stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194500,1778712370,7280,7280,7280,7280,4525
20231024,194400,1778712370,7280,7280,7280,7280,0
20231024,194300,1778712370,7280,7280,7280,7280,0
20231024,194200,1778712370,7280,7280,7280,7280,0
20231024,194100,1778712370,7280,7280,7280,7280,0
20231024,194000,1778712370,7280,7280,7280,7280,0
20231024,193900,1778712370,7280,7280,7280,7280,0
20231024,193800,1778712370,7280,7280,7280,7280,0
20231024,193700,1778712370,7280,7280,7280,7280,0
20231024,193600,1778712370,7280,7280,7280,7280,0
20231024,193500,1778712370,7280,7280,7280,7280,0
20231024,193400,1778712370,7280,7280,7280,7280,0
20231024,193300,1778712370,7280,7280,7280,7280,0
20231024,193200,1778712370,7280,7280,7280,7280,0
20231024,193100,1778712370,7280,7280,7280,7280,0
20231024,193000,1778712370,7280,7280,7280,7280,0
20231024,192900,1778712370,7280,7280,7280,7280,0
20231024,192800,1778712370,7280,7280,7280,7280,0
20231024,192700,1778712370,7280,7280,7280,7280,0
20231024,192600,1778712370,7280,7280,7280,7280,0
20231024,192500,1778712370,7280,7280,7280,7280,0
20231024,192400,1778712370,7280,7280,7280,7280,0
20231024,192300,1778712370,7280,7280,7280,7280,0
20231024,192200,1778712370,7280,7280,7280,7280,0
20231024,192100,1778712370,7280,7280,7280,7280,0
20231024,192000,1778712370,7280,7280,7280,7280,0
20231024,191900,1778712370,7280,7280,7280,7280,0
20231024,191800,1778712370,7280,7280,7280,7280,0
20231024,191700,1778712370,7280,7280,7280,7280,0
20231024,191600,1778712370,7280,7280,7280,7280,0
20231024,191500,1778712370,7280,7280,7280,7280,4525
20231024,191400,1778712370,7280,7280,7280,7280,0
20231024,191300,1778712370,7280,7280,7280,7280,0
20231024,191200,1778712370,7280,7280,7280,7280,0
20231024,191100,1778712370,7280,7280,7280,7280,0
20231024,191000,1778712370,7280,7280,7280,7280,0
20231024,190900,1778712370,7280,7280,7280,7280,0
20231024,190800,1778712370,7280,7280,7280,7280,0
20231024,190700,1778712370,7280,7280,7280,7280,0
20231024,190600,1778712370,7280,7280,7280,7280,0
20231024,190500,1778712370,7280,7280,7280,7280,0
20231024,190400,1778712370,7280,7280,7280,7280,0
20231024,190300,1778712370,7280,7280,7280,7280,0
20231024,190200,1778712370,7280,7280,7280,7280,0
20231024,190100,1778712370,7280,7280,7280,7280,0
20231024,190000,1778712370,7280,7280,7280,7280,0
20231024,185900,1778712370,7280,7280,7280,7280,0
20231024,185800,1778712370,7280,7280,7280,7280,0
20231024,185700,1778712370,7280,7280,7280,7280,0
20231024,185600,1778712370,7280,7280,7280,7280,0
20231024,185500,1778712370,7280,7280,7280,7280,0
20231024,185400,1778712370,7280,7280,7280,7280,0
20231024,185300,1778712370,7280,7280,7280,7280,0
20231024,185200,1778712370,7280,7280,7280,7280,0
20231024,185100,1778712370,7280,7280,7280,7280,0
20231024,185000,1778712370,7280,7280,7280,7280,0
20231024,184900,1778712370,7280,7280,7280,7280,0
20231024,184800,1778712370,7280,7280,7280,7280,0
20231024,184700,1778712370,7280,7280,7280,7280,0
20231024,184600,1778712370,7280,7280,7280,7280,0
20231024,184500,1778712370,7280,7280,7280,7280,4525
20231024,184400,1778712370,7280,7280,7280,7280,0
20231024,184300,1778712370,7280,7280,7280,7280,0
20231024,184200,1778712370,7280,7280,7280,7280,0
20231024,184100,1778712370,7280,7280,7280,7280,0
20231024,184000,1778712370,7280,7280,7280,7280,0
20231024,183900,1778712370,7280,7280,7280,7280,0
20231024,183800,1778712370,7280,7280,7280,7280,0
20231024,183700,1778712370,7280,7280,7280,7280,0
20231024,183600,1778712370,7280,7280,7280,7280,0
20231024,183500,1778712370,7280,7280,7280,7280,0
20231024,183400,1778712370,7280,7280,7280,7280,0
20231024,183300,1778712370,7280,7280,7280,7280,0
20231024,183200,1778712370,7280,7280,7280,7280,0
20231024,183100,1778712370,7280,7280,7280,7280,0
20231024,183000,1778712370,7280,7280,7280,7280,0
20231024,182900,1778712370,7280,7280,7280,7280,0
20231024,182800,1778712370,7280,7280,7280,7280,0
20231024,182700,1778712370,7280,7280,7280,7280,0
20231024,182600,1778712370,7280,7280,7280,7280,0
20231024,182500,1778712370,7280,7280,7280,7280,0
