stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183400,183083780,12110,12110,12110,12110,435
20231024,183300,183083780,12110,12110,12110,12110,0
20231024,183200,183083780,12110,12110,12110,12110,0
20231024,183100,183083780,12110,12110,12110,12110,0
20231024,183000,183083780,12110,12110,12110,12110,0
20231024,182900,183083780,12110,12110,12110,12110,0
20231024,182800,183083780,12110,12110,12110,12110,0
20231024,182700,183083780,12110,12110,12110,12110,0
20231024,182600,183083780,12110,12110,12110,12110,0
20231024,182500,183083780,12110,12110,12110,12110,0
20231024,182400,183083780,12110,12110,12110,12110,0
20231024,182300,183083780,12110,12110,12110,12110,0
20231024,182200,183083780,12110,12110,12110,12110,0
20231024,182100,183083780,12110,12110,12110,12110,0
20231024,182000,183083780,12110,12110,12110,12110,0
20231024,181900,183083780,12110,12110,12110,12110,0
20231024,181800,183083780,12110,12110,12110,12110,0
20231024,181700,183083780,12110,12110,12110,12110,0
20231024,181600,183083780,12110,12110,12110,12110,0
20231024,181500,183083780,12110,12110,12110,12110,0
20231024,181400,183083780,12110,12110,12110,12110,0
20231024,181300,183083780,12110,12110,12110,12110,0
20231024,181200,183083780,12110,12110,12110,12110,0
20231024,181100,183083780,12110,12110,12110,12110,0
20231024,181000,183083780,12110,12110,12110,12110,0
20231024,180900,183083780,12110,12110,12110,12110,0
20231024,180800,183083780,12110,12110,12110,12110,0
20231024,180700,183083780,12110,12110,12110,12110,0
20231024,180600,183083780,12110,12110,12110,12110,0
20231024,180500,183083780,12110,12110,12110,12110,0
20231024,180400,183083780,12110,12110,12110,12110,435
20231024,180300,183083780,12110,12110,12110,12110,0
20231024,180200,183083780,12110,12110,12110,12110,0
20231024,180100,183083780,12110,12110,12110,12110,0
20231024,180000,183083780,12110,12110,12110,12110,0
20231024,175900,183083780,12110,12110,12110,12110,0
20231024,175800,183083780,12110,12110,12110,12110,0
20231024,175700,183083780,12110,12110,12110,12110,0
20231024,175600,183083780,12110,12110,12110,12110,0
20231024,175500,183083780,12110,12110,12110,12110,0
20231024,175400,183083780,12110,12110,12110,12110,0
20231024,175300,183083780,12110,12110,12110,12110,0
20231024,175200,183083780,12110,12110,12110,12110,0
20231024,175100,183083780,12110,12110,12110,12110,0
20231024,175000,183083780,12110,12110,12110,12110,0
20231024,174900,183083780,12110,12110,12110,12110,0
20231024,174800,183083780,12110,12110,12110,12110,0
20231024,174700,183083780,12110,12110,12110,12110,0
20231024,174600,183083780,12110,12110,12110,12110,0
20231024,174500,183083780,12110,12110,12110,12110,0
20231024,174400,183083780,12110,12110,12110,12110,0
20231024,174300,183083780,12110,12110,12110,12110,0
20231024,174200,183083780,12110,12110,12110,12110,0
20231024,174100,183083780,12110,12110,12110,12110,0
20231024,174000,183083780,12110,12110,12110,12110,0
20231024,173900,183083780,12110,12110,12110,12110,0
20231024,173800,183083780,12110,12110,12110,12110,0
20231024,173700,183083780,12110,12110,12110,12110,0
20231024,173600,183083780,12110,12110,12110,12110,0
20231024,173500,183083780,12110,12110,12110,12110,0
20231024,173400,183083780,12110,12110,12110,12110,435
20231024,173300,183083780,12110,12110,12110,12110,0
20231024,173200,183083780,12110,12110,12110,12110,0
20231024,173100,183083780,12110,12110,12110,12110,0
20231024,173000,183083780,12110,12110,12110,12110,0
20231024,172900,183083780,12110,12110,12110,12110,0
20231024,172800,183083780,12110,12110,12110,12110,0
20231024,172700,183083780,12110,12110,12110,12110,0
20231024,172600,183083780,12110,12110,12110,12110,0
20231024,172500,183083780,12110,12110,12110,12110,0
20231024,172400,183083780,12110,12110,12110,12110,0
