stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191500,493388720,7820,7820,7820,7820,544
20231024,191400,493388720,7820,7820,7820,7820,0
20231024,191300,493388720,7820,7820,7820,7820,0
20231024,191200,493388720,7820,7820,7820,7820,0
20231024,191100,493388720,7820,7820,7820,7820,0
20231024,191000,493388720,7820,7820,7820,7820,0
20231024,190900,493388720,7820,7820,7820,7820,0
20231024,190800,493388720,7820,7820,7820,7820,0
20231024,190700,493388720,7820,7820,7820,7820,0
20231024,190600,493388720,7820,7820,7820,7820,0
20231024,190500,493388720,7820,7820,7820,7820,0
20231024,190400,493388720,7820,7820,7820,7820,0
20231024,190300,493388720,7820,7820,7820,7820,0
20231024,190200,493388720,7820,7820,7820,7820,0
20231024,190100,493388720,7820,7820,7820,7820,0
20231024,190000,493388720,7820,7820,7820,7820,0
20231024,185900,493388720,7820,7820,7820,7820,0
20231024,185800,493388720,7820,7820,7820,7820,0
20231024,185700,493388720,7820,7820,7820,7820,0
20231024,185600,493388720,7820,7820,7820,7820,0
20231024,185500,493388720,7820,7820,7820,7820,0
20231024,185400,493388720,7820,7820,7820,7820,0
20231024,185300,493388720,7820,7820,7820,7820,0
20231024,185200,493388720,7820,7820,7820,7820,0
20231024,185100,493388720,7820,7820,7820,7820,0
20231024,185000,493388720,7820,7820,7820,7820,0
20231024,184900,493388720,7820,7820,7820,7820,0
20231024,184800,493388720,7820,7820,7820,7820,0
20231024,184700,493388720,7820,7820,7820,7820,0
20231024,184600,493388720,7820,7820,7820,7820,0
20231024,184500,493388720,7820,7820,7820,7820,544
20231024,184400,493388720,7820,7820,7820,7820,0
20231024,184300,493388720,7820,7820,7820,7820,0
20231024,184200,493388720,7820,7820,7820,7820,0
20231024,184100,493388720,7820,7820,7820,7820,0
20231024,184000,493388720,7820,7820,7820,7820,0
20231024,183900,493388720,7820,7820,7820,7820,0
20231024,183800,493388720,7820,7820,7820,7820,0
20231024,183700,493388720,7820,7820,7820,7820,0
20231024,183600,493388720,7820,7820,7820,7820,0
20231024,183500,493388720,7820,7820,7820,7820,0
20231024,183400,493388720,7820,7820,7820,7820,0
20231024,183300,493388720,7820,7820,7820,7820,0
20231024,183200,493388720,7820,7820,7820,7820,0
20231024,183100,493388720,7820,7820,7820,7820,0
20231024,183000,493388720,7820,7820,7820,7820,0
20231024,182900,493388720,7820,7820,7820,7820,0
20231024,182800,493388720,7820,7820,7820,7820,0
20231024,182700,493388720,7820,7820,7820,7820,0
20231024,182600,493388720,7820,7820,7820,7820,0
20231024,182500,493388720,7820,7820,7820,7820,0
20231024,182400,493388720,7820,7820,7820,7820,0
20231024,182300,493388720,7820,7820,7820,7820,0
20231024,182200,493388720,7820,7820,7820,7820,0
20231024,182100,493388720,7820,7820,7820,7820,0
20231024,182000,493388720,7820,7820,7820,7820,0
20231024,181900,493388720,7820,7820,7820,7820,0
20231024,181800,493388720,7820,7820,7820,7820,0
20231024,181700,493388720,7820,7820,7820,7820,0
20231024,181600,493388720,7820,7820,7820,7820,0
20231024,181500,493388720,7820,7820,7820,7820,544
20231024,181400,493388720,7820,7820,7820,7820,0
20231024,181300,493388720,7820,7820,7820,7820,0
20231024,181200,493388720,7820,7820,7820,7820,0
20231024,181100,493388720,7820,7820,7820,7820,0
20231024,181000,493388720,7820,7820,7820,7820,0
20231024,180900,493388720,7820,7820,7820,7820,0
20231024,180800,493388720,7820,7820,7820,7820,0
20231024,180700,493388720,7820,7820,7820,7820,0
20231024,180600,493388720,7820,7820,7820,7820,0
20231024,180500,493388720,7820,7820,7820,7820,0
20231024,180400,493388720,7820,7820,7820,7820,0
20231024,180300,493388720,7820,7820,7820,7820,0
20231024,180200,493388720,7820,7820,7820,7820,0
20231024,180100,493388720,7820,7820,7820,7820,0
20231024,180000,493388720,7820,7820,7820,7820,0
20231024,175900,493388720,7820,7820,7820,7820,0
