stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190600,15711701135,5140,5140,5140,5140,97071
20231024,190500,15711701135,5140,5140,5140,5140,0
20231024,190400,15711701135,5140,5140,5140,5140,0
20231024,190300,15711701135,5140,5140,5140,5140,0
20231024,190200,15711701135,5140,5140,5140,5140,0
20231024,190100,15711701135,5140,5140,5140,5140,0
20231024,190000,15711701135,5140,5140,5140,5140,0
20231024,185900,15711701135,5140,5140,5140,5140,0
20231024,185800,15711701135,5140,5140,5140,5140,0
20231024,185700,15711701135,5140,5140,5140,5140,0
20231024,185600,15711701135,5140,5140,5140,5140,0
20231024,185500,15711701135,5140,5140,5140,5140,0
20231024,185400,15711701135,5140,5140,5140,5140,0
20231024,185300,15711701135,5140,5140,5140,5140,0
20231024,185200,15711701135,5140,5140,5140,5140,0
20231024,185100,15711701135,5140,5140,5140,5140,0
20231024,185000,15711701135,5140,5140,5140,5140,0
20231024,184900,15711701135,5140,5140,5140,5140,0
20231024,184800,15711701135,5140,5140,5140,5140,0
20231024,184700,15711701135,5140,5140,5140,5140,0
20231024,184600,15711701135,5140,5140,5140,5140,0
20231024,184500,15711701135,5140,5140,5140,5140,0
20231024,184400,15711701135,5140,5140,5140,5140,0
20231024,184300,15711701135,5140,5140,5140,5140,0
20231024,184200,15711701135,5140,5140,5140,5140,0
20231024,184100,15711701135,5140,5140,5140,5140,0
20231024,184000,15711701135,5140,5140,5140,5140,0
20231024,183900,15711701135,5140,5140,5140,5140,0
20231024,183800,15711701135,5140,5140,5140,5140,0
20231024,183700,15711701135,5140,5140,5140,5140,0
20231024,183600,15711701135,5140,5140,5140,5140,97071
20231024,183500,15711701135,5140,5140,5140,5140,0
20231024,183400,15711701135,5140,5140,5140,5140,0
20231024,183300,15711701135,5140,5140,5140,5140,0
20231024,183200,15711701135,5140,5140,5140,5140,0
20231024,183100,15711701135,5140,5140,5140,5140,0
20231024,183000,15711701135,5140,5140,5140,5140,0
20231024,182900,15711701135,5140,5140,5140,5140,0
20231024,182800,15711701135,5140,5140,5140,5140,0
20231024,182700,15711701135,5140,5140,5140,5140,0
20231024,182600,15711701135,5140,5140,5140,5140,0
20231024,182500,15711701135,5140,5140,5140,5140,0
20231024,182400,15711701135,5140,5140,5140,5140,0
20231024,182300,15711701135,5140,5140,5140,5140,0
20231024,182200,15711701135,5140,5140,5140,5140,0
20231024,182100,15711701135,5140,5140,5140,5140,0
20231024,182000,15711701135,5140,5140,5140,5140,0
20231024,181900,15711701135,5140,5140,5140,5140,0
20231024,181800,15711701135,5140,5140,5140,5140,0
20231024,181700,15711701135,5140,5140,5140,5140,0
20231024,181600,15711701135,5140,5140,5140,5140,0
20231024,181500,15711701135,5140,5140,5140,5140,0
20231024,181400,15711701135,5140,5140,5140,5140,0
20231024,181300,15711701135,5140,5140,5140,5140,0
20231024,181200,15711701135,5140,5140,5140,5140,0
20231024,181100,15711701135,5140,5140,5140,5140,0
20231024,181000,15711701135,5140,5140,5140,5140,0
20231024,180900,15711701135,5140,5140,5140,5140,0
20231024,180800,15711701135,5140,5140,5140,5140,0
20231024,180700,15711701135,5140,5140,5140,5140,0
20231024,180600,15711701135,5140,5140,5140,5140,97071
20231024,180500,15711701135,5140,5140,5140,5140,0
20231024,180400,15711701135,5140,5140,5140,5140,0
20231024,180300,15711701135,5140,5140,5140,5140,0
20231024,180200,15711701135,5140,5140,5140,5140,0
20231024,180100,15711701135,5140,5140,5140,5140,0
20231024,180000,15711701135,5140,5140,5140,5140,0
20231024,175900,15711701135,5140,5140,5140,5140,0
20231024,175800,15711701135,5140,5140,5140,5140,0
20231024,175700,15711701135,5140,5140,5140,5140,0
20231024,175600,15711701135,5140,5140,5140,5140,0
20231024,175500,15711701135,5140,5140,5140,5140,0
20231024,175400,15711701135,5140,5140,5140,5140,0
20231024,175300,15711701135,5140,5140,5140,5140,0
20231024,175200,15711701135,5140,5140,5140,5140,0
20231024,175100,15711701135,5140,5140,5140,5140,0
20231024,175000,15711701135,5140,5140,5140,5140,0
20231024,174900,15711701135,5140,5140,5140,5140,0
