stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201500,164794265,4790,4790,4790,4790,168
20231024,201400,164794265,4790,4790,4790,4790,0
20231024,201300,164794265,4790,4790,4790,4790,0
20231024,201200,164794265,4790,4790,4790,4790,0
20231024,201100,164794265,4790,4790,4790,4790,0
20231024,201000,164794265,4790,4790,4790,4790,0
20231024,200900,164794265,4790,4790,4790,4790,0
20231024,200800,164794265,4790,4790,4790,4790,0
20231024,200700,164794265,4790,4790,4790,4790,0
20231024,200600,164794265,4790,4790,4790,4790,0
20231024,200500,164794265,4790,4790,4790,4790,0
20231024,200400,164794265,4790,4790,4790,4790,0
20231024,200300,164794265,4790,4790,4790,4790,0
20231024,200200,164794265,4790,4790,4790,4790,0
20231024,200100,164794265,4790,4790,4790,4790,0
20231024,200000,164794265,4790,4790,4790,4790,0
20231024,195900,164794265,4790,4790,4790,4790,0
20231024,195800,164794265,4790,4790,4790,4790,0
20231024,195700,164794265,4790,4790,4790,4790,0
20231024,195600,164794265,4790,4790,4790,4790,0
20231024,195500,164794265,4790,4790,4790,4790,0
20231024,195400,164794265,4790,4790,4790,4790,0
20231024,195300,164794265,4790,4790,4790,4790,0
20231024,195200,164794265,4790,4790,4790,4790,0
20231024,195100,164794265,4790,4790,4790,4790,0
20231024,195000,164794265,4790,4790,4790,4790,0
20231024,194900,164794265,4790,4790,4790,4790,0
20231024,194800,164794265,4790,4790,4790,4790,0
20231024,194700,164794265,4790,4790,4790,4790,0
20231024,194600,164794265,4790,4790,4790,4790,0
20231024,194500,164794265,4790,4790,4790,4790,168
20231024,194400,164794265,4790,4790,4790,4790,0
20231024,194300,164794265,4790,4790,4790,4790,0
20231024,194200,164794265,4790,4790,4790,4790,0
20231024,194100,164794265,4790,4790,4790,4790,0
20231024,194000,164794265,4790,4790,4790,4790,0
20231024,193900,164794265,4790,4790,4790,4790,0
20231024,193800,164794265,4790,4790,4790,4790,0
20231024,193700,164794265,4790,4790,4790,4790,0
20231024,193600,164794265,4790,4790,4790,4790,0
20231024,193500,164794265,4790,4790,4790,4790,0
20231024,193400,164794265,4790,4790,4790,4790,0
20231024,193300,164794265,4790,4790,4790,4790,0
20231024,193200,164794265,4790,4790,4790,4790,0
20231024,193100,164794265,4790,4790,4790,4790,0
20231024,193000,164794265,4790,4790,4790,4790,0
20231024,192900,164794265,4790,4790,4790,4790,0
20231024,192800,164794265,4790,4790,4790,4790,0
20231024,192700,164794265,4790,4790,4790,4790,0
20231024,192600,164794265,4790,4790,4790,4790,0
20231024,192500,164794265,4790,4790,4790,4790,0
20231024,192400,164794265,4790,4790,4790,4790,0
20231024,192300,164794265,4790,4790,4790,4790,0
20231024,192200,164794265,4790,4790,4790,4790,0
20231024,192100,164794265,4790,4790,4790,4790,0
20231024,192000,164794265,4790,4790,4790,4790,0
20231024,191900,164794265,4790,4790,4790,4790,0
20231024,191800,164794265,4790,4790,4790,4790,0
20231024,191700,164794265,4790,4790,4790,4790,0
20231024,191600,164794265,4790,4790,4790,4790,0
20231024,191500,164794265,4790,4790,4790,4790,168
20231024,191400,164794265,4790,4790,4790,4790,0
20231024,191300,164794265,4790,4790,4790,4790,0
20231024,191200,164794265,4790,4790,4790,4790,0
20231024,191100,164794265,4790,4790,4790,4790,0
20231024,191000,164794265,4790,4790,4790,4790,0
20231024,190900,164794265,4790,4790,4790,4790,0
20231024,190800,164794265,4790,4790,4790,4790,0
20231024,190700,164794265,4790,4790,4790,4790,0
20231024,190600,164794265,4790,4790,4790,4790,0
20231024,190500,164794265,4790,4790,4790,4790,0
20231024,190400,164794265,4790,4790,4790,4790,0
20231024,190300,164794265,4790,4790,4790,4790,0
