stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194600,3391891100,10470,10470,10470,10470,8081
20241024,194500,3391891100,10470,10470,10470,10470,0
20241024,194400,3391891100,10470,10470,10470,10470,0
20241024,194300,3391891100,10470,10470,10470,10470,0
20241024,194200,3391891100,10470,10470,10470,10470,0
20241024,194100,3391891100,10470,10470,10470,10470,0
20241024,194000,3391891100,10470,10470,10470,10470,0
20241024,193900,3391891100,10470,10470,10470,10470,0
20241024,193800,3391891100,10470,10470,10470,10470,0
20241024,193700,3391891100,10470,10470,10470,10470,0
20241024,193600,3391891100,10470,10470,10470,10470,0
20241024,193500,3391891100,10470,10470,10470,10470,0
20241024,193400,3391891100,10470,10470,10470,10470,0
20241024,193300,3391891100,10470,10470,10470,10470,0
20241024,193200,3391891100,10470,10470,10470,10470,0
20241024,193100,3391891100,10470,10470,10470,10470,0
20241024,193000,3391891100,10470,10470,10470,10470,0
20241024,192900,3391891100,10470,10470,10470,10470,0
20241024,192800,3391891100,10470,10470,10470,10470,0
20241024,192700,3391891100,10470,10470,10470,10470,0
20241024,192600,3391891100,10470,10470,10470,10470,0
20241024,192500,3391891100,10470,10470,10470,10470,0
20241024,192400,3391891100,10470,10470,10470,10470,0
20241024,192300,3391891100,10470,10470,10470,10470,0
20241024,192200,3391891100,10470,10470,10470,10470,0
20241024,192100,3391891100,10470,10470,10470,10470,0
20241024,192000,3391891100,10470,10470,10470,10470,0
20241024,191900,3391891100,10470,10470,10470,10470,0
20241024,191800,3391891100,10470,10470,10470,10470,0
20241024,191700,3391891100,10470,10470,10470,10470,0
20241024,191600,3391891100,10470,10470,10470,10470,8081
20241024,191500,3391891100,10470,10470,10470,10470,0
20241024,191400,3391891100,10470,10470,10470,10470,0
20241024,191300,3391891100,10470,10470,10470,10470,0
20241024,191200,3391891100,10470,10470,10470,10470,0
20241024,191100,3391891100,10470,10470,10470,10470,0
20241024,191000,3391891100,10470,10470,10470,10470,0
20241024,190900,3391891100,10470,10470,10470,10470,0
20241024,190800,3391891100,10470,10470,10470,10470,0
20241024,190700,3391891100,10470,10470,10470,10470,0
20241024,190600,3391891100,10470,10470,10470,10470,0
20241024,190500,3391891100,10470,10470,10470,10470,0
20241024,190400,3391891100,10470,10470,10470,10470,0
20241024,190300,3391891100,10470,10470,10470,10470,0
20241024,190200,3391891100,10470,10470,10470,10470,0
20241024,190100,3391891100,10470,10470,10470,10470,0
20241024,190000,3391891100,10470,10470,10470,10470,0
20241024,185900,3391891100,10470,10470,10470,10470,0
20241024,185800,3391891100,10470,10470,10470,10470,0
20241024,185700,3391891100,10470,10470,10470,10470,0
20241024,185600,3391891100,10470,10470,10470,10470,0
20241024,185500,3391891100,10470,10470,10470,10470,0
20241024,185400,3391891100,10470,10470,10470,10470,0
20241024,185300,3391891100,10470,10470,10470,10470,0
20241024,185200,3391891100,10470,10470,10470,10470,0
20241024,185100,3391891100,10470,10470,10470,10470,0
20241024,185000,3391891100,10470,10470,10470,10470,0
20241024,184900,3391891100,10470,10470,10470,10470,0
20241024,184800,3391891100,10470,10470,10470,10470,0
20241024,184700,3391891100,10470,10470,10470,10470,0
20241024,184600,3391891100,10470,10470,10470,10470,8081
20241024,184500,3391891100,10470,10470,10470,10470,0
20241024,184400,3391891100,10470,10470,10470,10470,0
20241024,184300,3391891100,10470,10470,10470,10470,0
20241024,184200,3391891100,10470,10470,10470,10470,0
20241024,184100,3391891100,10470,10470,10470,10470,0
20241024,184000,3391891100,10470,10470,10470,10470,0
20241024,183900,3391891100,10470,10470,10470,10470,0
20241024,183800,3391891100,10470,10470,10470,10470,0
20241024,183700,3391891100,10470,10470,10470,10470,0
20241024,183600,3391891100,10470,10470,10470,10470,0
20241024,183500,3391891100,10470,10470,10470,10470,0
20241024,183400,3391891100,10470,10470,10470,10470,0
20241024,183300,3391891100,10470,10470,10470,10470,0
20241024,183200,3391891100,10470,10470,10470,10470,0
20241024,183100,3391891100,10470,10470,10470,10470,0
20241024,183000,3391891100,10470,10470,10470,10470,0
20241024,182900,3391891100,10470,10470,10470,10470,0
20241024,182800,3391891100,10470,10470,10470,10470,0
20241024,182700,3391891100,10470,10470,10470,10470,0
20241024,182600,3391891100,10470,10470,10470,10470,0
