stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,200900,3300129260,10010,10010,10010,10010,7728
20241023,200800,3300129260,10010,10010,10010,10010,0
20241023,200700,3300129260,10010,10010,10010,10010,0
20241023,200600,3300129260,10010,10010,10010,10010,0
20241023,200500,3300129260,10010,10010,10010,10010,0
20241023,200400,3300129260,10010,10010,10010,10010,0
20241023,200300,3300129260,10010,10010,10010,10010,0
20241023,200200,3300129260,10010,10010,10010,10010,0
20241023,200100,3300129260,10010,10010,10010,10010,0
20241023,200000,3300129260,10010,10010,10010,10010,0
20241023,195900,3300129260,10010,10010,10010,10010,0
20241023,195800,3300129260,10010,10010,10010,10010,0
20241023,195700,3300129260,10010,10010,10010,10010,0
20241023,195600,3300129260,10010,10010,10010,10010,0
20241023,195500,3300129260,10010,10010,10010,10010,0
20241023,195400,3300129260,10010,10010,10010,10010,0
20241023,195300,3300129260,10010,10010,10010,10010,0
20241023,195200,3300129260,10010,10010,10010,10010,0
20241023,195100,3300129260,10010,10010,10010,10010,0
20241023,195000,3300129260,10010,10010,10010,10010,0
20241023,194900,3300129260,10010,10010,10010,10010,0
20241023,194800,3300129260,10010,10010,10010,10010,0
20241023,194700,3300129260,10010,10010,10010,10010,0
20241023,194600,3300129260,10010,10010,10010,10010,0
20241023,194500,3300129260,10010,10010,10010,10010,0
20241023,194400,3300129260,10010,10010,10010,10010,0
20241023,194300,3300129260,10010,10010,10010,10010,0
20241023,194200,3300129260,10010,10010,10010,10010,0
20241023,194100,3300129260,10010,10010,10010,10010,0
20241023,194000,3300129260,10010,10010,10010,10010,0
20241023,193900,3300129260,10010,10010,10010,10010,7728
20241023,193800,3300129260,10010,10010,10010,10010,0
20241023,193700,3300129260,10010,10010,10010,10010,0
20241023,193600,3300129260,10010,10010,10010,10010,0
20241023,193500,3300129260,10010,10010,10010,10010,0
20241023,193400,3300129260,10010,10010,10010,10010,0
20241023,193300,3300129260,10010,10010,10010,10010,0
20241023,193200,3300129260,10010,10010,10010,10010,0
20241023,193100,3300129260,10010,10010,10010,10010,0
20241023,193000,3300129260,10010,10010,10010,10010,0
20241023,192900,3300129260,10010,10010,10010,10010,0
20241023,192800,3300129260,10010,10010,10010,10010,0
20241023,192700,3300129260,10010,10010,10010,10010,0
20241023,192600,3300129260,10010,10010,10010,10010,0
20241023,192500,3300129260,10010,10010,10010,10010,0
20241023,192400,3300129260,10010,10010,10010,10010,0
20241023,192300,3300129260,10010,10010,10010,10010,0
20241023,192200,3300129260,10010,10010,10010,10010,0
20241023,192100,3300129260,10010,10010,10010,10010,0
20241023,192000,3300129260,10010,10010,10010,10010,0
20241023,191900,3300129260,10010,10010,10010,10010,0
20241023,191800,3300129260,10010,10010,10010,10010,0
20241023,191700,3300129260,10010,10010,10010,10010,0
20241023,191600,3300129260,10010,10010,10010,10010,0
20241023,191500,3300129260,10010,10010,10010,10010,0
20241023,191400,3300129260,10010,10010,10010,10010,0
20241023,191300,3300129260,10010,10010,10010,10010,0
20241023,191200,3300129260,10010,10010,10010,10010,0
20241023,191100,3300129260,10010,10010,10010,10010,0
20241023,191000,3300129260,10010,10010,10010,10010,0
20241023,190900,3300129260,10010,10010,10010,10010,7728
20241023,190800,3300129260,10010,10010,10010,10010,0
20241023,190700,3300129260,10010,10010,10010,10010,0
20241023,190600,3300129260,10010,10010,10010,10010,0
20241023,190500,3300129260,10010,10010,10010,10010,0
20241023,190400,3300129260,10010,10010,10010,10010,0
20241023,190300,3300129260,10010,10010,10010,10010,0
20241023,190200,3300129260,10010,10010,10010,10010,0
20241023,190100,3300129260,10010,10010,10010,10010,0
20241023,190000,3300129260,10010,10010,10010,10010,0
20241023,185900,3300129260,10010,10010,10010,10010,0
20241023,185800,3300129260,10010,10010,10010,10010,0
20241023,185700,3300129260,10010,10010,10010,10010,0
20241023,185600,3300129260,10010,10010,10010,10010,0
20241023,185500,3300129260,10010,10010,10010,10010,0
20241023,185400,3300129260,10010,10010,10010,10010,0
20241023,185300,3300129260,10010,10010,10010,10010,0
20241023,185200,3300129260,10010,10010,10010,10010,0
20241023,185100,3300129260,10010,10010,10010,10010,0
20241023,185000,3300129260,10010,10010,10010,10010,0
20241023,184900,3300129260,10010,10010,10010,10010,0