20231024,190200,164794265,4790,4790,4790,4790,0
20231024,190100,164794265,4790,4790,4790,4790,0
20231024,190000,164794265,4790,4790,4790,4790,0
20231024,185900,164794265,4790,4790,4790,4790,0
20231024,185800,164794265,4790,4790,4790,4790,0
20231024,185700,164794265,4790,4790,4790,4790,0
20231024,185600,164794265,4790,4790,4790,4790,0
20231024,185500,164794265,4790,4790,4790,4790,0
20231024,185400,164794265,4790,4790,4790,4790,0
20231024,185300,164794265,4790,4790,4790,4790,0
20231024,185200,164794265,4790,4790,4790,4790,0
20231024,185100,164794265,4790,4790,4790,4790,0
20231024,185000,164794265,4790,4790,4790,4790,0
20231024,184900,164794265,4790,4790,4790,4790,0
20231024,184800,164794265,4790,4790,4790,4790,0
20231024,184700,164794265,4790,4790,4790,4790,0
20231024,184600,164794265,4790,4790,4790,4790,0
20231024,184500,164794265,4790,4790,4790,4790,168
20231024,184400,164794265,4790,4790,4790,4790,0
20231024,184300,164794265,4790,4790,4790,4790,0
20231024,184200,164794265,4790,4790,4790,4790,0
20231024,184100,164794265,4790,4790,4790,4790,0
20231024,184000,164794265,4790,4790,4790,4790,0
20231024,183900,164794265,4790,4790,4790,4790,0
20231024,183800,164794265,4790,4790,4790,4790,0
20231024,183700,164794265,4790,4790,4790,4790,0
20231024,183600,164794265,4790,4790,4790,4790,0
20231024,183500,164794265,4790,4790,4790,4790,0
20231024,183400,164794265,4790,4790,4790,4790,0
20231024,183300,164794265,4790,4790,4790,4790,0
20231024,183200,164794265,4790,4790,4790,4790,0
20231024,183100,164794265,4790,4790,4790,4790,0
20231024,183000,164794265,4790,4790,4790,4790,0
20231024,182900,164794265,4790,4790,4790,4790,0
20231024,182800,164794265,4790,4790,4790,4790,0
20231024,182700,164794265,4790,4790,4790,4790,0
20231024,182600,164794265,4790,4790,4790,4790,0
20231024,182500,164794265,4790,4790,4790,4790,0
20231024,182400,164794265,4790,4790,4790,4790,0
20231024,182300,164794265,4790,4790,4790,4790,0
20231024,182200,164794265,4790,4790,4790,4790,0
20231024,182100,164794265,4790,4790,4790,4790,0
20231024,182000,164794265,4790,4790,4790,4790,0
20231024,181900,164794265,4790,4790,4790,4790,0
20231024,181800,164794265,4790,4790,4790,4790,0
20231024,181700,164794265,4790,4790,4790,4790,0
20231024,181600,164794265,4790,4790,4790,4790,0
20231024,181500,164794265,4790,4790,4790,4790,168
20231024,181400,164794265,4790,4790,4790,4790,0
20231024,181300,164794265,4790,4790,4790,4790,0
20231024,181200,164794265,4790,4790,4790,4790,0
20231024,181100,164794265,4790,4790,4790,4790,0
20231024,181000,164794265,4790,4790,4790,4790,0
20231024,180900,164794265,4790,4790,4790,4790,0
20231024,180800,164794265,4790,4790,4790,4790,0
20231024,180700,164794265,4790,4790,4790,4790,0
20231024,180600,164794265,4790,4790,4790,4790,0
20231024,180500,164794265,4790,4790,4790,4790,0
20231024,180400,164794265,4790,4790,4790,4790,0
20231024,180300,164794265,4790,4790,4790,4790,0
20231024,180200,164794265,4790,4790,4790,4790,0
20231024,180100,164794265,4790,4790,4790,4790,0
20231024,180000,164794265,4790,4790,4790,4790,0
20231024,175900,164794265,4790,4790,4790,4790,0
20231024,175800,164794265,4790,4790,4790,4790,0
20231024,175700,164794265,4790,4790,4790,4790,0
20231024,175600,164794265,4790,4790,4790,4790,0
20231024,175500,164794265,4790,4790,4790,4790,0
20231024,175400,164794265,4790,4790,4790,4790,0
20231024,175300,164794265,4790,4790,4790,4790,0
20231024,175200,164794265,4790,4790,4790,4790,0
20231024,175100,164794265,4790,4790,4790,4790,0
20231024,175000,164794265,4790,4790,4790,4790,0
