stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183400,1488967805,3060,3060,3060,3060,5690
20241023,183300,1488967805,3060,3060,3060,3060,0
20241023,183200,1488967805,3060,3060,3060,3060,0
20241023,183100,1488967805,3060,3060,3060,3060,0
20241023,183000,1488967805,3060,3060,3060,3060,0
20241023,182900,1488967805,3060,3060,3060,3060,0
20241023,182800,1488967805,3060,3060,3060,3060,0
20241023,182700,1488967805,3060,3060,3060,3060,0
20241023,182600,1488967805,3060,3060,3060,3060,0
20241023,182500,1488967805,3060,3060,3060,3060,0
20241023,182400,1488967805,3060,3060,3060,3060,0
20241023,182300,1488967805,3060,3060,3060,3060,0
20241023,182200,1488967805,3060,3060,3060,3060,0
20241023,182100,1488967805,3060,3060,3060,3060,0
20241023,182000,1488967805,3060,3060,3060,3060,0
20241023,181900,1488967805,3060,3060,3060,3060,0
20241023,181800,1488967805,3060,3060,3060,3060,0
20241023,181700,1488967805,3060,3060,3060,3060,0
20241023,181600,1488967805,3060,3060,3060,3060,0
20241023,181500,1488967805,3060,3060,3060,3060,0
20241023,181400,1488967805,3060,3060,3060,3060,0
20241023,181300,1488967805,3060,3060,3060,3060,0
20241023,181200,1488967805,3060,3060,3060,3060,0
20241023,181100,1488967805,3060,3060,3060,3060,0
20241023,181000,1488967805,3060,3060,3060,3060,0
20241023,180900,1488967805,3060,3060,3060,3060,0
20241023,180800,1488967805,3060,3060,3060,3060,0
20241023,180700,1488967805,3060,3060,3060,3060,0
20241023,180600,1488967805,3060,3060,3060,3060,0
20241023,180500,1488967805,3060,3060,3060,3060,0
20241023,180400,1488967805,3060,3060,3060,3060,5690
20241023,180300,1488967805,3060,3060,3060,3060,0
20241023,180200,1488967805,3060,3060,3060,3060,0
20241023,180100,1488967805,3060,3060,3060,3060,0
20241023,180000,1488967805,3060,3060,3060,3060,0
20241023,175900,1488967805,3060,3060,3060,3060,0
20241023,175800,1488967805,3060,3060,3060,3060,0
20241023,175700,1488967805,3060,3060,3060,3060,0
20241023,175600,1488967805,3060,3060,3060,3060,0
20241023,175500,1488967805,3060,3060,3060,3060,0
20241023,175400,1488967805,3060,3060,3060,3060,0
20241023,175300,1488967805,3060,3060,3060,3060,0
20241023,175200,1488967805,3060,3060,3060,3060,0
20241023,175100,1488967805,3060,3060,3060,3060,0
20241023,175000,1488967805,3060,3060,3060,3060,0
20241023,174900,1488967805,3060,3060,3060,3060,0
20241023,174800,1488967805,3060,3060,3060,3060,0
20241023,174700,1488967805,3060,3060,3060,3060,0
20241023,174600,1488967805,3060,3060,3060,3060,0
20241023,174500,1488967805,3060,3060,3060,3060,0
20241023,174400,1488967805,3060,3060,3060,3060,0
20241023,174300,1488967805,3060,3060,3060,3060,0
20241023,174200,1488967805,3060,3060,3060,3060,0
20241023,174100,1488967805,3060,3060,3060,3060,0
20241023,174000,1488967805,3060,3060,3060,3060,0
20241023,173900,1488967805,3060,3060,3060,3060,0
20241023,173800,1488967805,3060,3060,3060,3060,0
20241023,173700,1488967805,3060,3060,3060,3060,0
20241023,173600,1488967805,3060,3060,3060,3060,0
20241023,173500,1488967805,3060,3060,3060,3060,0
20241023,173400,1488967805,3060,3060,3060,3060,5690
20241023,173300,1488967805,3060,3060,3060,3060,0
20241023,173200,1488967805,3060,3060,3060,3060,0
20241023,173100,1488967805,3060,3060,3060,3060,0
20241023,173000,1488967805,3060,3060,3060,3060,0
20241023,172900,1488967805,3060,3060,3060,3060,0
20241023,172800,1488967805,3060,3060,3060,3060,0
20241023,172700,1488967805,3060,3060,3060,3060,0
20241023,172600,1488967805,3060,3060,3060,3060,0
20241023,172500,1488967805,3060,3060,3060,3060,0
20241023,172400,1488967805,3060,3060,3060,3060,0
20241023,172300,1488967805,3060,3060,3060,3060,0
