stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194700,182974280,4650,4650,4650,4650,44
20241024,194600,182974280,4650,4650,4650,4650,0
20241024,194500,182974280,4650,4650,4650,4650,0
20241024,194400,182974280,4650,4650,4650,4650,0
20241024,194300,182974280,4650,4650,4650,4650,0
20241024,194200,182974280,4650,4650,4650,4650,0
20241024,194100,182974280,4650,4650,4650,4650,0
20241024,194000,182974280,4650,4650,4650,4650,0
20241024,193900,182974280,4650,4650,4650,4650,0
20241024,193800,182974280,4650,4650,4650,4650,0
20241024,193700,182974280,4650,4650,4650,4650,0
20241024,193600,182974280,4650,4650,4650,4650,0
20241024,193500,182974280,4650,4650,4650,4650,0
20241024,193400,182974280,4650,4650,4650,4650,0
20241024,193300,182974280,4650,4650,4650,4650,0
20241024,193200,182974280,4650,4650,4650,4650,0
20241024,193100,182974280,4650,4650,4650,4650,0
20241024,193000,182974280,4650,4650,4650,4650,0
20241024,192900,182974280,4650,4650,4650,4650,0
20241024,192800,182974280,4650,4650,4650,4650,0
20241024,192700,182974280,4650,4650,4650,4650,0
20241024,192600,182974280,4650,4650,4650,4650,0
20241024,192500,182974280,4650,4650,4650,4650,0
20241024,192400,182974280,4650,4650,4650,4650,0
20241024,192300,182974280,4650,4650,4650,4650,0
20241024,192200,182974280,4650,4650,4650,4650,0
20241024,192100,182974280,4650,4650,4650,4650,0
20241024,192000,182974280,4650,4650,4650,4650,0
20241024,191900,182974280,4650,4650,4650,4650,0
20241024,191800,182974280,4650,4650,4650,4650,0
20241024,191700,182974280,4650,4650,4650,4650,44
20241024,191600,182974280,4650,4650,4650,4650,0
20241024,191500,182974280,4650,4650,4650,4650,0
20241024,191400,182974280,4650,4650,4650,4650,0
20241024,191300,182974280,4650,4650,4650,4650,0
20241024,191200,182974280,4650,4650,4650,4650,0
20241024,191100,182974280,4650,4650,4650,4650,0
20241024,191000,182974280,4650,4650,4650,4650,0
20241024,190900,182974280,4650,4650,4650,4650,0
20241024,190800,182974280,4650,4650,4650,4650,0
20241024,190700,182974280,4650,4650,4650,4650,0
20241024,190600,182974280,4650,4650,4650,4650,0
20241024,190500,182974280,4650,4650,4650,4650,0
20241024,190400,182974280,4650,4650,4650,4650,0
20241024,190300,182974280,4650,4650,4650,4650,0
20241024,190200,182974280,4650,4650,4650,4650,0
20241024,190100,182974280,4650,4650,4650,4650,0
20241024,190000,182974280,4650,4650,4650,4650,0
20241024,185900,182974280,4650,4650,4650,4650,0
20241024,185800,182974280,4650,4650,4650,4650,0
20241024,185700,182974280,4650,4650,4650,4650,0
20241024,185600,182974280,4650,4650,4650,4650,0
20241024,185500,182974280,4650,4650,4650,4650,0
20241024,185400,182974280,4650,4650,4650,4650,0
20241024,185300,182974280,4650,4650,4650,4650,0
20241024,185200,182974280,4650,4650,4650,4650,0
20241024,185100,182974280,4650,4650,4650,4650,0
20241024,185000,182974280,4650,4650,4650,4650,0
20241024,184900,182974280,4650,4650,4650,4650,0
20241024,184800,182974280,4650,4650,4650,4650,0
20241024,184700,182974280,4650,4650,4650,4650,44
20241024,184600,182974280,4650,4650,4650,4650,0
20241024,184500,182974280,4650,4650,4650,4650,0
20241024,184400,182974280,4650,4650,4650,4650,0
20241024,184300,182974280,4650,4650,4650,4650,0
20241024,184200,182974280,4650,4650,4650,4650,0
20241024,184100,182974280,4650,4650,4650,4650,0
20241024,184000,182974280,4650,4650,4650,4650,0
20241024,183900,182974280,4650,4650,4650,4650,0
20241024,183800,182974280,4650,4650,4650,4650,0
20241024,183700,182974280,4650,4650,4650,4650,0
20241024,183600,182974280,4650,4650,4650,4650,0
20241024,183500,182974280,4650,4650,4650,4650,0
20241024,183400,182974280,4650,4650,4650,4650,0
20241024,183300,182974280,4650,4650,4650,4650,0
20241024,183200,182974280,4650,4650,4650,4650,0
20241024,183100,182974280,4650,4650,4650,4650,0
20241024,183000,182974280,4650,4650,4650,4650,0
20241024,182900,182974280,4650,4650,4650,4650,0
20241024,182800,182974280,4650,4650,4650,4650,0