20231024,174900,164794265,4790,4790,4790,4790,0
20231024,174800,164794265,4790,4790,4790,4790,0
20231024,174700,164794265,4790,4790,4790,4790,0
20231024,174600,164794265,4790,4790,4790,4790,0
20231024,174500,164794265,4790,4790,4790,4790,168
20231024,174400,164794265,4790,4790,4790,4790,0
20231024,174300,164794265,4790,4790,4790,4790,0
20231024,174200,164794265,4790,4790,4790,4790,0
20231024,174100,164794265,4790,4790,4790,4790,0
20231024,174000,164794265,4790,4790,4790,4790,0
20231024,173900,164794265,4790,4790,4790,4790,0
20231024,173800,164794265,4790,4790,4790,4790,0
20231024,173700,164794265,4790,4790,4790,4790,0
20231024,173600,164794265,4790,4790,4790,4790,0
20231024,173500,164794265,4790,4790,4790,4790,0
20231024,173400,164794265,4790,4790,4790,4790,0
20231024,173300,164794265,4790,4790,4790,4790,0
20231024,173200,164794265,4790,4790,4790,4790,0
20231024,173100,164794265,4790,4790,4790,4790,0
20231024,173000,164794265,4790,4790,4790,4790,0
20231024,172900,164794265,4790,4790,4790,4790,0
20231024,172800,164794265,4790,4790,4790,4790,0
20231024,172700,164794265,4790,4790,4790,4790,0
20231024,172600,164794265,4790,4790,4790,4790,0
20231024,172500,164794265,4790,4790,4790,4790,0
20231024,172400,164794265,4790,4790,4790,4790,0
20231024,172300,164794265,4790,4790,4790,4790,0
20231024,172200,164794265,4790,4790,4790,4790,0
20231024,172100,164794265,4790,4790,4790,4790,0
20231024,172000,164794265,4790,4790,4790,4790,0
20231024,171900,164794265,4790,4790,4790,4790,0
20231024,171800,164794265,4790,4790,4790,4790,0
20231024,171700,164794265,4790,4790,4790,4790,0
20231024,171600,164794265,4790,4790,4790,4790,0
20231024,171500,164794265,4790,4790,4790,4790,168
20231024,171400,164794265,4790,4790,4790,4790,0
20231024,171300,164794265,4790,4790,4790,4790,0
20231024,171200,164794265,4790,4790,4790,4790,0
20231024,171100,164794265,4790,4790,4790,4790,0
20231024,171000,164794265,4790,4790,4790,4790,0
20231024,170900,164794265,4790,4790,4790,4790,0
20231024,170800,164794265,4790,4790,4790,4790,0
20231024,170700,164794265,4790,4790,4790,4790,0
20231024,170600,164794265,4790,4790,4790,4790,0
20231024,170500,164794265,4790,4790,4790,4790,0
20231024,170400,164794265,4790,4790,4790,4790,0
20231024,170300,164794265,4790,4790,4790,4790,0
20231024,170200,164794265,4790,4790,4790,4790,0
20231024,170100,164794265,4790,4790,4790,4790,0
20231024,170000,164794265,4790,4790,4790,4790,0
20231024,165900,164794265,4790,4790,4790,4790,0
20231024,165800,164794265,4790,4790,4790,4790,0
20231024,165700,164794265,4790,4790,4790,4790,0
20231024,165600,164794265,4790,4790,4790,4790,0
20231024,165500,164794265,4790,4790,4790,4790,0
20231024,165400,164794265,4790,4790,4790,4790,0
20231024,165300,164794265,4790,4790,4790,4790,0
20231024,165200,164794265,4790,4790,4790,4790,0
20231024,165100,164794265,4790,4790,4790,4790,0
20231024,165000,164794265,4790,4790,4790,4790,0
20231024,164900,164794265,4790,4790,4790,4790,0
20231024,164800,164794265,4790,4790,4790,4790,0
20231024,164700,164794265,4790,4790,4790,4790,0
20231024,164600,164794265,4790,4790,4790,4790,0
20231024,164500,164794265,4790,4790,4790,4790,168
20231024,164400,164794265,4790,4790,4790,4790,0
20231024,164300,164794265,4790,4790,4790,4790,0
20231024,164200,164794265,4790,4790,4790,4790,0
20231024,164100,164794265,4790,4790,4790,4790,0
20231024,164000,164794265,4790,4790,4790,4790,0
20231024,163900,164794265,4790,4790,4790,4790,0
20231024,163800,164794265,4790,4790,4790,4790,0
20231024,163700,164794265,4790,4790,4790,4790,0
