324
20231024,094000,292843240,4930,4940,4940,4930,252
20231024,093900,291599480,4950,4950,4950,4950,0
20231024,093800,291599480,4950,4950,4950,4950,0
20231024,093700,291599480,4950,4950,4950,4950,0
20231024,093600,291599480,4950,4950,4950,4950,100
20231024,093500,291104480,4950,4945,4950,4945,1578
20231024,093400,283293765,4945,4950,4950,4930,621
20231024,093300,280226080,4950,4950,4950,4945,213
20231024,093200,279171735,4950,4970,4970,4950,122
20231024,093100,278567780,4970,4965,4970,4965,4
20231024,093000,278547915,4970,4950,4970,4950,158
20231024,092900,277765670,4970,4955,4970,4945,1464
20231024,092800,270522145,4960,4965,4970,4960,154
20231024,092700,269757435,4970,4965,4970,4965,2
20231024,092600,269747500,4970,4970,4970,4970,64
20231024,092500,269429420,4970,4965,4975,4965,1498
20231024,092400,261978875,4965,4950,4970,4945,5902
20231024,092300,232716320,4950,4925,4950,4925,6859
20231024,092200,198814475,4930,4930,4930,4930,0
20231024,092100,198814475,4930,4930,4930,4930,0
20231024,092000,198814475,4930,4915,4930,4915,615
20231024,091900,195790220,4930,4930,4935,4930,3
20231024,091800,195775425,4940,4940,4940,4940,0
20231024,091700,195775425,4940,4935,4945,4890,5661
20231024,091600,167924890,4940,4940,4940,4940,0
20231024,091500,167924890,4940,4930,4940,4930,1648
20231024,091400,159791025,4925,4920,4925,4920,400
20231024,091300,157821525,4930,4925,4930,4925,1220
20231024,091200,151807975,4920,4915,4920,4915,2329
20231024,091100,140354920,4900,4885,4900,4885,3174
20231024,091000,124825395,4885,4885,4885,4885,801
20231024,090900,120912510,4890,4890,4890,4890,1
20231024,090800,120907620,4875,4885,4885,4875,202
20231024,090700,119920860,4885,4885,4885,4885,0
20231024,090600,119920860,4885,4870,4890,4870,1311
20231024,090500,113522950,4875,4880,4880,4875,1041
20231024,090400,108447870,4895,4895,4895,4895,13
20231024,090300,108384235,4900,4900,4900,4900,1000
20231024,090200,103484235,4900,4870,4900,4865,10033
20231024,090100,54448980,4865,4835,4865,4835,2700
20231024,090000,41364980,4825,4800,4825,4800,5526