stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183500,1564785705,3995,3995,3995,3995,3523
20231024,183400,1564785705,3995,3995,3995,3995,0
20231024,183300,1564785705,3995,3995,3995,3995,0
20231024,183200,1564785705,3995,3995,3995,3995,0
20231024,183100,1564785705,3995,3995,3995,3995,0
20231024,183000,1564785705,3995,3995,3995,3995,0
20231024,182900,1564785705,3995,3995,3995,3995,0
20231024,182800,1564785705,3995,3995,3995,3995,0
20231024,182700,1564785705,3995,3995,3995,3995,0
20231024,182600,1564785705,3995,3995,3995,3995,0
20231024,182500,1564785705,3995,3995,3995,3995,0
20231024,182400,1564785705,3995,3995,3995,3995,0
20231024,182300,1564785705,3995,3995,3995,3995,0
20231024,182200,1564785705,3995,3995,3995,3995,0
20231024,182100,1564785705,3995,3995,3995,3995,0
20231024,182000,1564785705,3995,3995,3995,3995,0
20231024,181900,1564785705,3995,3995,3995,3995,0
20231024,181800,1564785705,3995,3995,3995,3995,0
20231024,181700,1564785705,3995,3995,3995,3995,0
20231024,181600,1564785705,3995,3995,3995,3995,0
20231024,181500,1564785705,3995,3995,3995,3995,0
20231024,181400,1564785705,3995,3995,3995,3995,0
20231024,181300,1564785705,3995,3995,3995,3995,0
20231024,181200,1564785705,3995,3995,3995,3995,0
20231024,181100,1564785705,3995,3995,3995,3995,0
20231024,181000,1564785705,3995,3995,3995,3995,0
20231024,180900,1564785705,3995,3995,3995,3995,0
20231024,180800,1564785705,3995,3995,3995,3995,0
20231024,180700,1564785705,3995,3995,3995,3995,0
20231024,180600,1564785705,3995,3995,3995,3995,0
20231024,180500,1564785705,3995,3995,3995,3995,3523
20231024,180400,1564785705,3995,3995,3995,3995,0
20231024,180300,1564785705,3995,3995,3995,3995,0
20231024,180200,1564785705,3995,3995,3995,3995,0
20231024,180100,1564785705,3995,3995,3995,3995,0
20231024,180000,1564785705,3995,3995,3995,3995,0
20231024,175900,1564785705,3995,3995,3995,3995,0
20231024,175800,1564785705,3995,3995,3995,3995,0
20231024,175700,1564785705,3995,3995,3995,3995,0
20231024,175600,1564785705,3995,3995,3995,3995,0
20231024,175500,1564785705,3995,3995,3995,3995,0
20231024,175400,1564785705,3995,3995,3995,3995,0
20231024,175300,1564785705,3995,3995,3995,3995,0
20231024,175200,1564785705,3995,3995,3995,3995,0
20231024,175100,1564785705,3995,3995,3995,3995,0
20231024,175000,1564785705,3995,3995,3995,3995,0
20231024,174900,1564785705,3995,3995,3995,3995,0
20231024,174800,1564785705,3995,3995,3995,3995,0
20231024,174700,1564785705,3995,3995,3995,3995,0
20231024,174600,1564785705,3995,3995,3995,3995,0
20231024,174500,1564785705,3995,3995,3995,3995,0
20231024,174400,1564785705,3995,3995,3995,3995,0
20231024,174300,1564785705,3995,3995,3995,3995,0
20231024,174200,1564785705,3995,3995,3995,3995,0
20231024,174100,1564785705,3995,3995,3995,3995,0
20231024,174000,1564785705,3995,3995,3995,3995,0
20231024,173900,1564785705,3995,3995,3995,3995,0
20231024,173800,1564785705,3995,3995,3995,3995,0
20231024,173700,1564785705,3995,3995,3995,3995,0
20231024,173600,1564785705,3995,3995,3995,3995,0
20231024,173500,1564785705,3995,3995,3995,3995,3523
20231024,173400,1564785705,3995,3995,3995,3995,0
20231024,173300,1564785705,3995,3995,3995,3995,0
20231024,173200,1564785705,3995,3995,3995,3995,0
20231024,173100,1564785705,3995,3995,3995,3995,0
20231024,173000,1564785705,3995,3995,3995,3995,0
20231024,172900,1564785705,3995,3995,3995,3995,0
20231024,172800,1564785705,3995,3995,3995,3995,0
20231024,172700,1564785705,3995,3995,3995,3995,0
20231024,172600,1564785705,3995,3995,3995,3995,0
20231024,172500,1564785705,3995,3995,3995,3995,0
20231024,172400,1564785705,3995,3995,3995,3995,0
