stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,195000,7093132330,11620,11620,11620,11620,22958
20231025,194900,7093132330,11620,11620,11620,11620,0
20231025,194800,7093132330,11620,11620,11620,11620,0
20231025,194700,7093132330,11620,11620,11620,11620,0
20231025,194600,7093132330,11620,11620,11620,11620,0
20231025,194500,7093132330,11620,11620,11620,11620,0
20231025,194400,7093132330,11620,11620,11620,11620,0
20231025,194300,7093132330,11620,11620,11620,11620,0
20231025,194200,7093132330,11620,11620,11620,11620,0
20231025,194100,7093132330,11620,11620,11620,11620,0
20231025,194000,7093132330,11620,11620,11620,11620,0
20231025,193900,7093132330,11620,11620,11620,11620,0
20231025,193800,7093132330,11620,11620,11620,11620,0
20231025,193700,7093132330,11620,11620,11620,11620,0
20231025,193600,7093132330,11620,11620,11620,11620,0
20231025,193500,7093132330,11620,11620,11620,11620,0
20231025,193400,7093132330,11620,11620,11620,11620,0
20231025,193300,7093132330,11620,11620,11620,11620,0
20231025,193200,7093132330,11620,11620,11620,11620,0
20231025,193100,7093132330,11620,11620,11620,11620,0
20231025,193000,7093132330,11620,11620,11620,11620,0
20231025,192900,7093132330,11620,11620,11620,11620,0
20231025,192800,7093132330,11620,11620,11620,11620,0
20231025,192700,7093132330,11620,11620,11620,11620,0
20231025,192600,7093132330,11620,11620,11620,11620,0
20231025,192500,7093132330,11620,11620,11620,11620,0
20231025,192400,7093132330,11620,11620,11620,11620,0
20231025,192300,7093132330,11620,11620,11620,11620,0
20231025,192200,7093132330,11620,11620,11620,11620,0
20231025,192100,7093132330,11620,11620,11620,11620,0
20231025,192000,7093132330,11620,11620,11620,11620,22958
20231025,191900,7093132330,11620,11620,11620,11620,0
20231025,191800,7093132330,11620,11620,11620,11620,0
20231025,191700,7093132330,11620,11620,11620,11620,0
20231025,191600,7093132330,11620,11620,11620,11620,0
20231025,191500,7093132330,11620,11620,11620,11620,0
20231025,191400,7093132330,11620,11620,11620,11620,0
20231025,191300,7093132330,11620,11620,11620,11620,0
20231025,191200,7093132330,11620,11620,11620,11620,0
20231025,191100,7093132330,11620,11620,11620,11620,0
20231025,191000,7093132330,11620,11620,11620,11620,0
20231025,190900,7093132330,11620,11620,11620,11620,0
20231025,190800,7093132330,11620,11620,11620,11620,0
20231025,190700,7093132330,11620,11620,11620,11620,0
20231025,190600,7093132330,11620,11620,11620,11620,0
20231025,190500,7093132330,11620,11620,11620,11620,0
20231025,190400,7093132330,11620,11620,11620,11620,0
20231025,190300,7093132330,11620,11620,11620,11620,0
20231025,190200,7093132330,11620,11620,11620,11620,0
20231025,190100,7093132330,11620,11620,11620,11620,0
20231025,190000,7093132330,11620,11620,11620,11620,0
20231025,185900,7093132330,11620,11620,11620,11620,0
20231025,185800,7093132330,11620,11620,11620,11620,0
20231025,185700,7093132330,11620,11620,11620,11620,0
20231025,185600,7093132330,11620,11620,11620,11620,0
20231025,185500,7093132330,11620,11620,11620,11620,0
20231025,185400,7093132330,11620,11620,11620,11620,0
20231025,185300,7093132330,11620,11620,11620,11620,0
20231025,185200,7093132330,11620,11620,11620,11620,0
20231025,185100,7093132330,11620,11620,11620,11620,0
20231025,185000,7093132330,11620,11620,11620,11620,22958
20231025,184900,7093132330,11620,11620,11620,11620,0
20231025,184800,7093132330,11620,11620,11620,11620,0
20231025,184700,7093132330,11620,11620,11620,11620,0
20231025,184600,7093132330,11620,11620,11620,11620,0
20231025,184500,7093132330,11620,11620,11620,11620,0
20231025,184400,7093132330,11620,11620,11620,11620,0
20231025,184300,7093132330,11620,11620,11620,11620,0
20231025,184200,7093132330,11620,11620,11620,11620,0
20231025,184100,7093132330,11620,11620,11620,11620,0
20231025,184000,7093132330,11620,11620,11620,11620,0
20231025,183900,7093132330,11620,11620,11620,11620,0
20231025,183800,7093132330,11620,11620,11620,11620,0
20231025,183700,7093132330,11620,11620,11620,11620,0
20231025,183600,7093132330,11620,11620,11620,11620,0
20231025,183500,7093132330,11620,11620,11620,11620,0
20231025,183400,7093132330,11620,11620,11620,11620,0
20231025,183300,7093132330,11620,11620,11620,11620,0
20231025,183200,7093132330,11620,11620,11620,11620,0
20231025,183100,7093132330,11620,11620,11620,11620,0
20231025,183000,7093132330,11620,11620,11620,11620,0
20231025,182900,7093132330,11620,11620,11620,11620,0