20231024,163600,164794265,4790,4790,4790,4790,0
20231024,163500,164794265,4790,4790,4790,4790,0
20231024,163400,164794265,4790,4790,4790,4790,0
20231024,163300,164794265,4790,4790,4790,4790,0
20231024,163200,164794265,4790,4790,4790,4790,0
20231024,163100,164794265,4790,4790,4790,4790,0
20231024,163000,164794265,4790,4790,4790,4790,0
20231024,162900,164794265,4790,4790,4790,4790,0
20231024,162800,164794265,4790,4790,4790,4790,0
20231024,162700,164794265,4790,4790,4790,4790,0
20231024,162600,164794265,4790,4790,4790,4790,0
20231024,162500,164794265,4790,4790,4790,4790,0
20231024,162400,164794265,4790,4790,4790,4790,0
20231024,162300,164794265,4790,4790,4790,4790,0
20231024,162200,164794265,4790,4790,4790,4790,0
20231024,162100,164794265,4790,4790,4790,4790,0
20231024,162000,164794265,4790,4790,4790,4790,0
20231024,161900,164794265,4790,4790,4790,4790,0
20231024,161800,164794265,4790,4790,4790,4790,0
20231024,161700,164794265,4790,4790,4790,4790,0
20231024,161600,164794265,4790,4790,4790,4790,0
20231024,161500,164794265,4790,4790,4790,4790,168
20231024,161400,164794265,4790,4790,4790,4790,0
20231024,161300,164794265,4790,4790,4790,4790,0
20231024,161200,164794265,4790,4790,4790,4790,0
20231024,161100,164794265,4790,4790,4790,4790,0
20231024,161000,164794265,4790,4790,4790,4790,0
20231024,160900,164794265,4790,4790,4790,4790,0
20231024,160800,164794265,4790,4790,4790,4790,0
20231024,160700,164794265,4790,4790,4790,4790,0
20231024,160600,164794265,4790,4790,4790,4790,0
20231024,160500,164794265,4790,4790,4790,4790,0
20231024,160400,164794265,4790,4790,4790,4790,0
20231024,160300,164794265,4790,4790,4790,4790,0
20231024,160200,164794265,4790,4790,4790,4790,0
20231024,160100,164794265,4790,4790,4790,4790,0
20231024,160000,164794265,4790,4790,4790,4790,0
20231024,155900,164794265,4790,4790,4790,4790,0
20231024,155800,164794265,4790,4790,4790,4790,0
20231024,155700,164794265,4790,4790,4790,4790,0
20231024,155600,164794265,4790,4790,4790,4790,0
20231024,155500,164794265,4790,4790,4790,4790,0
20231024,155400,164794265,4790,4790,4790,4790,0
20231024,155300,164794265,4790,4790,4790,4790,0
20231024,155200,164794265,4790,4790,4790,4790,0
20231024,155100,164794265,4790,4790,4790,4790,0
20231024,155000,164794265,4790,4790,4790,4790,0
20231024,154900,164794265,4790,4790,4790,4790,0
20231024,154800,164794265,4790,4790,4790,4790,0
20231024,154700,164794265,4790,4790,4790,4790,0
20231024,154600,164794265,4790,4790,4790,4790,0
20231024,154500,164794265,4790,4790,4790,4790,168
20231024,154400,164794265,4790,4790,4790,4790,0
20231024,154300,164794265,4790,4790,4790,4790,0
20231024,154200,164794265,4790,4790,4790,4790,0
20231024,154100,164794265,4790,4790,4790,4790,0
20231024,154000,164794265,4790,4790,4790,4790,0
20231024,153900,164794265,4790,4790,4790,4790,0
20231024,153800,164794265,4790,4790,4790,4790,0
20231024,153700,164794265,4790,4790,4790,4790,0
20231024,153600,164794265,4790,4790,4790,4790,0
20231024,153500,164794265,4790,4790,4790,4790,0
20231024,153400,164794265,4790,4790,4790,4790,0
20231024,153300,164794265,4790,4790,4790,4790,0
20231024,153200,164794265,4790,4790,4790,4790,0
20231024,153100,164794265,4790,4790,4790,4790,0
20231024,153000,164794265,4790,4790,4790,4790,168
20231024,152900,163989545,4790,4790,4790,4790,0
20231024,152800,163989545,4790,4790,4790,4790,0
20231024,152700,163989545,4790,4790,4790,4790,0
20231024,152600,163989545,4790,4790,4790,4790,0
20231024,152500,163989545,4790,4790,4790,4790,0
20231024,152400,163989545,4790,4790,4790,4790,0
20231024,152300,163989545,4790,4790,4790,4790,0