20241023,172200,1488967805,3060,3060,3060,3060,0
20241023,172100,1488967805,3060,3060,3060,3060,0
20241023,172000,1488967805,3060,3060,3060,3060,0
20241023,171900,1488967805,3060,3060,3060,3060,0
20241023,171800,1488967805,3060,3060,3060,3060,0
20241023,171700,1488967805,3060,3060,3060,3060,0
20241023,171600,1488967805,3060,3060,3060,3060,0
20241023,171500,1488967805,3060,3060,3060,3060,0
20241023,171400,1488967805,3060,3060,3060,3060,0
20241023,171300,1488967805,3060,3060,3060,3060,0
20241023,171200,1488967805,3060,3060,3060,3060,0
20241023,171100,1488967805,3060,3060,3060,3060,0
20241023,171000,1488967805,3060,3060,3060,3060,0
20241023,170900,1488967805,3060,3060,3060,3060,0
20241023,170800,1488967805,3060,3060,3060,3060,0
20241023,170700,1488967805,3060,3060,3060,3060,0
20241023,170600,1488967805,3060,3060,3060,3060,0
20241023,170500,1488967805,3060,3060,3060,3060,0
20241023,170400,1488967805,3060,3060,3060,3060,5690
20241023,170300,1488967805,3060,3060,3060,3060,0
20241023,170200,1488967805,3060,3060,3060,3060,0
20241023,170100,1488967805,3060,3060,3060,3060,0
20241023,170000,1488967805,3060,3060,3060,3060,0
20241023,165900,1488967805,3060,3060,3060,3060,0
20241023,165800,1488967805,3060,3060,3060,3060,0
20241023,165700,1488967805,3060,3060,3060,3060,0
20241023,165600,1488967805,3060,3060,3060,3060,0
20241023,165500,1488967805,3060,3060,3060,3060,0
20241023,165400,1488967805,3060,3060,3060,3060,0
20241023,165300,1488967805,3060,3060,3060,3060,0
20241023,165200,1488967805,3060,3060,3060,3060,0
20241023,165100,1488967805,3060,3060,3060,3060,0
20241023,165000,1488967805,3060,3060,3060,3060,0
20241023,164900,1488967805,3060,3060,3060,3060,0
20241023,164800,1488967805,3060,3060,3060,3060,0
20241023,164700,1488967805,3060,3060,3060,3060,0
20241023,164600,1488967805,3060,3060,3060,3060,0
20241023,164500,1488967805,3060,3060,3060,3060,0
20241023,164400,1488967805,3060,3060,3060,3060,0
20241023,164300,1488967805,3060,3060,3060,3060,0
20241023,164200,1488967805,3060,3060,3060,3060,0
20241023,164100,1488967805,3060,3060,3060,3060,0
20241023,164000,1488967805,3060,3060,3060,3060,0
20241023,163900,1488967805,3060,3060,3060,3060,0
20241023,163800,1488967805,3060,3060,3060,3060,0
20241023,163700,1488967805,3060,3060,3060,3060,0
20241023,163600,1488967805,3060,3060,3060,3060,0
20241023,163500,1488967805,3060,3060,3060,3060,0
20241023,163400,1488967805,3060,3060,3060,3060,5690
20241023,163300,1488967805,3060,3060,3060,3060,0
20241023,163200,1488967805,3060,3060,3060,3060,0
20241023,163100,1488967805,3060,3060,3060,3060,0
20241023,163000,1488967805,3060,3060,3060,3060,0
20241023,162900,1488967805,3060,3060,3060,3060,0
20241023,162800,1488967805,3060,3060,3060,3060,0
20241023,162700,1488967805,3060,3060,3060,3060,0
20241023,162600,1488967805,3060,3060,3060,3060,0
20241023,162500,1488967805,3060,3060,3060,3060,0
20241023,162400,1488967805,3060,3060,3060,3060,0
20241023,162300,1488967805,3060,3060,3060,3060,0
20241023,162200,1488967805,3060,3060,3060,3060,0
20241023,162100,1488967805,3060,3060,3060,3060,0
20241023,162000,1488967805,3060,3060,3060,3060,0
20241023,161900,1488967805,3060,3060,3060,3060,0
20241023,161800,1488967805,3060,3060,3060,3060,0
20241023,161700,1488967805,3060,3060,3060,3060,0
20241023,161600,1488967805,3060,3060,3060,3060,0
20241023,161500,1488967805,3060,3060,3060,3060,0
20241023,161400,1488967805,3060,3060,3060,3060,0
20241023,161300,1488967805,3060,3060,3060,3060,0
20241023,161200,1488967805,3060,3060,3060,3060,0
20241023,161100,1488967805,3060,3060,3060,3060,0