20241023,184800,3300129260,10010,10010,10010,10010,0
20241023,184700,3300129260,10010,10010,10010,10010,0
20241023,184600,3300129260,10010,10010,10010,10010,0
20241023,184500,3300129260,10010,10010,10010,10010,0
20241023,184400,3300129260,10010,10010,10010,10010,0
20241023,184300,3300129260,10010,10010,10010,10010,0
20241023,184200,3300129260,10010,10010,10010,10010,0
20241023,184100,3300129260,10010,10010,10010,10010,0
20241023,184000,3300129260,10010,10010,10010,10010,0
20241023,183900,3300129260,10010,10010,10010,10010,7728
20241023,183800,3300129260,10010,10010,10010,10010,0
20241023,183700,3300129260,10010,10010,10010,10010,0
20241023,183600,3300129260,10010,10010,10010,10010,0
20241023,183500,3300129260,10010,10010,10010,10010,0
20241023,183400,3300129260,10010,10010,10010,10010,0
20241023,183300,3300129260,10010,10010,10010,10010,0
20241023,183200,3300129260,10010,10010,10010,10010,0
20241023,183100,3300129260,10010,10010,10010,10010,0
20241023,183000,3300129260,10010,10010,10010,10010,0
20241023,182900,3300129260,10010,10010,10010,10010,0
20241023,182800,3300129260,10010,10010,10010,10010,0
20241023,182700,3300129260,10010,10010,10010,10010,0
20241023,182600,3300129260,10010,10010,10010,10010,0
20241023,182500,3300129260,10010,10010,10010,10010,0
20241023,182400,3300129260,10010,10010,10010,10010,0
20241023,182300,3300129260,10010,10010,10010,10010,0
20241023,182200,3300129260,10010,10010,10010,10010,0
20241023,182100,3300129260,10010,10010,10010,10010,0
20241023,182000,3300129260,10010,10010,10010,10010,0
20241023,181900,3300129260,10010,10010,10010,10010,0
20241023,181800,3300129260,10010,10010,10010,10010,0
20241023,181700,3300129260,10010,10010,10010,10010,0
20241023,181600,3300129260,10010,10010,10010,10010,0
20241023,181500,3300129260,10010,10010,10010,10010,0
20241023,181400,3300129260,10010,10010,10010,10010,0
20241023,181300,3300129260,10010,10010,10010,10010,0
20241023,181200,3300129260,10010,10010,10010,10010,0
20241023,181100,3300129260,10010,10010,10010,10010,0
20241023,181000,3300129260,10010,10010,10010,10010,0
20241023,180900,3300129260,10010,10010,10010,10010,7728
20241023,180800,3300129260,10010,10010,10010,10010,0
20241023,180700,3300129260,10010,10010,10010,10010,0
20241023,180600,3300129260,10010,10010,10010,10010,0
20241023,180500,3300129260,10010,10010,10010,10010,0
20241023,180400,3300129260,10010,10010,10010,10010,0
20241023,180300,3300129260,10010,10010,10010,10010,0
20241023,180200,3300129260,10010,10010,10010,10010,0
20241023,180100,3300129260,10010,10010,10010,10010,0
20241023,180000,3300129260,10010,10010,10010,10010,0
20241023,175900,3300129260,10010,10010,10010,10010,0
20241023,175800,3300129260,10010,10010,10010,10010,0
20241023,175700,3300129260,10010,10010,10010,10010,0
20241023,175600,3300129260,10010,10010,10010,10010,0
20241023,175500,3300129260,10010,10010,10010,10010,0
20241023,175400,3300129260,10010,10010,10010,10010,0
20241023,175300,3300129260,10010,10010,10010,10010,0
20241023,175200,3300129260,10010,10010,10010,10010,0
20241023,175100,3300129260,10010,10010,10010,10010,0
20241023,175000,3300129260,10010,10010,10010,10010,0
20241023,174900,3300129260,10010,10010,10010,10010,0
20241023,174800,3300129260,10010,10010,10010,10010,0
20241023,174700,3300129260,10010,10010,10010,10010,0
20241023,174600,3300129260,10010,10010,10010,10010,0
20241023,174500,3300129260,10010,10010,10010,10010,0
20241023,174400,3300129260,10010,10010,10010,10010,0
20241023,174300,3300129260,10010,10010,10010,10010,0
20241023,174200,3300129260,10010,10010,10010,10010,0
20241023,174100,3300129260,10010,10010,10010,10010,0
20241023,174000,3300129260,10010,10010,10010,10010,0
20241023,173900,3300129260,10010,10010,10010,10010,7728
20241023,173800,3300129260,10010,10010,10010,10010,0
20241023,173700,3300129260,10010,10010,10010,10010,0
20241023,173600,3300129260,10010,10010,10010,10010,0
20241023,173500,3300129260,10010,10010,10010,10010,0
20241023,173400,3300129260,10010,10010,10010,10010,0
20241023,173300,3300129260,10010,10010,10010,10010,0
20241023,173200,3300129260,10010,10010,10010,10010,0
20241023,173100,3300129260,10010,10010,10010,10010,0
20241023,173000,3300129260,10010,10010,10010,10010,0
20241023,172900,3300129260,10010,10010,10010,10010,0
20241023,172800,3300129260,10010,10010,10010,10010,0
20241023,172700,3300129260,10010,10010,10010,10010,0
20241023,172600,3300129260,10010,10010,10010,10010,0