20231024,172300,1564785705,3995,3995,3995,3995,0
20231024,172200,1564785705,3995,3995,3995,3995,0
20231024,172100,1564785705,3995,3995,3995,3995,0
20231024,172000,1564785705,3995,3995,3995,3995,0
20231024,171900,1564785705,3995,3995,3995,3995,0
20231024,171800,1564785705,3995,3995,3995,3995,0
20231024,171700,1564785705,3995,3995,3995,3995,0
20231024,171600,1564785705,3995,3995,3995,3995,0
20231024,171500,1564785705,3995,3995,3995,3995,0
20231024,171400,1564785705,3995,3995,3995,3995,0
20231024,171300,1564785705,3995,3995,3995,3995,0
20231024,171200,1564785705,3995,3995,3995,3995,0
20231024,171100,1564785705,3995,3995,3995,3995,0
20231024,171000,1564785705,3995,3995,3995,3995,0
20231024,170900,1564785705,3995,3995,3995,3995,0
20231024,170800,1564785705,3995,3995,3995,3995,0
20231024,170700,1564785705,3995,3995,3995,3995,0
20231024,170600,1564785705,3995,3995,3995,3995,0
20231024,170500,1564785705,3995,3995,3995,3995,3523
20231024,170400,1564785705,3995,3995,3995,3995,0
20231024,170300,1564785705,3995,3995,3995,3995,0
20231024,170200,1564785705,3995,3995,3995,3995,0
20231024,170100,1564785705,3995,3995,3995,3995,0
20231024,170000,1564785705,3995,3995,3995,3995,0
20231024,165900,1564785705,3995,3995,3995,3995,0
20231024,165800,1564785705,3995,3995,3995,3995,0
20231024,165700,1564785705,3995,3995,3995,3995,0
20231024,165600,1564785705,3995,3995,3995,3995,0
20231024,165500,1564785705,3995,3995,3995,3995,0
20231024,165400,1564785705,3995,3995,3995,3995,0
20231024,165300,1564785705,3995,3995,3995,3995,0
20231024,165200,1564785705,3995,3995,3995,3995,0
20231024,165100,1564785705,3995,3995,3995,3995,0
20231024,165000,1564785705,3995,3995,3995,3995,0
20231024,164900,1564785705,3995,3995,3995,3995,0
20231024,164800,1564785705,3995,3995,3995,3995,0
20231024,164700,1564785705,3995,3995,3995,3995,0
20231024,164600,1564785705,3995,3995,3995,3995,0
20231024,164500,1564785705,3995,3995,3995,3995,0
20231024,164400,1564785705,3995,3995,3995,3995,0
20231024,164300,1564785705,3995,3995,3995,3995,0
20231024,164200,1564785705,3995,3995,3995,3995,0
20231024,164100,1564785705,3995,3995,3995,3995,0
20231024,164000,1564785705,3995,3995,3995,3995,0
20231024,163900,1564785705,3995,3995,3995,3995,0
20231024,163800,1564785705,3995,3995,3995,3995,0
20231024,163700,1564785705,3995,3995,3995,3995,0
20231024,163600,1564785705,3995,3995,3995,3995,0
20231024,163500,1564785705,3995,3995,3995,3995,3523
20231024,163400,1564785705,3995,3995,3995,3995,0
20231024,163300,1564785705,3995,3995,3995,3995,0
20231024,163200,1564785705,3995,3995,3995,3995,0
20231024,163100,1564785705,3995,3995,3995,3995,0
20231024,163000,1564785705,3995,3995,3995,3995,0
20231024,162900,1564785705,3995,3995,3995,3995,0
20231024,162800,1564785705,3995,3995,3995,3995,0
20231024,162700,1564785705,3995,3995,3995,3995,0
20231024,162600,1564785705,3995,3995,3995,3995,0
20231024,162500,1564785705,3995,3995,3995,3995,0
20231024,162400,1564785705,3995,3995,3995,3995,0
20231024,162300,1564785705,3995,3995,3995,3995,0
20231024,162200,1564785705,3995,3995,3995,3995,0
20231024,162100,1564785705,3995,3995,3995,3995,0
20231024,162000,1564785705,3995,3995,3995,3995,0
20231024,161900,1564785705,3995,3995,3995,3995,0
20231024,161800,1564785705,3995,3995,3995,3995,0
20231024,161700,1564785705,3995,3995,3995,3995,0
20231024,161600,1564785705,3995,3995,3995,3995,0
20231024,161500,1564785705,3995,3995,3995,3995,0
20231024,161400,1564785705,3995,3995,3995,3995,0
20231024,161300,1564785705,3995,3995,3995,3995,0
20231024,161200,1564785705,3995,3995,3995,3995,0
20231024,161100,1564785705,3995,3995,3995,3995,0
20231024,161000,1564785705,3995,3995,3995,3995,0