20231024,152200,163989545,4790,4790,4790,4790,0
20231024,152100,163989545,4790,4790,4790,4790,0
20231024,152000,163989545,4790,4790,4790,4790,0
20231024,151900,163989545,4790,4790,4790,4790,0
20231024,151800,163989545,4790,4790,4790,4790,7
20231024,151700,163956015,4790,4790,4790,4790,6
20231024,151600,163927275,4785,4785,4790,4785,17
20231024,151500,163845900,4785,4790,4790,4785,26
20231024,151400,163721460,4790,4790,4790,4790,6
20231024,151300,163692720,4790,4790,4790,4790,7
20231024,151200,163659190,4790,4790,4790,4790,6
20231024,151100,163630450,4790,4790,4790,4790,6
20231024,151000,163601710,4785,4790,4790,4785,14
20231024,150900,163534690,4790,4790,4790,4790,9
20231024,150800,163491580,4790,4790,4790,4790,11
20231024,150700,163438890,4790,4790,4790,4790,6
20231024,150600,163410150,4790,4790,4790,4790,6
20231024,150500,163381410,4790,4790,4790,4790,6
20231024,150400,163352670,4790,4790,4790,4790,6
20231024,150300,163323930,4785,4790,4790,4785,17
20231024,150200,163242550,4790,4790,4790,4790,6
20231024,150100,163213810,4785,4790,4790,4785,16
20231024,150000,163137175,4790,4790,4790,4790,6
20231024,145900,163108435,4790,4790,4790,4790,6
20231024,145800,163079695,4785,4785,4785,4785,57
20231024,145700,162806950,4785,4785,4785,4785,106
20231024,145600,162299740,4785,4785,4785,4785,6
20231024,145500,162271030,4785,4785,4785,4785,6
20231024,145400,162242320,4785,4785,4785,4785,6
20231024,145300,162213610,4785,4785,4785,4785,6
20231024,145200,162184900,4785,4785,4785,4785,7
20231024,145100,162151405,4795,4795,4795,4795,6
20231024,145000,162122635,4795,4795,4795,4795,6
20231024,144900,162093865,4795,4795,4795,4795,8
20231024,144800,162055505,4795,4795,4795,4795,10
20231024,144700,162007555,4795,4795,4795,4795,7
20231024,144600,161973990,4795,4795,4795,4795,6
20231024,144500,161945220,4795,4795,4795,4795,6
20231024,144400,161916450,4800,4795,4800,4795,6
20231024,144300,161887670,4750,4800,4800,4750,106
20231024,144200,161383870,4800,4800,4800,4800,7
20231024,144100,161350270,4800,4800,4800,4800,6
20231024,144000,161321470,4800,4800,4800,4800,6
20231024,143900,161292670,4800,4800,4800,4800,6
20231024,143800,161263870,4800,4800,4800,4800,6
20231024,143700,161235070,4800,4800,4800,4800,7
20231024,143600,161201470,4800,4800,4800,4800,6
20231024,143500,161172670,4785,4800,4805,4785,159
20231024,143400,160411080,4790,4805,4805,4790,475
20231024,143300,158135730,4805,4805,4805,4805,6
20231024,143200,158106900,4805,4805,4805,4805,7
20231024,143100,158073265,4805,4805,4805,4805,6
20231024,143000,158044435,4805,4805,4805,4805,6
20231024,142900,158015605,4805,4805,4805,4805,6
20231024,142800,157986775,4805,4805,4805,4805,6
20231024,142700,157957945,4805,4805,4805,4805,6
20231024,142600,157929115,4805,4805,4805,4805,7
20231024,142500,157895480,4805,4805,4805,4805,6
20231024,142400,157866650,4805,4805,4805,4805,6
20231024,142300,157837820,4790,4790,4810,4790,509
20231024,142200,155399590,4815,4815,4815,4815,506
20231024,142100,152963200,4820,4820,4820,4820,7
20231024,142000,152929460,4825,4820,4825,4820,30
20231024,141900,152784830,4820,4820,4825,4820,59
20231024,141800,152500420,4820,4820,4820,4820,6
20231024,141700,152471500,4820,4820,4820,4820,26
20231024,141600,152346180,4820,4785,4820,4785,32
20231024,141500,152192815,4785,4750,4795,4750,168
20231024,141400,151392560,4750,4695,4750,4695,5129
20231024,141300,127275460,4695,4690,4695,4690,416
20231024,141200,125324415,4690,4690,4690,4690,6
20231024,141100,125296275,4690,4685,4690,4685,7
20231024,141000,125263460,4695,4690,4695,4690,6