20241023,172500,3300129260,10010,10010,10010,10010,0
20241023,172400,3300129260,10010,10010,10010,10010,0
20241023,172300,3300129260,10010,10010,10010,10010,0
20241023,172200,3300129260,10010,10010,10010,10010,0
20241023,172100,3300129260,10010,10010,10010,10010,0
20241023,172000,3300129260,10010,10010,10010,10010,0
20241023,171900,3300129260,10010,10010,10010,10010,0
20241023,171800,3300129260,10010,10010,10010,10010,0
20241023,171700,3300129260,10010,10010,10010,10010,0
20241023,171600,3300129260,10010,10010,10010,10010,0
20241023,171500,3300129260,10010,10010,10010,10010,0
20241023,171400,3300129260,10010,10010,10010,10010,0
20241023,171300,3300129260,10010,10010,10010,10010,0
20241023,171200,3300129260,10010,10010,10010,10010,0
20241023,171100,3300129260,10010,10010,10010,10010,0
20241023,171000,3300129260,10010,10010,10010,10010,0
20241023,170900,3300129260,10010,10010,10010,10010,7728
20241023,170800,3300129260,10010,10010,10010,10010,0
20241023,170700,3300129260,10010,10010,10010,10010,0
20241023,170600,3300129260,10010,10010,10010,10010,0
20241023,170500,3300129260,10010,10010,10010,10010,0
20241023,170400,3300129260,10010,10010,10010,10010,0
20241023,170300,3300129260,10010,10010,10010,10010,0
20241023,170200,3300129260,10010,10010,10010,10010,0
20241023,170100,3300129260,10010,10010,10010,10010,0
20241023,170000,3300129260,10010,10010,10010,10010,0
20241023,165900,3300129260,10010,10010,10010,10010,0
20241023,165800,3300129260,10010,10010,10010,10010,0
20241023,165700,3300129260,10010,10010,10010,10010,0
20241023,165600,3300129260,10010,10010,10010,10010,0
20241023,165500,3300129260,10010,10010,10010,10010,0
20241023,165400,3300129260,10010,10010,10010,10010,0
20241023,165300,3300129260,10010,10010,10010,10010,0
20241023,165200,3300129260,10010,10010,10010,10010,0
20241023,165100,3300129260,10010,10010,10010,10010,0
20241023,165000,3300129260,10010,10010,10010,10010,0
20241023,164900,3300129260,10010,10010,10010,10010,0
20241023,164800,3300129260,10010,10010,10010,10010,0
20241023,164700,3300129260,10010,10010,10010,10010,0
20241023,164600,3300129260,10010,10010,10010,10010,0
20241023,164500,3300129260,10010,10010,10010,10010,0
20241023,164400,3300129260,10010,10010,10010,10010,0
20241023,164300,3300129260,10010,10010,10010,10010,0
20241023,164200,3300129260,10010,10010,10010,10010,0
20241023,164100,3300129260,10010,10010,10010,10010,0
20241023,164000,3300129260,10010,10010,10010,10010,0
20241023,163900,3300129260,10010,10010,10010,10010,7728
20241023,163800,3300129260,10010,10010,10010,10010,0
20241023,163700,3300129260,10010,10010,10010,10010,0
20241023,163600,3300129260,10010,10010,10010,10010,0
20241023,163500,3300129260,10010,10010,10010,10010,0
20241023,163400,3300129260,10010,10010,10010,10010,0
20241023,163300,3300129260,10010,10010,10010,10010,0
20241023,163200,3300129260,10010,10010,10010,10010,0
20241023,163100,3300129260,10010,10010,10010,10010,0
20241023,163000,3300129260,10010,10010,10010,10010,0
20241023,162900,3300129260,10010,10010,10010,10010,0
20241023,162800,3300129260,10010,10010,10010,10010,0
20241023,162700,3300129260,10010,10010,10010,10010,0
20241023,162600,3300129260,10010,10010,10010,10010,0
20241023,162500,3300129260,10010,10010,10010,10010,0
20241023,162400,3300129260,10010,10010,10010,10010,0
20241023,162300,3300129260,10010,10010,10010,10010,0
20241023,162200,3300129260,10010,10010,10010,10010,0
20241023,162100,3300129260,10010,10010,10010,10010,0
20241023,162000,3300129260,10010,10010,10010,10010,0
20241023,161900,3300129260,10010,10010,10010,10010,0
20241023,161800,3300129260,10010,10010,10010,10010,0
20241023,161700,3300129260,10010,10010,10010,10010,0
20241023,161600,3300129260,10010,10010,10010,10010,0
20241023,161500,3300129260,10010,10010,10010,10010,0
20241023,161400,3300129260,10010,10010,10010,10010,0
20241023,161300,3300129260,10010,10010,10010,10010,0
20241023,161200,3300129260,10010,10010,10010,10010,0
20241023,161100,3300129260,10010,10010,10010,10010,0
20241023,161000,3300129260,10010,10010,10010,10010,0
20241023,160900,3300129260,10010,10010,10010,10010,7728
20241023,160800,3300129260,10010,10010,10010,10010,0
20241023,160700,3300129260,10010,10010,10010,10010,0
20241023,160600,3300129260,10010,10010,10010,10010,0
20241023,160500,3300129260,10010,10010,10010,10010,0
20241023,160400,3300129260,10010,10010,10010,10010,0