20231025,182800,7093132330,11620,11620,11620,11620,0
20231025,182700,7093132330,11620,11620,11620,11620,0
20231025,182600,7093132330,11620,11620,11620,11620,0
20231025,182500,7093132330,11620,11620,11620,11620,0
20231025,182400,7093132330,11620,11620,11620,11620,0
20231025,182300,7093132330,11620,11620,11620,11620,0
20231025,182200,7093132330,11620,11620,11620,11620,0
20231025,182100,7093132330,11620,11620,11620,11620,0
20231025,182000,7093132330,11620,11620,11620,11620,22958
20231025,181900,7093132330,11620,11620,11620,11620,0
20231025,181800,7093132330,11620,11620,11620,11620,0
20231025,181700,7093132330,11620,11620,11620,11620,0
20231025,181600,7093132330,11620,11620,11620,11620,0
20231025,181500,7093132330,11620,11620,11620,11620,0
20231025,181400,7093132330,11620,11620,11620,11620,0
20231025,181300,7093132330,11620,11620,11620,11620,0
20231025,181200,7093132330,11620,11620,11620,11620,0
20231025,181100,7093132330,11620,11620,11620,11620,0
20231025,181000,7093132330,11620,11620,11620,11620,0
20231025,180900,7093132330,11620,11620,11620,11620,0
20231025,180800,7093132330,11620,11620,11620,11620,0
20231025,180700,7093132330,11620,11620,11620,11620,0
20231025,180600,7093132330,11620,11620,11620,11620,0
20231025,180500,7093132330,11620,11620,11620,11620,0
20231025,180400,7093132330,11620,11620,11620,11620,0
20231025,180300,7093132330,11620,11620,11620,11620,0
20231025,180200,7093132330,11620,11620,11620,11620,0
20231025,180100,7093132330,11620,11620,11620,11620,0
20231025,180000,7093132330,11620,11620,11620,11620,0
20231025,175900,7093132330,11620,11620,11620,11620,0
20231025,175800,7093132330,11620,11620,11620,11620,0
20231025,175700,7093132330,11620,11620,11620,11620,0
20231025,175600,7093132330,11620,11620,11620,11620,0
20231025,175500,7093132330,11620,11620,11620,11620,0
20231025,175400,7093132330,11620,11620,11620,11620,0
20231025,175300,7093132330,11620,11620,11620,11620,0
20231025,175200,7093132330,11620,11620,11620,11620,0
20231025,175100,7093132330,11620,11620,11620,11620,0
20231025,175000,7093132330,11620,11620,11620,11620,22958
20231025,174900,7093132330,11620,11620,11620,11620,0
20231025,174800,7093132330,11620,11620,11620,11620,0
20231025,174700,7093132330,11620,11620,11620,11620,0
20231025,174600,7093132330,11620,11620,11620,11620,0
20231025,174500,7093132330,11620,11620,11620,11620,0
20231025,174400,7093132330,11620,11620,11620,11620,0
20231025,174300,7093132330,11620,11620,11620,11620,0
20231025,174200,7093132330,11620,11620,11620,11620,0
20231025,174100,7093132330,11620,11620,11620,11620,0
20231025,174000,7093132330,11620,11620,11620,11620,0
20231025,173900,7093132330,11620,11620,11620,11620,0
20231025,173800,7093132330,11620,11620,11620,11620,0
20231025,173700,7093132330,11620,11620,11620,11620,0
20231025,173600,7093132330,11620,11620,11620,11620,0
20231025,173500,7093132330,11620,11620,11620,11620,0
20231025,173400,7093132330,11620,11620,11620,11620,0
20231025,173300,7093132330,11620,11620,11620,11620,0
20231025,173200,7093132330,11620,11620,11620,11620,0
20231025,173100,7093132330,11620,11620,11620,11620,0
20231025,173000,7093132330,11620,11620,11620,11620,0
20231025,172900,7093132330,11620,11620,11620,11620,0
20231025,172800,7093132330,11620,11620,11620,11620,0
20231025,172700,7093132330,11620,11620,11620,11620,0
20231025,172600,7093132330,11620,11620,11620,11620,0
20231025,172500,7093132330,11620,11620,11620,11620,0
20231025,172400,7093132330,11620,11620,11620,11620,0
20231025,172300,7093132330,11620,11620,11620,11620,0
20231025,172200,7093132330,11620,11620,11620,11620,0
20231025,172100,7093132330,11620,11620,11620,11620,0
20231025,172000,7093132330,11620,11620,11620,11620,22958
20231025,171900,7093132330,11620,11620,11620,11620,0
20231025,171800,7093132330,11620,11620,11620,11620,0
20231025,171700,7093132330,11620,11620,11620,11620,0
20231025,171600,7093132330,11620,11620,11620,11620,0
20231025,171500,7093132330,11620,11620,11620,11620,0
20231025,171400,7093132330,11620,11620,11620,11620,0
20231025,171300,7093132330,11620,11620,11620,11620,0
20231025,171200,7093132330,11620,11620,11620,11620,0
20231025,171100,7093132330,11620,11620,11620,11620,0
20231025,171000,7093132330,11620,11620,11620,11620,0
20231025,170900,7093132330,11620,11620,11620,11620,0
20231025,170800,7093132330,11620,11620,11620,11620,0
20231025,170700,7093132330,11620,11620,11620,11620,0
20231025,170600,7093132330,11620,11620,11620,11620,0
20231025,170500,7093132330,11620,11620,11620,11620,0