20231024,175800,493388720,7820,7820,7820,7820,0
20231024,175700,493388720,7820,7820,7820,7820,0
20231024,175600,493388720,7820,7820,7820,7820,0
20231024,175500,493388720,7820,7820,7820,7820,0
20231024,175400,493388720,7820,7820,7820,7820,0
20231024,175300,493388720,7820,7820,7820,7820,0
20231024,175200,493388720,7820,7820,7820,7820,0
20231024,175100,493388720,7820,7820,7820,7820,0
20231024,175000,493388720,7820,7820,7820,7820,0
20231024,174900,493388720,7820,7820,7820,7820,0
20231024,174800,493388720,7820,7820,7820,7820,0
20231024,174700,493388720,7820,7820,7820,7820,0
20231024,174600,493388720,7820,7820,7820,7820,0
20231024,174500,493388720,7820,7820,7820,7820,544
20231024,174400,493388720,7820,7820,7820,7820,0
20231024,174300,493388720,7820,7820,7820,7820,0
20231024,174200,493388720,7820,7820,7820,7820,0
20231024,174100,493388720,7820,7820,7820,7820,0
20231024,174000,493388720,7820,7820,7820,7820,0
20231024,173900,493388720,7820,7820,7820,7820,0
20231024,173800,493388720,7820,7820,7820,7820,0
20231024,173700,493388720,7820,7820,7820,7820,0
20231024,173600,493388720,7820,7820,7820,7820,0
20231024,173500,493388720,7820,7820,7820,7820,0
20231024,173400,493388720,7820,7820,7820,7820,0
20231024,173300,493388720,7820,7820,7820,7820,0
20231024,173200,493388720,7820,7820,7820,7820,0
20231024,173100,493388720,7820,7820,7820,7820,0
20231024,173000,493388720,7820,7820,7820,7820,0
20231024,172900,493388720,7820,7820,7820,7820,0
20231024,172800,493388720,7820,7820,7820,7820,0
20231024,172700,493388720,7820,7820,7820,7820,0
20231024,172600,493388720,7820,7820,7820,7820,0
20231024,172500,493388720,7820,7820,7820,7820,0
20231024,172400,493388720,7820,7820,7820,7820,0
20231024,172300,493388720,7820,7820,7820,7820,0
20231024,172200,493388720,7820,7820,7820,7820,0
20231024,172100,493388720,7820,7820,7820,7820,0
20231024,172000,493388720,7820,7820,7820,7820,0
20231024,171900,493388720,7820,7820,7820,7820,0
20231024,171800,493388720,7820,7820,7820,7820,0
20231024,171700,493388720,7820,7820,7820,7820,0
20231024,171600,493388720,7820,7820,7820,7820,0
20231024,171500,493388720,7820,7820,7820,7820,544
20231024,171400,493388720,7820,7820,7820,7820,0
20231024,171300,493388720,7820,7820,7820,7820,0
20231024,171200,493388720,7820,7820,7820,7820,0
20231024,171100,493388720,7820,7820,7820,7820,0
20231024,171000,493388720,7820,7820,7820,7820,0
20231024,170900,493388720,7820,7820,7820,7820,0
20231024,170800,493388720,7820,7820,7820,7820,0
20231024,170700,493388720,7820,7820,7820,7820,0
20231024,170600,493388720,7820,7820,7820,7820,0
20231024,170500,493388720,7820,7820,7820,7820,0
20231024,170400,493388720,7820,7820,7820,7820,0
20231024,170300,493388720,7820,7820,7820,7820,0
20231024,170200,493388720,7820,7820,7820,7820,0
20231024,170100,493388720,7820,7820,7820,7820,0
20231024,170000,493388720,7820,7820,7820,7820,0
20231024,165900,493388720,7820,7820,7820,7820,0
20231024,165800,493388720,7820,7820,7820,7820,0
20231024,165700,493388720,7820,7820,7820,7820,0
20231024,165600,493388720,7820,7820,7820,7820,0
20231024,165500,493388720,7820,7820,7820,7820,0
20231024,165400,493388720,7820,7820,7820,7820,0
20231024,165300,493388720,7820,7820,7820,7820,0
20231024,165200,493388720,7820,7820,7820,7820,0
20231024,165100,493388720,7820,7820,7820,7820,0
20231024,165000,493388720,7820,7820,7820,7820,0
20231024,164900,493388720,7820,7820,7820,7820,0
20231024,164800,493388720,7820,7820,7820,7820,0
20231024,164700,493388720,7820,7820,7820,7820,0
20231024,164600,493388720,7820,7820,7820,7820,0
20231024,164500,493388720,7820,7820,7820,7820,544
20231024,164400,493388720,7820,7820,7820,7820,0
20231024,164300,493388720,7820,7820,7820,7820,0
20231024,164200,493388720,7820,7820,7820,7820,0
20231024,164100,493388720,7820,7820,7820,7820,0