20241023,160300,3300129260,10010,10010,10010,10010,0
20241023,160200,3300129260,10010,10010,10010,10010,0
20241023,160100,3300129260,10010,10010,10010,10010,0
20241023,160000,3300129260,10010,10010,10010,10010,0
20241023,155900,3300129260,10010,10010,10010,10010,0
20241023,155800,3300129260,10010,10010,10010,10010,0
20241023,155700,3300129260,10010,10010,10010,10010,0
20241023,155600,3300129260,10010,10010,10010,10010,0
20241023,155500,3300129260,10010,10010,10010,10010,0
20241023,155400,3300129260,10010,10010,10010,10010,0
20241023,155300,3300129260,10010,10010,10010,10010,0
20241023,155200,3300129260,10010,10010,10010,10010,0
20241023,155100,3300129260,10010,10010,10010,10010,0
20241023,155000,3300129260,10010,10010,10010,10010,0
20241023,154900,3300129260,10010,10010,10010,10010,0
20241023,154800,3300129260,10010,10010,10010,10010,0
20241023,154700,3300129260,10010,10010,10010,10010,0
20241023,154600,3300129260,10010,10010,10010,10010,0
20241023,154500,3300129260,10010,10010,10010,10010,0
20241023,154400,3300129260,10010,10010,10010,10010,0
20241023,154300,3300129260,10010,10010,10010,10010,0
20241023,154200,3300129260,10010,10010,10010,10010,0
20241023,154100,3300129260,10010,10010,10010,10010,0
20241023,154000,3300129260,10010,10010,10010,10010,0
20241023,153900,3300129260,10010,10010,10010,10010,7728
20241023,153800,3300129260,10010,10010,10010,10010,0
20241023,153700,3300129260,10010,10010,10010,10010,0
20241023,153600,3300129260,10010,10010,10010,10010,0
20241023,153500,3300129260,10010,10010,10010,10010,0
20241023,153400,3300129260,10010,10010,10010,10010,0
20241023,153300,3300129260,10010,10010,10010,10010,0
20241023,153200,3300129260,10010,10010,10010,10010,0
20241023,153100,3300129260,10010,10010,10010,10010,0
20241023,153000,3300129260,10010,10010,10010,10010,7728
20241023,152900,3222771980,10030,10030,10030,10030,0
20241023,152800,3222771980,10030,10030,10030,10030,0
20241023,152700,3222771980,10030,10030,10030,10030,0
20241023,152600,3222771980,10030,10030,10030,10030,0
20241023,152500,3222771980,10030,10030,10030,10030,0
20241023,152400,3222771980,10030,10030,10030,10030,0
20241023,152300,3222771980,10030,10030,10030,10030,0
20241023,152200,3222771980,10030,10030,10030,10030,0
20241023,152100,3222771980,10030,10030,10030,10030,0
20241023,152000,3222771980,10030,10030,10030,10030,0
20241023,151900,3222771980,10030,10020,10040,9980,2244
20241023,151800,3200318640,10020,10020,10050,10000,1911
20241023,151700,3181165990,10020,10010,10030,10000,1059
20241023,151600,3170558320,10000,10010,10010,10000,1613
20241023,151500,3154422450,10010,10010,10010,10010,758
20241023,151400,3146834870,10010,10020,10020,10000,666
20241023,151300,3140165300,10020,10000,10020,10000,720
20241023,151200,3132957540,10010,10010,10020,10000,954
20241023,151100,3123403340,10010,10010,10010,10010,591
20241023,151000,3117487430,10020,10000,10020,10000,1132
20241023,150900,3106155400,10010,10000,10010,10000,851
20241023,150800,3097641800,10000,10010,10010,10000,1307
20241023,150700,3084566140,10010,10010,10010,9990,595
20241023,150600,3078610330,10010,9990,10010,9990,1246
20241023,150500,3066155250,9990,9990,9990,9980,1128
20241023,150400,3054889100,9980,10000,10000,9980,1106
20241023,150300,3043835340,10000,10010,10010,10000,102
20241023,150200,3042814830,10010,10000,10010,10000,281
20241023,150100,3040004210,10000,10010,10010,10000,116
20241023,150000,3038844060,10010,10020,10020,10010,17
20241023,145900,3038673750,10000,10020,10020,10000,1060
20241023,145800,3028054670,10010,10010,10010,10010,235
20241023,145700,3025702320,10010,10010,10010,9990,177
20241023,145600,3023932730,10000,9990,10010,9990,1198
20241023,145500,3011953250,9990,10000,10000,9990,749
20241023,145400,3004470650,9990,10000,10000,9990,11
20241023,145300,3004360750,10000,9990,10000,9990,2
20241023,145200,3004340760,9990,10000,10000,9990,522
20241023,145100,2999120960,9990,10000,10010,9980,2856
20241023,145000,2970591590,10000,10000,10000,10000,25
20241023,144900,2970341590,10000,9990,10020,9990,2166
20241023,144800,2948665350,10000,10000,10000,10000,1
20241023,144700,2948655350,9990,10000,10010,9970,4783
20241023,144600,2900888850,10000,10000,10000,10000,551
20241023,144500,2895378850,10010,10010,10010,10010,523
20241023,144400,2890143620,10020,10020,10030,10020,276
20241023,144300,2887378080,10000,10000,10020,10000,2394