20231024,172300,183083780,12110,12110,12110,12110,0
20231024,172200,183083780,12110,12110,12110,12110,0
20231024,172100,183083780,12110,12110,12110,12110,0
20231024,172000,183083780,12110,12110,12110,12110,0
20231024,171900,183083780,12110,12110,12110,12110,0
20231024,171800,183083780,12110,12110,12110,12110,0
20231024,171700,183083780,12110,12110,12110,12110,0
20231024,171600,183083780,12110,12110,12110,12110,0
20231024,171500,183083780,12110,12110,12110,12110,0
20231024,171400,183083780,12110,12110,12110,12110,0
20231024,171300,183083780,12110,12110,12110,12110,0
20231024,171200,183083780,12110,12110,12110,12110,0
20231024,171100,183083780,12110,12110,12110,12110,0
20231024,171000,183083780,12110,12110,12110,12110,0
20231024,170900,183083780,12110,12110,12110,12110,0
20231024,170800,183083780,12110,12110,12110,12110,0
20231024,170700,183083780,12110,12110,12110,12110,0
20231024,170600,183083780,12110,12110,12110,12110,0
20231024,170500,183083780,12110,12110,12110,12110,0
20231024,170400,183083780,12110,12110,12110,12110,435
20231024,170300,183083780,12110,12110,12110,12110,0
20231024,170200,183083780,12110,12110,12110,12110,0
20231024,170100,183083780,12110,12110,12110,12110,0
20231024,170000,183083780,12110,12110,12110,12110,0
20231024,165900,183083780,12110,12110,12110,12110,0
20231024,165800,183083780,12110,12110,12110,12110,0
20231024,165700,183083780,12110,12110,12110,12110,0
20231024,165600,183083780,12110,12110,12110,12110,0
20231024,165500,183083780,12110,12110,12110,12110,0
20231024,165400,183083780,12110,12110,12110,12110,0
20231024,165300,183083780,12110,12110,12110,12110,0
20231024,165200,183083780,12110,12110,12110,12110,0
20231024,165100,183083780,12110,12110,12110,12110,0
20231024,165000,183083780,12110,12110,12110,12110,0
20231024,164900,183083780,12110,12110,12110,12110,0
20231024,164800,183083780,12110,12110,12110,12110,0
20231024,164700,183083780,12110,12110,12110,12110,0
20231024,164600,183083780,12110,12110,12110,12110,0
20231024,164500,183083780,12110,12110,12110,12110,0
20231024,164400,183083780,12110,12110,12110,12110,0
20231024,164300,183083780,12110,12110,12110,12110,0
20231024,164200,183083780,12110,12110,12110,12110,0
20231024,164100,183083780,12110,12110,12110,12110,0
20231024,164000,183083780,12110,12110,12110,12110,0
20231024,163900,183083780,12110,12110,12110,12110,0
20231024,163800,183083780,12110,12110,12110,12110,0
20231024,163700,183083780,12110,12110,12110,12110,0
20231024,163600,183083780,12110,12110,12110,12110,0
20231024,163500,183083780,12110,12110,12110,12110,0
20231024,163400,183083780,12110,12110,12110,12110,435
20231024,163300,183083780,12110,12110,12110,12110,0
20231024,163200,183083780,12110,12110,12110,12110,0
20231024,163100,183083780,12110,12110,12110,12110,0
20231024,163000,183083780,12110,12110,12110,12110,0
20231024,162900,183083780,12110,12110,12110,12110,0
20231024,162800,183083780,12110,12110,12110,12110,0
20231024,162700,183083780,12110,12110,12110,12110,0
20231024,162600,183083780,12110,12110,12110,12110,0
20231024,162500,183083780,12110,12110,12110,12110,0
20231024,162400,183083780,12110,12110,12110,12110,0
20231024,162300,183083780,12110,12110,12110,12110,0
20231024,162200,183083780,12110,12110,12110,12110,0
20231024,162100,183083780,12110,12110,12110,12110,0
20231024,162000,183083780,12110,12110,12110,12110,0
20231024,161900,183083780,12110,12110,12110,12110,0
20231024,161800,183083780,12110,12110,12110,12110,0
20231024,161700,183083780,12110,12110,12110,12110,0
20231024,161600,183083780,12110,12110,12110,12110,0
20231024,161500,183083780,12110,12110,12110,12110,0
20231024,161400,183083780,12110,12110,12110,12110,0
20231024,161300,183083780,12110,12110,12110,12110,0
20231024,161200,183083780,12110,12110,12110,12110,0