20231024,164000,493388720,7820,7820,7820,7820,0
20231024,163900,493388720,7820,7820,7820,7820,0
20231024,163800,493388720,7820,7820,7820,7820,0
20231024,163700,493388720,7820,7820,7820,7820,0
20231024,163600,493388720,7820,7820,7820,7820,0
20231024,163500,493388720,7820,7820,7820,7820,0
20231024,163400,493388720,7820,7820,7820,7820,0
20231024,163300,493388720,7820,7820,7820,7820,0
20231024,163200,493388720,7820,7820,7820,7820,0
20231024,163100,493388720,7820,7820,7820,7820,0
20231024,163000,493388720,7820,7820,7820,7820,0
20231024,162900,493388720,7820,7820,7820,7820,0
20231024,162800,493388720,7820,7820,7820,7820,0
20231024,162700,493388720,7820,7820,7820,7820,0
20231024,162600,493388720,7820,7820,7820,7820,0
20231024,162500,493388720,7820,7820,7820,7820,0
20231024,162400,493388720,7820,7820,7820,7820,0
20231024,162300,493388720,7820,7820,7820,7820,0
20231024,162200,493388720,7820,7820,7820,7820,0
20231024,162100,493388720,7820,7820,7820,7820,0
20231024,162000,493388720,7820,7820,7820,7820,0
20231024,161900,493388720,7820,7820,7820,7820,0
20231024,161800,493388720,7820,7820,7820,7820,0
20231024,161700,493388720,7820,7820,7820,7820,0
20231024,161600,493388720,7820,7820,7820,7820,0
20231024,161500,493388720,7820,7820,7820,7820,544
20231024,161400,493388720,7820,7820,7820,7820,0
20231024,161300,493388720,7820,7820,7820,7820,0
20231024,161200,493388720,7820,7820,7820,7820,0
20231024,161100,493388720,7820,7820,7820,7820,0
20231024,161000,493388720,7820,7820,7820,7820,0
20231024,160900,493388720,7820,7820,7820,7820,0
20231024,160800,493388720,7820,7820,7820,7820,0
20231024,160700,493388720,7820,7820,7820,7820,0
20231024,160600,493388720,7820,7820,7820,7820,0
20231024,160500,493388720,7820,7820,7820,7820,0
20231024,160400,493388720,7820,7820,7820,7820,0
20231024,160300,493388720,7820,7820,7820,7820,0
20231024,160200,493388720,7820,7820,7820,7820,0
20231024,160100,493388720,7820,7820,7820,7820,0
20231024,160000,493388720,7820,7820,7820,7820,0
20231024,155900,493388720,7820,7820,7820,7820,0
20231024,155800,493388720,7820,7820,7820,7820,0
20231024,155700,493388720,7820,7820,7820,7820,0
20231024,155600,493388720,7820,7820,7820,7820,0
20231024,155500,493388720,7820,7820,7820,7820,0
20231024,155400,493388720,7820,7820,7820,7820,0
20231024,155300,493388720,7820,7820,7820,7820,0
20231024,155200,493388720,7820,7820,7820,7820,0
20231024,155100,493388720,7820,7820,7820,7820,0
20231024,155000,493388720,7820,7820,7820,7820,0
20231024,154900,493388720,7820,7820,7820,7820,0
20231024,154800,493388720,7820,7820,7820,7820,0
20231024,154700,493388720,7820,7820,7820,7820,0
20231024,154600,493388720,7820,7820,7820,7820,0
20231024,154500,493388720,7820,7820,7820,7820,544
20231024,154400,493388720,7820,7820,7820,7820,0
20231024,154300,493388720,7820,7820,7820,7820,0
20231024,154200,493388720,7820,7820,7820,7820,0
20231024,154100,493388720,7820,7820,7820,7820,0
20231024,154000,493388720,7820,7820,7820,7820,0
20231024,153900,493388720,7820,7820,7820,7820,0
20231024,153800,493388720,7820,7820,7820,7820,0
20231024,153700,493388720,7820,7820,7820,7820,0
20231024,153600,493388720,7820,7820,7820,7820,0
20231024,153500,493388720,7820,7820,7820,7820,0
20231024,153400,493388720,7820,7820,7820,7820,0
20231024,153300,493388720,7820,7820,7820,7820,0
20231024,153200,493388720,7820,7820,7820,7820,0
20231024,153100,493388720,7820,7820,7820,7820,0
20231024,153000,493388720,7820,7820,7820,7820,544
20231024,152900,489134640,7820,7820,7820,7820,0
20231024,152800,489134640,7820,7820,7820,7820,0
20231024,152700,489134640,7820,7820,7820,7820,0
20231024,152600,489134640,7820,7820,7820,7820,0
20231024,152500,489134640,7820,7820,7820,7820,0
20231024,152400,489134640,7820,7820,7820,7820,0
20231024,152300,489134640,7820,7820,7820,7820,0