20241024,182700,182974280,4650,4650,4650,4650,0
20241024,182600,182974280,4650,4650,4650,4650,0
20241024,182500,182974280,4650,4650,4650,4650,0
20241024,182400,182974280,4650,4650,4650,4650,0
20241024,182300,182974280,4650,4650,4650,4650,0
20241024,182200,182974280,4650,4650,4650,4650,0
20241024,182100,182974280,4650,4650,4650,4650,0
20241024,182000,182974280,4650,4650,4650,4650,0
20241024,181900,182974280,4650,4650,4650,4650,0
20241024,181800,182974280,4650,4650,4650,4650,0
20241024,181700,182974280,4650,4650,4650,4650,44
20241024,181600,182974280,4650,4650,4650,4650,0
20241024,181500,182974280,4650,4650,4650,4650,0
20241024,181400,182974280,4650,4650,4650,4650,0
20241024,181300,182974280,4650,4650,4650,4650,0
20241024,181200,182974280,4650,4650,4650,4650,0
20241024,181100,182974280,4650,4650,4650,4650,0
20241024,181000,182974280,4650,4650,4650,4650,0
20241024,180900,182974280,4650,4650,4650,4650,0
20241024,180800,182974280,4650,4650,4650,4650,0
20241024,180700,182974280,4650,4650,4650,4650,0
20241024,180600,182974280,4650,4650,4650,4650,0
20241024,180500,182974280,4650,4650,4650,4650,0
20241024,180400,182974280,4650,4650,4650,4650,0
20241024,180300,182974280,4650,4650,4650,4650,0
20241024,180200,182974280,4650,4650,4650,4650,0
20241024,180100,182974280,4650,4650,4650,4650,0
20241024,180000,182974280,4650,4650,4650,4650,0
20241024,175900,182974280,4650,4650,4650,4650,0
20241024,175800,182974280,4650,4650,4650,4650,0
20241024,175700,182974280,4650,4650,4650,4650,0
20241024,175600,182974280,4650,4650,4650,4650,0
20241024,175500,182974280,4650,4650,4650,4650,0
20241024,175400,182974280,4650,4650,4650,4650,0
20241024,175300,182974280,4650,4650,4650,4650,0
20241024,175200,182974280,4650,4650,4650,4650,0
20241024,175100,182974280,4650,4650,4650,4650,0
20241024,175000,182974280,4650,4650,4650,4650,0
20241024,174900,182974280,4650,4650,4650,4650,0
20241024,174800,182974280,4650,4650,4650,4650,0
20241024,174700,182974280,4650,4650,4650,4650,44
20241024,174600,182974280,4650,4650,4650,4650,0
20241024,174500,182974280,4650,4650,4650,4650,0
20241024,174400,182974280,4650,4650,4650,4650,0
20241024,174300,182974280,4650,4650,4650,4650,0
20241024,174200,182974280,4650,4650,4650,4650,0
20241024,174100,182974280,4650,4650,4650,4650,0
20241024,174000,182974280,4650,4650,4650,4650,0
20241024,173900,182974280,4650,4650,4650,4650,0
20241024,173800,182974280,4650,4650,4650,4650,0
20241024,173700,182974280,4650,4650,4650,4650,0
20241024,173600,182974280,4650,4650,4650,4650,0
20241024,173500,182974280,4650,4650,4650,4650,0
20241024,173400,182974280,4650,4650,4650,4650,0
20241024,173300,182974280,4650,4650,4650,4650,0
20241024,173200,182974280,4650,4650,4650,4650,0
20241024,173100,182974280,4650,4650,4650,4650,0
20241024,173000,182974280,4650,4650,4650,4650,0
20241024,172900,182974280,4650,4650,4650,4650,0
20241024,172800,182974280,4650,4650,4650,4650,0
20241024,172700,182974280,4650,4650,4650,4650,0
20241024,172600,182974280,4650,4650,4650,4650,0
20241024,172500,182974280,4650,4650,4650,4650,0
20241024,172400,182974280,4650,4650,4650,4650,0
20241024,172300,182974280,4650,4650,4650,4650,0
20241024,172200,182974280,4650,4650,4650,4650,0
20241024,172100,182974280,4650,4650,4650,4650,0
20241024,172000,182974280,4650,4650,4650,4650,0
20241024,171900,182974280,4650,4650,4650,4650,0
20241024,171800,182974280,4650,4650,4650,4650,0
20241024,171700,182974280,4650,4650,4650,4650,44
20241024,171600,182974280,4650,4650,4650,4650,0
20241024,171500,182974280,4650,4650,4650,4650,0
20241024,171400,182974280,4650,4650,4650,4650,0
20241024,171300,182974280,4650,4650,4650,4650,0
20241024,171200,182974280,4650,4650,4650,4650,0
20241024,171100,182974280,4650,4650,4650,4650,0
20241024,171000,182974280,4650,4650,4650,4650,0
20241024,170900,182974280,4650,4650,4650,4650,0
20241024,170800,182974280,4650,4650,4650,4650,0
20241024,170700,182974280,4650,4650,4650,4650,0