20231024,161100,183083780,12110,12110,12110,12110,0
20231024,161000,183083780,12110,12110,12110,12110,0
20231024,160900,183083780,12110,12110,12110,12110,0
20231024,160800,183083780,12110,12110,12110,12110,0
20231024,160700,183083780,12110,12110,12110,12110,0
20231024,160600,183083780,12110,12110,12110,12110,0
20231024,160500,183083780,12110,12110,12110,12110,0
20231024,160400,183083780,12110,12110,12110,12110,435
20231024,160300,183083780,12110,12110,12110,12110,0
20231024,160200,183083780,12110,12110,12110,12110,0
20231024,160100,183083780,12110,12110,12110,12110,0
20231024,160000,183083780,12110,12110,12110,12110,0
20231024,155900,183083780,12110,12110,12110,12110,0
20231024,155800,183083780,12110,12110,12110,12110,0
20231024,155700,183083780,12110,12110,12110,12110,0
20231024,155600,183083780,12110,12110,12110,12110,0
20231024,155500,183083780,12110,12110,12110,12110,0
20231024,155400,183083780,12110,12110,12110,12110,0
20231024,155300,183083780,12110,12110,12110,12110,0
20231024,155200,183083780,12110,12110,12110,12110,0
20231024,155100,183083780,12110,12110,12110,12110,0
20231024,155000,183083780,12110,12110,12110,12110,0
20231024,154900,183083780,12110,12110,12110,12110,0
20231024,154800,183083780,12110,12110,12110,12110,0
20231024,154700,183083780,12110,12110,12110,12110,0
20231024,154600,183083780,12110,12110,12110,12110,0
20231024,154500,183083780,12110,12110,12110,12110,0
20231024,154400,183083780,12110,12110,12110,12110,0
20231024,154300,183083780,12110,12110,12110,12110,0
20231024,154200,183083780,12110,12110,12110,12110,0
20231024,154100,183083780,12110,12110,12110,12110,0
20231024,154000,183083780,12110,12110,12110,12110,0
20231024,153900,183083780,12110,12110,12110,12110,0
20231024,153800,183083780,12110,12110,12110,12110,0
20231024,153700,183083780,12110,12110,12110,12110,0
20231024,153600,183083780,12110,12110,12110,12110,0
20231024,153500,183083780,12110,12110,12110,12110,0
20231024,153400,183083780,12110,12110,12110,12110,435
20231024,153300,183083780,12110,12110,12110,12110,0
20231024,153200,183083780,12110,12110,12110,12110,0
20231024,153100,183083780,12110,12110,12110,12110,0
20231024,153000,183083780,12110,12110,12110,12110,435
20231024,152900,177815930,12110,12110,12110,12110,0
20231024,152800,177815930,12110,12110,12110,12110,0
20231024,152700,177815930,12110,12110,12110,12110,0
20231024,152600,177815930,12110,12110,12110,12110,0
20231024,152500,177815930,12110,12110,12110,12110,0
20231024,152400,177815930,12110,12110,12110,12110,0
20231024,152300,177815930,12110,12110,12110,12110,0
20231024,152200,177815930,12110,12110,12110,12110,0
20231024,152100,177815930,12110,12110,12110,12110,0
20231024,152000,177815930,12110,12110,12110,12110,0
20231024,151900,177815930,12110,12140,12140,12110,175
20231024,151800,175696640,12150,12150,12150,12150,0
20231024,151700,175696640,12150,12150,12150,12150,0
20231024,151600,175696640,12150,12130,12150,12130,92
20231024,151500,174580180,12130,12110,12130,12110,6
20231024,151400,174507420,12120,12120,12130,12120,18
20231024,151300,174289240,12120,12120,12120,12120,11
20231024,151200,174155920,12120,12130,12130,12120,33
20231024,151100,173755950,12120,12130,12130,12120,17
20231024,151000,173549750,12140,12140,12140,12140,14
20231024,150900,173379790,12150,12150,12150,12150,1
20231024,150800,173367640,12140,12140,12140,12140,7
20231024,150700,173282660,12140,12150,12150,12140,189
20231024,150600,170988190,12150,12160,12160,12150,11
20231024,150500,170854470,12150,12150,12150,12150,6
20231024,150400,170781570,12140,12140,12140,12140,2
20231024,150300,170757290,12140,12150,12150,12140,15
20231024,150200,170575080,12150,12150,12150,12150,0
20231024,150100,170575080,12150,12150,12150,12150,0