20231024,160900,1564785705,3995,3995,3995,3995,0
20231024,160800,1564785705,3995,3995,3995,3995,0
20231024,160700,1564785705,3995,3995,3995,3995,0
20231024,160600,1564785705,3995,3995,3995,3995,0
20231024,160500,1564785705,3995,3995,3995,3995,3523
20231024,160400,1564785705,3995,3995,3995,3995,0
20231024,160300,1564785705,3995,3995,3995,3995,0
20231024,160200,1564785705,3995,3995,3995,3995,0
20231024,160100,1564785705,3995,3995,3995,3995,0
20231024,160000,1564785705,3995,3995,3995,3995,0
20231024,155900,1564785705,3995,3995,3995,3995,0
20231024,155800,1564785705,3995,3995,3995,3995,0
20231024,155700,1564785705,3995,3995,3995,3995,0
20231024,155600,1564785705,3995,3995,3995,3995,0
20231024,155500,1564785705,3995,3995,3995,3995,0
20231024,155400,1564785705,3995,3995,3995,3995,0
20231024,155300,1564785705,3995,3995,3995,3995,0
20231024,155200,1564785705,3995,3995,3995,3995,0
20231024,155100,1564785705,3995,3995,3995,3995,0
20231024,155000,1564785705,3995,3995,3995,3995,0
20231024,154900,1564785705,3995,3995,3995,3995,0
20231024,154800,1564785705,3995,3995,3995,3995,0
20231024,154700,1564785705,3995,3995,3995,3995,0
20231024,154600,1564785705,3995,3995,3995,3995,0
20231024,154500,1564785705,3995,3995,3995,3995,0
20231024,154400,1564785705,3995,3995,3995,3995,0
20231024,154300,1564785705,3995,3995,3995,3995,0
20231024,154200,1564785705,3995,3995,3995,3995,0
20231024,154100,1564785705,3995,3995,3995,3995,0
20231024,154000,1564785705,3995,3995,3995,3995,0
20231024,153900,1564785705,3995,3995,3995,3995,0
20231024,153800,1564785705,3995,3995,3995,3995,0
20231024,153700,1564785705,3995,3995,3995,3995,0
20231024,153600,1564785705,3995,3995,3995,3995,0
20231024,153500,1564785705,3995,3995,3995,3995,3523
20231024,153400,1564785705,3995,3995,3995,3995,0
20231024,153300,1564785705,3995,3995,3995,3995,0
20231024,153200,1564785705,3995,3995,3995,3995,0
20231024,153100,1564785705,3995,3995,3995,3995,0
20231024,153000,1564785705,3995,3995,3995,3995,3523
20231024,152900,1550711320,4005,4005,4005,4005,0
20231024,152800,1550711320,4005,4005,4005,4005,0
20231024,152700,1550711320,4005,4005,4005,4005,0
20231024,152600,1550711320,4005,4005,4005,4005,0
20231024,152500,1550711320,4005,4005,4005,4005,0
20231024,152400,1550711320,4005,4005,4005,4005,0
20231024,152300,1550711320,4005,4005,4005,4005,0
20231024,152200,1550711320,4005,4005,4005,4005,0
20231024,152100,1550711320,4005,4005,4005,4005,0
20231024,152000,1550711320,4005,4005,4005,4005,0
20231024,151900,1550711320,4005,4000,4010,3995,2239
20231024,151800,1541761650,4010,4005,4010,4000,336
20231024,151700,1540416515,4010,4010,4010,4010,19
20231024,151600,1540340325,4010,4005,4010,4005,144
20231024,151500,1539763595,4005,4000,4010,4000,20
20231024,151400,1539683420,4000,4010,4010,4000,61
20231024,151300,1539438820,4010,4000,4010,4000,2233
20231024,151200,1530506720,4000,4000,4000,4000,1280
20231024,151100,1525386720,4010,4005,4010,3995,4013
20231024,151000,1509347125,4010,4005,4010,4005,114
20231024,150900,1508890540,4010,4005,4015,4005,439
20231024,150800,1507132135,4005,4005,4005,4005,360
20231024,150700,1505690335,4005,4010,4010,4005,536
20231024,150600,1503542785,4015,4015,4015,4015,60
20231024,150500,1503301885,4015,4015,4015,4015,591
20231024,150400,1500929020,4015,4015,4015,4015,601
20231024,150300,1498516005,4025,4025,4025,4025,400
20231024,150200,1496906005,4025,4020,4025,4020,448
20231024,150100,1495104045,4015,4040,4040,4015,5261
20231024,150000,1473937220,4040,4040,4040,4040,164
20231024,145900,1473274660,4040,4040,4040,4040,207
20231024,145800,1472438380,4040,4040,4040,4040,0