20231024,174800,15711701135,5140,5140,5140,5140,0
20231024,174700,15711701135,5140,5140,5140,5140,0
20231024,174600,15711701135,5140,5140,5140,5140,0
20231024,174500,15711701135,5140,5140,5140,5140,0
20231024,174400,15711701135,5140,5140,5140,5140,0
20231024,174300,15711701135,5140,5140,5140,5140,0
20231024,174200,15711701135,5140,5140,5140,5140,0
20231024,174100,15711701135,5140,5140,5140,5140,0
20231024,174000,15711701135,5140,5140,5140,5140,0
20231024,173900,15711701135,5140,5140,5140,5140,0
20231024,173800,15711701135,5140,5140,5140,5140,0
20231024,173700,15711701135,5140,5140,5140,5140,0
20231024,173600,15711701135,5140,5140,5140,5140,97071
20231024,173500,15711701135,5140,5140,5140,5140,0
20231024,173400,15711701135,5140,5140,5140,5140,0
20231024,173300,15711701135,5140,5140,5140,5140,0
20231024,173200,15711701135,5140,5140,5140,5140,0
20231024,173100,15711701135,5140,5140,5140,5140,0
20231024,173000,15711701135,5140,5140,5140,5140,0
20231024,172900,15711701135,5140,5140,5140,5140,0
20231024,172800,15711701135,5140,5140,5140,5140,0
20231024,172700,15711701135,5140,5140,5140,5140,0
20231024,172600,15711701135,5140,5140,5140,5140,0
20231024,172500,15711701135,5140,5140,5140,5140,0
20231024,172400,15711701135,5140,5140,5140,5140,0
20231024,172300,15711701135,5140,5140,5140,5140,0
20231024,172200,15711701135,5140,5140,5140,5140,0
20231024,172100,15711701135,5140,5140,5140,5140,0
20231024,172000,15711701135,5140,5140,5140,5140,0
20231024,171900,15711701135,5140,5140,5140,5140,0
20231024,171800,15711701135,5140,5140,5140,5140,0
20231024,171700,15711701135,5140,5140,5140,5140,0
20231024,171600,15711701135,5140,5140,5140,5140,0
20231024,171500,15711701135,5140,5140,5140,5140,0
20231024,171400,15711701135,5140,5140,5140,5140,0
20231024,171300,15711701135,5140,5140,5140,5140,0
20231024,171200,15711701135,5140,5140,5140,5140,0
20231024,171100,15711701135,5140,5140,5140,5140,0
20231024,171000,15711701135,5140,5140,5140,5140,0
20231024,170900,15711701135,5140,5140,5140,5140,0
20231024,170800,15711701135,5140,5140,5140,5140,0
20231024,170700,15711701135,5140,5140,5140,5140,0
20231024,170600,15711701135,5140,5140,5140,5140,97071
20231024,170500,15711701135,5140,5140,5140,5140,0
20231024,170400,15711701135,5140,5140,5140,5140,0
20231024,170300,15711701135,5140,5140,5140,5140,0
20231024,170200,15711701135,5140,5140,5140,5140,0
20231024,170100,15711701135,5140,5140,5140,5140,0
20231024,170000,15711701135,5140,5140,5140,5140,0
20231024,165900,15711701135,5140,5140,5140,5140,0
20231024,165800,15711701135,5140,5140,5140,5140,0
20231024,165700,15711701135,5140,5140,5140,5140,0
20231024,165600,15711701135,5140,5140,5140,5140,0
20231024,165500,15711701135,5140,5140,5140,5140,0
20231024,165400,15711701135,5140,5140,5140,5140,0
20231024,165300,15711701135,5140,5140,5140,5140,0
20231024,165200,15711701135,5140,5140,5140,5140,0
20231024,165100,15711701135,5140,5140,5140,5140,0
20231024,165000,15711701135,5140,5140,5140,5140,0
20231024,164900,15711701135,5140,5140,5140,5140,0
20231024,164800,15711701135,5140,5140,5140,5140,0
20231024,164700,15711701135,5140,5140,5140,5140,0
20231024,164600,15711701135,5140,5140,5140,5140,0
20231024,164500,15711701135,5140,5140,5140,5140,0
20231024,164400,15711701135,5140,5140,5140,5140,0
20231024,164300,15711701135,5140,5140,5140,5140,0
20231024,164200,15711701135,5140,5140,5140,5140,0
20231024,164100,15711701135,5140,5140,5140,5140,0
20231024,164000,15711701135,5140,5140,5140,5140,0
20231024,163900,15711701135,5140,5140,5140,5140,0
20231024,163800,15711701135,5140,5140,5140,5140,0
20231024,163700,15711701135,5140,5140,5140,5140,0
20231024,163600,15711701135,5140,5140,5140,5140,97071
20231024,163500,15711701135,5140,5140,5140,5140,0
20231024,163400,15711701135,5140,5140,5140,5140,0
20231024,163300,15711701135,5140,5140,5140,5140,0
20231024,163200,15711701135,5140,5140,5140,5140,0
20231024,163100,15711701135,5140,5140,5140,5140,0