20231024,150000,170575080,12150,12150,12160,12140,145
20231024,145900,168813370,12160,12160,12160,12160,0
20231024,145800,168813370,12160,12150,12160,12150,12
20231024,145700,168667460,12150,12150,12160,12150,107
20231024,145600,167367400,12150,12140,12150,12140,106
20231024,145500,166080550,12150,12150,12150,12150,11
20231024,145400,165946900,12150,12150,12150,12150,0
20231024,145300,165946900,12150,12150,12150,12150,10
20231024,145200,165825400,12150,12150,12150,12150,1
20231024,145100,165813250,12150,12150,12150,12150,0
20231024,145000,165813250,12150,12150,12150,12150,11
20231024,144900,165679600,12150,12150,12150,12150,0
20231024,144800,165679600,12150,12150,12150,12150,42
20231024,144700,165169300,12150,12150,12150,12150,0
20231024,144600,165169300,12150,12150,12150,12140,116
20231024,144500,163759950,12150,12150,12150,12150,10
20231024,144400,163638450,12150,12150,12150,12150,0
20231024,144300,163638450,12150,12140,12150,12140,15
20231024,144200,163456240,12150,12150,12150,12150,0
20231024,144100,163456240,12150,12150,12150,12150,0
20231024,144000,163456240,12150,12140,12150,12140,15
20231024,143900,163274030,12150,12150,12150,12150,0
20231024,143800,163274030,12150,12150,12150,12150,21
20231024,143700,163018880,12150,12150,12150,12150,1
20231024,143600,163006730,12140,12140,12140,12140,4
20231024,143500,162958170,12150,12150,12150,12150,11
20231024,143400,162824520,12150,12150,12150,12150,0
20231024,143300,162824520,12150,12140,12150,12140,5
20231024,143200,162763780,12150,12150,12150,12150,0
20231024,143100,162763780,12150,12150,12150,12150,5
20231024,143000,162703030,12150,12140,12150,12140,20
20231024,142900,162460120,12150,12150,12150,12150,0
20231024,142800,162460120,12150,12150,12150,12150,11
20231024,142700,162326470,12150,12150,12150,12150,0
20231024,142600,162326470,12150,12150,12150,12150,0
20231024,142500,162326470,12150,12150,12150,12150,12
20231024,142400,162180670,12140,12140,12140,12140,0
20231024,142300,162180670,12140,12140,12140,12140,57
20231024,142200,161488690,12140,12130,12140,12130,5
20231024,142100,161428030,12140,12140,12140,12140,2
20231024,142000,161403750,12140,12140,12140,12140,10
20231024,141900,161282350,12140,12140,12140,12140,0
20231024,141800,161282350,12140,12140,12140,12140,0
20231024,141700,161282350,12140,12140,12140,12140,11
20231024,141600,161148810,12140,12130,12140,12130,5
20231024,141500,161088150,12120,12120,12120,12120,21
20231024,141400,160833630,12120,12120,12120,12120,1
20231024,141300,160821510,12110,12110,12110,12110,0
20231024,141200,160821510,12110,12110,12110,12110,10
20231024,141100,160700410,12100,12100,12100,12100,0
20231024,141000,160700410,12100,12100,12100,12100,4
20231024,140900,160652010,12110,12110,12110,12110,0
20231024,140800,160652010,12110,12110,12110,12110,1
20231024,140700,160639900,12070,12070,12070,12070,0
20231024,140600,160639900,12070,12110,12110,12070,953
20231024,140500,149109760,12110,12120,12120,12110,11
20231024,140400,148976450,12110,12110,12110,12110,4
20231024,140300,148928010,12120,12120,12120,12120,0
20231024,140200,148928010,12120,12110,12120,12110,15
20231024,140100,148746250,12110,12110,12110,12110,7
20231024,140000,148661480,12120,12120,12120,12120,11
20231024,135900,148528160,12120,12120,12120,12120,3
20231024,135800,148491800,12120,12120,12120,12120,4
20231024,135700,148443320,12130,12130,12130,12130,10
20231024,135600,148322020,12120,12130,12130,12120,5
20231024,135500,148261410,12130,12130,12130,12130,11
20231024,135400,148127980,12130,12130,12130,12130,0
20231024,135300,148127980,12130,12130,12130,12130,0
20231024,135200,148127980,12130,12130,12130,12130,1
20231024,135100,148115850,12100,12100,12100,12100,0
20231024,135000,148115850,12100,12100,12100,12100,4
20231024,134900,148067450,12090,12090,12090,12090,73