20241023,161000,1488967805,3060,3060,3060,3060,0
20241023,160900,1488967805,3060,3060,3060,3060,0
20241023,160800,1488967805,3060,3060,3060,3060,0
20241023,160700,1488967805,3060,3060,3060,3060,0
20241023,160600,1488967805,3060,3060,3060,3060,0
20241023,160500,1488967805,3060,3060,3060,3060,0
20241023,160400,1488967805,3060,3060,3060,3060,5690
20241023,160300,1488967805,3060,3060,3060,3060,0
20241023,160200,1488967805,3060,3060,3060,3060,0
20241023,160100,1488967805,3060,3060,3060,3060,0
20241023,160000,1488967805,3060,3060,3060,3060,0
20241023,155900,1488967805,3060,3060,3060,3060,0
20241023,155800,1488967805,3060,3060,3060,3060,0
20241023,155700,1488967805,3060,3060,3060,3060,0
20241023,155600,1488967805,3060,3060,3060,3060,0
20241023,155500,1488967805,3060,3060,3060,3060,0
20241023,155400,1488967805,3060,3060,3060,3060,0
20241023,155300,1488967805,3060,3060,3060,3060,0
20241023,155200,1488967805,3060,3060,3060,3060,0
20241023,155100,1488967805,3060,3060,3060,3060,0
20241023,155000,1488967805,3060,3060,3060,3060,0
20241023,154900,1488967805,3060,3060,3060,3060,0
20241023,154800,1488967805,3060,3060,3060,3060,0
20241023,154700,1488967805,3060,3060,3060,3060,0
20241023,154600,1488967805,3060,3060,3060,3060,0
20241023,154500,1488967805,3060,3060,3060,3060,0
20241023,154400,1488967805,3060,3060,3060,3060,0
20241023,154300,1488967805,3060,3060,3060,3060,0
20241023,154200,1488967805,3060,3060,3060,3060,0
20241023,154100,1488967805,3060,3060,3060,3060,0
20241023,154000,1488967805,3060,3060,3060,3060,0
20241023,153900,1488967805,3060,3060,3060,3060,0
20241023,153800,1488967805,3060,3060,3060,3060,0
20241023,153700,1488967805,3060,3060,3060,3060,0
20241023,153600,1488967805,3060,3060,3060,3060,0
20241023,153500,1488967805,3060,3060,3060,3060,0
20241023,153400,1488967805,3060,3060,3060,3060,5690
20241023,153300,1488967805,3060,3060,3060,3060,0
20241023,153200,1488967805,3060,3060,3060,3060,0
20241023,153100,1488967805,3060,3060,3060,3060,0
20241023,153000,1488967805,3060,3060,3060,3060,5690
20241023,152900,1471556405,3060,3060,3060,3060,0
20241023,152800,1471556405,3060,3060,3060,3060,0
20241023,152700,1471556405,3060,3060,3060,3060,0
20241023,152600,1471556405,3060,3060,3060,3060,0
20241023,152500,1471556405,3060,3060,3060,3060,0
20241023,152400,1471556405,3060,3060,3060,3060,0
20241023,152300,1471556405,3060,3060,3060,3060,0
20241023,152200,1471556405,3060,3060,3060,3060,0
20241023,152100,1471556405,3060,3060,3060,3060,0
20241023,152000,1471556405,3060,3060,3060,3060,0
20241023,151900,1471556405,3060,3060,3065,3050,809
20241023,151800,1469088860,3055,3065,3065,3055,1854
20241023,151700,1463415960,3065,3065,3065,3065,212
20241023,151600,1462766180,3065,3065,3070,3065,1285
20241023,151500,1458827180,3075,3070,3075,3050,4724
20241023,151400,1444333860,3050,3065,3070,3050,5951
20241023,151300,1426088200,3065,3045,3065,3045,5
20241023,151200,1426072955,3035,3060,3065,3035,1605
20241023,151100,1421182865,3070,3050,3070,3050,3115
20241023,151000,1411629515,3050,3050,3050,3050,2345
20241023,150900,1404477265,3050,3050,3050,3050,60
20241023,150800,1404294265,3050,3055,3070,3050,2130
20241023,150700,1397794400,3070,3055,3070,3050,2325
20241023,150600,1390693245,3050,3065,3065,3050,586
20241023,150500,1388900105,3070,3060,3070,3060,68
20241023,150400,1388691385,3060,3060,3060,3060,478
20241023,150300,1387228705,3065,3065,3070,3060,1739
20241023,150200,1381906495,3070,3070,3070,3070,56
20241023,150100,1381734575,3070,3070,3070,3070,278
20241023,150000,1380881115,3070,3070,3070,3070,533
20241023,145900,1379244805,3070,3070,3070,3070,180