20231025,170400,7093132330,11620,11620,11620,11620,0
20231025,170300,7093132330,11620,11620,11620,11620,0
20231025,170200,7093132330,11620,11620,11620,11620,0
20231025,170100,7093132330,11620,11620,11620,11620,0
20231025,170000,7093132330,11620,11620,11620,11620,0
20231025,165900,7093132330,11620,11620,11620,11620,0
20231025,165800,7093132330,11620,11620,11620,11620,0
20231025,165700,7093132330,11620,11620,11620,11620,0
20231025,165600,7093132330,11620,11620,11620,11620,0
20231025,165500,7093132330,11620,11620,11620,11620,0
20231025,165400,7093132330,11620,11620,11620,11620,0
20231025,165300,7093132330,11620,11620,11620,11620,0
20231025,165200,7093132330,11620,11620,11620,11620,0
20231025,165100,7093132330,11620,11620,11620,11620,0
20231025,165000,7093132330,11620,11620,11620,11620,22958
20231025,164900,7093132330,11620,11620,11620,11620,0
20231025,164800,7093132330,11620,11620,11620,11620,0
20231025,164700,7093132330,11620,11620,11620,11620,0
20231025,164600,7093132330,11620,11620,11620,11620,0
20231025,164500,7093132330,11620,11620,11620,11620,0
20231025,164400,7093132330,11620,11620,11620,11620,0
20231025,164300,7093132330,11620,11620,11620,11620,0
20231025,164200,7093132330,11620,11620,11620,11620,0
20231025,164100,7093132330,11620,11620,11620,11620,0
20231025,164000,7093132330,11620,11620,11620,11620,0
20231025,163900,7093132330,11620,11620,11620,11620,0
20231025,163800,7093132330,11620,11620,11620,11620,0
20231025,163700,7093132330,11620,11620,11620,11620,0
20231025,163600,7093132330,11620,11620,11620,11620,0
20231025,163500,7093132330,11620,11620,11620,11620,0
20231025,163400,7093132330,11620,11620,11620,11620,0
20231025,163300,7093132330,11620,11620,11620,11620,0
20231025,163200,7093132330,11620,11620,11620,11620,0
20231025,163100,7093132330,11620,11620,11620,11620,0
20231025,163000,7093132330,11620,11620,11620,11620,0
20231025,162900,7093132330,11620,11620,11620,11620,0
20231025,162800,7093132330,11620,11620,11620,11620,0
20231025,162700,7093132330,11620,11620,11620,11620,0
20231025,162600,7093132330,11620,11620,11620,11620,0
20231025,162500,7093132330,11620,11620,11620,11620,0
20231025,162400,7093132330,11620,11620,11620,11620,0
20231025,162300,7093132330,11620,11620,11620,11620,0
20231025,162200,7093132330,11620,11620,11620,11620,0
20231025,162100,7093132330,11620,11620,11620,11620,0
20231025,162000,7093132330,11620,11620,11620,11620,22958
20231025,161900,7093132330,11620,11620,11620,11620,0
20231025,161800,7093132330,11620,11620,11620,11620,0
20231025,161700,7093132330,11620,11620,11620,11620,0
20231025,161600,7093132330,11620,11620,11620,11620,0
20231025,161500,7093132330,11620,11620,11620,11620,0
20231025,161400,7093132330,11620,11620,11620,11620,0
20231025,161300,7093132330,11620,11620,11620,11620,0
20231025,161200,7093132330,11620,11620,11620,11620,0
20231025,161100,7093132330,11620,11620,11620,11620,0
20231025,161000,7093132330,11620,11620,11620,11620,0
20231025,160900,7093132330,11620,11620,11620,11620,0
20231025,160800,7093132330,11620,11620,11620,11620,0
20231025,160700,7093132330,11620,11620,11620,11620,0
20231025,160600,7093132330,11620,11620,11620,11620,0
20231025,160500,7093132330,11620,11620,11620,11620,0
20231025,160400,7093132330,11620,11620,11620,11620,0
20231025,160300,7093132330,11620,11620,11620,11620,0
20231025,160200,7093132330,11620,11620,11620,11620,0
20231025,160100,7093132330,11620,11620,11620,11620,0
20231025,160000,7093132330,11620,11620,11620,11620,0
20231025,155900,7093132330,11620,11620,11620,11620,0
20231025,155800,7093132330,11620,11620,11620,11620,0
20231025,155700,7093132330,11620,11620,11620,11620,0
20231025,155600,7093132330,11620,11620,11620,11620,0
20231025,155500,7093132330,11620,11620,11620,11620,0
20231025,155400,7093132330,11620,11620,11620,11620,0
20231025,155300,7093132330,11620,11620,11620,11620,0
20231025,155200,7093132330,11620,11620,11620,11620,0
20231025,155100,7093132330,11620,11620,11620,11620,0
20231025,155000,7093132330,11620,11620,11620,11620,22958
20231025,154900,7093132330,11620,11620,11620,11620,0
20231025,154800,7093132330,11620,11620,11620,11620,0
20231025,154700,7093132330,11620,11620,11620,11620,0
20231025,154600,7093132330,11620,11620,11620,11620,0
20231025,154500,7093132330,11620,11620,11620,11620,0
20231025,154400,7093132330,11620,11620,11620,11620,0
20231025,154300,7093132330,11620,11620,11620,11620,0
20231025,154200,7093132330,11620,11620,11620,11620,0