20241023,144200,2863432980,10020,10030,10030,10010,178
20241023,144100,2861650180,10030,10030,10030,10030,0
20241023,144000,2861650180,10030,10030,10030,10030,0
20241023,143900,2861650180,10030,10030,10040,10030,22
20241023,143800,2861429500,10030,10040,10050,10020,829
20241023,143700,2853105040,10040,10040,10050,10040,20
20241023,143600,2852904070,10040,10050,10050,10030,127
20241023,143500,2851629650,10050,10040,10060,10040,1158
20241023,143400,2839994100,10040,10030,10050,10030,1476
20241023,143300,2825164910,10030,10050,10070,10010,19551
20241023,143200,2628647940,10050,10060,10060,10050,1362
20241023,143100,2614949480,10060,10050,10070,10050,2725
20241023,143000,2587533120,10050,10040,10060,10040,377
20241023,142900,2583743660,10050,10050,10050,10040,224
20241023,142800,2581492600,10040,10050,10060,10040,1309
20241023,142700,2568339190,10050,10050,10050,10040,4409
20241023,142600,2524046560,10050,10040,10050,10030,604
20241023,142500,2517982660,10040,10010,10040,10010,958
20241023,142400,2508375050,10010,10040,10040,10000,321
20241023,142300,2505158580,10040,10040,10040,10030,56
20241023,142200,2504596440,10030,10040,10050,10030,1346
20241023,142100,2491082160,10040,10020,10050,10020,1402
20241023,142000,2477015970,10020,10040,10040,10010,2227
20241023,141900,2454672130,10040,10040,10040,10040,849
20241023,141800,2446148170,10030,10010,10030,10010,1367
20241023,141700,2432451460,10010,10010,10010,10010,331
20241023,141600,2429138150,10010,10010,10020,10010,1093
20241023,141500,2418197200,10010,10000,10010,10000,8
20241023,141400,2418117190,10010,10000,10010,10000,216
20241023,141300,2415957160,10010,10040,10050,10000,3902
20241023,141200,2376863520,10040,10040,10050,10040,548
20241023,141100,2371358830,10040,10040,10050,10040,452
20241023,141000,2366820550,10050,10030,10050,10030,1586
20241023,140900,2350882140,10030,10020,10050,10010,3235
20241023,140800,2318418210,10020,10020,10020,10000,189
20241023,140700,2316524810,10000,10010,10010,10000,645
20241023,140600,2310068370,10000,10000,10000,10000,10
20241023,140500,2309968370,9990,9990,10010,9990,799
20241023,140400,2301985530,10000,10010,10010,10000,9
20241023,140300,2301895480,10000,10020,10020,9990,2892
20241023,140200,2272972510,10020,10020,10020,10000,932
20241023,140100,2263640990,10020,10010,10020,10000,875
20241023,140000,2254873560,10000,10010,10030,10000,1066
20241023,135900,2244202890,10010,10010,10030,10010,1114
20241023,135800,2233037520,10010,10000,10010,9990,454
20241023,135700,2228495080,10020,10010,10020,10010,2638
20241023,135600,2202069150,10010,10010,10020,9990,1198
20241023,135500,2190083200,10010,10020,10020,10010,1737
20241023,135400,2172683800,10030,10040,10040,10030,585
20241023,135300,2166812550,10040,10040,10040,10030,1052
20241023,135200,2156254680,10040,10030,10040,10030,590
20241023,135100,2150332440,10030,10040,10040,10030,52
20241023,135000,2149810420,10040,10020,10040,10020,869
20241023,134900,2141088620,10030,10020,10030,10020,511
20241023,134800,2135967590,10020,10020,10030,10020,168
20241023,134700,2134284090,10020,10010,10040,10010,1538
20241023,134600,2118860760,10010,9980,10010,9980,3174
20241023,134500,2087124950,9980,9970,9990,9970,4920
20241023,134400,2038002230,9980,9970,9980,9970,19
20241023,134300,2037812680,9980,9980,9980,9960,791
20241023,134200,2029926050,9970,9980,9980,9970,65
20241023,134100,2029277780,9970,9970,9970,9960,565
20241023,134000,2023645390,9970,9960,9970,9960,27
20241023,133900,2023376290,9960,9950,9970,9950,300
20241023,133800,2020388280,9940,9950,9960,9940,74
20241023,133700,2019651860,9950,9960,9960,9940,83
20241023,133600,2018826720,9960,9950,9960,9950,861
20241023,133500,2010259530,9950,9940,9960,9940,76
20241023,133400,2009502810,9950,9960,9970,9920,2674
20241023,133300,1982884660,9940,9940,9950,9930,1344
20241023,133200,1969517310,9930,9930,9930,9930,447
20241023,133100,1965078600,9930,9930,9930,9920,6
20241023,133000,1965019060,9910,9940,9940,9900,5126
20241023,132900,1914125300,9950,9950,9950,9940,736
20241023,132800,1906804000,9950,9940,9970,9940,7875
20241023,132700,1828394830,9940,9940,9950,9940,1356
20241023,132600,1814910030,9940,9950,9950,9940,457
20241023,132500,1810364900,9950,9940,9950,9940,386
20241023,132400,1806524310,9940,9940,9940,9940,2
20241023,132300,1806504430,9950,9940,9950,9940,16
20241023,132200,1806345340,9940,9940,9940,9940,28
20241023,132100,1806067020,9940,9940,9940,9940,105