20231024,182400,1778712370,7280,7280,7280,7280,0
20231024,182300,1778712370,7280,7280,7280,7280,0
20231024,182200,1778712370,7280,7280,7280,7280,0
20231024,182100,1778712370,7280,7280,7280,7280,0
20231024,182000,1778712370,7280,7280,7280,7280,0
20231024,181900,1778712370,7280,7280,7280,7280,0
20231024,181800,1778712370,7280,7280,7280,7280,0
20231024,181700,1778712370,7280,7280,7280,7280,0
20231024,181600,1778712370,7280,7280,7280,7280,0
20231024,181500,1778712370,7280,7280,7280,7280,4525
20231024,181400,1778712370,7280,7280,7280,7280,0
20231024,181300,1778712370,7280,7280,7280,7280,0
20231024,181200,1778712370,7280,7280,7280,7280,0
20231024,181100,1778712370,7280,7280,7280,7280,0
20231024,181000,1778712370,7280,7280,7280,7280,0
20231024,180900,1778712370,7280,7280,7280,7280,0
20231024,180800,1778712370,7280,7280,7280,7280,0
20231024,180700,1778712370,7280,7280,7280,7280,0
20231024,180600,1778712370,7280,7280,7280,7280,0
20231024,180500,1778712370,7280,7280,7280,7280,0
20231024,180400,1778712370,7280,7280,7280,7280,0
20231024,180300,1778712370,7280,7280,7280,7280,0
20231024,180200,1778712370,7280,7280,7280,7280,0
20231024,180100,1778712370,7280,7280,7280,7280,0
20231024,180000,1778712370,7280,7280,7280,7280,0
20231024,175900,1778712370,7280,7280,7280,7280,0
20231024,175800,1778712370,7280,7280,7280,7280,0
20231024,175700,1778712370,7280,7280,7280,7280,0
20231024,175600,1778712370,7280,7280,7280,7280,0
20231024,175500,1778712370,7280,7280,7280,7280,0
20231024,175400,1778712370,7280,7280,7280,7280,0
20231024,175300,1778712370,7280,7280,7280,7280,0
20231024,175200,1778712370,7280,7280,7280,7280,0
20231024,175100,1778712370,7280,7280,7280,7280,0
20231024,175000,1778712370,7280,7280,7280,7280,0
20231024,174900,1778712370,7280,7280,7280,7280,0
20231024,174800,1778712370,7280,7280,7280,7280,0
20231024,174700,1778712370,7280,7280,7280,7280,0
20231024,174600,1778712370,7280,7280,7280,7280,0
20231024,174500,1778712370,7280,7280,7280,7280,4525
20231024,174400,1778712370,7280,7280,7280,7280,0
20231024,174300,1778712370,7280,7280,7280,7280,0
20231024,174200,1778712370,7280,7280,7280,7280,0
20231024,174100,1778712370,7280,7280,7280,7280,0
20231024,174000,1778712370,7280,7280,7280,7280,0
20231024,173900,1778712370,7280,7280,7280,7280,0
20231024,173800,1778712370,7280,7280,7280,7280,0
20231024,173700,1778712370,7280,7280,7280,7280,0
20231024,173600,1778712370,7280,7280,7280,7280,0
20231024,173500,1778712370,7280,7280,7280,7280,0
20231024,173400,1778712370,7280,7280,7280,7280,0
20231024,173300,1778712370,7280,7280,7280,7280,0
20231024,173200,1778712370,7280,7280,7280,7280,0
20231024,173100,1778712370,7280,7280,7280,7280,0
20231024,173000,1778712370,7280,7280,7280,7280,0
20231024,172900,1778712370,7280,7280,7280,7280,0
20231024,172800,1778712370,7280,7280,7280,7280,0
20231024,172700,1778712370,7280,7280,7280,7280,0
20231024,172600,1778712370,7280,7280,7280,7280,0
20231024,172500,1778712370,7280,7280,7280,7280,0
20231024,172400,1778712370,7280,7280,7280,7280,0
20231024,172300,1778712370,7280,7280,7280,7280,0
20231024,172200,1778712370,7280,7280,7280,7280,0
20231024,172100,1778712370,7280,7280,7280,7280,0
20231024,172000,1778712370,7280,7280,7280,7280,0
20231024,171900,1778712370,7280,7280,7280,7280,0
20231024,171800,1778712370,7280,7280,7280,7280,0
20231024,171700,1778712370,7280,7280,7280,7280,0
20231024,171600,1778712370,7280,7280,7280,7280,0
20231024,171500,1778712370,7280,7280,7280,7280,4525
20231024,171400,1778712370,7280,7280,7280,7280,0
20231024,171300,1778712370,7280,7280,7280,7280,0
20231024,171200,1778712370,7280,7280,7280,7280,0
20231024,171100,1778712370,7280,7280,7280,7280,0
20231024,171000,1778712370,7280,7280,7280,7280,0
20231024,170900,1778712370,7280,7280,7280,7280,0
20231024,170800,1778712370,7280,7280,7280,7280,0
20231024,170700,1778712370,7280,7280,7280,7280,0
20231024,170600,1778712370,7280,7280,7280,7280,0
20231024,170500,1778712370,7280,7280,7280,7280,0
20231024,170400,1778712370,7280,7280,7280,7280,0