20231024,140900,125235305,4695,4690,4695,4690,90
20231024,140800,124813175,4690,4690,4690,4690,6
20231024,140700,124785035,4690,4690,4690,4690,6
20231024,140600,124756895,4690,4690,4690,4690,7
20231024,140500,124724065,4695,4695,4695,4695,6
20231024,140400,124695895,4695,4695,4695,4695,6
20231024,140300,124667725,4695,4695,4695,4695,14
20231024,140200,124601995,4690,4690,4690,4690,6
20231024,140100,124573855,4690,4690,4690,4690,6
20231024,140000,124545715,4690,4690,4690,4690,7
20231024,135900,124512885,4695,4690,4695,4690,506
20231024,135800,122139715,4690,4690,4690,4690,6
20231024,135700,122111575,4690,4690,4690,4690,8
20231024,135600,122074055,4690,4690,4690,4690,6
20231024,135500,122045915,4690,4690,4690,4690,7
20231024,135400,122013085,4690,4690,4690,4690,6
20231024,135300,121984945,4690,4690,4690,4690,6
20231024,135200,121956805,4690,4690,4690,4690,6
20231024,135100,121928665,4690,4690,4690,4690,235
20231024,135000,120826515,4695,4630,4695,4630,598
20231024,134900,118019835,4625,4595,4625,4595,842
20231024,134800,114138050,4595,4595,4595,4595,6
20231024,134700,114110480,4595,4595,4595,4595,6
20231024,134600,114082910,4595,4595,4595,4595,6
20231024,134500,114055340,4595,4595,4595,4595,7
20231024,134400,114023175,4590,4595,4595,4590,150
20231024,134300,113334425,4590,4590,4590,4590,67
20231024,134200,113026895,4580,4580,4580,4580,0
20231024,134100,113026895,4580,4580,4580,4580,18
20231024,134000,112944455,4575,4575,4575,4575,0
20231024,133900,112944455,4575,4575,4575,4575,0
20231024,133800,112944455,4575,4575,4575,4575,0
20231024,133700,112944455,4575,4575,4575,4575,0
20231024,133600,112944455,4575,4575,4575,4575,0
20231024,133500,112944455,4575,4575,4575,4575,0
20231024,133400,112944455,4575,4575,4575,4575,0
20231024,133300,112944455,4575,4575,4575,4575,0
20231024,133200,112944455,4575,4575,4575,4575,1
20231024,133100,112939880,4565,4565,4565,4565,0
20231024,133000,112939880,4565,4565,4565,4565,0
20231024,132900,112939880,4565,4565,4565,4565,0
20231024,132800,112939880,4565,4565,4565,4565,0
20231024,132700,112939880,4565,4565,4565,4565,0
20231024,132600,112939880,4565,4565,4565,4565,120
20231024,132500,112392080,4570,4560,4570,4560,90
20231024,132400,111981580,4560,4545,4560,4545,1630
20231024,132300,104565955,4530,4530,4530,4530,0
20231024,132200,104565955,4530,4530,4530,4530,0
20231024,132100,104565955,4530,4530,4530,4530,0
20231024,132000,104565955,4530,4530,4530,4530,137
20231024,131900,103945345,4545,4545,4545,4545,0
20231024,131800,103945345,4545,4545,4545,4545,0
20231024,131700,103945345,4545,4545,4545,4545,0
20231024,131600,103945345,4545,4545,4545,4545,0
20231024,131500,103945345,4545,4545,4545,4545,0
20231024,131400,103945345,4545,4545,4545,4545,312
20231024,131300,102527305,4525,4525,4525,4525,145
20231024,131200,101871180,4525,4525,4525,4525,0
20231024,131100,101871180,4525,4540,4540,4520,256
20231024,131000,100709885,4540,4545,4545,4540,613
20231024,130900,97925265,4480,4535,4535,4480,150
20231024,130800,97249630,4545,4545,4545,4545,0
20231024,130700,97249630,4545,4545,4545,4545,0
20231024,130600,97249630,4545,4545,4545,4545,0
20231024,130500,97249630,4545,4545,4545,4545,0
20231024,130400,97249630,4545,4545,4545,4545,19
20231024,130300,97163275,4545,4545,4545,4545,0
20231024,130200,97163275,4545,4545,4545,4545,2
20231024,130100,97154185,4545,4545,4545,4545,0
20231024,130000,97154185,4545,4530,4545,4530,2
20231024,125900,97145110,4545,4545,4545,4545,0
20231024,125800,97145110,4545,4545,4545,4545,0
20231024,125700,97145110,4545,4545,4545,4545,0