20241023,132000,1805023320,9940,9940,9950,9940,188
20241023,131900,1803154590,9940,9940,9950,9930,2798
20241023,131800,1775334580,9940,9940,9950,9940,264
20241023,131700,1772708420,9950,9940,9950,9940,466
20241023,131600,1768073630,9940,9950,9950,9940,327
20241023,131500,1764821250,9940,9940,9960,9940,481
20241023,131400,1760038770,9940,9910,9960,9910,8020
20241023,131300,1680437480,9910,9910,9910,9900,123
20241023,131200,1679218610,9910,9900,9910,9900,831
20241023,131100,1670985550,9900,9890,9900,9890,706
20241023,131000,1663996460,9890,9870,9890,9870,559
20241023,130900,1658470820,9870,9840,9870,9840,753
20241023,130800,1651051850,9850,9840,9850,9840,185
20241023,130700,1649231440,9840,9840,9840,9840,865
20241023,130600,1640719840,9840,9830,9840,9830,94
20241023,130500,1639795790,9830,9830,9830,9830,64
20241023,130400,1639166670,9830,9840,9850,9830,454
20241023,130300,1634701790,9840,9860,9860,9830,2183
20241023,130200,1613236380,9850,9840,9850,9840,406
20241023,130100,1609237680,9840,9830,9840,9820,1437
20241023,130000,1595109790,9830,9820,9860,9820,2557
20241023,125900,1569929950,9820,9850,9850,9820,1126
20241023,125800,1558865160,9860,9840,9860,9840,24
20241023,125700,1558628770,9840,9840,9850,9840,37
20241023,125600,1558264530,9840,9850,9850,9840,415
20241023,125500,1554177650,9860,9860,9860,9850,10
20241023,125400,1554079060,9860,9860,9860,9860,220
20241023,125300,1551909860,9850,9860,9860,9850,104
20241023,125200,1550884510,9850,9860,9860,9850,638
20241023,125100,1544595030,9850,9830,9850,9830,202
20241023,125000,1542605850,9830,9840,9850,9830,410
20241023,124900,1538574790,9850,9850,9850,9850,76
20241023,124800,1537826190,9850,9840,9850,9840,107
20241023,124700,1536772300,9850,9850,9850,9830,28
20241023,124600,1536496600,9850,9850,9860,9820,1445
20241023,124500,1522267180,9860,9850,9860,9850,4
20241023,124400,1522227770,9860,9850,9860,9850,18
20241023,124300,1522050370,9850,9850,9860,9850,9
20241023,124200,1521961700,9860,9850,9860,9850,3
20241023,124100,1521932140,9850,9860,9860,9850,57
20241023,124000,1521370300,9860,9850,9860,9850,22
20241023,123900,1521153490,9850,9860,9860,9850,135
20241023,123800,1519822640,9850,9850,9850,9850,137
20241023,123700,1518473190,9860,9860,9860,9850,194
20241023,123600,1516560430,9850,9860,9860,9850,3
20241023,123500,1516530870,9860,9850,9860,9850,6
20241023,123400,1516471760,9860,9860,9860,9860,20
20241023,123300,1516274560,9850,9850,9860,9850,211
20241023,123200,1514194190,9850,9850,9850,9850,0
20241023,123100,1514194190,9850,9860,9860,9850,55
20241023,123000,1513651920,9860,9860,9860,9860,61
20241023,122900,1513050460,9860,9850,9860,9850,141
20241023,122800,1511660690,9850,9860,9870,9850,350
20241023,122700,1508212920,9860,9870,9870,9860,6
20241023,122600,1508153750,9860,9870,9870,9850,6
20241023,122500,1508094600,9850,9850,9850,9850,3
20241023,122400,1508065050,9850,9860,9870,9850,235
20241023,122300,1505748490,9860,9860,9860,9860,6
20241023,122200,1505689330,9860,9850,9860,9850,17
20241023,122100,1505521720,9850,9850,9850,9850,3
20241023,122000,1505492170,9860,9860,9860,9860,255
20241023,121900,1502977870,9860,9860,9860,9860,2
20241023,121800,1502958150,9860,9860,9860,9860,3
20241023,121700,1502928570,9880,9860,9880,9860,12
20241023,121600,1502810210,9880,9890,9890,9880,18
20241023,121500,1502632360,9880,9860,9880,9860,39
20241023,121400,1502247090,9880,9880,9880,9850,1184
20241023,121300,1490560930,9880,9880,9880,9880,4
20241023,121200,1490521410,9870,9880,9890,9870,8
20241023,121100,1490442390,9890,9870,9890,9870,352
20241023,121000,1486965960,9880,9910,9910,9870,826
20241023,120900,1478801990,9910,9910,9910,9910,6
20241023,120800,1478742530,9910,9890,9910,9890,11
20241023,120700,1478633600,9910,9890,9910,9890,270
20241023,120600,1475960650,9910,9890,9910,9890,780
20241023,120500,1468231970,9890,9890,9890,9890,9
20241023,120400,1468142960,9890,9890,9890,9890,6
20241023,120300,1468083620,9910,9890,9910,9890,1346
20241023,120200,1454761380,9890,9880,9890,9880,32
20241023,120100,1454445070,9880,9880,9890,9860,1175
20241023,120000,1442832260,9860,9880,9880,9860,379
20241023,115900,1439094320,9880,9870,9880,9860,44
20241023,115800,1438659980,9860,9870,9870,9860,7
20241023,115700,1438590920,9870,9860,9870,9860,264
20241023,115600,1435985870,9870,9890,9890,9870,1011
20241023,115500,1425999300,9890,9880,9890,9880,36
20241023,115400,1425643310,9880,9880,9880,9880,23