20231024,152200,489134640,7820,7820,7820,7820,0
20231024,152100,489134640,7820,7820,7820,7820,0
20231024,152000,489134640,7820,7820,7820,7820,0
20231024,151900,489134640,7820,7820,7830,7820,32
20231024,151800,488884390,7830,7830,7830,7820,48
20231024,151700,488508670,7840,7840,7840,7840,17
20231024,151600,488375390,7840,7840,7840,7840,62
20231024,151500,487889310,7830,7830,7830,7830,1
20231024,151400,487881480,7840,7840,7840,7840,500
20231024,151300,483961480,7840,7840,7840,7840,17
20231024,151200,483828200,7830,7840,7840,7830,10
20231024,151100,483749860,7830,7830,7830,7830,17
20231024,151000,483616750,7830,7830,7830,7830,17
20231024,150900,483483640,7830,7830,7830,7830,0
20231024,150800,483483640,7830,7830,7830,7830,40
20231024,150700,483170440,7830,7830,7830,7830,5
20231024,150600,483131290,7830,7830,7830,7830,0
20231024,150500,483131290,7830,7820,7830,7820,162
20231024,150400,481864180,7820,7820,7820,7820,5
20231024,150300,481825080,7830,7830,7830,7830,17
20231024,150200,481691970,7820,7820,7820,7820,7
20231024,150100,481637230,7830,7840,7840,7830,38
20231024,150000,481339510,7840,7840,7840,7840,26
20231024,145900,481135670,7830,7830,7830,7830,700
20231024,145800,475654670,7840,7840,7840,7840,17
20231024,145700,475521390,7840,7840,7840,7840,0
20231024,145600,475521390,7840,7840,7840,7840,6
20231024,145500,475474350,7840,7840,7840,7840,66
20231024,145400,474956910,7840,7840,7840,7840,0
20231024,145300,474956910,7840,7840,7840,7840,15
20231024,145200,474839310,7850,7850,7850,7850,0
20231024,145100,474839310,7850,7830,7850,7830,695
20231024,145000,469386560,7820,7820,7830,7820,2000
20231024,144900,453746390,7820,7820,7820,7820,0
20231024,144800,453746390,7820,7820,7820,7820,3
20231024,144700,453722930,7820,7820,7820,7820,8
20231024,144600,453660370,7790,7790,7850,7790,3026
20231024,144500,429953980,7790,7790,7790,7790,22
20231024,144400,429782600,7800,7800,7800,7800,0
20231024,144300,429782600,7800,7800,7800,7800,18
20231024,144200,429642200,7810,7810,7810,7810,0
20231024,144100,429642200,7810,7790,7810,7790,7
20231024,144000,429587650,7790,7800,7800,7790,19
20231024,143900,429439530,7800,7800,7800,7800,1
20231024,143800,429431730,7800,7800,7800,7800,5
20231024,143700,429392730,7810,7800,7810,7800,1000
20231024,143600,421589160,7790,7790,7790,7790,13
20231024,143500,421487890,7790,7780,7790,7750,202
20231024,143400,419920900,7790,7790,7790,7790,100
20231024,143300,419141900,7790,7810,7810,7790,56
20231024,143200,418705080,7800,7790,7800,7790,340
20231024,143100,416054790,7780,7770,7780,7770,97
20231024,143000,415300190,7770,7770,7770,7770,3
20231024,142900,415276880,7760,7770,7770,7760,13
20231024,142800,415175970,7770,7770,7780,7770,314
20231024,142700,412735500,7770,7770,7770,7770,19
20231024,142600,412587870,7770,7780,7780,7770,15
20231024,142500,412471210,7780,7780,7780,7780,8
20231024,142400,412408970,7770,7740,7770,7740,70
20231024,142300,411865540,7740,7740,7740,7740,10
20231024,142200,411788140,7760,7780,7780,7760,412
20231024,142100,408583060,7790,7790,7800,7790,19
20231024,142000,408435040,7790,7780,7790,7780,15
20231024,141900,408318290,7780,7790,7790,7780,38
20231024,141800,408022340,7790,7790,7790,7790,5
20231024,141700,407983390,7790,7790,7790,7780,46
20231024,141600,407625140,7790,7790,7790,7790,1
20231024,141500,407617350,7800,7780,7800,7780,111
20231024,141400,406753520,7790,7790,7790,7790,13
20231024,141300,406652250,7800,7790,7800,7790,336
20231024,141200,404031540,7790,7790,7790,7790,19
20231024,141100,403883530,7810,7800,7810,7800,1200
20231024,141000,394518620,7790,7790,7790,7790,10
20231024,140900,394440720,7810,7810,7810,7810,0
20231024,140800,394440720,7810,7800,7810,7800,2085
20231024,140700,378170960,7810,7810,7810,7800,70