20231025,154100,7093132330,11620,11620,11620,11620,0
20231025,154000,7093132330,11620,11620,11620,11620,0
20231025,153900,7093132330,11620,11620,11620,11620,0
20231025,153800,7093132330,11620,11620,11620,11620,0
20231025,153700,7093132330,11620,11620,11620,11620,0
20231025,153600,7093132330,11620,11620,11620,11620,0
20231025,153500,7093132330,11620,11620,11620,11620,0
20231025,153400,7093132330,11620,11620,11620,11620,0
20231025,153300,7093132330,11620,11620,11620,11620,0
20231025,153200,7093132330,11620,11620,11620,11620,0
20231025,153100,7093132330,11620,11620,11620,11620,0
20231025,153000,7093132330,11620,11620,11620,11620,22958
20231025,152900,6826360370,11610,11610,11610,11610,0
20231025,152800,6826360370,11610,11610,11610,11610,0
20231025,152700,6826360370,11610,11610,11610,11610,0
20231025,152600,6826360370,11610,11610,11610,11610,0
20231025,152500,6826360370,11610,11610,11610,11610,0
20231025,152400,6826360370,11610,11610,11610,11610,0
20231025,152300,6826360370,11610,11610,11610,11610,0
20231025,152200,6826360370,11610,11610,11610,11610,0
20231025,152100,6826360370,11610,11610,11610,11610,0
20231025,152000,6826360370,11610,11610,11610,11610,0
20231025,151900,6826360370,11610,11630,11650,11600,1810
20231025,151800,6805328690,11630,11590,11630,11590,4000
20231025,151700,6758904060,11580,11590,11590,11580,768
20231025,151600,6750004870,11590,11580,11610,11580,3682
20231025,151500,6707318780,11590,11580,11590,11570,5692
20231025,151400,6641430080,11590,11590,11590,11580,204
20231025,151300,6639065750,11590,11590,11590,11580,1194
20231025,151200,6625230800,11590,11590,11590,11580,947
20231025,151100,6614263260,11590,11590,11590,11580,452
20231025,151000,6609024720,11590,11580,11590,11570,2303
20231025,150900,6582344050,11580,11580,11580,11570,3028
20231025,150800,6547279930,11580,11580,11580,11570,726
20231025,150700,6538873900,11580,11580,11580,11570,4956
20231025,150600,6481504400,11580,11580,11580,11570,960
20231025,150500,6470392540,11570,11570,11580,11570,1661
20231025,150400,6451160370,11580,11570,11580,11570,1254
20231025,150300,6436640060,11580,11570,11580,11570,485
20231025,150200,6431026700,11580,11580,11580,11580,8
20231025,150100,6430934060,11580,11580,11590,11570,1739
20231025,150000,6410795870,11590,11580,11590,11580,57
20231025,145900,6410135800,11580,11580,11580,11580,1575
20231025,145800,6391897300,11580,11580,11590,11580,1584
20231025,145700,6373554570,11580,11580,11580,11580,584
20231025,145600,6366791850,11580,11580,11590,11580,1304
20231025,145500,6351690480,11580,11580,11590,11580,873
20231025,145400,6341580980,11580,11590,11590,11580,368
20231025,145300,6337319360,11580,11570,11590,11570,2128
20231025,145200,6312673050,11580,11590,11600,11580,1531
20231025,145100,6294928630,11590,11570,11590,11570,7725
20231025,145000,6205514460,11570,11600,11600,11570,4445
20231025,144900,6154015810,11600,11540,11600,11530,14416
20231025,144800,5987380640,11540,11450,11540,11440,15692
20231025,144700,5807142570,11440,11350,11450,11350,15746
20231025,144600,5627737610,11350,11360,11360,11350,142
20231025,144500,5626125610,11360,11350,11360,11350,991
20231025,144400,5614876640,11350,11350,11350,11350,790
20231025,144300,5605910140,11350,11360,11360,11350,1442
20231025,144200,5589540350,11360,11350,11360,11350,251
20231025,144100,5586691490,11360,11350,11360,11350,876
20231025,144000,5576745200,11350,11360,11370,11350,1218
20231025,143900,5562911930,11360,11360,11370,11360,296
20231025,143800,5559549360,11360,11360,11360,11360,1205
20231025,143700,5545860560,11360,11380,11380,11360,794
20231025,143600,5536829290,11380,11380,11380,11380,329
20231025,143500,5533085270,11380,11350,11390,11350,13719
20231025,143400,5377167240,11350,11350,11360,11350,327
20231025,143300,5373455370,11350,11360,11360,11350,274
20231025,143200,5370345370,11360,11350,11360,11350,2685
20231025,143100,5339865950,11350,11390,11390,11350,7770
20231025,143000,5251542000,11390,11390,11400,11390,830
20231025,142900,5242087900,11390,11390,11400,11390,313
20231025,142800,5238521250,11390,11400,11410,11380,6158
20231025,142700,5168369170,11400,11400,11400,11400,126
20231025,142600,5166932770,11400,11400,11410,11400,1640
20231025,142500,5148235370,11400,11410,11410,11400,274
20231025,142400,5145110470,11410,11400,11410,11400,600
20231025,142300,5138268130,11400,11400,11410,11400,460
20231025,142200,5133021730,11400,11400,11400,11400,280
20231025,142100,5129829730,11400,11400,11410,11400,521