20241023,145800,1378692205,3075,3065,3075,3065,295
20241023,145700,1377787950,3060,3070,3070,3055,2431
20241023,145600,1370349210,3075,3075,3080,3075,2841
20241023,145500,1361604180,3080,3080,3080,3080,116
20241023,145400,1361246900,3080,3070,3080,3070,2135
20241023,145300,1354683640,3070,3070,3070,3070,0
20241023,145200,1354683640,3070,3070,3070,3070,75
20241023,145100,1354453390,3070,3075,3075,3070,2795
20241023,145000,1345872590,3075,3065,3075,3065,1444
20241023,144900,1341436080,3070,3070,3070,3070,2975
20241023,144800,1332302830,3070,3070,3070,3070,446
20241023,144700,1330933610,3075,3070,3075,3065,1307
20241023,144600,1326924615,3075,3070,3075,3070,178
20241023,144500,1326378140,3070,3075,3075,3070,66
20241023,144400,1326175230,3070,3070,3070,3065,2190
20241023,144300,1319452030,3075,3075,3075,3070,32
20241023,144200,1319353635,3080,3075,3080,3065,1818
20241023,144100,1313762305,3075,3065,3075,3065,7709
20241023,144000,1290063170,3060,3075,3075,3060,388
20241023,143900,1288874570,3075,3075,3075,3065,3545
20241023,143800,1277993340,3075,3065,3080,3065,20314
20241023,143700,1215639060,3065,3065,3065,3065,606
20241023,143600,1213781670,3060,3060,3060,3055,2736
20241023,143500,1205418825,3060,3060,3060,3060,399
20241023,143400,1204197885,3060,3060,3065,3060,979
20241023,143300,1201202120,3055,3060,3060,3055,566
20241023,143200,1199470465,3065,3065,3065,3065,10
20241023,143100,1199439815,3060,3065,3065,3060,2682
20241023,143000,1191232645,3065,3065,3065,3065,2285
20241023,142900,1184229120,3065,3070,3070,3065,3641
20241023,142800,1173065595,3065,3065,3070,3060,3386
20241023,142700,1162689950,3065,3065,3065,3065,6532
20241023,142600,1142669370,3065,3060,3065,3060,619
20241023,142500,1140775065,3050,3055,3060,3050,1558
20241023,142400,1136013935,3060,3060,3060,3060,41
20241023,142300,1135888475,3060,3065,3065,3060,4040
20241023,142200,1123506065,3065,3050,3065,3050,10740
20241023,142100,1090651610,3040,3040,3040,3040,1
20241023,142000,1090648570,3040,3050,3050,3040,1655
20241023,141900,1085601370,3050,3045,3050,3040,227
20241023,141800,1084909195,3050,3050,3050,3050,10
20241023,141700,1084878695,3040,3045,3050,3040,1569
20241023,141600,1080095000,3045,3045,3045,3045,100
20241023,141500,1079790500,3050,3050,3050,3050,5
20241023,141400,1079775250,3050,3040,3050,3035,7193
20241023,141300,1057928455,3040,3055,3055,3040,1804
20241023,141200,1052434815,3055,3055,3055,3055,0
20241023,141100,1052434815,3055,3060,3060,3055,902
20241023,141000,1049679180,3055,3065,3065,3055,810
20241023,140900,1047203310,3065,3065,3065,3065,1337
20241023,140800,1043105405,3065,3060,3065,3050,14880
20241023,140700,997555465,3060,3060,3060,3060,6
20241023,140600,997537105,3060,3055,3060,3055,30
20241023,140500,997445410,3045,3060,3060,3045,102
20241023,140400,997134720,3055,3060,3060,3050,9542
20241023,140300,967989520,3055,3055,3060,3050,4428
20241023,140200,954459980,3055,3065,3065,3055,4243
20241023,140100,941480395,3065,3065,3065,3065,1000
20241023,140000,938415395,3065,3060,3065,3060,1896
20241023,135900,932608635,3060,3055,3060,3050,2673
20241023,135800,924430270,3060,3050,3060,3050,394
20241023,135700,923224710,3060,3045,3060,3045,2387
20241023,135600,915929630,3045,3055,3055,3045,664
20241023,135500,913901210,3050,3055,3055,3050,1446
20241023,135400,909488795,3055,3050,3055,3050,2128
20241023,135300,902989485,3050,3050,3050,3050,6
20241023,135200,902971185,3045,3045,3045,3045,9
20241023,135100,902943780,3050,3050,3050,3050,0
20241023,135000,902943780,3050,3050,3055,3050,1059
20241023,134900,899713805,3050,3050,3050,3050,0