20231024,145700,1472438380,4040,4045,4050,4040,105
20231024,145600,1472013355,4045,4045,4045,4045,66
20231024,145500,1471746385,4045,4045,4045,4045,1
20231024,145400,1471742340,4045,4045,4045,4045,0
20231024,145300,1471742340,4045,4045,4045,4040,1094
20231024,145200,1467318090,4045,4045,4045,4045,173
20231024,145100,1466618305,4045,4045,4045,4045,193
20231024,145000,1465837620,4045,4045,4055,4040,903
20231024,144900,1462188140,4050,4050,4050,4050,587
20231024,144800,1459810790,4055,4050,4055,4050,689
20231024,144700,1457017815,4055,4055,4055,4055,0
20231024,144600,1457017815,4055,4050,4055,4050,174
20231024,144500,1456312500,4050,4050,4050,4050,54
20231024,144400,1456093800,4050,4055,4055,4050,55
20231024,144300,1455871025,4050,4050,4050,4050,1100
20231024,144200,1451416025,4050,4050,4050,4050,0
20231024,144100,1451416025,4050,4050,4050,4050,0
20231024,144000,1451416025,4050,4050,4060,4050,408
20231024,143900,1449763615,4050,4050,4050,4050,100
20231024,143800,1449358615,4060,4050,4060,4050,60
20231024,143700,1449115515,4050,4050,4050,4050,1628
20231024,143600,1442522115,4045,4045,4045,4045,0
20231024,143500,1442522115,4045,4040,4045,4040,4035
20231024,143400,1426219210,4035,4030,4035,4030,543
20231024,143300,1424030070,4030,4030,4030,4030,129
20231024,143200,1423510200,4035,4035,4035,4035,130
20231024,143100,1422985650,4035,4035,4040,4035,100
20231024,143000,1422582030,4040,4050,4050,4040,1311
20231024,142900,1417283210,4040,4045,4045,4040,2807
20231024,142800,1405940430,4050,4045,4050,4045,205
20231024,142700,1405110400,4045,4045,4045,4045,2
20231024,142600,1405102310,4050,4050,4050,4050,0
20231024,142500,1405102310,4050,4050,4050,4050,0
20231024,142400,1405102310,4050,4050,4050,4050,344
20231024,142300,1403709110,4050,4045,4050,4045,3522
20231024,142200,1389445075,4040,4040,4040,4030,701
20231024,142100,1386618035,4030,4045,4045,4030,231
20231024,142000,1385686515,4045,4045,4045,4045,3
20231024,141900,1385674380,4050,4050,4050,4050,182
20231024,141800,1384937280,4045,4045,4050,4045,19
20231024,141700,1384860360,4050,4050,4050,4030,405
20231024,141600,1383223270,4050,4050,4050,4050,7
20231024,141500,1383194920,4050,4030,4050,4030,68
20231024,141400,1382920840,4035,4050,4050,4035,39
20231024,141300,1382762920,4040,4050,4050,4040,3165
20231024,141200,1369957700,4070,4070,4070,4070,2
20231024,141100,1369949560,4070,4050,4070,4050,1141
20231024,141000,1365328390,4075,4045,4075,4045,3405
20231024,140900,1351527035,4035,4035,4035,4035,4372
20231024,140800,1333886015,4035,4040,4040,4035,828
20231024,140700,1330543185,4045,4045,4045,4045,115
20231024,140600,1330078010,4045,4045,4045,4040,102
20231024,140500,1329665425,4045,4040,4045,4040,399
20231024,140400,1328052355,4040,4040,4040,4040,48
20231024,140300,1327858435,4040,4050,4050,4035,1245
20231024,140200,1322831825,4050,4060,4060,4050,823
20231024,140100,1319498225,4060,4070,4070,4060,1310
20231024,140000,1314172525,4070,4070,4070,4070,30
20231024,135900,1314050425,4070,4070,4075,4070,698
20231024,135800,1311208340,4070,4070,4070,4070,699
20231024,135700,1308363410,4070,4060,4075,4060,930
20231024,135600,1304578480,4065,4070,4070,4050,379
20231024,135500,1303039500,4070,4050,4070,4050,65
20231024,135400,1302775210,4070,4075,4080,4070,1848
20231024,135300,1295246690,4075,4050,4075,4050,10271
20231024,135200,1253497145,4050,4050,4050,4030,69
20231024,135100,1253218435,4050,4045,4055,4045,7177
20231024,135000,1224135180,4040,4025,4040,4025,1761
20231024,134900,1217032345,4025,4005,4025,4005,10
20231024,134800,1216992215,4025,4000,4025,4000,50
20231024,134700,1216792165,4000,4025,4030,4000,2196