20231025,142000,5123889520,11410,11410,11410,11400,507
20231025,141900,5118105520,11410,11420,11420,11410,323
20231025,141800,5114418680,11410,11410,11420,11410,243
20231025,141700,5111645650,11410,11410,11420,11410,494
20231025,141600,5106008430,11420,11420,11420,11410,333
20231025,141500,5102207490,11410,11420,11420,11410,626
20231025,141400,5095062980,11420,11420,11420,11410,417
20231025,141300,5090303950,11410,11420,11420,11410,276
20231025,141200,5087154160,11410,11410,11410,11410,318
20231025,141100,5083525780,11410,11410,11420,11410,634
20231025,141000,5076290480,11410,11420,11420,11410,328
20231025,140900,5072546870,11410,11410,11420,11410,354
20231025,140800,5068507700,11410,11400,11410,11400,1270
20231025,140700,5054022260,11400,11390,11410,11390,894
20231025,140600,5043825900,11390,11390,11390,11380,2828
20231025,140500,5011620600,11380,11380,11390,11380,479
20231025,140400,5006167200,11380,11380,11390,11380,365
20231025,140300,5002011100,11380,11390,11390,11380,582
20231025,140200,4995385430,11390,11380,11390,11380,375
20231025,140100,4991115630,11390,11400,11400,11380,1118
20231025,140000,4978378090,11400,11400,11410,11400,157
20231025,135900,4976587890,11400,11410,11410,11400,262
20231025,135800,4973598540,11410,11390,11420,11390,2771
20231025,135700,4942005590,11390,11380,11390,11380,2215
20231025,135600,4916779260,11390,11390,11390,11380,847
20231025,135500,4907136750,11390,11380,11390,11380,1341
20231025,135400,4891868940,11380,11380,11380,11380,439
20231025,135300,4886873120,11390,11390,11390,11380,630
20231025,135200,4879703020,11380,11390,11390,11380,2260
20231025,135100,4853977460,11390,11390,11400,11380,4136
20231025,135000,4806866700,11390,11400,11400,11390,1001
20231025,134900,4795459720,11400,11400,11400,11400,444
20231025,134800,4790398120,11400,11430,11430,11400,797
20231025,134700,4781297220,11430,11390,11430,11390,3544
20231025,134600,4740891040,11390,11400,11410,11390,1352
20231025,134500,4725487130,11400,11410,11410,11400,4184
20231025,134400,4677784010,11410,11400,11410,11400,898
20231025,134300,4667542970,11400,11410,11420,11400,2197
20231025,134200,4642485050,11410,11410,11420,11410,357
20231025,134100,4638410150,11410,11420,11420,11410,3058
20231025,134000,4603503990,11420,11430,11440,11420,2693
20231025,133900,4572723000,11430,11430,11440,11430,3457
20231025,133800,4533176400,11430,11440,11440,11430,1360
20231025,133700,4517618340,11440,11440,11450,11440,173
20231025,133600,4515639110,11440,11440,11450,11440,133
20231025,133500,4514117580,11440,11440,11440,11440,313
20231025,133400,4510536860,11440,11450,11450,11440,246
20231025,133300,4507720420,11450,11450,11460,11450,271
20231025,133200,4504617450,11450,11450,11460,11450,132
20231025,133100,4503106040,11450,11440,11460,11440,1420
20231025,133000,4486850430,11440,11450,11450,11440,940
20231025,132900,4476087930,11460,11430,11460,11430,3131
20231025,132800,4440267870,11430,11430,11440,11430,167
20231025,132700,4438358410,11430,11430,11440,11430,358
20231025,132600,4434264330,11430,11450,11450,11430,495
20231025,132500,4428602420,11440,11470,11480,11440,877
20231025,132400,4418549860,11470,11430,11490,11430,18351
20231025,132300,4208476090,11430,11430,11440,11430,580
20231025,132200,4201846600,11430,11430,11430,11430,432
20231025,132100,4196908840,11430,11430,11430,11430,451
20231025,132000,4191753910,11430,11450,11460,11430,2443
20231025,131900,4163805010,11450,11460,11460,11450,312
20231025,131800,4160231970,11460,11460,11460,11450,1628
20231025,131700,4141589650,11460,11480,11480,11460,2182
20231025,131600,4116575320,11470,11490,11490,11470,1957
20231025,131500,4094109710,11490,11510,11510,11490,5849
20231025,131400,4026852390,11510,11520,11520,11510,2225
20231025,131300,4001226800,11530,11520,11530,11520,1052
20231025,131200,3989107240,11530,11530,11530,11520,310
20231025,131100,3985535810,11530,11530,11530,11530,140
20231025,131000,3983921610,11530,11530,11530,11530,100
20231025,130900,3982768610,11530,11530,11540,11530,78
20231025,130800,3981869260,11530,11530,11530,11530,640
20231025,130700,3974490060,11540,11550,11550,11540,79
20231025,130600,3973578340,11540,11550,11550,11540,415
20231025,130500,3968785330,11550,11550,11550,11550,145
20231025,130400,3967110580,11550,11550,11560,11550,470
20231025,130300,3961681080,11550,11550,11550,11550,415
20231025,130200,3956887830,11560,11550,11560,11550,109
20231025,130100,3955628650,11550,11560,11560,11550,112