20231024,170300,1778712370,7280,7280,7280,7280,0
20231024,170200,1778712370,7280,7280,7280,7280,0
20231024,170100,1778712370,7280,7280,7280,7280,0
20231024,170000,1778712370,7280,7280,7280,7280,0
20231024,165900,1778712370,7280,7280,7280,7280,0
20231024,165800,1778712370,7280,7280,7280,7280,0
20231024,165700,1778712370,7280,7280,7280,7280,0
20231024,165600,1778712370,7280,7280,7280,7280,0
20231024,165500,1778712370,7280,7280,7280,7280,0
20231024,165400,1778712370,7280,7280,7280,7280,0
20231024,165300,1778712370,7280,7280,7280,7280,0
20231024,165200,1778712370,7280,7280,7280,7280,0
20231024,165100,1778712370,7280,7280,7280,7280,0
20231024,165000,1778712370,7280,7280,7280,7280,0
20231024,164900,1778712370,7280,7280,7280,7280,0
20231024,164800,1778712370,7280,7280,7280,7280,0
20231024,164700,1778712370,7280,7280,7280,7280,0
20231024,164600,1778712370,7280,7280,7280,7280,0
20231024,164500,1778712370,7280,7280,7280,7280,4525
20231024,164400,1778712370,7280,7280,7280,7280,0
20231024,164300,1778712370,7280,7280,7280,7280,0
20231024,164200,1778712370,7280,7280,7280,7280,0
20231024,164100,1778712370,7280,7280,7280,7280,0
20231024,164000,1778712370,7280,7280,7280,7280,0
20231024,163900,1778712370,7280,7280,7280,7280,0
20231024,163800,1778712370,7280,7280,7280,7280,0
20231024,163700,1778712370,7280,7280,7280,7280,0
20231024,163600,1778712370,7280,7280,7280,7280,0
20231024,163500,1778712370,7280,7280,7280,7280,0
20231024,163400,1778712370,7280,7280,7280,7280,0
20231024,163300,1778712370,7280,7280,7280,7280,0
20231024,163200,1778712370,7280,7280,7280,7280,0
20231024,163100,1778712370,7280,7280,7280,7280,0
20231024,163000,1778712370,7280,7280,7280,7280,0
20231024,162900,1778712370,7280,7280,7280,7280,0
20231024,162800,1778712370,7280,7280,7280,7280,0
20231024,162700,1778712370,7280,7280,7280,7280,0
20231024,162600,1778712370,7280,7280,7280,7280,0
20231024,162500,1778712370,7280,7280,7280,7280,0
20231024,162400,1778712370,7280,7280,7280,7280,0
20231024,162300,1778712370,7280,7280,7280,7280,0
20231024,162200,1778712370,7280,7280,7280,7280,0
20231024,162100,1778712370,7280,7280,7280,7280,0
20231024,162000,1778712370,7280,7280,7280,7280,0
20231024,161900,1778712370,7280,7280,7280,7280,0
20231024,161800,1778712370,7280,7280,7280,7280,0
20231024,161700,1778712370,7280,7280,7280,7280,0
20231024,161600,1778712370,7280,7280,7280,7280,0
20231024,161500,1778712370,7280,7280,7280,7280,4525
20231024,161400,1778712370,7280,7280,7280,7280,0
20231024,161300,1778712370,7280,7280,7280,7280,0
20231024,161200,1778712370,7280,7280,7280,7280,0
20231024,161100,1778712370,7280,7280,7280,7280,0
20231024,161000,1778712370,7280,7280,7280,7280,0
20231024,160900,1778712370,7280,7280,7280,7280,0
20231024,160800,1778712370,7280,7280,7280,7280,0
20231024,160700,1778712370,7280,7280,7280,7280,0
20231024,160600,1778712370,7280,7280,7280,7280,0
20231024,160500,1778712370,7280,7280,7280,7280,0
20231024,160400,1778712370,7280,7280,7280,7280,0
20231024,160300,1778712370,7280,7280,7280,7280,0
20231024,160200,1778712370,7280,7280,7280,7280,0
20231024,160100,1778712370,7280,7280,7280,7280,0
20231024,160000,1778712370,7280,7280,7280,7280,0
20231024,155900,1778712370,7280,7280,7280,7280,0
20231024,155800,1778712370,7280,7280,7280,7280,0
20231024,155700,1778712370,7280,7280,7280,7280,0
20231024,155600,1778712370,7280,7280,7280,7280,0
20231024,155500,1778712370,7280,7280,7280,7280,0
20231024,155400,1778712370,7280,7280,7280,7280,0
20231024,155300,1778712370,7280,7280,7280,7280,0
20231024,155200,1778712370,7280,7280,7280,7280,0
20231024,155100,1778712370,7280,7280,7280,7280,0
20231024,155000,1778712370,7280,7280,7280,7280,0
20231024,154900,1778712370,7280,7280,7280,7280,0
20231024,154800,1778712370,7280,7280,7280,7280,0
20231024,154700,1778712370,7280,7280,7280,7280,0
20231024,154600,1778712370,7280,7280,7280,7280,0
20231024,154500,1778712370,7280,7280,7280,7280,4525
20231024,154400,1778712370,7280,7280,7280,7280,0
20231024,154300,1778712370,7280,7280,7280,7280,0
20231024,154200,1778712370,7280,7280,7280,7280,0