20231024,134600,1207994145,4035,4025,4035,4025,207
20231024,134500,1207160940,4035,4035,4035,4035,2
20231024,134400,1207152870,4035,4040,4040,4025,719
20231024,134300,1204257255,4040,4035,4040,4035,8
20231024,134200,1204224965,4025,4025,4030,4020,430
20231024,134100,1202494405,4025,4035,4035,4025,971
20231024,134000,1198579120,4040,4045,4045,4040,860
20231024,133900,1195104695,4040,4040,4040,4040,381
20231024,133800,1193565455,4040,4040,4040,4040,0
20231024,133700,1193565455,4040,4035,4040,4035,143
20231024,133600,1192987760,4040,4040,4040,4040,1278
20231024,133500,1187824640,4040,4045,4045,4040,826
20231024,133400,1184487500,4045,4045,4045,4035,427
20231024,133300,1182762965,4045,4050,4050,4045,393
20231024,133200,1181172280,4050,4035,4055,4035,12420
20231024,133100,1130899785,4035,4035,4035,4035,626
20231024,133000,1128373875,4035,4030,4035,4030,1984
20231024,132900,1120377855,4025,4025,4025,4025,188
20231024,132800,1119621155,4020,4025,4025,4020,374
20231024,132700,1118115830,4020,4005,4020,4005,92
20231024,132600,1117746740,4005,4005,4005,4005,300
20231024,132500,1116545240,4015,4010,4015,4010,251
20231024,132400,1115537655,4005,4005,4005,4005,0
20231024,132300,1115537655,4005,4000,4005,4000,314
20231024,132200,1114280935,3995,3995,3995,3995,391
20231024,132100,1112718890,3990,3990,3990,3990,279
20231024,132000,1111605680,3990,3990,3990,3990,1
20231024,131900,1111601690,3990,3990,3990,3990,157
20231024,131800,1110975260,3990,3990,3990,3990,350
20231024,131700,1109578760,3995,3995,3995,3995,10
20231024,131600,1109538810,3985,3985,3985,3985,269
20231024,131500,1108466845,3985,3985,3985,3985,7
20231024,131400,1108438950,4005,4005,4005,4005,0
20231024,131300,1108438950,4005,4005,4005,4005,0
20231024,131200,1108438950,4005,4005,4005,3985,33
20231024,131100,1108307365,3985,4005,4005,3985,967
20231024,131000,1104453770,4005,4005,4005,4005,0
20231024,130900,1104453770,4005,3990,4005,3990,962
20231024,130800,1100601375,3990,3990,3990,3990,128
20231024,130700,1100090655,4000,4000,4000,4000,86
20231024,130600,1099746655,3990,3990,3990,3990,0
20231024,130500,1099746655,3990,3990,3990,3990,0
20231024,130400,1099746655,3990,3990,3990,3990,0
20231024,130300,1099746655,3990,3990,3990,3990,251
20231024,130200,1098745165,4005,3995,4005,3995,90
20231024,130100,1098384825,3995,3995,3995,3995,59
20231024,130000,1098149120,4005,4005,4005,4005,0
20231024,125900,1098149120,4005,4005,4005,4005,7
20231024,125800,1098121085,4005,4005,4005,4005,2
20231024,125700,1098113075,3995,4005,4005,3995,40
20231024,125600,1097952975,4005,3990,4005,3985,69
20231024,125500,1097677935,3990,3990,3990,3990,58
20231024,125400,1097446515,3990,4000,4000,3990,1204
20231024,125300,1092640890,3990,3990,3990,3990,0
20231024,125200,1092640890,3990,3990,3990,3990,6
20231024,125100,1092616950,3990,4005,4005,3990,254
20231024,125000,1091601630,4005,4000,4005,4000,3500
20231024,124900,1077585340,3990,3990,3990,3990,3
20231024,124800,1077573370,4005,4005,4005,4005,0
20231024,124700,1077573370,4005,3990,4005,3990,100
20231024,124600,1077173635,3980,3980,3990,3980,44
20231024,124500,1076998185,3980,3990,3990,3980,129
20231024,124400,1076484710,3990,3995,4005,3990,531
20231024,124300,1074364685,3995,4000,4000,3995,315
20231024,124200,1073105560,4000,4020,4020,4000,1273
20231024,124100,1068003985,4030,4030,4030,4030,0
20231024,124000,1068003985,4030,4025,4030,4025,1654
20231024,123900,1061341745,4030,4030,4030,4025,270
20231024,123800,1060254645,4030,4030,4030,4030,0
20231024,123700,1060254645,4030,4030,4030,4030,1
20231024,123600,1060250615,4030,4030,4030,4030,97