20241023,134800,899713805,3050,3045,3055,3045,2721
20241023,134700,891414485,3050,3045,3050,3040,2393
20241023,134600,884126875,3045,3055,3055,3045,3188
20241023,134500,874396295,3045,3045,3055,3040,3120
20241023,134400,864890295,3045,3035,3050,3035,183
20241023,134300,864334250,3035,3035,3035,3035,0
20241023,134200,864334250,3035,3040,3050,3035,1310
20241023,134100,860351850,3050,3055,3055,3050,553
20241023,134000,858664935,3040,3045,3050,3040,3401
20241023,133900,848309295,3045,3050,3055,3045,6751
20241023,133800,827702150,3055,3055,3055,3050,1823
20241023,133700,822133035,3050,3055,3055,3040,504
20241023,133600,820597085,3040,3045,3050,3040,6927
20241023,133500,799486030,3045,3045,3045,3040,4270
20241023,133400,786483910,3045,3035,3045,3035,287
20241023,133300,785612855,3045,3030,3045,3030,941
20241023,133200,782761610,3045,3035,3045,3030,9646
20241023,133100,753448100,3040,3035,3040,3035,2878
20241023,133000,744709220,3030,3035,3035,3030,507
20241023,132900,743170510,3025,3030,3030,3025,437
20241023,132800,741846935,3040,3040,3040,3040,500
20241023,132700,740326935,3030,3030,3030,3030,650
20241023,132600,738357435,3030,3035,3035,3030,3475
20241023,132500,727818185,3035,3030,3035,3025,1172
20241023,132400,724266825,3035,3030,3035,3030,712
20241023,132300,722106305,3030,3025,3035,3025,8074
20241023,132200,697639395,3025,3025,3025,3025,1000
20241023,132100,694614395,3020,3025,3030,3020,4681
20241023,132000,680459370,3020,3020,3020,3020,3
20241023,131900,680450310,3020,3010,3020,3010,2644
20241023,131800,672466430,3010,3010,3010,3010,131
20241023,131700,672072120,3010,3020,3020,3010,3448
20241023,131600,661659360,3020,3015,3020,3015,102
20241023,131500,661351820,3020,3020,3020,3020,29
20241023,131400,661264240,3020,3015,3020,3015,1010
20241023,131300,658217390,3015,3015,3015,3015,237
20241023,131200,657502835,3015,3015,3015,3015,585
20241023,131100,655739060,3015,3015,3015,3015,1
20241023,131000,655736045,3010,3010,3010,3010,435
20241023,130900,654426695,3010,3010,3010,3010,5
20241023,130800,654411645,3005,3010,3010,3005,1617
20241023,130700,649545045,3010,3015,3015,3010,31
20241023,130600,649451585,3015,3015,3015,3015,0
20241023,130500,649451585,3015,3015,3015,3015,0
20241023,130400,649451585,3015,3020,3020,3015,160
20241023,130300,648969135,3020,3020,3020,3020,60
20241023,130200,648787935,3020,3020,3020,3020,0
20241023,130100,648787935,3020,3020,3020,3020,218
20241023,130000,648129575,3020,3015,3020,3015,509
20241023,125900,646594935,3015,3015,3015,3015,2
20241023,125800,646588905,3015,3015,3015,3015,0
20241023,125700,646588905,3015,3015,3015,3015,0
20241023,125600,646588905,3015,3015,3015,3015,0
20241023,125500,646588905,3015,3015,3015,3015,23
20241023,125400,646519560,3015,3015,3015,3015,0
20241023,125300,646519560,3015,3015,3015,3015,9
20241023,125200,646492425,3010,3010,3010,3010,0
20241023,125100,646492425,3010,3010,3010,3010,8
20241023,125000,646468345,3015,3015,3015,3015,0
20241023,124900,646468345,3015,3015,3020,3015,211
20241023,124800,645832175,3010,3010,3010,3010,0
20241023,124700,645832175,3010,3010,3010,3010,0
20241023,124600,645832175,3010,3010,3010,3010,116
20241023,124500,645483015,3005,3015,3015,3005,1330
20241023,124400,641479650,3015,3015,3015,3015,2307
20241023,124300,634524045,3020,3020,3020,3020,3293
20241023,124200,624579185,3020,3020,3020,3020,908
20241023,124100,621837025,3020,3020,3020,3020,70
20241023,124000,621625625,3020,3020,3020,3020,0
20241023,123900,621625625,3020,3020,3020,3020,165
20241023,123800,621127325,3020,3020,3020,3020,290
20241023,123700,620251525,3020,3020,3020,3020,53