20231024,154100,1778712370,7280,7280,7280,7280,0
20231024,154000,1778712370,7280,7280,7280,7280,0
20231024,153900,1778712370,7280,7280,7280,7280,0
20231024,153800,1778712370,7280,7280,7280,7280,0
20231024,153700,1778712370,7280,7280,7280,7280,0
20231024,153600,1778712370,7280,7280,7280,7280,0
20231024,153500,1778712370,7280,7280,7280,7280,0
20231024,153400,1778712370,7280,7280,7280,7280,0
20231024,153300,1778712370,7280,7280,7280,7280,0
20231024,153200,1778712370,7280,7280,7280,7280,0
20231024,153100,1778712370,7280,7280,7280,7280,0
20231024,153000,1778712370,7280,7280,7280,7280,4525
20231024,152900,1745770370,7240,7240,7240,7240,0
20231024,152800,1745770370,7240,7240,7240,7240,0
20231024,152700,1745770370,7240,7240,7240,7240,0
20231024,152600,1745770370,7240,7240,7240,7240,0
20231024,152500,1745770370,7240,7240,7240,7240,0
20231024,152400,1745770370,7240,7240,7240,7240,0
20231024,152300,1745770370,7240,7240,7240,7240,0
20231024,152200,1745770370,7240,7240,7240,7240,0
20231024,152100,1745770370,7240,7240,7240,7240,0
20231024,152000,1745770370,7240,7240,7240,7240,0
20231024,151900,1745770370,7240,7230,7240,7220,60
20231024,151800,1745336720,7220,7200,7230,7200,1386
20231024,151700,1735332900,7200,7200,7210,7180,1029
20231024,151600,1727925560,7210,7220,7220,7150,3601
20231024,151500,1702081130,7220,7280,7280,7150,5358
20231024,151400,1663496460,7280,7270,7280,7270,168
20231024,151300,1662274630,7270,7270,7270,7270,15
20231024,151200,1662165580,7260,7270,7270,7260,127
20231024,151100,1661242710,7270,7280,7280,7270,157
20231024,151000,1660101310,7280,7280,7280,7280,204
20231024,150900,1658616190,7280,7280,7280,7280,102
20231024,150800,1657873630,7290,7290,7290,7290,1448
20231024,150700,1647317710,7300,7290,7300,7290,97
20231024,150600,1646610480,7290,7270,7290,7270,220
20231024,150500,1645009860,7270,7270,7270,7270,91
20231024,150400,1644348290,7270,7270,7270,7260,1003
20231024,150300,1637057170,7270,7270,7270,7270,2
20231024,150200,1637042630,7260,7260,7270,7260,63
20231024,150100,1636585240,7270,7270,7290,7270,105
20231024,150000,1635821740,7270,7250,7270,7250,164
20231024,145900,1634631820,7250,7250,7250,7250,101
20231024,145800,1633899570,7260,7260,7260,7260,12
20231024,145700,1633812450,7260,7270,7270,7260,14
20231024,145600,1633710800,7260,7270,7270,7260,60
20231024,145500,1633275000,7280,7290,7300,7280,63
20231024,145400,1632816260,7310,7270,7310,7270,203
20231024,145300,1631334090,7260,7290,7290,7250,74
20231024,145200,1630796970,7380,7220,7520,7220,5056
20231024,145100,1593304850,7220,7250,7250,7100,6854
20231024,145000,1544104430,7270,7280,7280,7270,59
20231024,144900,1543675420,7270,7260,7290,7260,75
20231024,144800,1543130180,7270,7280,7280,7210,1022
20231024,144700,1535731680,7270,7300,7300,7260,678
20231024,144600,1530794640,7310,7330,7330,7310,172
20231024,144500,1529535030,7330,7330,7330,7330,35
20231024,144400,1529278480,7340,7340,7340,7340,0
20231024,144300,1529278480,7340,7310,7340,7300,131
20231024,144200,1528317620,7340,7310,7340,7310,608
20231024,144100,1523856370,7310,7310,7320,7310,205
20231024,144000,1522356140,7300,7340,7340,7300,311
20231024,143900,1520084370,7320,7320,7340,7320,283
20231024,143800,1518009530,7320,7290,7320,7290,940
20231024,143700,1511146160,7290,7290,7300,7290,3
20231024,143600,1511124280,7290,7290,7290,7290,50
20231024,143500,1510759780,7290,7270,7300,7270,775
20231024,143400,1505115350,7270,7270,7270,7270,0
20231024,143300,1505115350,7270,7270,7270,7270,6
20231024,143200,1505071730,7270,7280,7280,7270,60
20231024,143100,1504635030,7280,7280,7280,7270,302
20231024,143000,1502437520,7280,7290,7290,7270,569
20231024,142900,1498299700,7290,7280,7290,7270,25
20231024,142800,1498117780,7280,7280,7280,7270,212
20231024,142700,1496574520,7280,7270,7280,7270,260
20231024,142600,1494681940,7280,7270,7280,7260,254
20231024,142500,1492834280,7260,7230,7260,7230,918
20231024,142400,1486175390,7240,7240,7250,7240,113
20231024,142300,1485356200,7240,7240,7240,7210,553
20231024,142200,1481368960,7250,7250,7250,7250,1