20231024,123500,1059859705,4025,4025,4025,4025,100
20231024,123400,1059457205,4020,4025,4025,4020,130
20231024,123300,1058933960,4025,4025,4025,4025,1
20231024,123200,1058929935,4025,4025,4025,4025,0
20231024,123100,1058929935,4025,4025,4025,4025,0
20231024,123000,1058929935,4025,4025,4025,4025,0
20231024,122900,1058929935,4025,4025,4025,4025,255
20231024,122800,1057903560,4020,4020,4020,4020,0
20231024,122700,1057903560,4020,4020,4020,4020,100
20231024,122600,1057501560,4025,4025,4025,4025,177
20231024,122500,1056789135,4025,4030,4030,4025,903
20231024,122400,1053150325,4035,4020,4035,4020,2463
20231024,122300,1043222980,4020,4015,4025,4015,136
20231024,122200,1042675750,4020,4020,4020,4020,0
20231024,122100,1042675750,4020,4020,4020,4020,1
20231024,122000,1042671730,4020,4005,4020,4005,593
20231024,121900,1040296180,4005,4010,4010,4005,478
20231024,121800,1038381590,4010,4010,4010,4010,1
20231024,121700,1038377580,4020,4020,4020,4020,93
20231024,121600,1038003720,4020,4020,4020,4020,73
20231024,121500,1037710260,4025,4025,4025,4020,110
20231024,121400,1037267750,4020,4020,4025,4020,1151
20231024,121300,1032640725,4020,4020,4020,4020,0
20231024,121200,1032640725,4020,4020,4020,4020,0
20231024,121100,1032640725,4020,4020,4020,4020,255
20231024,121000,1031615625,4020,4020,4020,4020,2
20231024,120900,1031607585,4005,4005,4005,4005,0
20231024,120800,1031607585,4005,4005,4005,4005,238
20231024,120700,1030654395,4005,4020,4020,4005,140
20231024,120600,1030091865,4020,4015,4020,4015,36
20231024,120500,1029947155,4005,4005,4005,4005,49
20231024,120400,1029750910,4005,4005,4005,4005,0
20231024,120300,1029750910,4005,4005,4005,4005,73
20231024,120200,1029458545,4005,4005,4005,4005,143
20231024,120100,1028885830,4000,3995,4000,3995,262
20231024,120000,1027839110,3995,3995,3995,3995,13
20231024,115900,1027787175,4000,4000,4000,4000,310
20231024,115800,1026547175,3995,3995,3995,3995,151
20231024,115700,1025943930,3995,4015,4015,3995,844
20231024,115600,1022563105,4015,4015,4020,4015,39
20231024,115500,1022406355,4015,4015,4015,4015,85
20231024,115400,1022065080,4015,4020,4020,4015,2
20231024,115300,1022057045,4020,4020,4020,4020,0
20231024,115200,1022057045,4020,4020,4020,4020,529
20231024,115100,1019930465,4020,4020,4020,4020,3
20231024,115000,1019918405,4020,4020,4020,4005,302
20231024,114900,1018708865,4020,4020,4020,4020,852
20231024,114800,1015283825,4020,4000,4020,4000,4002
20231024,114700,999214160,4000,3995,4000,3995,723
20231024,114600,996322165,4000,4000,4000,4000,33
20231024,114500,996190165,4000,4000,4000,3975,3054
20231024,114400,984033080,4010,4010,4010,4010,0
20231024,114300,984033080,4010,4000,4010,4000,502
20231024,114200,982025030,4000,4000,4000,4000,10
20231024,114100,981985030,4000,4010,4010,4000,500
20231024,114000,979984020,4015,4010,4015,4010,11
20231024,113900,979939860,4015,4015,4015,4015,1
20231024,113800,979935845,4010,4010,4010,4010,316
20231024,113700,978668685,4015,4015,4015,4015,0
20231024,113600,978668685,4015,4015,4015,4015,80
20231024,113500,978347485,4020,4020,4020,4020,0
20231024,113400,978347485,4020,4025,4025,4020,647
20231024,113300,975744900,4025,4025,4025,4025,723
20231024,113200,972834825,4020,4020,4020,4020,32
20231024,113100,972706185,4010,4010,4020,4010,485
20231024,113000,970761050,4010,4005,4010,4005,254
20231024,112900,969742775,4005,4005,4005,4005,3
20231024,112800,969730760,4010,4010,4010,4010,0
20231024,112700,969730760,4010,4010,4010,4010,0
20231024,112600,969730760,4010,4010,4010,4010,478
20231024,112500,967813980,4010,4005,4010,4005,3803
20231024,112400,952563995,4005,4005,4005,4005,1