20241024,182500,3391891100,10470,10470,10470,10470,0
20241024,182400,3391891100,10470,10470,10470,10470,0
20241024,182300,3391891100,10470,10470,10470,10470,0
20241024,182200,3391891100,10470,10470,10470,10470,0
20241024,182100,3391891100,10470,10470,10470,10470,0
20241024,182000,3391891100,10470,10470,10470,10470,0
20241024,181900,3391891100,10470,10470,10470,10470,0
20241024,181800,3391891100,10470,10470,10470,10470,0
20241024,181700,3391891100,10470,10470,10470,10470,0
20241024,181600,3391891100,10470,10470,10470,10470,8081
20241024,181500,3391891100,10470,10470,10470,10470,0
20241024,181400,3391891100,10470,10470,10470,10470,0
20241024,181300,3391891100,10470,10470,10470,10470,0
20241024,181200,3391891100,10470,10470,10470,10470,0
20241024,181100,3391891100,10470,10470,10470,10470,0
20241024,181000,3391891100,10470,10470,10470,10470,0
20241024,180900,3391891100,10470,10470,10470,10470,0
20241024,180800,3391891100,10470,10470,10470,10470,0
20241024,180700,3391891100,10470,10470,10470,10470,0
20241024,180600,3391891100,10470,10470,10470,10470,0
20241024,180500,3391891100,10470,10470,10470,10470,0
20241024,180400,3391891100,10470,10470,10470,10470,0
20241024,180300,3391891100,10470,10470,10470,10470,0
20241024,180200,3391891100,10470,10470,10470,10470,0
20241024,180100,3391891100,10470,10470,10470,10470,0
20241024,180000,3391891100,10470,10470,10470,10470,0
20241024,175900,3391891100,10470,10470,10470,10470,0
20241024,175800,3391891100,10470,10470,10470,10470,0
20241024,175700,3391891100,10470,10470,10470,10470,0
20241024,175600,3391891100,10470,10470,10470,10470,0
20241024,175500,3391891100,10470,10470,10470,10470,0
20241024,175400,3391891100,10470,10470,10470,10470,0
20241024,175300,3391891100,10470,10470,10470,10470,0
20241024,175200,3391891100,10470,10470,10470,10470,0
20241024,175100,3391891100,10470,10470,10470,10470,0
20241024,175000,3391891100,10470,10470,10470,10470,0
20241024,174900,3391891100,10470,10470,10470,10470,0
20241024,174800,3391891100,10470,10470,10470,10470,0
20241024,174700,3391891100,10470,10470,10470,10470,0
20241024,174600,3391891100,10470,10470,10470,10470,8081
20241024,174500,3391891100,10470,10470,10470,10470,0
20241024,174400,3391891100,10470,10470,10470,10470,0
20241024,174300,3391891100,10470,10470,10470,10470,0
20241024,174200,3391891100,10470,10470,10470,10470,0
20241024,174100,3391891100,10470,10470,10470,10470,0
20241024,174000,3391891100,10470,10470,10470,10470,0
20241024,173900,3391891100,10470,10470,10470,10470,0
20241024,173800,3391891100,10470,10470,10470,10470,0
20241024,173700,3391891100,10470,10470,10470,10470,0
20241024,173600,3391891100,10470,10470,10470,10470,0
20241024,173500,3391891100,10470,10470,10470,10470,0
20241024,173400,3391891100,10470,10470,10470,10470,0
20241024,173300,3391891100,10470,10470,10470,10470,0
20241024,173200,3391891100,10470,10470,10470,10470,0
20241024,173100,3391891100,10470,10470,10470,10470,0
20241024,173000,3391891100,10470,10470,10470,10470,0
20241024,172900,3391891100,10470,10470,10470,10470,0
20241024,172800,3391891100,10470,10470,10470,10470,0
20241024,172700,3391891100,10470,10470,10470,10470,0
20241024,172600,3391891100,10470,10470,10470,10470,0
20241024,172500,3391891100,10470,10470,10470,10470,0
20241024,172400,3391891100,10470,10470,10470,10470,0
20241024,172300,3391891100,10470,10470,10470,10470,0
20241024,172200,3391891100,10470,10470,10470,10470,0
20241024,172100,3391891100,10470,10470,10470,10470,0
20241024,172000,3391891100,10470,10470,10470,10470,0
20241024,171900,3391891100,10470,10470,10470,10470,0
20241024,171800,3391891100,10470,10470,10470,10470,0
20241024,171700,3391891100,10470,10470,10470,10470,0
20241024,171600,3391891100,10470,10470,10470,10470,8081
20241024,171500,3391891100,10470,10470,10470,10470,0
20241024,171400,3391891100,10470,10470,10470,10470,0
20241024,171300,3391891100,10470,10470,10470,10470,0
20241024,171200,3391891100,10470,10470,10470,10470,0
20241024,171100,3391891100,10470,10470,10470,10470,0
20241024,171000,3391891100,10470,10470,10470,10470,0
20241024,170900,3391891100,10470,10470,10470,10470,0
20241024,170800,3391891100,10470,10470,10470,10470,0
20241024,170700,3391891100,10470,10470,10470,10470,0
20241024,170600,3391891100,10470,10470,10470,10470,0
20241024,170500,3391891100,10470,10470,10470,10470,0
20241024,170400,3391891100,10470,10470,10470,10470,0
20241024,170300,3391891100,10470,10470,10470,10470,0