20231024,140600,377624390,7810,7810,7810,7800,277
20231024,140500,375461610,7810,7810,7810,7810,16
20231024,140400,375336650,7800,7800,7800,7800,17
20231024,140300,375204050,7800,7800,7810,7800,235
20231024,140200,373369810,7810,7750,7810,7740,2067
20231024,140100,357304800,7740,7740,7740,7740,10
20231024,140000,357227400,7740,7730,7740,7730,550
20231024,135900,352970570,7730,7730,7730,7730,9
20231024,135800,352901000,7730,7730,7730,7730,7
20231024,135700,352846890,7730,7730,7740,7730,367
20231024,135600,350009810,7720,7720,7730,7700,249
20231024,135500,348091530,7720,7720,7720,7720,17
20231024,135400,347960290,7720,7710,7720,7710,223
20231024,135300,346238820,7710,7710,7710,7710,16
20231024,135200,346115460,7710,7710,7710,7710,16
20231024,135100,345992100,7710,7710,7710,7710,10
20231024,135000,345915000,7710,7720,7720,7710,25
20231024,134900,345722080,7710,7710,7710,7710,14
20231024,134800,345614140,7710,7710,7710,7710,11
20231024,134700,345529330,7720,7710,7720,7710,31
20231024,134600,345290100,7720,7720,7720,7710,20
20231024,134500,345135880,7720,7710,7720,7710,27
20231024,134400,344927540,7710,7710,7710,7710,7
20231024,134300,344873570,7710,7710,7720,7710,20
20231024,134200,344719340,7710,7720,7720,7710,34
20231024,134100,344457030,7710,7710,7720,7710,28
20231024,134000,344241050,7710,7720,7720,7710,33
20231024,133900,343986450,7720,7710,7720,7710,20
20231024,133800,343832230,7710,7710,7710,7710,36
20231024,133700,343554670,7720,7710,7720,7710,77
20231024,133600,342960300,7710,7710,7710,7710,16
20231024,133500,342836940,7710,7720,7720,7710,162
20231024,133400,341586400,7720,7710,7720,7710,21
20231024,133300,341424470,7710,7710,7710,7710,14
20231024,133200,341316530,7720,7710,7720,7710,36
20231024,133100,341038800,7720,7710,7720,7710,19
20231024,133000,340892260,7720,7720,7720,7720,16
20231024,132900,340768740,7710,7720,7720,7710,11
20231024,132800,340683920,7710,7720,7720,7710,39
20231024,132700,340383030,7710,7710,7720,7710,38
20231024,132600,340089870,7710,7700,7710,7700,331
20231024,132500,337538020,7700,7700,7700,7700,20
20231024,132400,337384020,7710,7700,7710,7700,38
20231024,132300,337091130,7710,7710,7710,7710,23
20231024,132200,336913800,7700,7710,7710,7700,42
20231024,132100,336590170,7700,7700,7700,7700,14
20231024,132000,336482370,7700,7700,7700,7700,56
20231024,131900,336051170,7700,7690,7710,7690,1032
20231024,131800,328104680,7700,7680,7700,7680,25
20231024,131700,327912570,7690,7680,7690,7680,113
20231024,131600,327043700,7680,7680,7680,7680,6
20231024,131500,326997620,7680,7690,7690,7680,61
20231024,131400,326528720,7690,7680,7690,7680,32
20231024,131300,326282790,7680,7680,7680,7680,19
20231024,131200,326136870,7680,7690,7690,7680,25
20231024,131100,325944700,7690,7680,7690,7680,61
20231024,131000,325475720,7690,7690,7690,7690,19
20231024,130900,325329610,7710,7680,7710,7680,225
20231024,130800,323598240,7670,7660,7670,7660,168
20231024,130700,322309950,7660,7660,7670,7660,33
20231024,130600,322057000,7660,7650,7660,7650,32
20231024,130500,321812070,7650,7650,7650,7650,38
20231024,130400,321521370,7650,7650,7650,7650,61
20231024,130300,321054720,7650,7650,7650,7650,0
20231024,130200,321054720,7650,7650,7650,7650,16
20231024,130100,320932320,7650,7650,7650,7650,12
20231024,130000,320840520,7660,7650,7660,7650,15
20231024,125900,320725760,7650,7650,7650,7650,19
20231024,125800,320580410,7650,7650,7650,7650,8
20231024,125700,320519210,7650,7650,7650,7650,18
20231024,125600,320381510,7650,7650,7650,7650,967
20231024,125500,312983960,7650,7650,7650,7640,1919
20231024,125400,298304660,7650,7660,7660,7650,36
20231024,125300,298029000,7650,7650,7650,7650,10
20231024,125200,297952500,7670,7670,7670,7640,3217
20231024,125100,273346350,7670,7670,7670,7670,9