20231024,112300,952559990,4005,4010,4010,4005,90
20231024,112200,952199100,4010,4010,4010,4010,30
20231024,112100,952078800,3985,3985,3985,3985,0
20231024,112000,952078800,3985,3985,3985,3985,0
20231024,111900,952078800,3985,3985,3985,3985,35
20231024,111800,951939325,3985,3990,3990,3985,366
20231024,111700,950479420,4010,3995,4010,3990,526
20231024,111600,948378665,4010,4000,4010,4000,34
20231024,111500,948242585,3995,3995,3995,3995,0
20231024,111400,948242585,3995,3995,3995,3995,1751
20231024,111300,941247340,4010,4010,4010,4010,300
20231024,111200,940044340,4010,4010,4010,4010,0
20231024,111100,940044340,4010,4010,4010,4010,0
20231024,111000,940044340,4010,4010,4010,4010,20
20231024,110900,939964140,3995,3995,3995,3995,1808
20231024,110800,932741180,3995,3995,3995,3995,0
20231024,110700,932741180,3995,3995,3995,3995,144
20231024,110600,932165900,3995,3995,3995,3995,0
20231024,110500,932165900,3995,3995,3995,3995,4
20231024,110400,932149920,3995,4000,4000,3995,800
20231024,110300,928952685,3995,4010,4030,3995,1641
20231024,110200,922383535,4010,4010,4010,4010,0
20231024,110100,922383535,4010,4005,4010,4005,288
20231024,110000,921228835,4000,4000,4000,4000,175
20231024,105900,920528835,4000,3995,4000,3995,42
20231024,105800,920361040,4000,4000,4000,4000,0
20231024,105700,920361040,4000,3980,4000,3980,526
20231024,105600,918258080,3975,3975,3975,3975,200
20231024,105500,917463080,3975,3975,3975,3975,1
20231024,105400,917459105,3975,3975,3975,3975,0
20231024,105300,917459105,3975,3975,3975,3975,251
20231024,105200,916461380,3975,3985,3985,3975,523
20231024,105100,914379900,3985,3985,3985,3985,101
20231024,105000,913977415,3985,3985,3985,3985,100
20231024,104900,913578915,3985,4010,4010,3985,1248
20231024,104800,908586745,4010,4010,4010,4010,655
20231024,104700,905960195,4010,4010,4010,4010,0
20231024,104600,905960195,4010,4020,4020,4010,1159
20231024,104500,901304660,4015,4015,4030,4015,3316
20231024,104400,887965705,4015,4020,4020,4015,142
20231024,104300,887395075,4030,4000,4030,4000,8503
20231024,104200,853269720,4000,4000,4000,4000,0
20231024,104100,853269720,4000,4000,4000,3960,172
20231024,104000,852586290,4000,4005,4005,3995,498
20231024,103900,850596320,3995,3995,4005,3990,345
20231024,103800,849216360,3990,3975,3990,3975,76
20231024,103700,848914185,3975,3975,4000,3975,3026
20231024,103600,836885675,3975,3975,3985,3975,372
20231024,103500,835403955,3980,3960,3980,3955,3649
20231024,103400,820900510,3955,3955,3955,3955,372
20231024,103300,819429250,3940,3960,3960,3940,3
20231024,103200,819417410,3940,3935,3960,3935,250
20231024,103100,818433285,3960,3960,3960,3960,4
20231024,103000,818417445,3935,3950,3950,3935,227
20231024,102900,817523505,3970,3970,3970,3970,800
20231024,102800,814347505,3970,3955,3970,3950,105
20231024,102700,813932525,3975,3975,3975,3970,51
20231024,102600,813729805,3975,3950,3975,3950,223
20231024,102500,812848755,3980,3980,3980,3980,0
20231024,102400,812848755,3980,3950,3980,3950,2326
20231024,102300,803643275,3975,3955,3975,3950,675
20231024,102200,800976910,3985,3960,3985,3960,4
20231024,102100,800961020,3985,3965,3985,3960,1767
20231024,102000,793962320,3985,3960,3985,3960,1015
20231024,101900,789930595,3980,3985,3985,3960,418
20231024,101800,788269290,3985,4010,4010,3985,253
20231024,101700,787260760,3980,4010,4015,3980,938
20231024,101600,783506670,4000,4010,4015,4000,552
20231024,101500,781292965,4010,4000,4015,4000,5212
20231024,101400,760410885,4000,4000,4000,4000,170
20231024,101300,759730885,4000,3980,4005,3975,3452
20231024,101200,745913335,3980,3955,3980,3955,240
20231024,101100,744962445,3955,3955,3955,3955,1