20241023,115300,1425416070,9880,9880,9880,9880,396
20241023,115200,1421503590,9880,9880,9880,9870,340
20241023,115100,1418144420,9880,9880,9880,9880,334
20241023,115000,1414844500,9880,9870,9880,9860,646
20241023,114900,1408468070,9850,9850,9850,9850,0
20241023,114800,1408468070,9850,9860,9860,9850,1064
20241023,114700,1397977070,9860,9860,9860,9860,9
20241023,114600,1397888330,9860,9850,9870,9830,4278
20241023,114500,1355750640,9860,9860,9860,9860,913
20241023,114400,1346748460,9860,9880,9880,9860,1183
20241023,114300,1335070440,9880,9880,9880,9880,293
20241023,114200,1332175600,9880,9880,9890,9880,124
20241023,114100,1330950470,9880,9890,9890,9880,24
20241023,114000,1330713330,9890,9900,9900,9890,22
20241023,113900,1330495620,9890,9870,9890,9870,747
20241023,113800,1323115340,9870,9880,9880,9870,1435
20241023,113700,1308939360,9880,9900,9900,9880,1993
20241023,113600,1289228300,9900,9900,9900,9900,788
20241023,113500,1281427100,9910,9900,9910,9900,461
20241023,113400,1276862190,9900,9900,9900,9900,9
20241023,113300,1276773090,9910,9910,9910,9900,63
20241023,113200,1276148980,9900,9900,9910,9900,150
20241023,113100,1274663970,9900,9900,9910,9900,605
20241023,113000,1268673200,9900,9900,9910,9890,517
20241023,112900,1263555430,9890,9880,9890,9870,95
20241023,112800,1262616200,9870,9870,9890,9870,206
20241023,112700,1260582960,9870,9880,9890,9870,22
20241023,112600,1260365640,9880,9890,9890,9870,1377
20241023,112500,1246766350,9900,9880,9910,9880,1099
20241023,112400,1235879210,9880,9860,9880,9860,130
20241023,112300,1234596050,9870,9870,9870,9860,8
20241023,112200,1234517110,9870,9860,9910,9850,1748
20241023,112100,1217228250,9860,9910,9920,9840,6354
20241023,112000,1154452120,9920,9910,9920,9910,349
20241023,111900,1150992440,9910,9900,9910,9900,338
20241023,111800,1147645500,9900,9900,9900,9890,182
20241023,111700,1145844950,9890,9890,9900,9880,81
20241023,111600,1145043310,9890,9860,9890,9860,606
20241023,111500,1139052830,9860,9890,9910,9860,6016
20241023,111400,1079575930,9890,9850,9890,9840,2774
20241023,111300,1052213220,9850,9860,9880,9840,1766
20241023,111200,1034791780,9860,9840,9860,9840,388
20241023,111100,1030970000,9840,9820,9850,9820,288
20241023,111000,1028136110,9830,9830,9850,9830,852
20241023,110900,1019760830,9830,9850,9850,9830,15
20241023,110800,1019613180,9850,9820,9850,9820,954
20241023,110700,1010234560,9810,9810,9820,9810,302
20241023,110600,1007271810,9800,9800,9810,9800,13
20241023,110500,1007144310,9800,9800,9800,9800,13
20241023,110400,1007016910,9800,9810,9810,9800,10
20241023,110300,1006918890,9800,9810,9810,9800,101
20241023,110200,1005928890,9800,9810,9810,9800,19
20241023,110100,1005742680,9800,9810,9810,9800,10
20241023,110000,1005644670,9800,9800,9800,9800,0
20241023,105900,1005644670,9800,9800,9810,9800,352
20241023,105800,1002194940,9810,9800,9810,9800,15
20241023,105700,1002047800,9800,9800,9810,9800,29
20241023,105600,1001763400,9800,9800,9810,9800,30
20241023,105500,1001469300,9800,9800,9800,9800,34
20241023,105400,1001136100,9800,9800,9810,9800,259
20241023,105300,998597890,9810,9800,9820,9800,521
20241023,105200,993491340,9800,9800,9800,9790,1312
20241023,105100,980633750,9790,9780,9790,9770,785
20241023,105000,972948760,9790,9770,9790,9770,239
20241023,104900,970611480,9770,9770,9770,9750,224
20241023,104800,968423020,9760,9750,9760,9750,52
20241023,104700,967915530,9750,9760,9760,9750,1778
20241023,104600,950562320,9760,9740,9760,9730,2585
20241023,104500,925367410,9740,9740,9750,9740,285
20241023,104400,922591450,9740,9750,9750,9740,956
20241023,104300,913270880,9750,9740,9750,9740,35
20241023,104200,912929970,9740,9740,9740,9740,151
20241023,104100,911459230,9740,9750,9760,9730,2694
20241023,104000,885219870,9750,9770,9780,9740,1460
20241023,103900,870973170,9760,9720,9760,9720,2027
20241023,103800,851231140,9720,9720,9730,9720,684
20241023,103700,844580320,9720,9720,9720,9720,100
20241023,103600,843608320,9720,9720,9730,9720,412
20241023,103500,839601210,9720,9710,9720,9710,58
20241023,103400,839037550,9710,9710,9710,9710,19
20241023,103300,838853060,9710,9710,9730,9710,788
20241023,103200,831200020,9710,9740,9740,9710,2920
20241023,103100,802816990,9750,9740,9750,9740,317
20241023,103000,799727660,9740,9730,9740,9710,1603
20241023,102900,784139070,9730,9730,9730,9730,2
20241023,102800,784119610,9730,9730,9730,9730,675