20231024,163000,15711701135,5140,5140,5140,5140,0
20231024,162900,15711701135,5140,5140,5140,5140,0
20231024,162800,15711701135,5140,5140,5140,5140,0
20231024,162700,15711701135,5140,5140,5140,5140,0
20231024,162600,15711701135,5140,5140,5140,5140,0
20231024,162500,15711701135,5140,5140,5140,5140,0
20231024,162400,15711701135,5140,5140,5140,5140,0
20231024,162300,15711701135,5140,5140,5140,5140,0
20231024,162200,15711701135,5140,5140,5140,5140,0
20231024,162100,15711701135,5140,5140,5140,5140,0
20231024,162000,15711701135,5140,5140,5140,5140,0
20231024,161900,15711701135,5140,5140,5140,5140,0
20231024,161800,15711701135,5140,5140,5140,5140,0
20231024,161700,15711701135,5140,5140,5140,5140,0
20231024,161600,15711701135,5140,5140,5140,5140,0
20231024,161500,15711701135,5140,5140,5140,5140,0
20231024,161400,15711701135,5140,5140,5140,5140,0
20231024,161300,15711701135,5140,5140,5140,5140,0
20231024,161200,15711701135,5140,5140,5140,5140,0
20231024,161100,15711701135,5140,5140,5140,5140,0
20231024,161000,15711701135,5140,5140,5140,5140,0
20231024,160900,15711701135,5140,5140,5140,5140,0
20231024,160800,15711701135,5140,5140,5140,5140,0
20231024,160700,15711701135,5140,5140,5140,5140,0
20231024,160600,15711701135,5140,5140,5140,5140,97071
20231024,160500,15711701135,5140,5140,5140,5140,0
20231024,160400,15711701135,5140,5140,5140,5140,0
20231024,160300,15711701135,5140,5140,5140,5140,0
20231024,160200,15711701135,5140,5140,5140,5140,0
20231024,160100,15711701135,5140,5140,5140,5140,0
20231024,160000,15711701135,5140,5140,5140,5140,0
20231024,155900,15711701135,5140,5140,5140,5140,0
20231024,155800,15711701135,5140,5140,5140,5140,0
20231024,155700,15711701135,5140,5140,5140,5140,0
20231024,155600,15711701135,5140,5140,5140,5140,0
20231024,155500,15711701135,5140,5140,5140,5140,0
20231024,155400,15711701135,5140,5140,5140,5140,0
20231024,155300,15711701135,5140,5140,5140,5140,0
20231024,155200,15711701135,5140,5140,5140,5140,0
20231024,155100,15711701135,5140,5140,5140,5140,0
20231024,155000,15711701135,5140,5140,5140,5140,0
20231024,154900,15711701135,5140,5140,5140,5140,0
20231024,154800,15711701135,5140,5140,5140,5140,0
20231024,154700,15711701135,5140,5140,5140,5140,0
20231024,154600,15711701135,5140,5140,5140,5140,0
20231024,154500,15711701135,5140,5140,5140,5140,0
20231024,154400,15711701135,5140,5140,5140,5140,0
20231024,154300,15711701135,5140,5140,5140,5140,0
20231024,154200,15711701135,5140,5140,5140,5140,0
20231024,154100,15711701135,5140,5140,5140,5140,0
20231024,154000,15711701135,5140,5140,5140,5140,0
20231024,153900,15711701135,5140,5140,5140,5140,0
20231024,153800,15711701135,5140,5140,5140,5140,0
20231024,153700,15711701135,5140,5140,5140,5140,0
20231024,153600,15711701135,5140,5140,5140,5140,97071
20231024,153500,15711701135,5140,5140,5140,5140,0
20231024,153400,15711701135,5140,5140,5140,5140,0
20231024,153300,15711701135,5140,5140,5140,5140,0
20231024,153200,15711701135,5140,5140,5140,5140,0
20231024,153100,15711701135,5140,5140,5140,5140,0
20231024,153000,15711701135,5140,5140,5140,5140,97071
20231024,152900,15212756195,5140,5140,5140,5140,0
20231024,152800,15212756195,5140,5140,5140,5140,0
20231024,152700,15212756195,5140,5140,5140,5140,0
20231024,152600,15212756195,5140,5140,5140,5140,0
20231024,152500,15212756195,5140,5140,5140,5140,0
20231024,152400,15212756195,5140,5140,5140,5140,0
20231024,152300,15212756195,5140,5140,5140,5140,0
20231024,152200,15212756195,5140,5140,5140,5140,0
20231024,152100,15212756195,5140,5140,5140,5140,0
20231024,152000,15212756195,5140,5140,5140,5140,0
20231024,151900,15212756195,5140,5140,5140,5120,11257
20231024,151800,15155011825,5140,5120,5140,5120,12008
20231024,151700,15093468545,5120,5120,5130,5110,7050
20231024,151600,15057373825,5120,5130,5140,5120,8997
20231024,151500,15011221375,5130,5130,5140,5120,4603
20231024,151400,14987612915,5130,5140,5150,5130,22292
20231024,151300,14873048195,5140,5130,5140,5130,4557