20231024,134800,147184880,12090,12090,12090,12090,0
20231024,134700,147184880,12090,12090,12090,12090,100
20231024,134600,145975880,12090,12090,12090,12090,0
20231024,134500,145975880,12090,12090,12090,12090,0
20231024,134400,145975880,12090,12120,12120,12050,1501
20231024,134300,127836140,12130,12140,12140,12130,11
20231024,134200,127702660,12140,12140,12140,12140,11
20231024,134100,127569120,12140,12140,12140,12140,10
20231024,134000,127447720,12140,12140,12140,12140,10
20231024,133900,127326320,12140,12140,12140,12140,0
20231024,133800,127326320,12140,12140,12140,12140,0
20231024,133700,127326320,12140,12130,12140,12130,100
20231024,133600,126112570,12130,12130,12130,12130,4
20231024,133500,126064050,12140,12140,12140,12140,11
20231024,133400,125930510,12140,12140,12140,12140,0
20231024,133300,125930510,12140,12140,12140,12140,0
20231024,133200,125930510,12140,12140,12140,12140,10
20231024,133100,125809110,12130,12130,12130,12130,14
20231024,133000,125639290,12130,12130,12130,12130,11
20231024,132900,125505860,12130,12130,12130,12130,209
20231024,132800,122970690,12140,12130,12140,12130,75
20231024,132700,122060440,12140,12130,12140,12130,61
20231024,132600,121320400,12140,12140,12140,12140,1
20231024,132500,121308260,12140,12140,12140,12140,1
20231024,132400,121296120,12130,12130,12130,12120,95
20231024,132300,120143810,12130,12130,12130,12130,10
20231024,132200,120022510,12140,12140,12140,12140,11
20231024,132100,119888970,12140,12140,12140,12140,0
20231024,132000,119888970,12140,12140,12140,12140,0
20231024,131900,119888970,12140,12130,12140,12130,15
20231024,131800,119706910,12140,12140,12140,12140,2
20231024,131700,119682630,12140,12140,12140,12140,10
20231024,131600,119561230,12140,12140,12140,12140,0
20231024,131500,119561230,12140,12140,12140,12140,10
20231024,131400,119439830,12140,12130,12140,12130,13
20231024,131300,119282030,12130,12130,12130,12130,0
20231024,131200,119282030,12130,12120,12140,12120,21
20231024,131100,119027370,12120,12120,12120,12120,10
20231024,131000,118906170,12120,12120,12120,12120,0
20231024,130900,118906170,12120,12120,12120,12120,11
20231024,130800,118772850,12120,12120,12120,12120,1
20231024,130700,118760730,12120,12120,12130,12120,11
20231024,130600,118627400,12110,12130,12130,12110,100
20231024,130500,117416190,12140,12140,12140,12140,0
20231024,130400,117416190,12140,12140,12140,12140,11
20231024,130300,117282650,12140,12140,12140,12140,7
20231024,130200,117197670,12140,12140,12140,12140,11
20231024,130100,117064130,12140,12140,12140,12140,0
20231024,130000,117064130,12140,12140,12140,12140,0
20231024,125900,117064130,12140,12140,12140,12130,15
20231024,125800,116882070,12120,12120,12120,12120,0
20231024,125700,116882070,12120,12120,12120,12120,0
20231024,125600,116882070,12120,12130,12130,12120,6
20231024,125500,116809340,12140,12140,12140,12140,1
20231024,125400,116797200,12140,12140,12140,12140,11
20231024,125300,116663660,12130,12130,12130,12130,6
20231024,125200,116590880,12140,12140,12140,12140,10
20231024,125100,116469480,12140,12140,12140,12140,1
20231024,125000,116457340,12130,12130,12130,12130,0
20231024,124900,116457340,12130,12140,12140,12130,15
20231024,124800,116275280,12140,12140,12140,12140,0
20231024,124700,116275280,12140,12140,12140,12140,0
20231024,124600,116275280,12140,12140,12140,12140,0
20231024,124500,116275280,12140,12140,12140,12140,0
20231024,124400,116275280,12140,12140,12140,12140,0
20231024,124300,116275280,12140,12120,12140,12120,300
20231024,124200,112636180,12120,12120,12120,12120,11
20231024,124100,112502860,12120,12120,12120,12120,0
20231024,124000,112502860,12120,12120,12120,12120,30
20231024,123900,112139260,12120,12120,12120,12120,12
20231024,123800,111993820,12120,12120,12120,12120,0