20241024,170600,182974280,4650,4650,4650,4650,0
20241024,170500,182974280,4650,4650,4650,4650,0
20241024,170400,182974280,4650,4650,4650,4650,0
20241024,170300,182974280,4650,4650,4650,4650,0
20241024,170200,182974280,4650,4650,4650,4650,0
20241024,170100,182974280,4650,4650,4650,4650,0
20241024,170000,182974280,4650,4650,4650,4650,0
20241024,165900,182974280,4650,4650,4650,4650,0
20241024,165800,182974280,4650,4650,4650,4650,0
20241024,165700,182974280,4650,4650,4650,4650,0
20241024,165600,182974280,4650,4650,4650,4650,0
20241024,165500,182974280,4650,4650,4650,4650,0
20241024,165400,182974280,4650,4650,4650,4650,0
20241024,165300,182974280,4650,4650,4650,4650,0
20241024,165200,182974280,4650,4650,4650,4650,0
20241024,165100,182974280,4650,4650,4650,4650,0
20241024,165000,182974280,4650,4650,4650,4650,0
20241024,164900,182974280,4650,4650,4650,4650,0
20241024,164800,182974280,4650,4650,4650,4650,0
20241024,164700,182974280,4650,4650,4650,4650,44
20241024,164600,182974280,4650,4650,4650,4650,0
20241024,164500,182974280,4650,4650,4650,4650,0
20241024,164400,182974280,4650,4650,4650,4650,0
20241024,164300,182974280,4650,4650,4650,4650,0
20241024,164200,182974280,4650,4650,4650,4650,0
20241024,164100,182974280,4650,4650,4650,4650,0
20241024,164000,182974280,4650,4650,4650,4650,0
20241024,163900,182974280,4650,4650,4650,4650,0
20241024,163800,182974280,4650,4650,4650,4650,0
20241024,163700,182974280,4650,4650,4650,4650,0
20241024,163600,182974280,4650,4650,4650,4650,0
20241024,163500,182974280,4650,4650,4650,4650,0
20241024,163400,182974280,4650,4650,4650,4650,0
20241024,163300,182974280,4650,4650,4650,4650,0
20241024,163200,182974280,4650,4650,4650,4650,0
20241024,163100,182974280,4650,4650,4650,4650,0
20241024,163000,182974280,4650,4650,4650,4650,0
20241024,162900,182974280,4650,4650,4650,4650,0
20241024,162800,182974280,4650,4650,4650,4650,0
20241024,162700,182974280,4650,4650,4650,4650,0
20241024,162600,182974280,4650,4650,4650,4650,0
20241024,162500,182974280,4650,4650,4650,4650,0
20241024,162400,182974280,4650,4650,4650,4650,0
20241024,162300,182974280,4650,4650,4650,4650,0
20241024,162200,182974280,4650,4650,4650,4650,0
20241024,162100,182974280,4650,4650,4650,4650,0
20241024,162000,182974280,4650,4650,4650,4650,0
20241024,161900,182974280,4650,4650,4650,4650,0
20241024,161800,182974280,4650,4650,4650,4650,0
20241024,161700,182974280,4650,4650,4650,4650,44
20241024,161600,182974280,4650,4650,4650,4650,0
20241024,161500,182974280,4650,4650,4650,4650,0
20241024,161400,182974280,4650,4650,4650,4650,0
20241024,161300,182974280,4650,4650,4650,4650,0
20241024,161200,182974280,4650,4650,4650,4650,0
20241024,161100,182974280,4650,4650,4650,4650,0
20241024,161000,182974280,4650,4650,4650,4650,0
20241024,160900,182974280,4650,4650,4650,4650,0
20241024,160800,182974280,4650,4650,4650,4650,0
20241024,160700,182974280,4650,4650,4650,4650,0
20241024,160600,182974280,4650,4650,4650,4650,0
20241024,160500,182974280,4650,4650,4650,4650,0
20241024,160400,182974280,4650,4650,4650,4650,0
20241024,160300,182974280,4650,4650,4650,4650,0
20241024,160200,182974280,4650,4650,4650,4650,0
20241024,160100,182974280,4650,4650,4650,4650,0
20241024,160000,182974280,4650,4650,4650,4650,0
20241024,155900,182974280,4650,4650,4650,4650,0
20241024,155800,182974280,4650,4650,4650,4650,0
20241024,155700,182974280,4650,4650,4650,4650,0
20241024,155600,182974280,4650,4650,4650,4650,0
20241024,155500,182974280,4650,4650,4650,4650,0
20241024,155400,182974280,4650,4650,4650,4650,0
20241024,155300,182974280,4650,4650,4650,4650,0
20241024,155200,182974280,4650,4650,4650,4650,0
20241024,155100,182974280,4650,4650,4650,4650,0
20241024,155000,182974280,4650,4650,4650,4650,0
20241024,154900,182974280,4650,4650,4650,4650,0
20241024,154800,182974280,4650,4650,4650,4650,0
20241024,154700,182974280,4650,4650,4650,4650,44
20241024,154600,182974280,4650,4650,4650,4650,0