20231024,151200,14849663345,5130,5120,5140,5110,15687
20231024,151100,14769227135,5120,5120,5120,5110,2487
20231024,151000,14756513025,5120,5120,5120,5100,8468
20231024,150900,14713225185,5120,5120,5130,5120,3853
20231024,150800,14693484955,5120,5110,5130,5110,2441
20231024,150700,14680993115,5120,5110,5120,5110,960
20231024,150600,14676086105,5110,5130,5130,5110,2796
20231024,150500,14661778985,5130,5130,5140,5130,3053
20231024,150400,14646116945,5130,5110,5130,5110,16526
20231024,150300,14561435495,5120,5110,5120,5110,845
20231024,150200,14557112845,5120,5100,5120,5100,2695
20231024,150100,14543352565,5100,5090,5100,5090,2773
20231024,150000,14529215585,5090,5100,5100,5080,7290
20231024,145900,14492106005,5090,5090,5100,5090,1307
20231024,145800,14485448325,5100,5090,5100,5090,1545
20231024,145700,14477583245,5090,5090,5100,5080,936
20231024,145600,14472822265,5090,5100,5100,5080,5385
20231024,145500,14445428265,5100,5110,5120,5090,6929
20231024,145400,14410038915,5110,5100,5110,5100,1629
20231024,145300,14401730175,5100,5100,5100,5090,105
20231024,145200,14401195555,5090,5090,5100,5090,1112
20231024,145100,14395530465,5090,5100,5100,5090,6559
20231024,145000,14362137305,5100,5120,5120,5100,5747
20231024,144900,14332817775,5120,5130,5130,5120,2270
20231024,144800,14321189235,5130,5130,5130,5120,703
20231024,144700,14317586015,5130,5130,5130,5120,2260
20231024,144600,14306002665,5140,5130,5140,5130,600
20231024,144500,14302923175,5130,5130,5130,5130,7267
20231024,144400,14265643465,5130,5130,5130,5120,1075
20231024,144300,14260128735,5120,5110,5130,5110,4058
20231024,144200,14239350825,5110,5110,5130,5100,16434
20231024,144100,14155388065,5110,5100,5110,5100,4326
20231024,144000,14133300915,5100,5110,5110,5080,9838
20231024,143900,14083171765,5120,5120,5130,5120,1239
20231024,143800,14076827885,5130,5120,5130,5110,3309
20231024,143700,14059890245,5120,5130,5130,5120,1578
20231024,143600,14051809145,5120,5120,5120,5110,3533
20231024,143500,14033722815,5120,5120,5130,5120,3062
20231024,143400,14018035595,5130,5130,5130,5120,507
20231024,143300,14015439705,5120,5130,5130,5120,1356
20231024,143200,14008492115,5130,5120,5130,5120,1484
20231024,143100,14000892065,5120,5120,5120,5110,2304
20231024,143000,13989098385,5120,5130,5140,5120,4292
20231024,142900,13967084555,5120,5110,5130,5110,6267
20231024,142800,13935029155,5110,5100,5110,5100,1397
20231024,142700,13927898855,5100,5110,5110,5100,345
20231024,142600,13926137375,5100,5090,5100,5090,1506
20231024,142500,13918461875,5100,5110,5110,5090,3752
20231024,142400,13899351945,5110,5100,5110,5100,1076
20231024,142300,13893860055,5100,5090,5100,5090,640
20231024,142200,13890600345,5100,5090,5100,5090,1484
20231024,142100,13883033945,5100,5090,5100,5090,120
20231024,142000,13882422945,5100,5100,5110,5080,3498
20231024,141900,13864639395,5110,5100,5110,5100,31
20231024,141800,13864481125,5110,5100,5110,5080,2089
20231024,141700,13853846115,5100,5100,5110,5100,964
20231024,141600,13848929035,5110,5080,5120,5080,2409
20231024,141500,13836613905,5080,5090,5100,5080,2103
20231024,141400,13825908075,5090,5090,5090,5080,2027
20231024,141300,13815604135,5090,5110,5110,5090,3332
20231024,141200,13798608375,5110,5120,5120,5110,1216
20231024,141100,13792386285,5120,5110,5120,5110,2451
20231024,141000,13779837665,5110,5110,5120,5110,1535
20231024,140900,13771980035,5110,5090,5110,5090,3199
20231024,140800,13755655955,5090,5090,5090,5080,3149
20231024,140700,13739658905,5090,5090,5090,5080,3177
20231024,140600,13723518395,5090,5090,5090,5080,2232
20231024,140500,13712171515,5100,5100,5100,5080,1920
20231024,140400,13702396175,5100,5100,5100,5090,2467
20231024,140300,13689825715,5090,5090,5100,5090,1275
20231024,140200,13683334895,5090,5090,5090,5080,1388
20231024,140100,13676271965,5090,5100,5100,5090,6105
20231024,140000,13645194485,5090,5090,5100,5090,3747
20231024,135900,13626094475,5090,5090,5090,5090,4460