20231024,125600,97145110,4545,4545,4545,4545,0
20231024,125500,97145110,4545,4530,4545,4530,2
20231024,125400,97136035,4535,4535,4535,4535,12
20231024,125300,97081615,4550,4550,4550,4550,0
20231024,125200,97081615,4550,4550,4550,4550,0
20231024,125100,97081615,4550,4550,4550,4550,0
20231024,125000,97081615,4550,4550,4550,4550,0
20231024,124900,97081615,4550,4550,4550,4550,300
20231024,124800,95716615,4530,4530,4530,4530,0
20231024,124700,95716615,4530,4530,4530,4530,0
20231024,124600,95716615,4530,4530,4530,4530,0
20231024,124500,95716615,4530,4530,4530,4530,0
20231024,124400,95716615,4530,4530,4530,4530,0
20231024,124300,95716615,4530,4530,4530,4530,0
20231024,124200,95716615,4530,4530,4530,4530,0
20231024,124100,95716615,4530,4530,4530,4530,0
20231024,124000,95716615,4530,4530,4530,4530,0
20231024,123900,95716615,4530,4530,4530,4530,0
20231024,123800,95716615,4530,4530,4530,4530,35
20231024,123700,95558065,4530,4530,4530,4530,0
20231024,123600,95558065,4530,4530,4530,4530,0
20231024,123500,95558065,4530,4530,4530,4530,0
20231024,123400,95558065,4530,4530,4530,4530,0
20231024,123300,95558065,4530,4530,4530,4530,1
20231024,123200,95553535,4550,4550,4550,4550,0
20231024,123100,95553535,4550,4550,4550,4550,0
20231024,123000,95553535,4550,4550,4550,4550,1
20231024,122900,95548985,4530,4530,4530,4530,0
20231024,122800,95548985,4530,4530,4530,4530,0
20231024,122700,95548985,4530,4530,4530,4530,0
20231024,122600,95548985,4530,4530,4530,4530,0
20231024,122500,95548985,4530,4530,4530,4530,0
20231024,122400,95548985,4530,4530,4530,4530,0
20231024,122300,95548985,4530,4530,4530,4530,0
20231024,122200,95548985,4530,4530,4530,4530,0
20231024,122100,95548985,4530,4530,4530,4530,0
20231024,122000,95548985,4530,4530,4530,4530,0
20231024,121900,95548985,4530,4530,4530,4530,0
20231024,121800,95548985,4530,4530,4530,4530,0
20231024,121700,95548985,4530,4530,4530,4530,0
20231024,121600,95548985,4530,4530,4530,4530,0
20231024,121500,95548985,4530,4530,4530,4530,0
20231024,121400,95548985,4530,4530,4530,4530,12
20231024,121300,95494625,4530,4530,4530,4530,200
20231024,121200,94588625,4560,4560,4560,4560,0
20231024,121100,94588625,4560,4560,4560,4560,0
20231024,121000,94588625,4560,4560,4560,4560,0
20231024,120900,94588625,4560,4560,4560,4560,0
20231024,120800,94588625,4560,4560,4560,4560,0
20231024,120700,94588625,4560,4560,4560,4560,0
20231024,120600,94588625,4560,4560,4560,4560,0
20231024,120500,94588625,4560,4560,4560,4560,0
20231024,120400,94588625,4560,4560,4560,4560,1
20231024,120300,94584065,4530,4530,4530,4530,0
20231024,120200,94584065,4530,4530,4530,4530,0
20231024,120100,94584065,4530,4530,4530,4530,0
20231024,120000,94584065,4530,4530,4530,4530,0
20231024,115900,94584065,4530,4530,4530,4530,0
20231024,115800,94584065,4530,4530,4530,4530,100
20231024,115700,94131065,4575,4575,4575,4575,0
20231024,115600,94131065,4575,4575,4575,4575,0
20231024,115500,94131065,4575,4575,4575,4575,0
20231024,115400,94131065,4575,4575,4575,4575,0
20231024,115300,94131065,4575,4575,4575,4575,0
20231024,115200,94131065,4575,4575,4575,4575,0
20231024,115100,94131065,4575,4575,4575,4575,0
20231024,115000,94131065,4575,4575,4575,4575,0
20231024,114900,94131065,4575,4575,4575,4575,0
20231024,114800,94131065,4575,4575,4575,4575,0
20231024,114700,94131065,4575,4575,4575,4575,0
20231024,114600,94131065,4575,4575,4575,4575,0
20231024,114500,94131065,4575,4575,4575,4575,0
20231024,114400,94131065,4575,4575,4575,4575,0
20231024,114300,94131065,4575,4575,4575,4575,0
20231024,114200,94131065,4575,4575,4575,4575,0