20231025,130000,3954335040,11550,11550,11550,11550,68
20231025,125900,3953549640,11550,11560,11560,11550,252
20231025,125800,3950638220,11560,11560,11560,11560,197
20231025,125700,3948360900,11570,11570,11570,11570,152
20231025,125600,3946602260,11560,11560,11560,11560,788
20231025,125500,3937492980,11560,11580,11580,11560,221
20231025,125400,3934936590,11570,11560,11570,11550,4344
20231025,125300,3884721270,11550,11550,11560,11550,187
20231025,125200,3882560890,11560,11570,11570,11560,625
20231025,125100,3875335770,11570,11560,11570,11560,242
20231025,125000,3872538230,11560,11560,11560,11560,59
20231025,124900,3871856190,11560,11560,11560,11560,602
20231025,124800,3864897070,11570,11570,11570,11560,384
20231025,124700,3860457110,11560,11570,11570,11560,147
20231025,124600,3858757170,11570,11570,11570,11570,176
20231025,124500,3856720850,11560,11560,11570,11550,2843
20231025,124400,3823858340,11560,11560,11560,11560,145
20231025,124300,3822182140,11560,11560,11560,11560,195
20231025,124200,3819927940,11560,11540,11560,11540,2096
20231025,124100,3795730770,11540,11540,11540,11540,521
20231025,124000,3789718430,11540,11530,11540,11530,218
20231025,123900,3787204880,11540,11540,11540,11540,241
20231025,123800,3784423740,11540,11540,11540,11540,86
20231025,123700,3783431300,11540,11540,11540,11540,0
20231025,123600,3783431300,11540,11540,11550,11540,298
20231025,123500,3779991980,11540,11540,11540,11540,232
20231025,123400,3777314700,11540,11540,11540,11540,86
20231025,123300,3776322260,11550,11550,11550,11550,427
20231025,123200,3771390410,11550,11560,11560,11550,232
20231025,123100,3768710490,11560,11560,11560,11560,284
20231025,123000,3765427450,11570,11570,11570,11570,619
20231025,122900,3758265620,11570,11570,11570,11570,5
20231025,122800,3758207770,11570,11550,11570,11550,5076
20231025,122700,3699557250,11540,11550,11550,11540,1497
20231025,122600,3682273320,11550,11550,11560,11550,1806
20231025,122500,3661413240,11550,11560,11560,11550,481
20231025,122400,3655856870,11560,11570,11570,11560,222
20231025,122300,3653290220,11570,11570,11570,11570,64
20231025,122200,3652549740,11570,11580,11580,11570,842
20231025,122100,3642803730,11590,11590,11590,11590,1
20231025,122000,3642792140,11590,11610,11620,11590,477
20231025,121900,3637259530,11620,11620,11620,11620,202
20231025,121800,3634912290,11620,11620,11620,11620,126
20231025,121700,3633448170,11620,11630,11630,11620,209
20231025,121600,3631017600,11640,11640,11640,11620,193
20231025,121500,3628772370,11640,11640,11640,11640,633
20231025,121400,3621404250,11640,11650,11660,11640,176
20231025,121300,3619354250,11650,11670,11670,11650,1061
20231025,121200,3606986510,11670,11670,11670,11660,1527
20231025,121100,3589179840,11670,11670,11680,11670,516
20231025,121000,3583157620,11680,11640,11720,11600,15085
20231025,120900,3406979440,11640,11520,11640,11520,12888
20231025,120800,3257764380,11520,11530,11530,11520,495
20231025,120700,3252060030,11540,11530,11540,11530,433
20231025,120600,3247066920,11530,11530,11530,11530,220
20231025,120500,3244530320,11530,11550,11550,11530,733
20231025,120400,3236067680,11560,11570,11570,11560,161
20231025,120300,3234206330,11570,11560,11580,11560,1780
20231025,120200,3213623070,11560,11560,11560,11550,318
20231025,120100,3209947290,11550,11530,11550,11530,3219
20231025,120000,3172827860,11520,11540,11540,11520,184
20231025,115900,3170707780,11530,11540,11540,11530,65
20231025,115800,3169957970,11540,11550,11550,11540,213
20231025,115700,3167498040,11550,11560,11560,11550,132
20231025,115600,3165973280,11560,11560,11560,11560,33
20231025,115500,3165591800,11560,11550,11560,11550,93
20231025,115400,3164517050,11550,11550,11550,11550,418
20231025,115300,3159689150,11550,11550,11550,11550,132
20231025,115200,3158164550,11560,11560,11560,11560,13
20231025,115100,3158014270,11560,11570,11570,11560,430
20231025,115000,3153042970,11570,11550,11570,11540,1448
20231025,114900,3136318860,11550,11550,11550,11540,202
20231025,114800,3133986650,11550,11550,11550,11550,0
20231025,114700,3133986650,11550,11550,11550,11550,108
20231025,114600,3132739250,11550,11550,11550,11550,40
20231025,114500,3132277250,11550,11550,11550,11550,212
20231025,114400,3129828650,11550,11550,11550,11550,42
20231025,114300,3129343550,11560,11500,11560,11500,4597
20231025,114200,3076417390,11510,11510,11510,11510,14
20231025,114100,3076256250,11500,11510,11510,11500,572
20231025,114000,3069674280,11510,11510,11510,11510,281