20231024,142100,1481361710,7260,7260,7260,7260,15
20231024,142000,1481252810,7260,7220,7260,7220,1072
20231024,141900,1473493250,7200,7210,7220,7200,1213
20231024,141800,1464751520,7230,7230,7230,7230,3
20231024,141700,1464729830,7210,7210,7220,7210,2628
20231024,141600,1445779370,7220,7210,7230,7210,274
20231024,141500,1443800940,7210,7210,7210,7210,239
20231024,141400,1442077750,7220,7190,7220,7190,903
20231024,141300,1435575850,7180,7180,7180,7180,234
20231024,141200,1433895730,7180,7150,7180,7150,101
20231024,141100,1433173550,7150,7190,7190,7150,210
20231024,141000,1431667060,7190,7190,7190,7190,0
20231024,140900,1431667060,7190,7190,7190,7190,100
20231024,140800,1430948060,7190,7190,7200,7190,77
20231024,140700,1430394000,7190,7160,7200,7160,31
20231024,140600,1430171260,7160,7200,7200,7150,842
20231024,140500,1424142600,7200,7210,7210,7170,158
20231024,140400,1423006820,7210,7180,7210,7180,1028
20231024,140300,1415614480,7180,7150,7180,7150,487
20231024,140200,1412128330,7130,7110,7130,7110,1362
20231024,140100,1402428620,7090,7110,7110,7090,1404
20231024,140000,1392462220,7120,7120,7120,7120,142
20231024,135900,1391451180,7110,7120,7120,7110,851
20231024,135800,1385392680,7120,7100,7130,7070,3487
20231024,135700,1360704600,7130,7110,7130,7080,1054
20231024,135600,1353212000,7100,7100,7110,7100,775
20231024,135500,1347709460,7080,7080,7110,7080,1206
20231024,135400,1339161320,7080,7090,7090,7080,199
20231024,135300,1337751300,7100,7100,7100,7100,110
20231024,135200,1336970300,7100,7100,7100,7070,89
20231024,135100,1336339690,7090,7090,7090,7090,100
20231024,135000,1335630690,7110,7120,7120,7090,541
20231024,134900,1331793880,7130,7090,7130,7060,3445
20231024,134800,1307386150,7090,7090,7100,7090,2729
20231024,134700,1288019530,7100,7110,7110,7100,1027
20231024,134600,1280724830,7110,7100,7110,7100,305
20231024,134500,1278559180,7100,7110,7110,7100,803
20231024,134400,1272855310,7120,7130,7130,7120,211
20231024,134300,1271352790,7130,7130,7130,7130,222
20231024,134200,1269769930,7130,7130,7140,7130,732
20231024,134100,1264549890,7130,7120,7130,7120,150
20231024,134000,1263481390,7120,7110,7120,7110,638
20231024,133900,1258940440,7110,7100,7110,7100,145
20231024,133800,1257910440,7100,7090,7100,7090,1626
20231024,133700,1246377520,7090,7090,7090,7080,759
20231024,133600,1240998050,7100,7110,7110,7100,6940
20231024,133500,1191712390,7120,7120,7120,7120,5
20231024,133400,1191676790,7110,7120,7120,7110,475
20231024,133300,1188296850,7120,7130,7150,7110,851
20231024,133200,1182240110,7140,7120,7140,7120,1131
20231024,133100,1174178440,7120,7130,7130,7120,50
20231024,133000,1173822160,7140,7140,7140,7140,23
20231024,132900,1173657940,7110,7140,7140,7110,150
20231024,132800,1172590400,7140,7110,7140,7110,7
20231024,132700,1172540480,7110,7110,7110,7110,989
20231024,132600,1165508690,7110,7160,7160,7110,2064
20231024,132500,1150763530,7160,7160,7160,7160,258
20231024,132400,1148916250,7160,7150,7160,7140,946
20231024,132300,1142152230,7150,7170,7170,7120,3810
20231024,132200,1115002420,7120,7170,7170,7120,511
20231024,132100,1111358430,7170,7140,7170,7140,1664
20231024,132000,1099470090,7140,7140,7160,7140,1458
20231024,131900,1089053650,7140,7140,7140,7140,1
20231024,131800,1089046510,7140,7140,7140,7140,38
20231024,131700,1088775190,7140,7140,7140,7140,261
20231024,131600,1086911650,7130,7130,7130,7130,75
20231024,131500,1086376900,7140,7140,7140,7120,161
20231024,131400,1085228670,7130,7130,7130,7130,654
20231024,131300,1080565650,7130,7130,7130,7130,29
20231024,131200,1080358880,7130,7140,7140,7130,91
20231024,131100,1079709240,7110,7180,7180,7110,746
20231024,131000,1074393690,7180,7140,7180,7140,742
20231024,130900,1069092660,7150,7140,7150,7140,55
20231024,130800,1068699860,7140,7140,7140,7100,2978
20231024,130700,1047523050,7140,7170,7170,7140,2906
20231024,130600,1026754960,7170,7170,7180,7160,1278
20231024,130500,1017604260,7170,7180,7180,7170,1172
20231024,130400,1009199670,7180,7190,7190,7180,335