20241024,170200,3391891100,10470,10470,10470,10470,0
20241024,170100,3391891100,10470,10470,10470,10470,0
20241024,170000,3391891100,10470,10470,10470,10470,0
20241024,165900,3391891100,10470,10470,10470,10470,0
20241024,165800,3391891100,10470,10470,10470,10470,0
20241024,165700,3391891100,10470,10470,10470,10470,0
20241024,165600,3391891100,10470,10470,10470,10470,0
20241024,165500,3391891100,10470,10470,10470,10470,0
20241024,165400,3391891100,10470,10470,10470,10470,0
20241024,165300,3391891100,10470,10470,10470,10470,0
20241024,165200,3391891100,10470,10470,10470,10470,0
20241024,165100,3391891100,10470,10470,10470,10470,0
20241024,165000,3391891100,10470,10470,10470,10470,0
20241024,164900,3391891100,10470,10470,10470,10470,0
20241024,164800,3391891100,10470,10470,10470,10470,0
20241024,164700,3391891100,10470,10470,10470,10470,0
20241024,164600,3391891100,10470,10470,10470,10470,8081
20241024,164500,3391891100,10470,10470,10470,10470,0
20241024,164400,3391891100,10470,10470,10470,10470,0
20241024,164300,3391891100,10470,10470,10470,10470,0
20241024,164200,3391891100,10470,10470,10470,10470,0
20241024,164100,3391891100,10470,10470,10470,10470,0
20241024,164000,3391891100,10470,10470,10470,10470,0
20241024,163900,3391891100,10470,10470,10470,10470,0
20241024,163800,3391891100,10470,10470,10470,10470,0
20241024,163700,3391891100,10470,10470,10470,10470,0
20241024,163600,3391891100,10470,10470,10470,10470,0
20241024,163500,3391891100,10470,10470,10470,10470,0
20241024,163400,3391891100,10470,10470,10470,10470,0
20241024,163300,3391891100,10470,10470,10470,10470,0
20241024,163200,3391891100,10470,10470,10470,10470,0
20241024,163100,3391891100,10470,10470,10470,10470,0
20241024,163000,3391891100,10470,10470,10470,10470,0
20241024,162900,3391891100,10470,10470,10470,10470,0
20241024,162800,3391891100,10470,10470,10470,10470,0
20241024,162700,3391891100,10470,10470,10470,10470,0
20241024,162600,3391891100,10470,10470,10470,10470,0
20241024,162500,3391891100,10470,10470,10470,10470,0
20241024,162400,3391891100,10470,10470,10470,10470,0
20241024,162300,3391891100,10470,10470,10470,10470,0
20241024,162200,3391891100,10470,10470,10470,10470,0
20241024,162100,3391891100,10470,10470,10470,10470,0
20241024,162000,3391891100,10470,10470,10470,10470,0
20241024,161900,3391891100,10470,10470,10470,10470,0
20241024,161800,3391891100,10470,10470,10470,10470,0
20241024,161700,3391891100,10470,10470,10470,10470,0
20241024,161600,3391891100,10470,10470,10470,10470,8081
20241024,161500,3391891100,10470,10470,10470,10470,0
20241024,161400,3391891100,10470,10470,10470,10470,0
20241024,161300,3391891100,10470,10470,10470,10470,0
20241024,161200,3391891100,10470,10470,10470,10470,0
20241024,161100,3391891100,10470,10470,10470,10470,0
20241024,161000,3391891100,10470,10470,10470,10470,0
20241024,160900,3391891100,10470,10470,10470,10470,0
20241024,160800,3391891100,10470,10470,10470,10470,0
20241024,160700,3391891100,10470,10470,10470,10470,0
20241024,160600,3391891100,10470,10470,10470,10470,0
20241024,160500,3391891100,10470,10470,10470,10470,0
20241024,160400,3391891100,10470,10470,10470,10470,0
20241024,160300,3391891100,10470,10470,10470,10470,0
20241024,160200,3391891100,10470,10470,10470,10470,0
20241024,160100,3391891100,10470,10470,10470,10470,0
20241024,160000,3391891100,10470,10470,10470,10470,0
20241024,155900,3391891100,10470,10470,10470,10470,0
20241024,155800,3391891100,10470,10470,10470,10470,0
20241024,155700,3391891100,10470,10470,10470,10470,0
20241024,155600,3391891100,10470,10470,10470,10470,0
20241024,155500,3391891100,10470,10470,10470,10470,0
20241024,155400,3391891100,10470,10470,10470,10470,0
20241024,155300,3391891100,10470,10470,10470,10470,0
20241024,155200,3391891100,10470,10470,10470,10470,0
20241024,155100,3391891100,10470,10470,10470,10470,0
20241024,155000,3391891100,10470,10470,10470,10470,0
20241024,154900,3391891100,10470,10470,10470,10470,0
20241024,154800,3391891100,10470,10470,10470,10470,0
20241024,154700,3391891100,10470,10470,10470,10470,0
20241024,154600,3391891100,10470,10470,10470,10470,8081
20241024,154500,3391891100,10470,10470,10470,10470,0
20241024,154400,3391891100,10470,10470,10470,10470,0
20241024,154300,3391891100,10470,10470,10470,10470,0
20241024,154200,3391891100,10470,10470,10470,10470,0
20241024,154100,3391891100,10470,10470,10470,10470,0