20231024,125000,273277320,7670,7670,7670,7670,17
20231024,124900,273146930,7680,7680,7680,7680,17
20231024,124800,273016370,7670,7670,7670,7670,9
20231024,124700,272947340,7680,7680,7680,7680,17
20231024,124600,272816780,7680,7670,7680,7670,11
20231024,124500,272732390,7670,7680,7680,7670,23
20231024,124400,272555920,7680,7670,7680,7670,20
20231024,124300,272402410,7670,7670,7670,7670,6
20231024,124200,272356390,7670,7670,7670,7670,9
20231024,124100,272287360,7660,7660,7660,7660,9
20231024,124000,272218420,7660,7670,7670,7660,916
20231024,123900,265192860,7670,7670,7670,7660,77
20231024,123800,264602370,7660,7660,7660,7660,25
20231024,123700,264410870,7660,7670,7670,7660,25
20231024,123600,264219200,7660,7660,7660,7660,18
20231024,123500,264081320,7660,7660,7660,7660,7
20231024,123400,264027700,7660,7670,7670,7660,25
20231024,123300,263836030,7660,7660,7660,7660,24
20231024,123200,263652190,7660,7660,7660,7660,9
20231024,123100,263583250,7670,7660,7670,7660,91
20231024,123000,262886020,7670,7670,7670,7670,1
20231024,122900,262878350,7700,7660,7700,7650,204
20231024,122800,261312000,7660,7660,7660,7660,100
20231024,122700,260546000,7650,7660,7660,7650,29
20231024,122600,260323950,7660,7650,7660,7650,592
20231024,122500,255794980,7640,7640,7640,7640,10
20231024,122400,255718580,7640,7650,7650,7640,36
20231024,122300,255443330,7650,7650,7650,7650,452
20231024,122200,251985530,7650,7650,7650,7650,8
20231024,122100,251924330,7650,7640,7650,7640,24
20231024,122000,251740860,7640,7640,7640,7640,9
20231024,121900,251672100,7650,7640,7650,7640,30
20231024,121800,251442740,7640,7640,7640,7640,9
20231024,121700,251373980,7640,7640,7640,7640,240
20231024,121600,249540380,7650,7640,7650,7640,40
20231024,121500,249234610,7640,7640,7640,7640,11
20231024,121400,249150570,7650,7650,7650,7650,17
20231024,121300,249020520,7640,7640,7640,7640,8
20231024,121200,248959400,7640,7650,7650,7640,13
20231024,121100,248860060,7650,7640,7650,7640,26
20231024,121000,248661250,7650,7650,7650,7650,1
20231024,120900,248653600,7650,7640,7650,7640,25
20231024,120800,248462440,7640,7630,7640,7630,12
20231024,120700,248370860,7630,7630,7630,7630,13
20231024,120600,248271670,7630,7640,7640,7630,28
20231024,120500,248057850,7640,7630,7640,7630,13
20231024,120400,247958650,7640,7640,7640,7640,17
20231024,120300,247828770,7630,7640,7640,7630,16
20231024,120200,247706640,7640,7640,7640,7640,213
20231024,120100,246079320,7650,7640,7650,7640,27
20231024,120000,245872870,7650,7650,7650,7650,3
20231024,115900,245849920,7650,7630,7650,7630,205
20231024,115800,244281730,7640,7630,7640,7630,13
20231024,115700,244182530,7640,7650,7650,7640,19
20231024,115600,244037350,7650,7640,7650,7640,29
20231024,115500,243815610,7650,7620,7650,7620,647
20231024,115400,238878830,7630,7620,7630,7620,78
20231024,115300,238283970,7610,7610,7620,7610,14
20231024,115200,238177420,7620,7620,7620,7610,11
20231024,115100,238093680,7620,7610,7620,7610,25
20231024,115000,237903330,7610,7610,7610,7610,3
20231024,114900,237880500,7630,7590,7630,7590,68
20231024,114800,237363350,7580,7580,7580,7580,16
20231024,114700,237242070,7590,7580,7590,7580,2
20231024,114600,237226900,7590,7590,7600,7590,20
20231024,114500,237075090,7580,7590,7590,7580,26
20231024,114400,236877860,7590,7580,7590,7580,20
20231024,114300,236726250,7570,7570,7570,7570,15
20231024,114200,236612700,7580,7580,7580,7580,13
20231024,114100,236514160,7590,7570,7590,7570,22
20231024,114000,236347540,7580,7580,7580,7580,1
20231024,113900,236339960,7580,7570,7580,7570,12
20231024,113800,236249010,7570,7580,7580,7570,22
20231024,113700,236082420,7580,7570,7590,7570,19
20231024,113600,235938400,7580,7560,7590,7560,11
20231024,113500,235855120,7560,7580,7590,7560,37
20231024,113400,235574810,7580,7580,7580,7580,17