20231025,113900,3066439970,11510,11510,11510,11510,101
20231025,113800,3065277460,11510,11510,11510,11510,276
20231025,113700,3062100700,11510,11520,11530,11510,637
20231025,113600,3054762330,11530,11530,11530,11520,236
20231025,113500,3052043130,11530,11530,11530,11520,146
20231025,113400,3050360900,11530,11520,11530,11520,546
20231025,113300,3044070260,11520,11520,11520,11520,176
20231025,113200,3042042740,11530,11530,11530,11520,247
20231025,113100,3039197210,11520,11530,11530,11520,822
20231025,113000,3029724990,11530,11540,11540,11530,131
20231025,112900,3028214420,11540,11530,11540,11530,267
20231025,112800,3025134400,11540,11540,11550,11540,616
20231025,112700,3018025450,11550,11560,11560,11540,332
20231025,112600,3014191680,11550,11560,11560,11550,561
20231025,112500,3007708760,11560,11570,11570,11560,193
20231025,112400,3005476690,11580,11580,11580,11580,35
20231025,112300,3005071390,11580,11570,11580,11570,2
20231025,112200,3005048240,11570,11590,11590,11570,173
20231025,112100,3003045840,11580,11570,11580,11560,540
20231025,112000,2996799970,11580,11570,11580,11570,204
20231025,111900,2994439550,11560,11580,11580,11560,116
20231025,111800,2993097930,11570,11550,11570,11550,1053
20231025,111700,2980935300,11540,11550,11550,11540,277
20231025,111600,2977738590,11550,11550,11550,11550,57
20231025,111500,2977080240,11570,11580,11600,11570,2754
20231025,111400,2945184080,11580,11540,11580,11540,1993
20231025,111300,2922139370,11540,11530,11540,11520,426
20231025,111200,2917229370,11540,11530,11540,11520,3488
20231025,111100,2877021560,11540,11540,11540,11540,566
20231025,111000,2870489920,11550,11550,11550,11550,189
20231025,110900,2868306970,11560,11560,11560,11560,218
20231025,110800,2865786890,11560,11560,11570,11560,529
20231025,110700,2859670570,11550,11560,11560,11550,358
20231025,110600,2855532950,11550,11550,11550,11550,193
20231025,110500,2853303800,11550,11550,11550,11550,125
20231025,110400,2851860050,11560,11540,11560,11520,2310
20231025,110300,2825195900,11540,11540,11550,11540,1872
20231025,110200,2803588720,11530,11540,11540,11530,469
20231025,110100,2798179130,11540,11530,11540,11530,418
20231025,110000,2793355510,11520,11530,11530,11520,1150
20231025,105900,2780097540,11500,11500,11550,11500,2765
20231025,105800,2748237620,11500,11500,11510,11500,591
20231025,105700,2741440390,11490,11510,11510,11490,186
20231025,105600,2739302250,11510,11510,11510,11510,177
20231025,105500,2737264980,11510,11480,11510,11480,1553
20231025,105400,2719434710,11470,11470,11480,11470,645
20231025,105300,2712036330,11480,11470,11480,11470,603
20231025,105200,2705119190,11470,11470,11480,11460,792
20231025,105100,2696036900,11470,11480,11480,11470,310
20231025,105000,2692480270,11480,11480,11490,11480,570
20231025,104900,2685933850,11490,11480,11490,11480,359
20231025,104800,2681810640,11480,11460,11480,11440,6315
20231025,104700,2609495900,11470,11480,11480,11460,2377
20231025,104600,2582245850,11480,11490,11490,11480,1048
20231025,104500,2570214730,11490,11510,11520,11480,3749
20231025,104400,2527105830,11510,11510,11510,11510,870
20231025,104300,2517092130,11510,11510,11510,11510,151
20231025,104200,2515354120,11510,11530,11530,11510,909
20231025,104100,2504881850,11520,11520,11530,11520,820
20231025,104000,2495435430,11530,11530,11540,11530,330
20231025,103900,2491630410,11540,11540,11540,11530,114
20231025,103800,2490314860,11540,11530,11540,11520,1330
20231025,103700,2474980900,11530,11530,11540,11530,977
20231025,103600,2463716060,11530,11530,11530,11530,168
20231025,103500,2461779020,11530,11530,11530,11530,233
20231025,103400,2459092530,11530,11540,11540,11530,447
20231025,103300,2453938390,11540,11530,11540,11530,580
20231025,103200,2447250200,11540,11530,11540,11530,150
20231025,103100,2445520690,11540,11540,11550,11540,426
20231025,103000,2440604630,11540,11540,11540,11540,89
20231025,102900,2439577570,11550,11530,11550,11520,982
20231025,102800,2428252830,11520,11530,11530,11520,321
20231025,102700,2424551730,11550,11570,11570,11540,2374
20231025,102600,2397120660,11570,11570,11570,11570,834
20231025,102500,2387471280,11580,11580,11580,11580,456
20231025,102400,2382190800,11590,11610,11610,11590,1353
20231025,102300,2366494330,11620,11620,11620,11620,0
20231025,102200,2366494330,11620,11620,11620,11610,1563
20231025,102100,2348341100,11620,11620,11630,11620,1731
20231025,102000,2328226030,11610,11600,11610,11600,36