20231024,135800,13603393075,5090,5090,5090,5080,1522
20231024,135700,13595656175,5080,5090,5100,5080,2139
20231024,135600,13584770625,5100,5080,5100,5080,13300
20231024,135500,13517101875,5070,5080,5090,5070,4411
20231024,135400,13494691625,5080,5070,5080,5070,2117
20231024,135300,13483949135,5070,5060,5090,5050,19883
20231024,135200,13383145535,5060,5050,5060,5050,822
20231024,135100,13378993785,5040,5050,5060,5040,2968
20231024,135000,13364006065,5050,5050,5060,5050,4280
20231024,134900,13342391705,5050,5040,5060,5040,11025
20231024,134800,13286767015,5030,5010,5040,5010,9212
20231024,134700,13240514055,5020,5030,5030,5020,2363
20231024,134600,13228649595,5030,5030,5030,5020,1655
20231024,134500,13220338865,5030,5010,5040,5010,6483
20231024,134400,13187772835,5020,5010,5020,5010,542
20231024,134300,13185057395,5010,5020,5020,5010,1042
20231024,134200,13179836965,5010,5010,5020,5010,1550
20231024,134100,13172071445,5020,5010,5020,5010,1350
20231024,134000,13165307635,5010,5010,5020,5010,1049
20231024,133900,13160052135,5020,5010,5020,5010,1811
20231024,133800,13150978925,5010,5000,5010,4995,1071
20231024,133700,13145626975,5010,5010,5010,5000,2384
20231024,133600,13133690725,5000,4995,5000,4990,4973
20231024,133500,13108843705,5000,4995,5000,4990,2983
20231024,133400,13093954355,4995,5000,5000,4990,1680
20231024,133300,13085561965,5000,5000,5010,4995,3705
20231024,133200,13067041185,5010,4995,5010,4990,1035
20231024,133100,13061866600,5000,5000,5010,4990,2644
20231024,133000,13048649995,5000,5000,5000,4995,960
20231024,132900,13043854010,5000,4995,5000,4995,3785
20231024,132800,13024940825,4990,4995,4995,4990,1452
20231024,132700,13017691735,4995,5000,5010,4995,2975
20231024,132600,13002819795,5000,4995,5000,4990,2510
20231024,132500,12990279935,5000,5010,5010,4995,1280
20231024,132400,12983877980,5010,5000,5010,5000,1643
20231024,132300,12975662870,5000,4995,5000,4995,496
20231024,132200,12973182885,4995,4995,5000,4995,1076
20231024,132100,12967805615,4995,4995,5000,4990,1055
20231024,132000,12962534515,5000,5000,5000,5000,1929
20231024,131900,12952889515,5000,5000,5010,4995,1727
20231024,131800,12944255860,5000,5010,5010,5000,5581
20231024,131700,12916321250,5010,4980,5010,4975,4230
20231024,131600,12895185420,4975,4985,4985,4965,3173
20231024,131500,12879414970,4985,4990,4990,4965,4603
20231024,131400,12856511645,4990,4980,4990,4970,6465
20231024,131300,12824320455,4975,4980,4985,4975,8502
20231024,131200,12782002825,4980,4970,4985,4965,7062
20231024,131100,12746871575,4975,4970,4975,4960,4326
20231024,131000,12725387670,4970,4960,4975,4950,13876
20231024,130900,12656546775,4960,4995,4995,4950,35271
20231024,130800,12481393760,4995,4990,4995,4975,5171
20231024,130700,12455628655,4980,5020,5020,4980,20388
20231024,130600,12353803700,5030,5060,5070,5000,24191
20231024,130500,12232523020,5070,5070,5070,5050,1257
20231024,130400,12226171820,5070,5060,5070,5050,1544
20231024,130300,12218365560,5060,5080,5080,5050,1702
20231024,130200,12209745470,5070,5060,5080,5050,4105
20231024,130100,12188940190,5070,5050,5070,5050,6223
20231024,130000,12157436330,5040,5040,5050,5030,3443
20231024,125900,12140081090,5040,5040,5050,5040,1537
20231024,125800,12132323270,5040,5040,5050,5020,4602
20231024,125700,12109136040,5050,5030,5050,5010,6794
20231024,125600,12075026470,5060,5030,5060,5020,4335
20231024,125500,12053184990,5030,5080,5090,5000,45313
20231024,125400,11825171370,5090,5090,5090,5080,2268
20231024,125300,11813649460,5090,5080,5090,5080,1059
20231024,125200,11808263460,5080,5070,5080,5070,1647
20231024,125100,11799897760,5070,5080,5080,5070,329
20231024,125000,11798227010,5080,5070,5080,5060,807
20231024,124900,11794142180,5080,5070,5080,5060,1102
20231024,124800,11788555190,5070,5070,5080,5070,431
20231024,124700,11786369860,5080,5070,5080,5060,148
20231024,124600,11785619990,5080,5080,5080,5070,1802
20231024,124500,11776481430,5080,5070,5080,5050,961
20231024,124400,11771617720,5070,5060,5070,5050,8407