20231024,130300,1006794350,7200,7190,7200,7190,1013
20231024,130200,999505380,7200,7190,7200,7190,101
20231024,130100,998779180,7200,7200,7200,7200,1
20231024,130000,998771980,7210,7190,7210,7190,1333
20231024,125900,989179970,7200,7200,7200,7200,511
20231024,125800,985500770,7200,7180,7200,7180,1376
20231024,125700,975620950,7180,7180,7180,7180,164
20231024,125600,974443430,7180,7200,7200,7170,704
20231024,125500,969385850,7200,7220,7230,7200,971
20231024,125400,962384520,7220,7260,7260,7220,9139
20231024,125300,896143090,7270,7280,7280,7270,1213
20231024,125200,887322450,7280,7290,7290,7280,386
20231024,125100,884511860,7300,7290,7300,7280,765
20231024,125000,878936920,7310,7320,7320,7310,90
20231024,124900,878279010,7320,7330,7330,7320,147
20231024,124800,877202950,7310,7330,7340,7310,817
20231024,124700,871217530,7330,7330,7330,7330,32
20231024,124600,870982970,7330,7300,7330,7300,1555
20231024,124500,859621020,7300,7300,7300,7300,0
20231024,124400,859621020,7300,7300,7300,7300,12
20231024,124300,859533420,7300,7300,7300,7300,0
20231024,124200,859533420,7300,7300,7300,7300,26
20231024,124100,859343620,7300,7300,7300,7300,142
20231024,124000,858307020,7300,7300,7300,7300,0
20231024,123900,858307020,7300,7300,7300,7300,800
20231024,123800,852467020,7310,7310,7310,7310,67
20231024,123700,851977250,7310,7300,7310,7300,370
20231024,123600,849272950,7300,7300,7300,7300,485
20231024,123500,845732450,7300,7300,7300,7300,2
20231024,123400,845717850,7290,7290,7290,7290,0
20231024,123300,845717850,7290,7290,7290,7290,10
20231024,123200,845644950,7290,7290,7290,7290,206
20231024,123100,844143210,7300,7300,7300,7300,32
20231024,123000,843909610,7330,7330,7330,7330,0
20231024,122900,843909610,7330,7330,7330,7330,0
20231024,122800,843909610,7330,7310,7330,7300,102
20231024,122700,843164870,7300,7300,7300,7300,0
20231024,122600,843164870,7300,7300,7300,7300,0
20231024,122500,843164870,7300,7300,7300,7300,0
20231024,122400,843164870,7300,7300,7300,7300,0
20231024,122300,843164870,7300,7300,7300,7300,0
20231024,122200,843164870,7300,7290,7330,7280,161
20231024,122100,841992510,7280,7330,7330,7280,103
20231024,122000,841241270,7330,7330,7330,7330,0
20231024,121900,841241270,7330,7330,7330,7330,0
20231024,121800,841241270,7330,7330,7330,7330,2
20231024,121700,841226610,7330,7330,7330,7330,0
20231024,121600,841226610,7330,7330,7330,7330,3
20231024,121500,841204620,7330,7330,7330,7330,0
20231024,121400,841204620,7330,7330,7330,7330,10
20231024,121300,841131320,7340,7340,7340,7340,0
20231024,121200,841131320,7340,7310,7340,7280,871
20231024,121100,834774460,7340,7340,7340,7340,0
20231024,121000,834774460,7340,7340,7340,7340,0
20231024,120900,834774460,7340,7340,7340,7340,0
20231024,120800,834774460,7340,7350,7350,7340,15
20231024,120700,834664320,7340,7340,7340,7340,22
20231024,120600,834502840,7340,7340,7340,7340,14
20231024,120500,834400080,7340,7340,7340,7340,25
20231024,120400,834216580,7340,7340,7350,7340,82
20231024,120300,833614200,7340,7340,7340,7340,58
20231024,120200,833188480,7320,7320,7320,7320,0
20231024,120100,833188480,7320,7320,7320,7320,6
20231024,120000,833144560,7320,7320,7320,7320,15
20231024,115900,833034760,7320,7350,7350,7310,15
20231024,115800,832924850,7320,7320,7320,7320,50
20231024,115700,832558850,7310,7360,7360,7300,1068
20231024,115600,824738950,7360,7360,7360,7360,1
20231024,115500,824731590,7360,7360,7360,7360,45
20231024,115400,824400390,7360,7370,7370,7360,7
20231024,115300,824348860,7380,7390,7400,7380,181
20231024,115200,823012460,7390,7380,7390,7380,257
20231024,115100,821113560,7390,7380,7390,7370,40
20231024,115000,820818410,7370,7380,7380,7370,22
20231024,114900,820656220,7380,7360,7380,7360,276
20231024,114800,818622070,7350,7350,7350,7350,0
20231024,114700,818622070,7350,7350,7350,7350,1
20231024,114600,818614720,7360,7350,7360,7350,16
20231024,114500,818497110,7360,7350,7360,7350,36
20231024,114400,818232480,7360,7360,7360,7330,55
20231024,114300,817829200,7330,7350,7360,7330,12
20231024,114200,817741190,7320,7320,7320,7320,3