20241023,123600,620091465,3020,3020,3020,3020,1
20241023,123500,620088445,3020,3020,3020,3020,2
20241023,123400,620082405,3020,3015,3020,3015,1331
20241023,123300,616069395,3020,3020,3020,3020,0
20241023,123200,616069395,3020,3020,3020,3020,333
20241023,123100,615063735,3015,3015,3015,3015,0
20241023,123000,615063735,3015,3025,3025,3015,429
20241023,122900,613766160,3025,3025,3025,3025,41
20241023,122800,613642135,3025,3030,3030,3025,109
20241023,122700,613312300,3030,3015,3030,3015,6157
20241023,122600,594698635,3020,3015,3020,3010,1303
20241023,122500,590775725,3020,3020,3020,3020,611
20241023,122400,588930505,3020,3020,3020,3020,0
20241023,122300,588930505,3020,3020,3025,3020,644
20241023,122200,586985120,3025,3025,3025,3025,0
20241023,122100,586985120,3025,3015,3025,3010,3328
20241023,122000,576935690,3015,3015,3015,3015,0
20241023,121900,576935690,3015,3015,3015,3015,300
20241023,121800,576031190,3015,3015,3015,3015,1213
20241023,121700,572373995,3015,3015,3015,3015,0
20241023,121600,572373995,3015,3015,3015,3015,47
20241023,121500,572232290,3015,3015,3015,3015,0
20241023,121400,572232290,3015,3015,3015,3015,100
20241023,121300,571930790,3020,3020,3020,3010,645
20241023,121200,569983240,3020,3020,3020,3020,600
20241023,121100,568171240,3020,3015,3020,3015,304
20241023,121000,567253255,3015,3015,3015,3015,1111
20241023,120900,563903590,3015,3015,3015,3015,328
20241023,120800,562914670,3015,3015,3015,3015,6
20241023,120700,562896580,3015,3010,3015,3005,1804
20241023,120600,557464765,3010,3010,3010,3010,6
20241023,120500,557446705,3010,3010,3010,3010,51
20241023,120400,557293195,3000,3000,3000,3000,100
20241023,120300,556993195,3010,3010,3010,3010,0
20241023,120200,556993195,3010,3000,3010,3000,17
20241023,120100,556942115,3010,3010,3010,3010,0
20241023,120000,556942115,3010,3010,3010,3010,0
20241023,115900,556942115,3010,3005,3010,3005,49
20241023,115800,556794860,3000,3000,3000,3000,2
20241023,115700,556788860,3000,3000,3000,3000,13
20241023,115600,556749860,3005,3005,3005,3005,6
20241023,115500,556731830,3005,3005,3005,3005,1
20241023,115400,556728825,3005,3005,3005,3005,0
20241023,115300,556728825,3005,3005,3005,3005,1000
20241023,115200,553723825,3000,3000,3000,3000,10
20241023,115100,553693825,3000,3000,3000,3000,1
20241023,115000,553690825,3000,3000,3000,3000,0
20241023,114900,553690825,3000,3000,3000,3000,2222
20241023,114800,547024825,2995,2990,2995,2990,542
20241023,114700,545401760,2990,2990,2990,2990,50
20241023,114600,545252260,2990,2995,2995,2990,3001
20241023,114500,536276070,2995,2995,2995,2995,12
20241023,114400,536240130,2995,2995,2995,2995,10
20241023,114300,536210180,3000,3000,3000,3000,0
20241023,114200,536210180,3000,3000,3000,3000,0
20241023,114100,536210180,3000,2995,3000,2995,15
20241023,114000,536165250,3000,3000,3000,3000,314
20241023,113900,535223250,3000,3000,3000,3000,55
20241023,113800,535058250,3000,3000,3000,3000,20
20241023,113700,534998250,3000,3000,3000,3000,1
20241023,113600,534995250,3000,3000,3000,3000,6
20241023,113500,534977250,3000,3000,3000,3000,5
20241023,113400,534962250,3005,3000,3005,3000,610
20241023,113300,533132200,3000,3000,3000,3000,570
20241023,113200,531422200,3005,3005,3005,3005,13
20241023,113100,531383135,3005,3005,3005,3005,113
20241023,113000,531043570,3005,3005,3005,3005,48
20241023,112900,530899330,3005,3005,3005,3005,2
20241023,112800,530893320,3005,3005,3005,3005,1000
20241023,112700,527888320,3005,3005,3005,3005,10
20241023,112600,527858270,3005,3005,3005,3005,344
20241023,112500,526824550,3010,3010,3010,3010,1