20231024,124300,11729073380,5070,5050,5070,5050,6279
20231024,124200,11697362760,5050,5060,5060,5050,4519
20231024,124100,11674509760,5050,5060,5070,5050,2191
20231024,124000,11663421380,5070,5070,5070,5050,2606
20231024,123900,11650232860,5080,5070,5080,5060,6033
20231024,123800,11619646760,5070,5080,5080,5070,1168
20231024,123700,11613721740,5080,5070,5080,5070,1319
20231024,123600,11607031030,5070,5070,5080,5050,2579
20231024,123500,11593974840,5070,5060,5080,5050,2291
20231024,123400,11582377780,5060,5080,5090,5060,12196
20231024,123300,11520528400,5090,5110,5110,5080,13907
20231024,123200,11449687500,5100,5110,5110,5100,881
20231024,123100,11445188800,5100,5100,5110,5100,559
20231024,123000,11442335660,5110,5100,5110,5090,3145
20231024,122900,11426283430,5110,5110,5110,5100,1418
20231024,122800,11419038550,5110,5100,5110,5100,5252
20231024,122700,11392207100,5100,5110,5110,5100,266
20231024,122600,11390847990,5100,5110,5110,5100,305
20231024,122500,11389292220,5110,5100,5110,5090,1018
20231024,122400,11384106120,5110,5100,5110,5100,111
20231024,122300,11383539420,5100,5100,5100,5090,3073
20231024,122200,11367870190,5100,5110,5110,5100,1288
20231024,122100,11361300810,5100,5080,5110,5070,1004
20231024,122000,11356188570,5080,5100,5100,5070,3273
20231024,121900,11339566560,5100,5100,5100,5090,1245
20231024,121800,11333220530,5080,5080,5080,5080,545
20231024,121700,11330451930,5080,5090,5100,5080,819
20231024,121600,11326282480,5090,5090,5100,5090,268
20231024,121500,11324918240,5100,5080,5100,5070,5185
20231024,121400,11298550880,5080,5110,5110,5080,1539
20231024,121300,11290712800,5110,5110,5110,5090,87
20231024,121200,11290268470,5110,5100,5110,5090,619
20231024,121100,11287112790,5100,5100,5100,5090,402
20231024,121000,11285064470,5080,5100,5100,5080,1487
20231024,120900,11277494780,5100,5120,5120,5100,1765
20231024,120800,11268483880,5120,5100,5130,5100,563
20231024,120700,11265602730,5110,5100,5110,5090,3018
20231024,120600,11250210710,5110,5110,5120,5100,453
20231024,120500,11247897870,5120,5120,5120,5110,1883
20231024,120400,11238269310,5130,5130,5130,5130,444
20231024,120300,11235991590,5130,5130,5140,5130,632
20231024,120200,11232749420,5130,5130,5140,5120,2583
20231024,120100,11219500000,5130,5130,5140,5120,2052
20231024,120000,11208973250,5120,5130,5130,5120,3659
20231024,115900,11190209920,5120,5120,5130,5120,1284
20231024,115800,11183633680,5130,5130,5130,5120,1246
20231024,115700,11177245610,5130,5130,5140,5130,629
20231024,115600,11174018830,5130,5120,5130,5120,2069
20231024,115500,11163404920,5120,5120,5140,5120,2002
20231024,115400,11153143110,5140,5120,5140,5110,2249
20231024,115300,11141608130,5130,5130,5130,5110,2992
20231024,115200,11126301920,5130,5120,5140,5120,4045
20231024,115100,11105555860,5130,5120,5130,5100,8574
20231024,115000,11061655430,5120,5090,5120,5070,6727
20231024,114900,11027374590,5090,5090,5100,5060,29688
20231024,114800,10876950660,5060,5070,5100,5060,9041
20231024,114700,10831027710,5070,5070,5070,5060,3247
20231024,114600,10814568910,5060,5060,5070,5060,906
20231024,114500,10809979210,5060,5060,5070,5060,1147
20231024,114400,10804174970,5070,5060,5070,5050,3981
20231024,114300,10784054850,5060,5060,5070,5050,4764
20231024,114200,10759955710,5060,5060,5070,5050,11112
20231024,114100,10703771760,5090,5080,5090,5050,28004
20231024,114000,10562151860,5090,5100,5110,5090,11334
20231024,113900,10504405580,5100,5100,5110,5100,1378
20231024,113800,10497377010,5110,5100,5110,5090,1926
20231024,113700,10487552510,5100,5100,5110,5090,2128
20231024,113600,10476698940,5100,5100,5110,5090,648
20231024,113500,10473394020,5110,5100,5110,5090,952
20231024,113400,10468542520,5110,5100,5110,5100,792
20231024,113300,10464500300,5100,5090,5110,5090,4251
20231024,113200,10442847020,5080,5080,5090,5080,806
20231024,113100,10438752380,5100,5100,5100,5060,13113
20231024,113000,10372199230,5090,5110,5110,5080,7886