20231024,113300,235445950,7580,7580,7580,7580,7
20231024,113200,235392890,7570,7570,7580,7570,32
20231024,113100,235150640,7560,7560,7570,7560,23
20231024,113000,234976750,7560,7570,7570,7560,13
20231024,112900,234878450,7560,7570,7570,7560,15
20231024,112800,234765000,7570,7560,7570,7560,24
20231024,112700,234583420,7560,7560,7560,7560,11
20231024,112600,234500260,7570,7560,7570,7560,7
20231024,112500,234447330,7560,7560,7560,7560,12
20231024,112400,234356610,7560,7560,7560,7560,22
20231024,112300,234190290,7560,7560,7560,7560,11
20231024,112200,234107130,7560,7560,7560,7550,120
20231024,112100,233200930,7560,7570,7570,7550,1018
20231024,112000,225514700,7560,7560,7560,7560,9
20231024,111900,225446660,7560,7560,7560,7560,103
20231024,111800,224667980,7560,7570,7570,7560,27
20231024,111700,224463690,7560,7570,7570,7560,13
20231024,111600,224365380,7570,7570,7580,7570,33
20231024,111500,224115340,7560,7560,7570,7560,18
20231024,111400,223979240,7560,7560,7560,7560,16
20231024,111300,223858280,7570,7550,7570,7550,1917
20231024,111200,209384490,7560,7560,7560,7560,910
20231024,111100,202504890,7560,7560,7560,7560,13
20231024,111000,202406610,7560,7570,7570,7560,27
20231024,110900,202202290,7560,7560,7560,7560,18
20231024,110800,202066210,7560,7540,7560,7540,63
20231024,110700,201590550,7540,7540,7540,7540,17
20231024,110600,201462370,7550,7540,7550,7540,46
20231024,110500,201115200,7550,7550,7550,7550,16
20231024,110400,200994400,7540,7540,7550,7540,17
20231024,110300,200866210,7540,7540,7540,7540,75
20231024,110200,200300710,7540,7530,7540,7530,499
20231024,110100,196541220,7530,7540,7540,7530,61
20231024,110000,196081370,7550,7540,7550,7540,21
20231024,105900,195922930,7550,7540,7550,7540,109
20231024,105800,195100070,7550,7540,7550,7540,32
20231024,105700,194858540,7540,7540,7540,7540,17
20231024,105600,194730360,7540,7530,7540,7530,19
20231024,105500,194587260,7530,7530,7540,7530,329
20231024,105400,192109690,7530,7520,7530,7520,74
20231024,105300,191553150,7520,7530,7530,7520,124
20231024,105200,190619950,7540,7540,7540,7540,4
20231024,105100,190589790,7530,7530,7540,7530,733
20231024,105000,185066680,7530,7530,7540,7530,54
20231024,104900,184659680,7530,7550,7550,7530,26
20231024,104800,184463730,7540,7540,7540,7540,481
20231024,104700,180836990,7540,7540,7540,7540,9
20231024,104600,180769130,7550,7540,7550,7540,19
20231024,104500,180625850,7550,7550,7550,7550,11
20231024,104400,180542800,7560,7550,7560,7540,266
20231024,104300,178535110,7570,7540,7570,7530,620
20231024,104200,173865750,7570,7530,7570,7530,21
20231024,104100,173707210,7530,7540,7540,7530,276
20231024,104000,171628830,7530,7550,7560,7500,5671
20231024,103900,129021050,7550,7560,7560,7550,427
20231024,103800,125797140,7560,7560,7560,7550,175
20231024,103700,124475370,7560,7560,7560,7560,17
20231024,103600,124346850,7560,7560,7560,7560,6
20231024,103500,124301490,7560,7560,7560,7560,0
20231024,103400,124301490,7560,7570,7570,7560,107
20231024,103300,123492290,7580,7580,7580,7580,1
20231024,103200,123484710,7580,7570,7580,7570,17
20231024,103100,123355920,7570,7570,7570,7570,24
20231024,103000,123174240,7570,7570,7570,7570,0
20231024,102900,123174240,7570,7570,7570,7570,203
20231024,102800,121637530,7570,7570,7570,7570,200
20231024,102700,120123530,7560,7570,7570,7560,556
20231024,102600,115916380,7570,7580,7580,7570,603
20231024,102500,111349640,7580,7580,7580,7580,1
20231024,102400,111342060,7580,7580,7580,7580,1
20231024,102300,111334480,7580,7580,7580,7580,6
20231024,102200,111289000,7580,7580,7580,7580,60
20231024,102100,110834200,7580,7580,7580,7580,169
20231024,102000,109553180,7590,7590,7590,7590,60
20231024,101900,109097780,7590,7590,7590,7590,0
20231024,101800,109097780,7590,7590,7590,7590,4