20241024,154500,182974280,4650,4650,4650,4650,0
20241024,154400,182974280,4650,4650,4650,4650,0
20241024,154300,182974280,4650,4650,4650,4650,0
20241024,154200,182974280,4650,4650,4650,4650,0
20241024,154100,182974280,4650,4650,4650,4650,0
20241024,154000,182974280,4650,4650,4650,4650,0
20241024,153900,182974280,4650,4650,4650,4650,0
20241024,153800,182974280,4650,4650,4650,4650,0
20241024,153700,182974280,4650,4650,4650,4650,0
20241024,153600,182974280,4650,4650,4650,4650,0
20241024,153500,182974280,4650,4650,4650,4650,0
20241024,153400,182974280,4650,4650,4650,4650,0
20241024,153300,182974280,4650,4650,4650,4650,0
20241024,153200,182974280,4650,4650,4650,4650,0
20241024,153100,182974280,4650,4650,4650,4650,0
20241024,153000,182974280,4650,4650,4650,4650,44
20241024,152900,182769680,4660,4660,4660,4660,0
20241024,152800,182769680,4660,4660,4660,4660,0
20241024,152700,182769680,4660,4660,4660,4660,0
20241024,152600,182769680,4660,4660,4660,4660,0
20241024,152500,182769680,4660,4660,4660,4660,0
20241024,152400,182769680,4660,4660,4660,4660,0
20241024,152300,182769680,4660,4660,4660,4660,0
20241024,152200,182769680,4660,4660,4660,4660,0
20241024,152100,182769680,4660,4660,4660,4660,0
20241024,152000,182769680,4660,4660,4660,4660,0
20241024,151900,182769680,4660,4660,4660,4660,0
20241024,151800,182769680,4660,4660,4660,4660,0
20241024,151700,182769680,4660,4660,4660,4660,0
20241024,151600,182769680,4660,4660,4660,4660,0
20241024,151500,182769680,4660,4660,4660,4660,0
20241024,151400,182769680,4660,4660,4660,4660,0
20241024,151300,182769680,4660,4660,4660,4660,0
20241024,151200,182769680,4660,4660,4660,4660,0
20241024,151100,182769680,4660,4660,4660,4660,8
20241024,151000,182732400,4660,4660,4660,4660,465
20241024,150900,180565500,4660,4660,4660,4660,0
20241024,150800,180565500,4660,4660,4660,4660,0
20241024,150700,180565500,4660,4660,4660,4660,0
20241024,150600,180565500,4660,4660,4660,4660,0
20241024,150500,180565500,4660,4660,4660,4660,250
20241024,150400,179400500,4665,4665,4665,4665,0
20241024,150300,179400500,4665,4665,4665,4665,0
20241024,150200,179400500,4665,4665,4665,4665,0
20241024,150100,179400500,4665,4665,4665,4665,1485
20241024,150000,172472975,4670,4670,4670,4670,575
20241024,145900,169787725,4670,4675,4675,4670,353
20241024,145800,168137535,4670,4675,4675,4670,2
20241024,145700,168128190,4675,4670,4675,4670,18
20241024,145600,168044125,4675,4665,4675,4665,1344
20241024,145500,161767730,4665,4665,4665,4665,17
20241024,145400,161688425,4665,4670,4670,4665,708
20241024,145300,158382465,4665,4670,4670,4665,514
20241024,145200,155982090,4665,4665,4670,4665,729
20241024,145100,152578930,4665,4665,4670,4665,1012
20241024,145000,147857940,4660,4655,4660,4655,2017
20241024,144900,138458805,4655,4655,4655,4655,25
20241024,144800,138342430,4655,4655,4655,4655,276
20241024,144700,137057650,4655,4655,4655,4655,0
20241024,144600,137057650,4655,4655,4655,4655,0
20241024,144500,137057650,4655,4660,4660,4655,43
20241024,144400,136857480,4655,4655,4655,4655,1
20241024,144300,136852825,4660,4660,4660,4655,166
20241024,144200,136079350,4660,4660,4660,4655,625
20241024,144100,133166975,4660,4660,4660,4655,931
20241024,144000,128828595,4660,4660,4660,4660,76
20241024,143900,128474435,4655,4655,4655,4655,20
20241024,143800,128381335,4655,4655,4655,4655,42
20241024,143700,128185825,4660,4660,4660,4660,0
20241024,143600,128185825,4660,4655,4660,4655,48
20241024,143500,127962230,4660,4655,4660,4655,1509
20241024,143400,120930415,4655,4655,4655,4655,16
20241024,143300,120855935,4660,4660,4660,4660,0
20241024,143200,120855935,4660,4660,4660,4660,298
20241024,143100,119467255,4655,4655,4655,4655,42
20241024,143000,119271745,4655,4655,4655,4655,0
20241024,142900,119271745,4655,4660,4660,4655,705
20241024,142800,115986530,4660,4665,4665,4660,669
20241024,142700,112868735,4665,4660,4665,4660,166
20241024,142600,112094425,4660,4660,4660,4660,0