20231024,114100,817719230,7330,7330,7330,7330,30
20231024,114000,817499330,7350,7350,7350,7350,1
20231024,113900,817491980,7360,7340,7360,7340,50
20231024,113800,817124250,7340,7340,7340,7340,5
20231024,113700,817087550,7340,7360,7360,7340,7
20231024,113600,817036150,7380,7370,7380,7330,248
20231024,113500,815206600,7380,7340,7380,7340,142
20231024,113400,814162720,7340,7340,7340,7340,38
20231024,113300,813883800,7340,7340,7340,7340,12
20231024,113200,813795720,7340,7340,7340,7340,0
20231024,113100,813795720,7340,7350,7350,7340,82
20231024,113000,813193110,7350,7350,7350,7350,6
20231024,112900,813149010,7350,7380,7390,7350,177
20231024,112800,811842110,7390,7390,7390,7390,0
20231024,112700,811842110,7390,7390,7390,7390,18
20231024,112600,811709090,7320,7340,7340,7320,100
20231024,112500,810975540,7410,7340,7420,7340,1483
20231024,112400,800047490,7340,7340,7340,7340,4
20231024,112300,800018130,7330,7320,7330,7320,176
20231024,112200,798729670,7320,7320,7320,7320,5
20231024,112100,798693070,7320,7320,7320,7320,2
20231024,112000,798678430,7320,7290,7320,7290,183
20231024,111900,797344280,7300,7300,7300,7300,0
20231024,111800,797344280,7300,7280,7300,7280,495
20231024,111700,793734770,7270,7270,7280,7260,44
20231024,111600,793415090,7260,7220,7260,7220,86
20231024,111500,792792970,7260,7260,7260,7260,0
20231024,111400,792792970,7260,7210,7260,7210,6
20231024,111300,792749660,7210,7210,7210,7210,10
20231024,111200,792677560,7190,7220,7220,7190,170
20231024,111100,791454100,7160,7250,7250,7160,902
20231024,111000,784957010,7280,7290,7290,7260,197
20231024,110900,783526330,7290,7280,7290,7280,4
20231024,110800,783497200,7260,7270,7270,7260,140
20231024,110700,782480790,7270,7290,7290,7270,256
20231024,110600,780619400,7290,7270,7290,7270,388
20231024,110500,777798590,7270,7270,7280,7270,10033
20231024,110400,704858460,7270,7250,7270,7250,748
20231024,110300,699426500,7210,7250,7250,7210,338
20231024,110200,696983000,7260,7220,7260,7220,990
20231024,110100,689816670,7220,7220,7220,7220,1
20231024,110000,689809450,7190,7190,7190,7190,100
20231024,105900,689090450,7190,7190,7190,7190,0
20231024,105800,689090450,7190,7200,7210,7190,954
20231024,105700,682220880,7200,7200,7200,7200,16
20231024,105600,682105680,7200,7200,7200,7200,86
20231024,105500,681486480,7200,7190,7200,7190,357
20231024,105400,678919220,7190,7200,7200,7190,6
20231024,105300,678876030,7210,7210,7210,7210,107
20231024,105200,678104560,7200,7200,7210,7200,656
20231024,105100,673380360,7200,7200,7200,7200,158
20231024,105000,672242760,7210,7240,7240,7210,368
20231024,104900,669583480,7240,7240,7240,7240,3
20231024,104800,669561760,7200,7210,7210,7200,128
20231024,104700,668639140,7200,7250,7250,7200,46
20231024,104600,668307640,7250,7250,7250,7250,62
20231024,104500,667858140,7250,7250,7250,7250,0
20231024,104400,667858140,7250,7250,7250,7250,5
20231024,104300,667821890,7260,7240,7260,7210,131
20231024,104200,666874670,7240,7260,7260,7240,42
20231024,104100,666570470,7260,7250,7270,7250,287
20231024,104000,664487710,7270,7270,7270,7260,638
20231024,103900,659851830,7270,7200,7270,7190,9156
20231024,103800,593753690,7200,7200,7200,7190,609
20231024,103700,589370050,7220,7200,7220,7200,1908
20231024,103600,575596350,7230,7210,7230,7170,2496
20231024,103500,557554060,7170,7220,7220,7170,76
20231024,103400,557008380,7180,7180,7180,7180,500
20231024,103300,553418380,7180,7220,7230,7150,6373
20231024,103200,507815970,7160,7210,7210,7160,4163
20231024,103100,477957460,7220,7220,7220,7220,1
20231024,103000,477950240,7220,7210,7220,7200,90
20231024,102900,477301920,7200,7210,7210,7200,289
20231024,102800,475221080,7200,7240,7240,7200,206
20231024,102700,473734570,7250,7250,7250,7250,0
20231024,102600,473734570,7250,7250,7250,7250,0
20231024,102500,473734570,7250,7210,7250,7200,1663
20231024,102400,461702140,7200,7200,7200,7200,0
20231024,102300,461702140,7200,7220,7220,7200,597
20231024,102200,457400690,7220,7270,7270,7220,213
20231024,102100,455862280,7220,7260,7260,7220,1487