20231024,101700,109067420,7590,7590,7590,7590,2
20231024,101600,109052240,7590,7590,7590,7590,2
20231024,101500,109037060,7600,7600,7600,7600,10
20231024,101400,108961060,7580,7580,7580,7580,6
20231024,101300,108915580,7560,7600,7600,7550,4271
20231024,101200,76608780,7600,7600,7600,7600,46
20231024,101100,76259180,7600,7600,7600,7600,7
20231024,101000,76205980,7600,7600,7600,7600,17
20231024,100900,76076780,7590,7590,7590,7590,28
20231024,100800,75864260,7600,7600,7600,7600,115
20231024,100700,74990260,7600,7600,7600,7600,6
20231024,100600,74944660,7600,7600,7600,7600,28
20231024,100500,74731860,7600,7620,7620,7600,100
20231024,100400,73971410,7630,7630,7630,7630,3
20231024,100300,73948520,7630,7630,7630,7630,5
20231024,100200,73910370,7630,7630,7630,7630,20
20231024,100100,73757770,7600,7600,7600,7600,7
20231024,100000,73704570,7590,7620,7620,7590,749
20231024,095900,68002850,7630,7630,7630,7630,0
20231024,095800,68002850,7630,7630,7630,7630,0
20231024,095700,68002850,7630,7630,7630,7630,0
20231024,095600,68002850,7630,7630,7630,7630,0
20231024,095500,68002850,7630,7620,7630,7620,101
20231024,095400,67232370,7620,7620,7620,7620,107
20231024,095300,66417030,7630,7630,7630,7630,0
20231024,095200,66417030,7630,7630,7630,7630,2
20231024,095100,66401770,7620,7620,7620,7620,8
20231024,095000,66340810,7620,7620,7620,7620,11
20231024,094900,66256990,7620,7620,7620,7620,201
20231024,094800,64725370,7610,7600,7610,7600,117
20231024,094700,63835170,7600,7600,7600,7600,7
20231024,094600,63781970,7590,7590,7590,7590,20
20231024,094500,63630170,7590,7620,7620,7550,2039
20231024,094400,48168300,7630,7630,7630,7630,146
20231024,094300,47054320,7630,7630,7630,7630,7
20231024,094200,47000910,7630,7640,7640,7630,280
20231024,094100,44863920,7650,7660,7660,7650,61
20231024,094000,44397260,7660,7660,7660,7660,10
20231024,093900,44320660,7660,7670,7670,7660,240
20231024,093800,42481980,7670,7680,7680,7670,41
20231024,093700,42167400,7680,7680,7680,7680,3
20231024,093600,42144360,7680,7690,7690,7680,85
20231024,093500,41491540,7690,7710,7710,7690,92
20231024,093400,40783320,7710,7710,7710,7710,93
20231024,093300,40066290,7720,7720,7720,7720,2
20231024,093200,40050850,7720,7730,7730,7720,153
20231024,093100,38869560,7730,7730,7730,7730,81
20231024,093000,38243430,7730,7730,7730,7730,5
20231024,092900,38204780,7730,7730,7730,7730,11
20231024,092800,38119750,7730,7730,7730,7730,135
20231024,092700,37076200,7740,7740,7740,7740,21
20231024,092600,36913660,7740,7720,7740,7720,118
20231024,092500,36000780,7740,7740,7740,7740,50
20231024,092400,35613780,7740,7740,7740,7740,167
20231024,092300,34321200,7740,7740,7740,7740,1621
20231024,092200,21774660,7720,7720,7720,7720,10
20231024,092100,21697460,7750,7750,7750,7750,0
20231024,092000,21697460,7750,7750,7750,7750,0
20231024,091900,21697460,7750,7750,7750,7750,2
20231024,091800,21681960,7750,7750,7750,7750,10
20231024,091700,21604460,7750,7750,7750,7750,6
20231024,091600,21557960,7710,7710,7710,7710,14
20231024,091500,21450020,7710,7740,7740,7710,248
20231024,091400,19535670,7750,7750,7750,7750,3
20231024,091300,19512420,7760,7760,7760,7740,12
20231024,091200,19419430,7760,7750,7760,7750,206
20231024,091100,17821880,7750,7730,7750,7730,32
20231024,091000,17573960,7730,7720,7730,7720,387
20231024,090900,14583540,7710,7720,7720,7710,19
20231024,090800,14436910,7710,7710,7710,7710,0
20231024,090700,14436910,7710,7700,7710,7700,53
20231024,090600,14028530,7700,7700,7700,7700,121
20231024,090500,13096830,7700,7700,7700,7700,583
20231024,090400,8607730,7700,7730,7730,7700,23
20231024,090300,8430400,7730,7710,7730,7710,11
20231024,090200,8345570,7670,7670,7670,7660,148
20231024,090100,7211060,7670,7670,7670,7670,4
20231024,090000,7180380,7620,7590,7620,7590,946