20241024,142500,112094425,4660,4660,4660,4660,0
20241024,142400,112094425,4660,4660,4660,4660,42
20241024,142300,111898705,4660,4660,4660,4660,1
20241024,142200,111894045,4660,4660,4660,4660,17
20241024,142100,111814825,4665,4660,4665,4660,40
20241024,142000,111628350,4660,4660,4660,4660,0
20241024,141900,111628350,4660,4660,4660,4660,16
20241024,141800,111553790,4660,4660,4660,4660,50
20241024,141700,111320790,4660,4660,4660,4660,42
20241024,141600,111125070,4660,4660,4660,4660,0
20241024,141500,111125070,4660,4660,4660,4660,17
20241024,141400,111045850,4660,4660,4660,4660,0
20241024,141300,111045850,4660,4660,4660,4660,41
20241024,141200,110854790,4660,4660,4660,4660,16
20241024,141100,110780230,4660,4660,4660,4660,0
20241024,141000,110780230,4660,4660,4660,4660,42
20241024,140900,110584510,4660,4660,4660,4660,0
20241024,140800,110584510,4660,4660,4660,4660,67
20241024,140700,110272290,4660,4660,4660,4660,0
20241024,140600,110272290,4660,4660,4660,4660,26
20241024,140500,110151130,4660,4660,4660,4660,16
20241024,140400,110076570,4660,4660,4660,4660,0
20241024,140300,110076570,4660,4660,4660,4660,42
20241024,140200,109880850,4660,4660,4660,4660,0
20241024,140100,109880850,4660,4660,4660,4660,17
20241024,140000,109801630,4660,4660,4660,4660,0
20241024,135900,109801630,4660,4660,4660,4660,25
20241024,135800,109685130,4665,4660,4665,4660,18
20241024,135700,109601240,4670,4665,4670,4660,202
20241024,135600,108659760,4670,4660,4670,4660,92
20241024,135500,108230700,4665,4665,4665,4665,1
20241024,135400,108226035,4665,4660,4665,4660,20
20241024,135300,108132820,4660,4665,4665,4660,1108
20241024,135200,102964005,4665,4665,4665,4660,30
20241024,135100,102824180,4660,4660,4660,4660,16
20241024,135000,102749620,4665,4665,4665,4665,0
20241024,134900,102749620,4665,4660,4665,4660,52
20241024,134800,102507250,4665,4660,4665,4660,184
20241024,134700,101649790,4660,4660,4660,4660,0
20241024,134600,101649790,4660,4660,4660,4660,17
20241024,134500,101570570,4660,4665,4665,4660,27
20241024,134400,101444740,4660,4660,4660,4660,16
20241024,134300,101370180,4660,4660,4660,4660,0
20241024,134200,101370180,4660,4665,4665,4660,30
20241024,134100,101230315,4670,4670,4670,4670,10
20241024,134000,101183615,4665,4665,4665,4665,147
20241024,133900,100497860,4660,4660,4660,4660,17
20241024,133800,100418640,4670,4665,4670,4665,53
20241024,133700,100171380,4660,4660,4660,4660,16
20241024,133600,100096820,4665,4665,4665,4665,0
20241024,133500,100096820,4665,4660,4670,4660,259
20241024,133400,98888635,4670,4670,4670,4670,0
20241024,133300,98888635,4670,4670,4670,4670,0
20241024,133200,98888635,4670,4660,4670,4660,501
20241024,133100,96551815,4655,4655,4655,4655,46
20241024,133000,96337685,4655,4655,4655,4655,16
20241024,132900,96263205,4655,4655,4655,4655,2
20241024,132800,96253895,4655,4655,4655,4655,17
20241024,132700,96174760,4660,4670,4670,4660,7
20241024,132600,96142130,4655,4655,4655,4655,24
20241024,132500,96030410,4650,4645,4650,4645,42
20241024,132400,95835195,4645,4645,4645,4645,0
20241024,132300,95835195,4645,4645,4645,4645,17
20241024,132200,95756230,4645,4645,4645,4645,126
20241024,132100,95170960,4640,4635,4640,4635,38
20241024,132000,94994725,4635,4635,4635,4635,25
20241024,131900,94878850,4640,4640,4640,4640,279
20241024,131800,93584290,4640,4640,4640,4640,18
20241024,131700,93500770,4645,4640,4645,4640,26
20241024,131600,93380125,4640,4640,4640,4640,16
20241024,131500,93305885,4640,4640,4640,4640,0
20241024,131400,93305885,4640,4640,4640,4640,17
20241024,131300,93227005,4640,4640,4640,4640,26
20241024,131200,93106365,4640,4640,4640,4640,0
20241024,131100,93106365,4640,4640,4640,4640,17
20241024,131000,93027485,4640,4640,4640,4640,25
20241024,130900,92911485,4645,4640,4645,4640,22
20241024,130800,92809375,4645,4645,4645,4645,11
20241024,130700,92758280,4640,4640,4640,4640,0
20241024,130600,92758280,4640,4640,4640,4640,42
20241024,130500,92563400,4640,4640,4640,4640,0