20231025,101900,2327808160,11610,11610,11610,11600,495
20231025,101800,2322061880,11600,11600,11610,11590,1683
20231025,101700,2302540690,11590,11600,11600,11590,1541
20231025,101600,2284680480,11600,11630,11630,11600,3494
20231025,101500,2244120940,11600,11580,11600,11580,2433
20231025,101400,2215933510,11580,11590,11600,11580,238
20231025,101300,2213174960,11600,11590,11600,11590,1994
20231025,101200,2190061280,11590,11580,11590,11580,1138
20231025,101100,2176874280,11580,11590,11590,11580,1906
20231025,101000,2154786120,11590,11570,11590,11560,1764
20231025,100900,2134375160,11560,11580,11580,11560,2577
20231025,100800,2104571410,11580,11560,11590,11560,1221
20231025,100700,2090441990,11560,11550,11560,11550,308
20231025,100600,2086883880,11560,11540,11560,11540,893
20231025,100500,2076574200,11540,11510,11540,11510,1244
20231025,100400,2062243530,11510,11530,11530,11500,1258
20231025,100300,2047763060,11530,11510,11530,11500,999
20231025,100200,2036264330,11510,11520,11520,11510,318
20231025,100100,2032603010,11520,11520,11520,11520,315
20231025,100000,2028974210,11520,11490,11520,11490,3453
20231025,095900,1989254870,11480,11490,11490,11480,366
20231025,095800,1985051500,11490,11490,11490,11480,1872
20231025,095700,1963545860,11490,11480,11510,11480,3037
20231025,095600,1928645730,11480,11500,11500,11480,581
20231025,095500,1921969720,11490,11490,11500,11490,608
20231025,095400,1914983670,11490,11500,11500,11490,665
20231025,095300,1907339850,11500,11500,11500,11500,645
20231025,095200,1899922350,11500,11450,11510,11450,4705
20231025,095100,1845963240,11440,11510,11520,11440,12500
20231025,095000,1702328680,11510,11520,11530,11500,13189
20231025,094900,1550466310,11530,11520,11530,11520,364
20231025,094800,1546272540,11520,11550,11550,11520,1896
20231025,094700,1524406230,11550,11520,11550,11520,3113
20231025,094600,1488511520,11520,11530,11530,11520,504
20231025,094500,1482704640,11520,11530,11540,11520,1074
20231025,094400,1470323390,11530,11550,11550,11530,280
20231025,094300,1467090720,11560,11530,11570,11510,6657
20231025,094200,1390371920,11530,11550,11550,11520,2573
20231025,094100,1360691090,11550,11570,11570,11550,1865
20231025,094000,1339139300,11570,11580,11580,11570,1002
20231025,093900,1327543100,11570,11580,11590,11570,954
20231025,093800,1316501260,11590,11590,11590,11590,843
20231025,093700,1306730890,11590,11590,11600,11590,1086
20231025,093600,1294143130,11590,11600,11600,11590,189
20231025,093500,1291952490,11600,11600,11600,11590,197
20231025,093400,1289667360,11600,11600,11610,11600,479
20231025,093300,1284110950,11590,11560,11590,11560,3298
20231025,093200,1245955390,11560,11580,11580,11560,3595
20231025,093100,1204348380,11580,11600,11620,11580,2488
20231025,093000,1175476190,11600,11600,11610,11580,4011
20231025,092900,1128966170,11600,11610,11620,11600,2398
20231025,092800,1101125670,11610,11650,11650,11610,2888
20231025,092700,1067519650,11650,11650,11670,11650,1328
20231025,092600,1052038860,11650,11660,11660,11650,272
20231025,092500,1048870040,11650,11670,11680,11650,2114
20231025,092400,1024205530,11660,11680,11680,11660,127
20231025,092300,1022724330,11670,11650,11680,11650,1643
20231025,092200,1003561290,11650,11620,11650,11620,770
20231025,092100,994602930,11620,11620,11670,11610,4449
20231025,092000,942894530,11620,11610,11620,11610,290
20231025,091900,939526610,11610,11660,11660,11610,386
20231025,091800,935038180,11630,11590,11630,11590,1329
20231025,091700,919621480,11600,11650,11650,11590,3163
20231025,091600,882897490,11660,11630,11670,11630,1543
20231025,091500,864907340,11640,11630,11640,11620,1813
20231025,091400,843832230,11640,11650,11680,11610,2464
20231025,091300,815140000,11630,11670,11670,11620,4499
20231025,091200,762788390,11670,11680,11690,11670,300
20231025,091100,759286820,11680,11640,11690,11630,1398
20231025,091000,743004450,11640,11580,11660,11570,4503
20231025,090900,690790630,11570,11580,11590,11560,2985
20231025,090800,656223400,11580,11560,11620,11560,1755
20231025,090700,635889030,11550,11520,11550,11500,6893
20231025,090600,556395920,11520,11580,11580,11520,8827
20231025,090500,454495340,11570,11590,11590,11560,2496
20231025,090400,425602410,11590,11640,11660,11590,7053
20231025,090300,343751370,11640,11660,11680,11630,8501
20231025,090200,244613120,11670,11620,11680,11620,4372
20231025,090100,193697770,11640,11620,11640,11580,7228
20231025,090000,109795300,11610,11790,11800,11610,9349