20231024,123700,111993820,12120,12120,12120,12120,5
20231024,123600,111933220,12120,12120,12120,12120,0
20231024,123500,111933220,12120,12120,12120,12120,3
20231024,123400,111896860,12110,12110,12110,12110,11
20231024,123300,111763650,12110,12110,12110,12110,0
20231024,123200,111763650,12110,12100,12110,12100,103
20231024,123100,110516430,12100,12100,12100,12100,11
20231024,123000,110383330,12100,12100,12100,12100,0
20231024,122900,110383330,12100,12100,12100,12100,15
20231024,122800,110201830,12100,12100,12100,12100,0
20231024,122700,110201830,12100,12100,12100,12100,0
20231024,122600,110201830,12100,12100,12100,12100,10
20231024,122500,110080830,12100,12100,12100,12100,0
20231024,122400,110080830,12100,12100,12100,12100,11
20231024,122300,109947730,12100,12100,12100,12100,1
20231024,122200,109935630,12090,12090,12090,12090,4
20231024,122100,109887270,12060,12060,12060,12060,0
20231024,122000,109887270,12060,12060,12060,12060,0
20231024,121900,109887270,12060,12070,12070,12060,1100
20231024,121800,96621170,12060,12100,12100,12060,928
20231024,121700,85425520,12100,12100,12100,12100,1
20231024,121600,85413420,12100,12100,12100,12100,9
20231024,121500,85304520,12100,12100,12100,12100,1
20231024,121400,85292420,12100,12100,12100,12100,90
20231024,121300,84203420,12090,12090,12090,12090,0
20231024,121200,84203420,12090,12090,12090,12090,59
20231024,121100,83490110,12090,12090,12090,12090,10
20231024,121000,83369210,12090,12090,12090,12090,1
20231024,120900,83357120,12090,12080,12090,12080,16
20231024,120800,83163730,12080,12080,12080,12080,0
20231024,120700,83163730,12080,12080,12080,12080,1
20231024,120600,83151650,12080,12090,12090,12080,14
20231024,120500,82982420,12090,12090,12090,12090,0
20231024,120400,82982420,12090,12090,12090,12090,10
20231024,120300,82861520,12090,12090,12090,12090,0
20231024,120200,82861520,12090,12090,12090,12090,0
20231024,120100,82861520,12090,12090,12090,12090,11
20231024,120000,82728530,12090,12090,12090,12090,4
20231024,115900,82680170,12090,12080,12090,12080,12
20231024,115800,82535100,12090,12090,12090,12090,1
20231024,115700,82523010,12090,12090,12090,12090,1
20231024,115600,82510920,12090,12080,12090,12080,92
20231024,115500,81398650,12070,12070,12070,12070,10
20231024,115400,81277950,12070,12060,12080,12060,28
20231024,115300,80940240,12060,12070,12070,12060,74
20231024,115200,80047560,12070,12100,12100,12070,15
20231024,115100,79866200,12100,12090,12100,12090,8
20231024,115000,79769470,12090,12090,12090,12090,1
20231024,114900,79757380,12060,12060,12060,12060,0
20231024,114800,79757380,12060,12090,12090,12060,45
20231024,114700,79214600,12100,12110,12110,12100,14
20231024,114600,79045150,12110,12100,12110,12100,25
20231024,114500,78742420,12100,12110,12110,12100,220
20231024,114400,76080410,12110,12110,12110,12110,12
20231024,114300,75935090,12100,12110,12110,12100,12
20231024,114200,75789780,12100,12100,12110,12100,164
20231024,114100,73805360,12100,12040,12160,12040,115
20231024,114000,72412160,12050,12050,12050,12050,2
20231024,113900,72388060,12040,12040,12040,12040,3
20231024,113800,72351940,12050,12050,12050,12050,11
20231024,113700,72219390,12050,12040,12050,12040,3
20231024,113600,72183250,12040,12040,12040,12040,6
20231024,113500,72111010,12050,12010,12050,12010,356
20231024,113400,67823560,12010,11990,12010,11990,102
20231024,113300,66599600,11990,11980,11990,11980,93
20231024,113200,65484630,11980,11970,11980,11960,293
20231024,113100,61976380,11970,11970,11970,11970,11
20231024,113000,61844710,11970,11970,11970,11970,12
20231024,112900,61701070,11980,11980,11980,11980,1
20231024,112800,61689090,11980,11970,11980,11970,13
20231024,112700,61533360,11980,11980,11980,11980,0
20231024,112600,61533360,11980,11980,11980,11980,12