20241024,130400,92563400,4640,4640,4640,4640,17
20241024,130300,92484520,4640,4640,4640,4640,25
20241024,130200,92368520,4640,4640,4640,4640,16
20241024,130100,92294280,4645,4645,4645,4645,6
20241024,130000,92266410,4640,4640,4640,4640,0
20241024,125900,92266410,4640,4640,4640,4640,42
20241024,125800,92071530,4640,4640,4640,4640,1
20241024,125700,92066890,4640,4640,4645,4635,518
20241024,125600,89661105,4635,4635,4635,4635,20
20241024,125500,89568405,4635,4635,4635,4635,16
20241024,125400,89494245,4645,4645,4645,4645,0
20241024,125300,89494245,4645,4645,4645,4645,1
20241024,125200,89489600,4635,4640,4640,4635,884
20241024,125100,85388090,4640,4640,4640,4640,0
20241024,125000,85388090,4640,4640,4640,4640,17
20241024,124900,85309210,4640,4640,4640,4640,0
20241024,124800,85309210,4640,4640,4640,4640,93
20241024,124700,84877690,4640,4640,4640,4640,2
20241024,124600,84868410,4640,4640,4640,4640,0
20241024,124500,84868410,4640,4640,4640,4640,42
20241024,124400,84673530,4640,4640,4640,4640,0
20241024,124300,84673530,4640,4640,4640,4640,17
20241024,124200,84594650,4640,4640,4640,4640,4
20241024,124100,84576090,4640,4640,4640,4640,41
20241024,124000,84385850,4645,4645,4645,4645,2
20241024,123900,84376560,4640,4640,4640,4640,0
20241024,123800,84376560,4640,4640,4640,4640,45
20241024,123700,84167760,4640,4640,4640,4640,2
20241024,123600,84158480,4640,4640,4640,4640,17
20241024,123500,84079600,4640,4640,4640,4640,0
20241024,123400,84079600,4640,4640,4640,4640,16
20241024,123300,84005360,4640,4645,4650,4640,1480
20241024,123200,77125870,4640,4640,4640,4640,1048
20241024,123100,72263150,4640,4640,4640,4640,17
20241024,123000,72184270,4640,4640,4640,4640,0
20241024,122900,72184270,4640,4645,4650,4640,992
20241024,122800,67576435,4645,4645,4645,4645,54
20241024,122700,67325605,4645,4645,4645,4645,26
20241024,122600,67204835,4645,4645,4645,4645,16
20241024,122500,67130515,4645,4645,4645,4645,0
20241024,122400,67130515,4645,4645,4645,4645,42
20241024,122300,66935425,4645,4645,4645,4645,0
20241024,122200,66935425,4645,4645,4645,4645,23
20241024,122100,66828590,4650,4650,4650,4650,0
20241024,122000,66828590,4650,4650,4650,4650,4
20241024,121900,66809990,4650,4650,4650,4650,16
20241024,121800,66735590,4650,4645,4650,4645,73
20241024,121700,66396155,4650,4645,4650,4645,20
20241024,121600,66303250,4645,4645,4645,4645,25
20241024,121500,66187125,4650,4645,4650,4645,20
20241024,121400,66094210,4645,4650,4650,4645,2
20241024,121300,66084915,4645,4645,4645,4645,25
20241024,121200,65968790,4645,4645,4645,4645,20
20241024,121100,65875890,4645,4645,4645,4645,0
20241024,121000,65875890,4645,4645,4645,4645,17
20241024,120900,65796925,4645,4645,4645,4645,27
20241024,120800,65671510,4640,4645,4645,4640,68
20241024,120700,65355665,4645,4650,4650,4645,3
20241024,120600,65341725,4645,4645,4645,4645,25
20241024,120500,65225600,4645,4640,4645,4640,46
20241024,120400,65012010,4655,4645,4655,4640,1001
20241024,120300,60365495,4645,4645,4645,4645,17
20241024,120200,60286530,4645,4645,4645,4645,3
20241024,120100,60272595,4645,4645,4645,4645,17
20241024,120000,60193630,4645,4645,4645,4645,0
20241024,115900,60193630,4645,4645,4645,4645,0
20241024,115800,60193630,4645,4650,4650,4645,304
20241024,115700,58780270,4645,4645,4645,4645,2
20241024,115600,58770980,4665,4645,4665,4645,19
20241024,115500,58682700,4645,4645,4645,4645,26
20241024,115400,58561930,4645,4645,4645,4645,0
20241024,115300,58561930,4645,4645,4645,4645,18
20241024,115200,58478320,4645,4645,4650,4645,41
20241024,115100,58287820,4645,4645,4645,4645,416
20241024,115000,56355500,4645,4645,4645,4645,0
20241024,114900,56355500,4645,4640,4645,4640,35
20241024,114800,56193010,4640,4640,4640,4640,78
20241024,114700,55831090,4640,4640,4640,4640,2
20241024,114600,55821810,4640,4640,4640,4640,17
20241024,114500,55742930,4640,4640,4640,4640,25
20241024,114400,55626930,4640,4640,4640,4640,16