20241024,154000,3391891100,10470,10470,10470,10470,0
20241024,153900,3391891100,10470,10470,10470,10470,0
20241024,153800,3391891100,10470,10470,10470,10470,0
20241024,153700,3391891100,10470,10470,10470,10470,0
20241024,153600,3391891100,10470,10470,10470,10470,0
20241024,153500,3391891100,10470,10470,10470,10470,0
20241024,153400,3391891100,10470,10470,10470,10470,0
20241024,153300,3391891100,10470,10470,10470,10470,0
20241024,153200,3391891100,10470,10470,10470,10470,0
20241024,153100,3391891100,10470,10470,10470,10470,0
20241024,153000,3391891100,10470,10470,10470,10470,8081
20241024,152900,3307283030,10500,10500,10500,10500,0
20241024,152800,3307283030,10500,10500,10500,10500,0
20241024,152700,3307283030,10500,10500,10500,10500,0
20241024,152600,3307283030,10500,10500,10500,10500,0
20241024,152500,3307283030,10500,10500,10500,10500,0
20241024,152400,3307283030,10500,10500,10500,10500,0
20241024,152300,3307283030,10500,10500,10500,10500,0
20241024,152200,3307283030,10500,10500,10500,10500,0
20241024,152100,3307283030,10500,10500,10500,10500,0
20241024,152000,3307283030,10500,10500,10500,10500,0
20241024,151900,3307283030,10500,10500,10510,10500,358
20241024,151800,3303523970,10500,10490,10500,10490,1262
20241024,151700,3290284520,10500,10490,10500,10490,484
20241024,151600,3285207340,10490,10490,10500,10480,247
20241024,151500,3282616510,10490,10490,10490,10490,155
20241024,151400,3280990560,10490,10490,10500,10490,267
20241024,151300,3278189630,10490,10510,10510,10480,158
20241024,151200,3276532130,10480,10510,10510,10480,1689
20241024,151100,3258803900,10510,10510,10510,10510,330
20241024,151000,3255335600,10510,10510,10520,10510,396
20241024,150900,3251173330,10520,10510,10520,10510,813
20241024,150800,3242628610,10510,10510,10520,10510,520
20241024,150700,3237163380,10510,10510,10510,10510,133
20241024,150600,3235765550,10520,10520,10520,10520,65
20241024,150500,3235081750,10510,10520,10520,10510,188
20241024,150400,3233104490,10530,10520,10530,10520,53
20241024,150300,3232546920,10520,10520,10520,10510,772
20241024,150200,3224432980,10520,10510,10520,10510,110
20241024,150100,3223276780,10520,10530,10530,10520,25
20241024,150000,3223013670,10510,10530,10530,10500,6263
20241024,145900,3157209510,10530,10530,10540,10530,387
20241024,145800,3153134310,10530,10530,10530,10530,30
20241024,145700,3152818410,10540,10540,10540,10540,960
20241024,145600,3142700010,10540,10520,10540,10520,2174
20241024,145500,3119806430,10510,10510,10510,10500,501
20241024,145400,3114541060,10520,10490,10520,10490,2601
20241024,145300,3087229590,10490,10490,10490,10490,12
20241024,145200,3087103710,10480,10500,10500,10480,988
20241024,145100,3076742530,10490,10500,10500,10490,270
20241024,145000,3073909760,10490,10490,10490,10490,350
20241024,144900,3070238260,10470,10470,10470,10470,550
20241024,144800,3064479760,10470,10470,10470,10470,5
20241024,144700,3064427410,10480,10480,10480,10480,1394
20241024,144600,3049818290,10480,10480,10480,10470,503
20241024,144500,3044546860,10480,10480,10480,10480,929
20241024,144400,3034810940,10490,10480,10490,10480,143
20241024,144300,3033312270,10480,10480,10480,10480,559
20241024,144200,3027453950,10490,10480,10490,10480,242
20241024,144100,3024917640,10490,10490,10490,10490,161
20241024,144000,3023228750,10490,10490,10490,10490,224
20241024,143900,3020878990,10480,10480,10480,10480,1273
20241024,143800,3007537950,10500,10500,10500,10500,550
20241024,143700,3001762950,10500,10480,10500,10480,202
20241024,143600,2999642030,10480,10490,10490,10480,673
20241024,143500,2992582940,10490,10480,10490,10480,632
20241024,143400,2985959550,10480,10470,10480,10470,114
20241024,143300,2984765480,10480,10480,10480,10480,17
20241024,143200,2984587320,10480,10470,10480,10470,178
20241024,143100,2982723640,10460,10460,10470,10460,10370
20241024,143000,2874155870,10460,10460,10470,10450,595
20241024,142900,2867932830,10460,10460,10460,10460,114
20241024,142800,2866740390,10460,10460,10460,10460,101
20241024,142700,2865683930,10450,10450,10460,10450,378
20241024,142600,2861733820,10460,10450,10460,10450,115
20241024,142500,2860531140,10460,10460,10460,10460,523
20241024,142400,2855060560,10460,10460,10460,10460,753
20241024,142300,2847184180,10460,10460,10470,10460,294
20241024,142200,2844108410,10470,10460,10470,10460,76
20241024,142100,2843313440,10470,10470,10470,10470,525