20231024,102000,445106760,7300,7300,7300,7300,58
20231024,101900,444683360,7300,7300,7300,7300,0
20231024,101800,444683360,7300,7300,7300,7300,126
20231024,101700,443763560,7240,7300,7300,7240,250
20231024,101600,441945480,7300,7300,7300,7300,60
20231024,101500,441507480,7330,7330,7330,7330,1
20231024,101400,441500150,7220,7300,7300,7220,500
20231024,101300,437870670,7260,7290,7290,7260,1000
20231024,101200,430593970,7320,7260,7320,7260,2342
20231024,101100,413505410,7260,7290,7290,7210,4788
20231024,101000,378762060,7280,7310,7310,7280,17
20231024,100900,378637910,7280,7250,7300,7250,683
20231024,100800,373658220,7230,7290,7290,7220,4447
20231024,100700,341395190,7260,7260,7300,7260,1747
20231024,100600,328703730,7260,7270,7270,7260,1100
20231024,100500,320717200,7260,7260,7260,7260,2438
20231024,100400,303017320,7210,7350,7350,7210,3828
20231024,100300,275246570,7370,7360,7370,7320,572
20231024,100200,271055900,7370,7400,7400,7370,750
20231024,100100,265525000,7390,7390,7390,7390,0
20231024,100000,265525000,7390,7380,7390,7370,207
20231024,095900,263999130,7370,7370,7370,7370,0
20231024,095800,263999130,7370,7370,7380,7370,35
20231024,095700,263741010,7370,7370,7370,7370,0
20231024,095600,263741010,7370,7370,7370,7370,50
20231024,095500,263372510,7360,7370,7370,7360,600
20231024,095400,258956220,7360,7360,7360,7360,202
20231024,095300,257469500,7400,7360,7400,7320,391
20231024,095200,254599240,7300,7400,7400,7300,267
20231024,095100,252636180,7400,7400,7400,7400,1107
20231024,095000,244444380,7410,7440,7440,7410,2300
20231024,094900,227385040,7440,7420,7440,7420,50
20231024,094800,227013880,7410,7410,7410,7380,2286
20231024,094700,210098180,7410,7450,7450,7410,397
20231024,094600,207152240,7550,7550,7550,7550,0
20231024,094500,207152240,7550,7450,7550,7450,100
20231024,094400,206400810,7440,7440,7440,7440,153
20231024,094300,205262490,7440,7410,7440,7400,1466
20231024,094200,194411280,7430,7490,7490,7430,517
20231024,094100,190555630,7490,7510,7510,7490,3000
20231024,094000,168066250,7560,7540,7580,7510,738
20231024,093900,162522130,7530,7600,7600,7530,857
20231024,093800,156060830,7600,7600,7600,7600,5
20231024,093700,156022830,7560,7560,7560,7560,94
20231024,093600,155312190,7600,7600,7600,7600,2
20231024,093500,155296990,7600,7580,7600,7560,256
20231024,093400,153353600,7580,7580,7580,7580,20
20231024,093300,153202000,7580,7580,7580,7580,2
20231024,093200,153186840,7580,7550,7580,7550,82
20231024,093100,152567680,7550,7550,7560,7550,121
20231024,093000,151654110,7560,7550,7640,7540,451
20231024,092900,148236390,7540,7590,7590,7540,223
20231024,092800,146550280,7650,7620,7650,7570,1450
20231024,092700,135543790,7620,7620,7640,7620,931
20231024,092600,128446930,7640,7620,7640,7620,117
20231024,092500,127554270,7620,7620,7620,7620,0
20231024,092400,127554270,7620,7620,7620,7620,50
20231024,092300,127173270,7640,7640,7650,7640,159
20231024,092200,125957660,7650,7600,7650,7600,78
20231024,092100,125361060,7640,7590,7640,7590,948
20231024,092000,118137570,7620,7590,7620,7590,898
20231024,091900,111321720,7590,7600,7600,7590,281
20231024,091800,109188910,7620,7620,7620,7590,1615
20231024,091700,96922100,7610,7610,7610,7600,105
20231024,091600,96124040,7600,7590,7600,7590,439
20231024,091500,92791080,7600,7590,7600,7580,301
20231024,091400,90506850,7600,7650,7650,7600,1562
20231024,091300,78594890,7650,7650,7650,7650,472
20231024,091200,74984090,7650,7650,7660,7650,199
20231024,091100,73461500,7650,7630,7650,7620,31
20231024,091000,73225210,7610,7660,7660,7610,81
20231024,090900,72608700,7610,7620,7620,7610,136
20231024,090800,71572570,7620,7620,7650,7610,53
20231024,090700,71168970,7610,7630,7630,7600,980
20231024,090600,63715730,7610,7630,7630,7610,62
20231024,090500,63243740,7610,7670,7730,7610,1261
20231024,090400,53578720,7670,7700,7700,7670,254
20231024,090300,51627490,7720,7700,7750,7700,1424
20231024,090200,40653690,7700,7650,7700,7650,1350
20231024,090100,30307000,7650,7630,7650,7620,1129
20231024,090000,21682290,7590,7700,7700,7590,2818