20231024,112900,10332049040,5100,5100,5110,5100,4394
20231024,112800,10309615460,5100,5110,5120,5100,4269
20231024,112700,10287823340,5120,5120,5120,5100,11574
20231024,112600,10228742770,5120,5140,5150,5120,5166
20231024,112500,10202272600,5150,5140,5160,5130,1685
20231024,112400,10193610710,5140,5160,5160,5140,480
20231024,112300,10191136420,5160,5160,5170,5140,1667
20231024,112200,10182531400,5160,5160,5170,5150,629
20231024,112100,10179286050,5160,5160,5170,5150,903
20231024,112000,10174627230,5160,5130,5160,5130,1640
20231024,111900,10166200190,5140,5140,5150,5140,1597
20231024,111800,10157990590,5140,5140,5160,5140,1092
20231024,111700,10152374210,5130,5150,5160,5130,3283
20231024,111600,10135523850,5150,5170,5170,5150,3354
20231024,111500,10118247800,5170,5150,5170,5130,3208
20231024,111400,10101752650,5150,5150,5150,5140,1903
20231024,111300,10091953020,5160,5160,5160,5150,858
20231024,111200,10087533810,5160,5160,5170,5150,1694
20231024,111100,10078806920,5160,5170,5180,5160,1724
20231024,111000,10069908750,5160,5170,5180,5160,1465
20231024,110900,10062344610,5180,5180,5180,5160,460
20231024,110800,10059966540,5190,5190,5190,5150,4615
20231024,110700,10036105440,5170,5170,5180,5160,2703
20231024,110600,10022129860,5170,5180,5180,5170,3242
20231024,110500,10005368300,5180,5180,5200,5170,1831
20231024,110400,9995873820,5210,5170,5210,5160,5090
20231024,110300,9969440570,5180,5170,5180,5170,3294
20231024,110200,9952405930,5180,5180,5190,5160,3346
20231024,110100,9935088220,5180,5170,5190,5160,7445
20231024,110000,9896550860,5170,5150,5180,5150,8194
20231024,105900,9854221340,5170,5150,5170,5130,7837
20231024,105800,9813850560,5150,5120,5150,5120,4642
20231024,105700,9790016300,5120,5100,5120,5100,989
20231024,105600,9784967840,5100,5120,5130,5100,1784
20231024,105500,9775845850,5130,5110,5130,5090,4119
20231024,105400,9754780730,5110,5080,5110,5080,3242
20231024,105300,9738280140,5080,5080,5090,5070,4123
20231024,105200,9717348650,5080,5120,5130,5080,19275
20231024,105100,9618993780,5110,5100,5120,5080,7166
20231024,105000,9582432770,5090,5070,5100,5070,4099
20231024,104900,9561611720,5070,5070,5070,5060,1833
20231024,104800,9552333740,5070,5070,5080,5060,5353
20231024,104700,9525198180,5070,5080,5080,5060,4234
20231024,104600,9503733200,5080,5060,5100,5050,2814
20231024,104500,9489500660,5060,5060,5080,5050,3000
20231024,104400,9474309900,5050,5090,5100,5050,13183
20231024,104300,9407564450,5090,5080,5100,5080,3965
20231024,104200,9387407920,5080,5100,5100,5080,1058
20231024,104100,9382027250,5100,5100,5100,5080,6979
20231024,104000,9346465970,5100,5080,5100,5050,10187
20231024,103900,9294720920,5060,5060,5080,5050,12960
20231024,103800,9229108190,5060,5080,5080,5050,19401
20231024,103700,9130922600,5080,5100,5100,5070,5690
20231024,103600,9101999390,5090,5090,5100,5070,20512
20231024,103500,8997718570,5090,5100,5110,5090,2836
20231024,103400,8983257920,5100,5100,5130,5080,13683
20231024,103300,8913332830,5100,5100,5140,5080,32462
20231024,103200,8747838710,5120,5160,5160,5100,31726
20231024,103100,8585694600,5120,5170,5170,5120,9155
20231024,103000,8538626520,5160,5150,5160,5150,1496
20231024,102900,8530911610,5160,5170,5170,5150,2696
20231024,102800,8517015600,5170,5190,5200,5150,4338
20231024,102700,8494599980,5190,5160,5200,5160,2826
20231024,102600,8479967700,5150,5170,5200,5150,3245
20231024,102500,8463228230,5180,5200,5210,5180,3560
20231024,102400,8444730430,5200,5150,5220,5120,36487
20231024,102300,8256610190,5160,5160,5160,5130,10294
20231024,102200,8203727360,5160,5190,5200,5140,16250
20231024,102100,8119747020,5190,5240,5250,5190,16954
20231024,102000,8031431830,5250,5240,5320,5200,63956
20231024,101900,7694644940,5240,5140,5240,5130,20237
20231024,101800,7589996690,5140,5140,5150,5140,10242
20231024,101700,7537332750,5150,5140,5150,5130,8574
20231024,101600,7493240830,5140,5150,5160,5130,11645
20231024,101500,7433339480,5150,5150,5170,5140,3569