20231024,112500,61389600,11970,11970,11970,11970,1
20231024,112400,61377630,11980,11980,11980,11980,0
20231024,112300,61377630,11980,11980,11980,11980,10
20231024,112200,61257830,11980,11980,11980,11980,0
20231024,112100,61257830,11980,11980,11980,11980,12
20231024,112000,61114070,11980,11980,11980,11980,0
20231024,111900,61114070,11980,11980,11980,11980,0
20231024,111800,61114070,11980,11980,11980,11980,0
20231024,111700,61114070,11980,11980,11980,11980,0
20231024,111600,61114070,11980,11980,11980,11980,0
20231024,111500,61114070,11980,11980,11980,11980,1
20231024,111400,61102090,11980,11980,11980,11980,0
20231024,111300,61102090,11980,11980,11980,11980,2
20231024,111200,61078130,11980,11980,11980,11980,0
20231024,111100,61078130,11980,11980,11980,11980,0
20231024,111000,61078130,11980,11980,11980,11980,0
20231024,110900,61078130,11980,11980,11980,11980,2
20231024,110800,61054170,11930,11930,11930,11930,1
20231024,110700,61042240,11950,11920,11950,11920,14
20231024,110600,60875290,11910,11890,11910,11890,4
20231024,110500,60827690,11880,11880,11880,11880,9
20231024,110400,60720770,11880,11880,11880,11880,0
20231024,110300,60720770,11880,11880,11880,11880,5
20231024,110200,60661370,11880,11880,11880,11880,0
20231024,110100,60661370,11880,11880,11880,11880,0
20231024,110000,60661370,11880,11880,11880,11880,0
20231024,105900,60661370,11880,11880,11880,11880,23
20231024,105800,60388130,11880,11880,11880,11880,934
20231024,105700,49292210,11880,11880,11880,11880,0
20231024,105600,49292210,11880,11880,11880,11880,6
20231024,105500,49220930,11880,11880,11880,11880,0
20231024,105400,49220930,11880,11880,11880,11880,0
20231024,105300,49220930,11880,11880,11880,11880,0
20231024,105200,49220930,11880,11880,11880,11880,1236
20231024,105100,34537250,11870,11870,11870,11870,0
20231024,105000,34537250,11870,11870,11870,11870,0
20231024,104900,34537250,11870,11880,11880,11870,7
20231024,104800,34454140,11880,11880,11880,11880,631
20231024,104700,26957860,11880,11880,11880,11880,1
20231024,104600,26945980,11880,11880,11880,11880,0
20231024,104500,26945980,11880,11880,11880,11880,0
20231024,104400,26945980,11880,11880,11880,11880,1
20231024,104300,26934100,11880,11880,11880,11880,1
20231024,104200,26922220,11880,11880,11880,11880,0
20231024,104100,26922220,11880,11880,11880,11880,1
20231024,104000,26910340,11880,11880,11880,11880,1
20231024,103900,26898460,11880,11880,11880,11880,7
20231024,103800,26815300,11880,11880,11880,11880,0
20231024,103700,26815300,11880,11880,11880,11880,0
20231024,103600,26815300,11880,11880,11880,11880,0
20231024,103500,26815300,11880,11880,11880,11880,168
20231024,103400,24819460,11880,11880,11880,11880,0
20231024,103300,24819460,11880,11880,11880,11880,0
20231024,103200,24819460,11880,11910,11910,11880,204
20231024,103100,22393540,11910,11910,11910,11910,0
20231024,103000,22393540,11910,11910,11910,11910,0
20231024,102900,22393540,11910,11910,11910,11910,0
20231024,102800,22393540,11910,11910,11910,11910,0
20231024,102700,22393540,11910,11910,11910,11910,0
20231024,102600,22393540,11910,11910,11910,11900,8
20231024,102500,22298280,11910,11920,11920,11910,2
20231024,102400,22274450,11910,11910,11910,11910,1
20231024,102300,22262540,11910,11910,11910,11910,0
20231024,102200,22262540,11910,11910,11910,11910,0
20231024,102100,22262540,11910,11910,11910,11910,1
20231024,102000,22250630,11910,11910,11910,11910,1
20231024,101900,22238720,11910,11910,11910,11910,1
20231024,101800,22226810,11910,11910,11910,11910,1
20231024,101700,22214900,11920,11920,11920,11920,2
20231024,101600,22191060,11910,11910,11910,11910,1
20231024,101500,22179150,11910,11910,11910,11910,0
20231024,101400,22179150,11910,11910,11910,11910,0
20231024,101300,22179150,11910,11910,11910,11910,0