20241023,112400,526821540,3010,3010,3010,3010,0
20241023,112300,526821540,3010,3010,3020,2995,1699
20241023,112200,521718595,3020,3010,3020,3010,4
20241023,112100,521706545,3015,3025,3025,3015,1077
20241023,112000,518449250,3020,3010,3020,3010,3418
20241023,111900,508137585,3010,3010,3010,3010,900
20241023,111800,505428585,3005,3005,3005,3005,19
20241023,111700,505371490,3005,3005,3005,3005,3
20241023,111600,505362475,3000,3000,3000,3000,4996
20241023,111500,490374475,3000,3005,3010,3000,2199
20241023,111400,483756540,3000,3000,3005,3000,5071
20241023,111300,468543220,3005,3015,3015,3005,192
20241023,111200,467965585,3020,2985,3020,2985,22992
20241023,111100,398998950,2980,2980,2980,2980,0
20241023,111000,398998950,2980,2980,2980,2980,0
20241023,110900,398998950,2980,2980,2980,2980,0
20241023,110800,398998950,2980,2980,2980,2980,0
20241023,110700,398998950,2980,2980,2980,2980,0
20241023,110600,398998950,2980,2980,2980,2980,337
20241023,110500,397994690,2980,2980,2980,2980,0
20241023,110400,397994690,2980,2980,2980,2980,0
20241023,110300,397994690,2980,2980,2980,2980,0
20241023,110200,397994690,2980,2980,2980,2980,20
20241023,110100,397935090,2965,2965,2965,2965,1
20241023,110000,397932125,2965,2965,2965,2965,0
20241023,105900,397932125,2965,2965,2965,2965,600
20241023,105800,396153125,2965,2960,2965,2960,564
20241023,105700,394480945,2950,2950,2950,2950,0
20241023,105600,394480945,2950,2950,2950,2950,0
20241023,105500,394480945,2950,2950,2950,2950,0
20241023,105400,394480945,2950,2965,2965,2950,5235
20241023,105300,379029240,2965,2965,2965,2965,13
20241023,105200,378990695,2965,2965,2965,2965,0
20241023,105100,378990695,2965,2965,2965,2965,3
20241023,105000,378981800,2955,2955,2955,2955,0
20241023,104900,378981800,2955,2955,2955,2955,1005
20241023,104800,376012025,2960,2955,2960,2955,59
20241023,104700,375837650,2955,2955,2955,2955,0
20241023,104600,375837650,2955,2955,2955,2955,0
20241023,104500,375837650,2955,2955,2955,2955,0
20241023,104400,375837650,2955,2955,2955,2955,100
20241023,104300,375542150,2955,2950,2955,2950,102
20241023,104200,375240750,2950,2955,2955,2950,5690
20241023,104100,358426805,2955,2955,2960,2955,4
20241023,104000,358414980,2960,2960,2960,2960,0
20241023,103900,358414980,2960,2960,2960,2960,70
20241023,103800,358207780,2960,2960,2960,2960,33
20241023,103700,358110100,2960,2955,2960,2950,608
20241023,103600,356313360,2955,2955,2955,2955,50
20241023,103500,356165610,2955,2955,2955,2955,4
20241023,103400,356153790,2940,2945,2945,2940,411
20241023,103300,354944625,2945,2945,2945,2945,0
20241023,103200,354944625,2945,2955,2955,2945,6500
20241023,103100,335768820,2955,2955,2955,2955,0
20241023,103000,335768820,2955,2955,2955,2955,30
20241023,102900,335680170,2955,2955,2955,2955,0
20241023,102800,335680170,2955,2955,2955,2955,3
20241023,102700,335671305,2965,2965,2965,2965,0
20241023,102600,335671305,2965,2965,2965,2965,1
20241023,102500,335668340,2950,2950,2950,2950,7610
20241023,102400,313218840,2955,2955,2955,2955,6099
20241023,102300,295196295,2980,2955,2980,2955,2
20241023,102200,295190360,2960,2965,2965,2960,3910
20241023,102100,283607250,2985,2985,2985,2985,0
20241023,102000,283607250,2985,2985,2985,2985,0
20241023,101900,283607250,2985,2985,2985,2985,1
20241023,101800,283604265,2965,2965,2965,2965,1446
20241023,101700,279316875,2965,2965,2965,2965,50
20241023,101600,279168625,2970,2970,2970,2970,0
20241023,101500,279168625,2970,2975,2975,2970,1036
20241023,101400,276091185,2985,2985,2985,2985,1
20241023,101300,276088200,2975,2975,2975,2975,0
20241023,101200,276088200,2975,2975,2975,2975,0