20241024,142000,2837816690,10470,10490,10490,10470,1721
20241024,141900,2819786960,10490,10490,10490,10490,2
20241024,141800,2819765980,10480,10490,10490,10480,125
20241024,141700,2818455130,10520,10490,10520,10490,291
20241024,141600,2815402510,10490,10490,10490,10490,13
20241024,141500,2815266140,10520,10520,10520,10520,0
20241024,141400,2815266140,10520,10520,10520,10520,4
20241024,141300,2815224060,10480,10520,10520,10480,58
20241024,141200,2814613940,10500,10520,10520,10500,2
20241024,141100,2814592920,10500,10500,10500,10470,80
20241024,141000,2813753280,10500,10500,10500,10500,20
20241024,140900,2813543280,10470,10500,10500,10470,20
20241024,140800,2813333760,10470,10470,10470,10460,657
20241024,140700,2806455020,10460,10470,10470,10460,90
20241024,140600,2805512820,10470,10470,10470,10460,126
20241024,140500,2804193630,10470,10470,10470,10470,187
20241024,140400,2802235740,10470,10500,10500,10470,64
20241024,140300,2801565590,10470,10480,10480,10470,100
20241024,140200,2800518450,10480,10480,10480,10480,93
20241024,140100,2799543810,10480,10490,10500,10480,1606
20241024,140000,2782695400,10500,10500,10510,10500,347
20241024,135900,2779051890,10490,10490,10490,10490,50
20241024,135800,2778527390,10530,10490,10530,10490,1205
20241024,135700,2765885790,10510,10490,10520,10490,412
20241024,135600,2761551650,10490,10490,10490,10490,3
20241024,135500,2761520180,10520,10490,10520,10490,51
20241024,135400,2760983690,10530,10490,10530,10490,89
20241024,135300,2760050010,10490,10470,10490,10470,46
20241024,135200,2759568170,10490,10470,10490,10470,155
20241024,135100,2757944960,10470,10470,10470,10470,95
20241024,135000,2756950310,10480,10490,10490,10450,7791
20241024,134900,2675490820,10480,10530,10530,10480,14768
20241024,134800,2520415610,10530,10520,10530,10520,282
20241024,134700,2517447690,10540,10540,10540,10520,20
20241024,134600,2517237030,10520,10520,10520,10520,500
20241024,134500,2511977030,10530,10540,10540,10530,230
20241024,134400,2509554630,10530,10540,10540,10530,324
20241024,134300,2506142900,10540,10550,10550,10530,124
20241024,134200,2504837000,10550,10550,10550,10550,14
20241024,134100,2504689300,10550,10540,10550,10540,31
20241024,134000,2504362540,10540,10520,10540,10520,106
20241024,133900,2503247260,10520,10530,10530,10520,126
20241024,133800,2501920730,10520,10530,10530,10520,337
20241024,133700,2498373000,10520,10520,10520,10520,728
20241024,133600,2490714440,10520,10520,10520,10520,20
20241024,133500,2490504040,10520,10520,10520,10520,6
20241024,133400,2490440920,10530,10540,10540,10520,2175
20241024,133300,2467538170,10540,10540,10540,10530,140
20241024,133200,2466062580,10560,10540,10560,10540,31
20241024,133100,2465735240,10540,10560,10560,10540,14
20241024,133000,2465587600,10540,10540,10540,10540,1
20241024,132900,2465577060,10530,10530,10530,10530,3
20241024,132800,2465545470,10530,10530,10530,10530,0
20241024,132700,2465545470,10530,10530,10530,10530,0
20241024,132600,2465545470,10530,10540,10570,10530,470
20241024,132500,2460581640,10540,10540,10540,10540,502
20241024,132400,2455290560,10540,10540,10540,10540,941
20241024,132300,2445372420,10540,10540,10540,10540,0
20241024,132200,2445372420,10540,10540,10540,10540,989
20241024,132100,2434948360,10540,10550,10550,10540,292
20241024,132000,2431868680,10540,10540,10540,10540,28
20241024,131900,2431573560,10550,10550,10550,10550,0
20241024,131800,2431573560,10550,10550,10550,10550,0
20241024,131700,2431573560,10550,10550,10550,10550,203
20241024,131600,2429431910,10550,10540,10550,10540,722
20241024,131500,2421818810,10540,10550,10550,10540,5
20241024,131400,2421766100,10550,10550,10550,10550,267
20241024,131300,2418949250,10550,10550,10550,10550,1262
20241024,131200,2405635150,10550,10560,10560,10550,775
20241024,131100,2397458860,10560,10560,10560,10560,100
20241024,131000,2396402860,10560,10550,10560,10550,194
20241024,130900,2394356130,10540,10570,10570,10540,83
20241024,130800,2393480610,10560,10540,10560,10540,1107
20241024,130700,2381811560,10550,10540,10550,10540,322
20241024,130600,2378417570,10550,10550,10550,10550,742
20241024,130500,2370589470,10540,10540,10550,10540,322
20241024,130400,2367195370,10540,10550,10550,10540,2063
20241024,130300,2345435810,10560,10550,10560,10550,1101
20241024,130200,2333820250,10560,10550,10560,10550,180
20241024,130100,2331919850,10560,10560,10560,10550,22
20241024,130000,2331687730,10560,10560,10560,10550,6