20241024,114300,55552690,4640,4640,4640,4640,0
20241024,114200,55552690,4640,4640,4640,4640,20
20241024,114100,55459890,4640,4640,4640,4640,25
20241024,114000,55343890,4640,4640,4640,4640,6
20241024,113900,55316050,4640,4640,4640,4640,271
20241024,113800,54058610,4640,4640,4640,4640,52
20241024,113700,53817330,4640,4640,4640,4640,43
20241024,113600,53617810,4640,4640,4640,4640,0
20241024,113500,53617810,4640,4640,4640,4640,17
20241024,113400,53538930,4645,4645,4645,4640,31
20241024,113300,53395060,4640,4640,4640,4640,1
20241024,113200,53390420,4640,4640,4640,4640,20
20241024,113100,53297620,4640,4640,4640,4640,0
20241024,113000,53297620,4640,4640,4640,4640,55
20241024,112900,53042420,4640,4640,4640,4640,0
20241024,112800,53042420,4640,4640,4640,4640,71
20241024,112700,52712980,4640,4640,4640,4640,27
20241024,112600,52587700,4640,4640,4640,4640,0
20241024,112500,52587700,4640,4640,4640,4640,17
20241024,112400,52508820,4640,4640,4640,4640,0
20241024,112300,52508820,4640,4640,4640,4640,41
20241024,112200,52318580,4640,4645,4645,4640,5
20241024,112100,52295375,4640,4640,4640,4640,55
20241024,112000,52040175,4640,4640,4640,4640,0
20241024,111900,52040175,4640,4645,4645,4640,400
20241024,111800,50182515,4645,4645,4645,4645,70
20241024,111700,49857365,4645,4645,4645,4645,1
20241024,111600,49852720,4645,4645,4645,4645,41
20241024,111500,49662275,4650,4650,4650,4650,2
20241024,111400,49652975,4645,4645,4645,4645,0
20241024,111300,49652975,4645,4645,4645,4645,43
20241024,111200,49453240,4645,4645,4645,4645,4
20241024,111100,49434660,4650,4650,4650,4650,3
20241024,111000,49420710,4650,4650,4650,4650,20
20241024,110900,49327710,4650,4650,4650,4650,62
20241024,110800,49039410,4650,4650,4650,4650,53
20241024,110700,48792960,4650,4655,4655,4650,4
20241024,110600,48774350,4650,4650,4650,4650,42
20241024,110500,48579050,4650,4650,4650,4650,0
20241024,110400,48579050,4650,4650,4650,4650,17
20241024,110300,48500000,4650,4650,4650,4650,2
20241024,110200,48490700,4645,4650,4650,4645,43
20241024,110100,48290770,4650,4650,4650,4650,0
20241024,110000,48290770,4650,4650,4650,4650,0
20241024,105900,48290770,4650,4650,4650,4650,71
20241024,105800,47960620,4645,4645,4645,4645,73
20241024,105700,47621535,4645,4645,4645,4645,18
20241024,105600,47537925,4645,4645,4645,4645,0
20241024,105500,47537925,4645,4645,4645,4645,41
20241024,105400,47347480,4645,4645,4645,4645,0
20241024,105300,47347480,4645,4645,4645,4645,18
20241024,105200,47263870,4640,4645,4645,4640,440
20241024,105100,45222265,4640,4645,4645,4640,26
20241024,105000,45101620,4640,4640,4640,4640,17
20241024,104900,45022740,4640,4650,4650,4640,402
20241024,104800,43157020,4645,4645,4645,4645,43
20241024,104700,42957285,4645,4645,4645,4645,2
20241024,104600,42947995,4665,4650,4665,4650,25
20241024,104500,42831730,4645,4645,4645,4645,17
20241024,104400,42752765,4645,4650,4650,4645,26
20241024,104300,42631990,4645,4645,4645,4645,18
20241024,104200,42548380,4645,4645,4645,4645,30
20241024,104100,42409030,4645,4645,4645,4645,25
20241024,104000,42292905,4645,4645,4645,4645,36
20241024,103900,42125685,4645,4645,4645,4645,0
20241024,103800,42125685,4645,4645,4645,4645,120
20241024,103700,41568285,4645,4645,4645,4645,27
20241024,103600,41442870,4645,4645,4645,4645,37
20241024,103500,41271005,4645,4645,4645,4645,0
20241024,103400,41271005,4645,4645,4645,4645,0
20241024,103300,41271005,4645,4650,4650,4645,416
20241024,103200,39336780,4650,4650,4650,4650,3
20241024,103100,39322830,4650,4650,4650,4650,17
20241024,103000,39243780,4650,4650,4650,4650,45
20241024,102900,39034530,4650,4650,4650,4650,17
20241024,102800,38955480,4650,4650,4650,4650,2
20241024,102700,38946180,4650,4650,4650,4650,2
20241024,102600,38936880,4650,4650,4650,4650,16
20241024,102500,38862480,4650,4650,4650,4650,0
20241024,102400,38862480,4650,4650,4650,4650,17
20241024,102300,38783430,4645,4645,4645,4645,0
20241024,102200,38783430,4645,4655,4655,4645,360