20241023,101100,276088200,2975,2980,2980,2975,427
20241023,101000,274817375,2975,2975,2975,2975,0
20241023,100900,274817375,2975,2975,2975,2975,0
20241023,100800,274817375,2975,2980,2980,2975,417
20241023,100700,273576455,2985,2985,2985,2985,5
20241023,100600,273561530,2985,2985,2985,2985,222
20241023,100500,272898860,2980,2980,2980,2980,3444
20241023,100400,262635740,2980,2985,2985,2980,876
20241023,100300,260021720,2985,2985,2985,2985,13
20241023,100200,259982915,2995,2995,2995,2995,1
20241023,100100,259979920,2985,2985,2985,2985,50
20241023,100000,259830670,2985,2985,2985,2985,0
20241023,095900,259830670,2985,2985,2985,2985,40
20241023,095800,259711270,2985,2985,2985,2985,0
20241023,095700,259711270,2985,2985,2985,2985,0
20241023,095600,259711270,2985,2985,2985,2985,0
20241023,095500,259711270,2985,2985,2985,2985,500
20241023,095400,258218770,2990,2990,2990,2990,0
20241023,095300,258218770,2990,2990,2990,2990,330
20241023,095200,257232070,2980,2980,2980,2980,0
20241023,095100,257232070,2980,2985,2985,2980,2947
20241023,095000,248441580,3000,3000,3000,3000,1
20241023,094900,248438580,2980,2980,2980,2980,30
20241023,094800,248349180,2980,2990,2990,2980,4300
20241023,094700,235507745,2990,2990,2990,2990,0
20241023,094600,235507745,2990,3000,3000,2990,2811
20241023,094500,227088745,3000,2995,3000,2995,24
20241023,094400,227016770,3000,3000,3000,3000,1166
20241023,094300,223518770,3000,3005,3010,3000,1333
20241023,094200,219509975,3000,3000,3005,3000,174
20241023,094100,218987705,3000,3000,3000,3000,10
20241023,094000,218957705,3000,2995,3000,2995,136
20241023,093900,218549715,2995,3000,3000,2995,1172
20241023,093800,215033825,2995,3005,3005,2995,2753
20241023,093700,206779645,3005,3000,3005,3000,216
20241023,093600,206131570,3000,2990,3000,2990,963
20241023,093500,203244760,2990,3000,3000,2990,339
20241023,093400,202229180,2995,2990,2995,2990,6252
20241023,093300,183532355,2995,2985,2995,2985,323
20241023,093200,182566095,2980,2985,3000,2980,807
20241023,093100,180159090,2985,3010,3010,2985,446
20241023,093000,178825115,3025,2970,3030,2970,17831
20241023,092900,125151245,2970,2970,2970,2970,10
20241023,092800,125121545,2955,2955,2955,2955,0
20241023,092700,125121545,2955,2955,2980,2955,5656
20241023,092600,108295040,2975,2965,2980,2945,913
20241023,092500,105589560,2950,2940,2995,2940,3270
20241023,092400,95893640,2945,2945,2945,2945,16
20241023,092300,95846520,2945,2945,2945,2945,13
20241023,092200,95808235,2940,2940,2940,2940,49
20241023,092100,95664175,2940,2930,2940,2930,1511
20241023,092000,91236885,2930,2930,2930,2930,0
20241023,091900,91236885,2930,2935,2935,2930,169
20241023,091800,90741135,2940,2930,2940,2930,15
20241023,091700,90697155,2930,2935,2935,2930,344
20241023,091600,89687535,2935,2935,2935,2935,2886
20241023,091500,81217125,2935,2935,2935,2935,319
20241023,091400,80280860,2935,2935,2935,2935,2
20241023,091300,80274990,2930,2940,2940,2930,4695
20241023,091200,66504000,2950,2950,2955,2945,2193
20241023,091100,60040550,2950,2955,2955,2950,3241
20241023,091000,50476990,2960,2960,2960,2960,592
20241023,090900,48724670,2960,2960,2960,2960,2015
20241023,090800,42760270,2960,2985,2985,2960,1406
20241023,090700,38591240,2985,2985,2990,2980,1939
20241023,090600,32808775,2985,2985,2985,2985,353
20241023,090500,31755070,2985,2985,2990,2985,1193
20241023,090400,28193920,2985,2970,2985,2970,2279
20241023,090300,21409030,2970,2975,2975,2970,1531
20241023,090200,16856815,2975,2950,2975,2950,1520
20241023,090100,12352720,2950,2950,2950,2950,0
20241023,090000,12352720,2950,2970,2970,2950,4162