20241024,125900,2331624390,10550,10550,10550,10550,94
20241024,125800,2330632690,10560,10560,10560,10560,103
20241024,125700,2329545010,10560,10560,10560,10560,2733
20241024,125600,2300684530,10560,10560,10560,10560,25
20241024,125500,2300420530,10560,10570,10570,10560,1343
20241024,125400,2286225560,10570,10570,10570,10570,182
20241024,125300,2284301820,10570,10570,10570,10570,62
20241024,125200,2283646480,10570,10580,10580,10570,1005
20241024,125100,2273023620,10570,10570,10580,10570,618
20241024,125000,2266490880,10570,10570,10570,10560,2153
20241024,124900,2243733800,10570,10570,10570,10570,377
20241024,124800,2239748910,10570,10570,10570,10570,184
20241024,124700,2237804030,10570,10570,10570,10570,703
20241024,124600,2230373320,10580,10570,10580,10570,2721
20241024,124500,2201611870,10580,10580,10580,10580,601
20241024,124400,2195253290,10580,10580,10580,10570,889
20241024,124300,2185850280,10580,10590,10590,10580,2498
20241024,124200,2159421410,10580,10580,10580,10580,0
20241024,124100,2159421410,10580,10580,10580,10580,0
20241024,124000,2159421410,10580,10590,10590,10580,2368
20241024,123900,2134347000,10610,10610,10610,10610,1
20241024,123800,2134336390,10610,10610,10610,10610,1
20241024,123700,2134325780,10600,10600,10600,10600,621
20241024,123600,2127743180,10600,10600,10600,10600,26
20241024,123500,2127467580,10600,10610,10620,10600,11957
20241024,123400,2000627200,10620,10610,10630,10610,104
20241024,123300,1999523230,10630,10620,10630,10610,284
20241024,123200,1996507940,10620,10620,10620,10610,880
20241024,123100,1987162510,10630,10620,10630,10620,1335
20241024,123000,1972984780,10630,10620,10630,10620,135
20241024,122900,1971551060,10640,10620,10640,10620,227
20241024,122800,1969140280,10620,10630,10630,10620,1826
20241024,122700,1949745810,10630,10630,10630,10630,10
20241024,122600,1949639510,10620,10620,10620,10620,19
20241024,122500,1949437730,10630,10630,10630,10620,94
20241024,122400,1948438810,10630,10630,10630,10630,14
20241024,122300,1948289990,10630,10630,10630,10630,100
20241024,122200,1947226990,10630,10640,10640,10630,50
20241024,122100,1946695110,10650,10650,10650,10640,164
20241024,122000,1944948930,10640,10630,10640,10630,1247
20241024,121900,1931690850,10630,10620,10630,10620,423
20241024,121800,1927194410,10620,10620,10620,10620,60
20241024,121700,1926557210,10620,10620,10620,10620,710
20241024,121600,1919017010,10630,10630,10630,10630,0
20241024,121500,1919017010,10630,10630,10630,10630,1
20241024,121400,1919006380,10630,10630,10630,10630,675
20241024,121300,1911831130,10620,10610,10620,10610,1180
20241024,121200,1899308530,10620,10620,10620,10620,0
20241024,121100,1899308530,10620,10620,10620,10620,2
20241024,121000,1899287290,10620,10620,10620,10620,202
20241024,120900,1897142050,10620,10620,10620,10610,1811
20241024,120800,1877909600,10620,10620,10620,10620,68
20241024,120700,1877187440,10620,10620,10620,10620,837
20241024,120600,1868298500,10620,10620,10620,10620,130
20241024,120500,1866917900,10620,10620,10620,10620,5
20241024,120400,1866864800,10620,10620,10630,10620,111
20241024,120300,1865685970,10620,10620,10620,10620,5
20241024,120200,1865632870,10620,10640,10640,10620,185
20241024,120100,1863667160,10640,10630,10640,10630,672
20241024,120000,1856523740,10620,10620,10620,10620,58
20241024,115900,1855907780,10620,10630,10630,10620,59
20241024,115800,1855280790,10630,10620,10630,10620,10
20241024,115700,1855174540,10620,10640,10640,10620,217
20241024,115600,1852869790,10640,10630,10640,10630,9
20241024,115500,1852774110,10610,10600,10610,10600,3
20241024,115400,1852742290,10610,10610,10610,10610,488
20241024,115300,1847564610,10610,10640,10640,10610,110
20241024,115200,1846397210,10640,10620,10640,10620,1059
20241024,115100,1835150440,10600,10600,10600,10600,0
20241024,115000,1835150440,10600,10600,10600,10600,270
20241024,114900,1832288440,10600,10600,10600,10600,960
20241024,114800,1822112440,10600,10610,10610,10600,605
20241024,114700,1815693530,10600,10600,10600,10600,0
20241024,114600,1815693530,10600,10600,10600,10600,246
20241024,114500,1813085930,10610,10600,10610,10600,151
20241024,114400,1811484330,10610,10600,10610,10600,1319
20241024,114300,1797502430,10590,10590,10590,10590,8
20241024,114200,1797417710,10590,10600,10600,10590,450
20241024,114100,1792649610,10590,10590,10590,10590,31
20241024,114000,1792321320,10590,10590,10590,10590,0