20231024,101200,22179150,11910,11910,11910,11910,0
20231024,101100,22179150,11910,11910,11910,11910,0
20231024,101000,22179150,11910,11910,11910,11910,0
20231024,100900,22179150,11910,11910,11910,11910,7
20231024,100800,22095780,11900,11900,11900,11900,0
20231024,100700,22095780,11900,11900,11900,11900,1
20231024,100600,22083880,11900,11900,11900,11900,0
20231024,100500,22083880,11900,11900,11900,11900,152
20231024,100400,20275080,11900,11900,11900,11900,2
20231024,100300,20251280,11900,11900,11900,11900,3
20231024,100200,20215580,11900,11900,11900,11900,4
20231024,100100,20167980,11900,11900,11900,11900,1
20231024,100000,20156080,11900,11900,11900,11900,0
20231024,095900,20156080,11900,11900,11900,11900,0
20231024,095800,20156080,11900,11900,11900,11900,1
20231024,095700,20144180,11900,11900,11900,11900,0
20231024,095600,20144180,11900,11900,11900,11900,1
20231024,095500,20132280,11900,11900,11900,11900,0
20231024,095400,20132280,11900,11900,11900,11900,1
20231024,095300,20120380,11900,11900,11900,11900,7
20231024,095200,20037080,11900,11900,11900,11900,1
20231024,095100,20025180,11910,11910,11910,11910,0
20231024,095000,20025180,11910,11910,11910,11910,1
20231024,094900,20013270,11900,11950,11950,11900,3
20231024,094800,19977480,11950,11950,11950,11950,0
20231024,094700,19977480,11950,11950,11950,11950,22
20231024,094600,19714580,11940,11930,11940,11930,14
20231024,094500,19547480,11950,11950,11950,11950,0
20231024,094400,19547480,11950,11900,11950,11900,9
20231024,094300,19440210,11900,11900,11900,11900,0
20231024,094200,19440210,11900,11900,11900,11900,55
20231024,094100,18785710,11900,11900,11900,11900,2
20231024,094000,18761910,11900,11900,11900,11900,0
20231024,093900,18761910,11900,11900,11900,11900,2
20231024,093800,18738110,11900,11900,11900,11900,2
20231024,093700,18714310,11900,11900,11900,11900,2
20231024,093600,18690510,11900,11900,11900,11900,0
20231024,093500,18690510,11900,11900,11900,11900,2
20231024,093400,18666710,11900,11910,11910,11900,5
20231024,093300,18607180,11910,11910,11910,11910,0
20231024,093200,18607180,11910,11910,11910,11910,0
20231024,093100,18607180,11910,11910,11910,11910,12
20231024,093000,18464260,11900,11890,11900,11890,8
20231024,092900,18369080,11900,11900,11900,11900,1
20231024,092800,18357180,11890,11890,11890,11890,3
20231024,092700,18321510,11900,11900,11900,11900,2
20231024,092600,18297710,11900,11900,11900,11900,194
20231024,092500,15989110,11900,11900,11900,11900,0
20231024,092400,15989110,11900,11890,11900,11880,104
20231024,092300,14753530,11880,11880,11880,11880,200
20231024,092200,12377530,11900,11900,11900,11900,1
20231024,092100,12365630,11880,11890,11890,11880,6
20231024,092000,12294340,11900,11900,11900,11900,6
20231024,091900,12222940,11880,11880,11880,11880,0
20231024,091800,12222940,11880,11880,11880,11880,1
20231024,091700,12211060,11910,11920,11920,11890,173
20231024,091600,10152830,11940,11940,11940,11940,5
20231024,091500,10093130,11950,11950,11950,11950,0
20231024,091400,10093130,11950,11950,11950,11950,0
20231024,091300,10093130,11950,11950,11950,11950,0
20231024,091200,10093130,11950,11990,11990,11950,215
20231024,091100,7523660,12000,12000,12000,12000,0
20231024,091000,7523660,12000,12000,12000,12000,1
20231024,090900,7511660,11990,12000,12000,11990,23
20231024,090800,7235870,11990,11990,11990,11990,4
20231024,090700,7187910,11990,11990,11990,11990,154
20231024,090600,5341450,11990,11990,11990,11990,4
20231024,090500,5293490,11990,12000,12000,11990,193
20231024,090400,2979410,11990,11990,11990,11990,0
20231024,090300,2979410,11990,11990,12000,11990,40
20231024,090200,2499790,11990,11990,11990,11990,1
20231024,090100,2487800,11940,11930,11940,11930,91
20231024,090000,1401890,11880,11880,11930,11880,118