20241023,102700,777551860,9740,9750,9750,9740,3
20241023,102600,777522630,9730,9730,9730,9730,222
20241023,102500,775362570,9750,9740,9750,9700,10451
20241023,102400,673789550,9740,9750,9750,9740,84
20241023,102300,672970610,9740,9750,9750,9740,58
20241023,102200,672405340,9750,9750,9750,9750,15
20241023,102100,672259090,9740,9750,9750,9740,119
20241023,102000,671098910,9750,9740,9750,9730,487
20241023,101900,666358120,9730,9730,9740,9730,512
20241023,101800,661373780,9730,9750,9760,9730,883
20241023,101700,652776300,9760,9760,9760,9760,1
20241023,101600,652766540,9750,9750,9750,9750,3
20241023,101500,652737290,9750,9760,9760,9750,1780
20241023,101400,635365220,9760,9770,9780,9760,815
20241023,101300,627402720,9770,9780,9780,9770,103
20241023,101200,626396400,9770,9780,9780,9770,51
20241023,101100,625898120,9770,9780,9790,9750,5623
20241023,101000,570963540,9790,9780,9790,9780,676
20241023,100900,564345770,9780,9790,9790,9780,14
20241023,100800,564208730,9780,9780,9780,9780,71
20241023,100700,563514350,9780,9780,9780,9780,773
20241023,100600,555954410,9770,9780,9780,9770,39
20241023,100500,555573010,9760,9770,9790,9750,7772
20241023,100400,479724680,9770,9780,9780,9770,120
20241023,100300,478551130,9770,9770,9770,9760,318
20241023,100200,475444520,9770,9770,9770,9760,333
20241023,100100,472191420,9770,9770,9770,9760,173
20241023,100000,470502110,9780,9780,9780,9770,48
20241023,095900,470032690,9780,9780,9780,9770,3
20241023,095800,470003360,9760,9760,9780,9760,10
20241023,095700,469905690,9760,9760,9760,9760,26
20241023,095600,469651930,9760,9780,9800,9760,815
20241023,095500,461686220,9780,9790,9800,9780,34
20241023,095400,461353670,9790,9790,9800,9790,7
20241023,095300,461285130,9780,9790,9790,9780,147
20241023,095200,459847360,9790,9790,9790,9780,450
20241023,095100,455441870,9780,9790,9790,9780,628
20241023,095000,449294290,9790,9780,9790,9780,62
20241023,094900,448687670,9790,9790,9790,9790,49
20241023,094800,448207960,9790,9790,9790,9780,86
20241023,094700,447366090,9790,9790,9790,9790,252
20241023,094600,444899010,9790,9800,9810,9790,415
20241023,094500,440832340,9800,9810,9810,9790,440
20241023,094400,436519130,9820,9840,9840,9820,798
20241023,094300,428676060,9830,9830,9850,9830,275
20241023,094200,425972450,9830,9830,9850,9830,230
20241023,094100,423709330,9830,9840,9850,9820,458
20241023,094000,419203300,9840,9810,9840,9810,812
20241023,093900,411227120,9810,9820,9830,9810,1020
20241023,093800,401215120,9820,9810,9820,9810,82
20241023,093700,400410510,9790,9790,9800,9790,55
20241023,093600,399871540,9790,9800,9800,9790,667
20241023,093500,393335130,9790,9750,9790,9750,592
20241023,093400,387539820,9770,9740,9770,9740,676
20241023,093300,380949680,9730,9760,9760,9730,1282
20241023,093200,368457920,9760,9740,9760,9740,5
20241023,093100,368409190,9740,9740,9740,9740,108
20241023,093000,367357270,9760,9760,9760,9740,94
20241023,092900,366440490,9740,9740,9760,9740,17
20241023,092800,366274790,9740,9750,9760,9740,718
20241023,092700,359275130,9760,9710,9770,9710,1765
20241023,092600,342068550,9720,9710,9720,9710,151
20241023,092500,340601270,9700,9700,9720,9700,1536
20241023,092400,325690310,9710,9700,9710,9700,1802
20241023,092300,308210890,9700,9700,9710,9700,128
20241023,092200,306969190,9700,9710,9720,9700,2421
20241023,092100,283477450,9710,9720,9720,9710,730
20241023,092000,276381860,9720,9730,9730,9720,3
20241023,091900,276352690,9730,9720,9730,9710,1337
20241023,091800,263357460,9720,9730,9730,9710,3577
20241023,091700,228583330,9730,9720,9730,9720,1060
20241023,091600,218269550,9720,9730,9730,9720,13
20241023,091500,218143070,9720,9720,9720,9720,140
20241023,091400,216782270,9720,9710,9740,9710,1827
20241023,091300,199032740,9710,9720,9730,9700,2211
20241023,091200,177547560,9730,9730,9740,9720,1254
20241023,091100,165341590,9720,9750,9750,9720,3468
20241023,091000,131558490,9750,9760,9760,9740,2125
20241023,090900,110839680,9760,9760,9770,9750,2546
20241023,090800,85988150,9760,9740,9760,9730,868
20241023,090700,77530670,9750,9790,9790,9750,2560
20241023,090600,52506130,9790,9810,9810,9790,862
20241023,090500,44058090,9810,9840,9840,9810,954
20241023,090400,34681430,9860,9850,9860,9830,79
20241023,090300,33903660,9830,9830,9860,9830,55
20241023,090200,33362900,9830,9890,9890,9830,478
20241023,090100,28651380,9890,9860,9900,9860,683
20241023,090000,21899610,9860,9920,9930,9860,2209