20241024,113900,1792321320,10590,10590,10590,10590,0
20241024,113800,1792321320,10590,10590,10590,10590,2
20241024,113700,1792300140,10590,10590,10590,10590,107
20241024,113600,1791167010,10600,10600,10600,10600,101
20241024,113500,1790096410,10600,10590,10600,10590,212
20241024,113400,1787851320,10590,10590,10590,10590,230
20241024,113300,1785415620,10590,10590,10590,10590,5
20241024,113200,1785362670,10580,10590,10590,10580,65
20241024,113100,1784674920,10590,10580,10590,10580,22
20241024,113000,1784441950,10580,10580,10580,10580,293
20241024,112900,1781342010,10580,10580,10580,10580,1108
20241024,112800,1769619370,10580,10580,10580,10580,17
20241024,112700,1769439510,10580,10580,10580,10580,3
20241024,112600,1769407770,10580,10580,10580,10580,10
20241024,112500,1769301970,10580,10580,10580,10580,18
20241024,112400,1769111530,10590,10600,10600,10590,318
20241024,112300,1765740790,10610,10610,10610,10610,0
20241024,112200,1765740790,10610,10610,10610,10610,1
20241024,112100,1765730180,10620,10620,10620,10620,21
20241024,112000,1765507160,10590,10590,10590,10590,359
20241024,111900,1761705350,10590,10580,10590,10580,1526
20241024,111800,1745560120,10590,10590,10590,10590,148
20241024,111700,1743992800,10580,10580,10580,10580,0
20241024,111600,1743992800,10580,10600,10600,10580,316
20241024,111500,1740646440,10600,10600,10600,10600,0
20241024,111400,1740646440,10600,10600,10600,10600,24
20241024,111300,1740392040,10630,10630,10630,10630,0
20241024,111200,1740392040,10630,10600,10630,10600,253
20241024,111100,1737710210,10600,10600,10600,10600,230
20241024,111000,1735272210,10630,10630,10630,10630,11
20241024,110900,1735155280,10630,10630,10630,10630,1
20241024,110800,1735144650,10640,10590,10640,10590,301
20241024,110700,1731957010,10590,10610,10610,10590,540
20241024,110600,1726229030,10610,10610,10610,10610,150
20241024,110500,1724637530,10610,10610,10610,10610,14
20241024,110400,1724488990,10610,10610,10610,10590,16
20241024,110300,1724319330,10590,10610,10610,10590,2067
20241024,110200,1702414730,10610,10640,10640,10610,1273
20241024,110100,1688902250,10640,10640,10650,10640,217
20241024,110000,1686593350,10640,10650,10650,10640,214
20241024,105900,1684316350,10640,10640,10640,10640,330
20241024,105800,1680805150,10640,10670,10670,10640,2316
20241024,105700,1656131720,10660,10660,10660,10660,0
20241024,105600,1656131720,10660,10660,10660,10660,0
20241024,105500,1656131720,10660,10680,10680,10650,1320
20241024,105400,1642048870,10680,10690,10690,10680,216
20241024,105300,1639741980,10690,10670,10690,10670,2
20241024,105200,1639720620,10670,10670,10670,10670,0
20241024,105100,1639720620,10670,10670,10690,10670,473
20241024,105000,1634670340,10670,10660,10680,10660,619
20241024,104900,1628066810,10660,10640,10660,10640,341
20241024,104800,1624435100,10650,10650,10660,10650,310
20241024,104700,1621131720,10640,10630,10640,10630,474
20241024,104600,1616093060,10620,10620,10630,10620,32
20241024,104500,1615753020,10620,10630,10630,10620,581
20241024,104400,1609577000,10620,10620,10650,10620,749
20241024,104300,1601605130,10640,10650,10670,10640,1377
20241024,104200,1586942200,10660,10650,10670,10650,1817
20241024,104100,1567571200,10650,10660,10660,10650,380
20241024,104000,1563521790,10660,10650,10660,10650,366
20241024,103900,1559621640,10650,10650,10660,10650,108
20241024,103800,1558471400,10650,10640,10660,10640,1053
20241024,103700,1547255360,10630,10600,10630,10600,531
20241024,103600,1541613380,10610,10620,10630,10610,2026
20241024,103500,1520116790,10610,10620,10620,10610,71
20241024,103400,1519362780,10620,10620,10630,10620,854
20241024,103300,1510292270,10610,10590,10610,10590,490
20241024,103200,1505095660,10590,10580,10590,10580,383
20241024,103100,1501043510,10560,10560,10560,10560,101
20241024,103000,1499976950,10550,10550,10550,10540,728
20241024,102900,1492299560,10550,10530,10550,10530,3
20241024,102800,1492267950,10540,10540,10540,10540,65
20241024,102700,1491582850,10540,10530,10540,10530,12
20241024,102600,1491456470,10530,10530,10540,10530,4
20241024,102500,1491414330,10530,10540,10540,10530,140
20241024,102400,1489938990,10540,10540,10550,10540,212
20241024,102300,1487702490,10520,10520,10550,10520,2583
20241024,102200,1460529270,10520,10550,10550,10520,2465
20241024,102100,1434558610,10550,10550,10550,10540,469
20241024,102000,1429611340,10550,10550,10550,10540,497