20231024,101400,7414979270,5180,5160,5180,5140,9316
20231024,101300,7366974960,5170,5160,5170,5150,4172
20231024,101200,7345450080,5160,5170,5180,5150,17609
20231024,101100,7254615080,5180,5180,5190,5170,3452
20231024,101000,7236758710,5180,5190,5190,5180,3315
20231024,100900,7219579320,5180,5210,5210,5180,7463
20231024,100800,7180818240,5210,5230,5230,5200,4418
20231024,100700,7157803970,5210,5220,5240,5210,3521
20231024,100600,7139431790,5240,5220,5240,5210,5645
20231024,100500,7109952160,5220,5240,5240,5220,4993
20231024,100400,7083858040,5230,5260,5260,5230,4513
20231024,100300,7060198620,5270,5210,5270,5210,6575
20231024,100200,7025736220,5200,5230,5250,5200,13805
20231024,100100,6953881890,5210,5230,5250,5180,19359
20231024,100000,6853007950,5240,5220,5250,5220,7218
20231024,095900,6815249800,5220,5250,5250,5200,9265
20231024,095800,6766825500,5250,5160,5250,5150,27504
20231024,095700,6624121310,5150,5200,5230,5120,74056
20231024,095600,6241053620,5240,5260,5290,5200,54764
20231024,095500,5954386830,5290,5290,5300,5250,16449
20231024,095400,5867644660,5300,5260,5300,5260,10704
20231024,095300,5811055020,5300,5290,5300,5250,11549
20231024,095200,5750074490,5290,5270,5290,5240,10836
20231024,095100,5692975970,5260,5260,5290,5240,20603
20231024,095000,5584598150,5260,5280,5280,5250,11178
20231024,094900,5525803310,5260,5270,5290,5260,9031
20231024,094800,5478212560,5270,5280,5290,5260,12740
20231024,094700,5411063670,5290,5300,5300,5280,1348
20231024,094600,5403941380,5280,5290,5300,5280,2447
20231024,094500,5391001850,5280,5280,5300,5270,5709
20231024,094400,5360821290,5280,5280,5300,5260,5237
20231024,094300,5333155630,5280,5280,5280,5250,16370
20231024,094200,5246928910,5280,5290,5320,5280,16335
20231024,094100,5160350160,5290,5320,5320,5250,55610
20231024,094000,4866668400,5330,5320,5330,5310,20533
20231024,093900,4757484450,5320,5330,5340,5320,11732
20231024,093800,4694971160,5330,5340,5350,5310,11145
20231024,093700,4635618050,5350,5360,5370,5330,5704
20231024,093600,4605112160,5360,5340,5370,5320,17683
20231024,093500,4510745370,5350,5380,5380,5330,13526
20231024,093400,4438445580,5370,5390,5400,5350,22889
20231024,093300,4315848870,5400,5380,5410,5370,12124
20231024,093200,4250623110,5380,5390,5400,5380,4497
20231024,093100,4226382020,5380,5380,5400,5360,2578
20231024,093000,4212521480,5400,5400,5410,5350,30026
20231024,092900,4051463270,5370,5380,5410,5370,11748
20231024,092800,3988316270,5380,5400,5400,5380,9559
20231024,092700,3936825170,5400,5420,5420,5390,8084
20231024,092600,3893128360,5410,5420,5430,5410,2772
20231024,092500,3878108620,5420,5440,5440,5400,5787
20231024,092400,3846723830,5440,5400,5440,5400,13089
20231024,092300,3775774260,5420,5410,5420,5410,3527
20231024,092200,3756691220,5410,5420,5430,5410,4160
20231024,092100,3734174480,5420,5400,5430,5400,5481
20231024,092000,3704486570,5420,5400,5440,5400,6642
20231024,091900,3668487720,5410,5370,5420,5360,15405
20231024,091800,3585671900,5370,5390,5400,5370,21360
20231024,091700,3470632720,5390,5430,5450,5390,22116
20231024,091600,3350680990,5440,5440,5450,5420,12953
20231024,091500,3280243060,5420,5430,5450,5410,5141
20231024,091400,3252328180,5430,5410,5450,5370,28161
20231024,091300,3100414310,5410,5430,5450,5410,7810
20231024,091200,3058020770,5440,5410,5450,5400,13098
20231024,091100,2986853370,5410,5410,5450,5410,6258
20231024,091000,2952883050,5400,5420,5440,5380,23377
20231024,090900,2826419340,5420,5450,5460,5400,14104
20231024,090800,2749833610,5460,5420,5460,5400,25733
20231024,090700,2609847130,5420,5430,5430,5380,34791
20231024,090600,2421960290,5420,5460,5460,5410,19015
20231024,090500,2318805550,5440,5450,5470,5430,40723
20231024,090400,2096618410,5420,5460,5490,5420,55280
20231024,090300,1794996710,5450,5420,5450,5360,34982
20231024,090200,1606336580,5420,5380,5470,5380,65116
20231024,090100,1252449530,5380,5350,5450,5340,58551
20231024,090000,936097440,5340,5370,5390,5310,156373