20241024,102100,37109050,4655,4655,4655,4655,20
20241024,102000,37015950,4655,4650,4655,4650,259
20241024,101900,35811425,4645,4650,4650,4645,52
20241024,101800,35569830,4650,4640,4650,4640,75
20241024,101700,35221700,4640,4640,4640,4640,62
20241024,101600,34934020,4640,4640,4640,4640,54
20241024,101500,34683460,4640,4640,4640,4640,17
20241024,101400,34604580,4645,4645,4645,4645,5
20241024,101300,34581355,4640,4640,4640,4640,26
20241024,101200,34460715,4640,4640,4640,4640,44
20241024,101100,34256555,4640,4640,4640,4640,0
20241024,101000,34256555,4640,4640,4640,4640,57
20241024,100900,33992075,4640,4640,4640,4640,94
20241024,100800,33555915,4635,4635,4635,4635,19
20241024,100700,33467850,4635,4635,4635,4635,3
20241024,100600,33453945,4635,4635,4635,4635,5
20241024,100500,33430770,4630,4635,4635,4630,44
20241024,100400,33227035,4635,4650,4650,4630,24
20241024,100300,33115890,4630,4630,4630,4630,17
20241024,100200,33037180,4630,4650,4650,4630,7
20241024,100100,33004710,4630,4635,4635,4630,400
20241024,100000,31152640,4640,4650,4650,4640,818
20241024,095900,27349110,4650,4650,4650,4650,0
20241024,095800,27349110,4650,4650,4650,4650,154
20241024,095700,26633010,4645,4645,4645,4645,1
20241024,095600,26628365,4645,4640,4645,4640,55
20241024,095500,26373120,4640,4640,4640,4640,13
20241024,095400,26312800,4645,4645,4645,4645,12
20241024,095300,26257060,4635,4635,4635,4635,17
20241024,095200,26178265,4635,4635,4635,4635,4
20241024,095100,26159725,4640,4640,4640,4640,241
20241024,095000,25041485,4640,4640,4640,4640,20
20241024,094900,24948685,4640,4640,4640,4640,17
20241024,094800,24869805,4645,4640,4645,4640,80
20241024,094700,24498595,4645,4635,4645,4635,2439
20241024,094600,13186140,4635,4635,4635,4630,118
20241024,094500,12639295,4630,4630,4630,4630,0
20241024,094400,12639295,4630,4635,4635,4630,69
20241024,094300,12319820,4630,4630,4630,4630,1
20241024,094200,12315190,4625,4625,4635,4625,23
20241024,094100,12208790,4630,4630,4630,4630,44
20241024,094000,12005070,4635,4630,4635,4630,28
20241024,093900,11875415,4625,4625,4625,4625,17
20241024,093800,11796790,4625,4625,4625,4625,53
20241024,093700,11551665,4625,4625,4625,4625,18
20241024,093600,11468415,4625,4625,4625,4625,0
20241024,093500,11468415,4625,4620,4625,4620,36
20241024,093400,11302000,4625,4625,4625,4625,1
20241024,093300,11297375,4620,4620,4620,4620,25
20241024,093200,11181875,4620,4620,4625,4620,26
20241024,093100,11061730,4620,4620,4620,4620,20
20241024,093000,10969330,4620,4620,4620,4620,61
20241024,092900,10687510,4620,4620,4620,4620,0
20241024,092800,10687510,4620,4620,4620,4620,70
20241024,092700,10364110,4620,4620,4620,4620,3
20241024,092600,10350250,4620,4620,4620,4620,25
20241024,092500,10234750,4620,4620,4620,4620,17
20241024,092400,10156210,4620,4620,4620,4620,0
20241024,092300,10156210,4620,4620,4620,4620,41
20241024,092200,9966790,4620,4620,4620,4620,3
20241024,092100,9952930,4620,4620,4620,4620,200
20241024,092000,9028930,4620,4620,4620,4620,37
20241024,091900,8857990,4620,4620,4620,4620,101
20241024,091800,8391370,4620,4625,4625,4620,572
20241024,091700,5745885,4625,4625,4625,4625,2
20241024,091600,5736635,4625,4625,4625,4625,16
20241024,091500,5662635,4625,4630,4630,4625,614
20241024,091400,2821900,4630,4640,4640,4630,38
20241024,091300,2645890,4635,4640,4640,4635,7
20241024,091200,2613415,4640,4645,4645,4640,5
20241024,091100,2590210,4645,4625,4645,4620,63
20241024,091000,2298540,4620,4620,4620,4620,0
20241024,090900,2298540,4620,4620,4620,4620,17
20241024,090800,2220000,4645,4645,4645,4645,4
20241024,090700,2201420,4645,4645,4645,4645,1
20241024,090600,2196775,4655,4660,4660,4655,201
20241024,090500,1260625,4665,4670,4670,4665,223
20241024,090400,219525,4680,4680,4680,4680,2
20241024,090300,210165,4680,4670,4680,4665,3
20241024,090200,196150,4665,4680,4680,4665,41
20241024,090100,4680,4680,4680,4680,4680,0
20241024,090000,4680,4680,4680,4680,4680,1