20241024,101900,1424369740,10550,10560,10560,10550,10893
20241024,101800,1309353460,10560,10570,10570,10560,1197
20241024,101700,1296710510,10580,10580,10580,10580,510
20241024,101600,1291314710,10590,10570,10590,10570,1800
20241024,101500,1272280710,10590,10590,10590,10590,102
20241024,101400,1271200530,10580,10560,10580,10560,600
20241024,101300,1264862020,10570,10570,10570,10570,4
20241024,101200,1264819740,10590,10570,10590,10560,825
20241024,101100,1256104790,10570,10580,10580,10570,1923
20241024,101000,1235777760,10580,10580,10580,10580,15
20241024,100900,1235619060,10580,10580,10580,10580,460
20241024,100800,1230752260,10580,10570,10580,10570,134
20241024,100700,1229334650,10590,10590,10590,10580,641
20241024,100600,1222551130,10590,10580,10600,10580,76
20241024,100500,1221746340,10580,10610,10610,10580,363
20241024,100400,1217902050,10580,10580,10610,10580,50
20241024,100300,1217371850,10620,10620,10620,10620,1
20241024,100200,1217361230,10630,10560,10630,10560,104
20241024,100100,1216260560,10560,10580,10580,10560,2582
20241024,100000,1188983180,10580,10630,10630,10580,1468
20241024,095900,1173399100,10630,10630,10630,10630,207
20241024,095800,1171198690,10630,10630,10630,10630,50
20241024,095700,1170667190,10630,10640,10640,10600,55
20241024,095600,1170082490,10630,10630,10640,10630,186
20241024,095500,1168104290,10630,10630,10630,10630,2
20241024,095400,1168083030,10630,10610,10630,10600,224
20241024,095300,1165705430,10600,10580,10600,10580,1254
20241024,095200,1152433100,10580,10590,10630,10580,4729
20241024,095100,1102388060,10590,10630,10630,10590,2002
20241024,095000,1081139550,10620,10630,10630,10620,45
20241024,094900,1080661300,10630,10610,10630,10610,687
20241024,094800,1073364900,10610,10630,10630,10610,256
20241024,094700,1070646560,10630,10630,10630,10620,241
20241024,094600,1068084830,10610,10620,10620,10610,81
20241024,094500,1067224910,10620,10610,10620,10610,30
20241024,094400,1066906580,10610,10600,10620,10600,6062
20241024,094300,1002633370,10590,10590,10590,10570,420
20241024,094200,998186040,10590,10580,10590,10580,363
20241024,094100,994344880,10580,10580,10590,10550,2465
20241024,094000,968298990,10580,10560,10580,10560,345
20241024,093900,964653420,10560,10540,10560,10540,55
20241024,093800,964073670,10530,10530,10530,10530,203
20241024,093700,961936080,10530,10560,10560,10530,80
20241024,093600,961091340,10510,10540,10540,10510,100
20241024,093500,960039230,10510,10510,10510,10500,1595
20241024,093400,943275870,10510,10500,10510,10500,116
20241024,093300,942057800,10510,10510,10510,10510,507
20241024,093200,936729230,10510,10510,10510,10500,797
20241024,093100,928353670,10500,10500,10500,10500,698
20241024,093000,921024670,10500,10510,10510,10500,3741
20241024,092900,881724300,10510,10540,10540,10510,976
20241024,092800,871461920,10540,10550,10570,10520,2761
20241024,092700,842411170,10550,10520,10550,10520,793
20241024,092600,834068370,10520,10530,10540,10510,2307
20241024,092500,809791720,10540,10540,10540,10530,430
20241024,092400,805259990,10520,10530,10530,10520,3911
20241024,092300,764105980,10540,10530,10570,10530,354
20241024,092200,760374230,10540,10560,10560,10530,2348
20241024,092100,735631120,10530,10530,10560,10530,174
20241024,092000,733796990,10530,10530,10530,10520,494
20241024,091900,728597580,10530,10520,10530,10520,563
20241024,091800,722673830,10520,10530,10530,10520,1060
20241024,091700,711521100,10530,10540,10550,10520,2040
20241024,091600,690039120,10540,10590,10590,10540,19132
20241024,091500,487873920,10600,10650,10650,10590,3673
20241024,091400,448880870,10630,10630,10650,10630,502
20241024,091300,443544120,10620,10610,10620,10610,308
20241024,091200,440275640,10620,10600,10630,10590,64
20241024,091100,439596750,10580,10610,10630,10580,5396
20241024,091000,382418170,10650,10600,10650,10600,1497
20241024,090900,366543050,10620,10650,10650,10600,2095
20241024,090800,344288340,10630,10630,10640,10630,867
20241024,090700,335068730,10630,10690,10690,10630,2209
20241024,090600,311557550,10640,10730,10730,10630,4151
20241024,090500,267337730,10690,10700,10700,10670,1761
20241024,090400,248516680,10700,10730,10730,10700,1283
20241024,090300,234775920,10740,10670,10740,10670,3835
20241024,090200,193773930,10670,10650,10670,10630,5864
20241024,090100,131338420,10650,10640,10670,10600,4559
20241024,090000,82958980,10640,10610,10700,10610,7812