20231024,101000,744958490,3960,3960,3960,3960,809
20231024,100900,741754850,3960,3970,3975,3960,451
20231024,100800,739964235,3955,3960,3965,3955,382
20231024,100700,738450285,3950,3940,3950,3940,4714
20231024,100600,719837065,3940,3965,3965,3935,1568
20231024,100500,713645785,3950,3955,3975,3945,4333
20231024,100400,696528250,3980,3955,3980,3955,202
20231024,100300,695726790,3955,3980,3980,3955,238
20231024,100200,694784200,3980,3980,3980,3955,110
20231024,100100,694346425,3955,3975,3995,3955,1144
20231024,100000,689813785,3980,3995,3995,3980,122
20231024,095900,689328140,4005,4005,4005,4005,4
20231024,095800,689312120,4000,4015,4015,4000,54
20231024,095700,689095805,4015,4015,4015,4005,576
20231024,095600,686783255,4000,4015,4015,4000,971
20231024,095500,682889130,4015,4000,4015,4000,2314
20231024,095400,673611640,4000,4000,4000,4000,608
20231024,095300,671179640,4000,4000,4000,3980,3
20231024,095200,671167660,3980,3980,4000,3980,429
20231024,095100,669459790,4000,4000,4000,4000,445
20231024,095000,667679790,4000,4000,4000,4000,6
20231024,094900,667655790,4000,4000,4000,3965,1472
20231024,094800,661792625,3990,3980,3990,3980,122
20231024,094700,661306145,3980,3990,3990,3980,179
20231024,094600,660593065,3990,4005,4005,3990,142
20231024,094500,660026185,4005,3985,4005,3965,2171
20231024,094400,651346780,3990,3990,3990,3970,731
20231024,094300,648438490,3990,3990,3995,3965,3678
20231024,094200,633791530,4000,3990,4000,3990,219
20231024,094100,632917700,4010,3985,4010,3985,945
20231024,094000,629150475,4010,4005,4010,3985,3530
20231024,093900,615030270,4005,4030,4030,4005,724
20231024,093800,612118815,4030,4005,4030,4000,2479
20231024,093700,602174700,4025,4035,4035,4005,3542
20231024,093600,587961590,4035,4015,4040,4015,1838
20231024,093500,580567875,4015,4030,4035,4015,1539
20231024,093400,574376350,4040,4075,4075,4000,6115
20231024,093300,549806245,4075,4080,4085,4045,12994
20231024,093200,496904675,4085,4060,4085,4045,6222
20231024,093100,471622715,4060,4055,4085,4050,3643
20231024,093000,456807915,4055,4015,4090,4015,23580
20231024,092900,361502405,4015,4010,4015,4005,2201
20231024,092800,352666460,4015,4010,4015,3995,947
20231024,092700,348866880,4010,3975,4015,3975,10426
20231024,092600,307184560,3980,3970,3980,3945,1330
20231024,092500,301901635,3970,3975,3975,3970,474
20231024,092400,300018040,3970,3940,3970,3940,4483
20231024,092300,282255475,3945,3940,3945,3940,103
20231024,092200,281849145,3940,3925,3940,3925,1725
20231024,092100,275070830,3925,3920,3925,3920,495
20231024,092000,273130150,3915,3920,3920,3885,3047
20231024,091900,261247375,3925,3930,3930,3925,1309
20231024,091800,256105150,3930,3960,3960,3930,2023
20231024,091700,248128590,3960,3965,3965,3955,766
20231024,091600,245098950,3965,3960,3965,3950,1036
20231024,091500,240998085,3965,3955,3990,3955,1647
20231024,091400,234445500,3955,3960,3965,3945,1900
20231024,091300,226933165,3960,3985,3990,3960,2963
20231024,091200,215141565,3985,3985,3985,3955,6850
20231024,091100,187896640,3970,3980,4025,3965,2009
20231024,091000,179888120,3980,3915,4000,3915,6107
20231024,090900,155755655,3915,3915,3915,3915,100
20231024,090800,155364155,3925,3890,3930,3885,2015
20231024,090700,147507015,3895,3860,3930,3860,2716
20231024,090600,136925205,3860,3860,3860,3860,1082
20231024,090500,132748685,3880,3875,3880,3875,587
20231024,090400,130472520,3880,3880,3880,3850,3797
20231024,090300,115772705,3880,3905,3910,3880,6441
20231024,090200,90724080,3920,3910,3920,3895,6500
20231024,090100,65361910,3915,3915,3935,3910,5658
20231024,090000,43202490,3915,3910,4005,3910,10854