20231024,114100,94131065,4575,4575,4575,4575,0
20231024,114000,94131065,4575,4575,4575,4575,0
20231024,113900,94131065,4575,4575,4575,4575,0
20231024,113800,94131065,4575,4575,4575,4575,0
20231024,113700,94131065,4575,4575,4575,4575,0
20231024,113600,94131065,4575,4575,4575,4575,2
20231024,113500,94121915,4560,4560,4560,4560,0
20231024,113400,94121915,4560,4560,4560,4560,16
20231024,113300,94048955,4560,4560,4560,4560,0
20231024,113200,94048955,4560,4555,4560,4555,12
20231024,113100,93994285,4555,4555,4555,4555,36
20231024,113000,93830305,4560,4560,4560,4560,2
20231024,112900,93821185,4555,4555,4555,4555,0
20231024,112800,93821185,4555,4555,4555,4555,0
20231024,112700,93821185,4555,4555,4555,4555,0
20231024,112600,93821185,4555,4555,4555,4555,0
20231024,112500,93821185,4555,4545,4555,4540,60
20231024,112400,93548195,4545,4545,4545,4545,1
20231024,112300,93543650,4550,4550,4550,4550,25
20231024,112200,93429900,4550,4550,4550,4550,5
20231024,112100,93407150,4550,4550,4550,4550,0
20231024,112000,93407150,4550,4550,4550,4550,0
20231024,111900,93407150,4550,4550,4550,4550,0
20231024,111800,93407150,4550,4550,4550,4550,0
20231024,111700,93407150,4550,4550,4550,4550,0
20231024,111600,93407150,4550,4550,4550,4550,0
20231024,111500,93407150,4550,4550,4550,4550,0
20231024,111400,93407150,4550,4545,4550,4545,118
20231024,111300,92870390,4550,4550,4550,4550,0
20231024,111200,92870390,4550,4500,4550,4500,189
20231024,111100,92019790,4495,4495,4495,4495,101
20231024,111000,91565795,4495,4495,4495,4495,1
20231024,110900,91561300,4480,4480,4480,4480,0
20231024,110800,91561300,4480,4490,4490,4480,11
20231024,110700,91512010,4475,4475,4475,4475,0
20231024,110600,91512010,4475,4480,4495,4475,471
20231024,110500,89403270,4500,4500,4500,4500,0
20231024,110400,89403270,4500,4480,4500,4480,392
20231024,110300,87645815,4475,4475,4475,4475,0
20231024,110200,87645815,4475,4475,4475,4475,5
20231024,110100,87623440,4480,4480,4480,4480,0
20231024,110000,87623440,4480,4480,4480,4480,1
20231024,105900,87618960,4475,4440,4475,4440,517
20231024,105800,85306730,4475,4475,4475,4475,0
20231024,105700,85306730,4475,4475,4475,4475,0
20231024,105600,85306730,4475,4440,4475,4440,633
20231024,105500,82489755,4440,4440,4440,4440,110
20231024,105400,82001355,4425,4430,4430,4425,51
20231024,105300,81775675,4440,4440,4440,4440,0
20231024,105200,81775675,4440,4440,4440,4440,0
20231024,105100,81775675,4440,4440,4440,4440,0
20231024,105000,81775675,4440,4445,4445,4440,51
20231024,104900,81549230,4450,4450,4450,4450,0
20231024,104800,81549230,4450,4450,4450,4450,0
20231024,104700,81549230,4450,4450,4450,4450,953
20231024,104600,77308380,4450,4450,4450,4450,0
20231024,104500,77308380,4450,4445,4450,4445,500
20231024,104400,75084775,4445,4445,4445,4445,0
20231024,104300,75084775,4445,4445,4445,4445,1
20231024,104200,75080330,4450,4450,4450,4450,0
20231024,104100,75080330,4450,4450,4450,4450,0
20231024,104000,75080330,4450,4450,4450,4450,222
20231024,103900,74092430,4445,4425,4445,4425,263
20231024,103800,72927435,4425,4395,4425,4395,882
20231024,103700,69046700,4380,4420,4425,4380,550
20231024,103600,66615340,4420,4420,4420,4420,1
20231024,103500,66610920,4360,4405,4405,4360,800
20231024,103400,63113030,4425,4425,4425,4425,0
20231024,103300,63113030,4425,4400,4425,4400,726
20231024,103200,59918585,4400,4415,4420,4400,711
20231024,103100,56787930,4415,4440,4440,4415,558
20231024,103000,54315170,4440,4440,4440,4440,1
20231024,102900,54310730,4440,4440,4440,4440,0
20231024,102800,54310730,4440,4440,4440,4440,30
20231024,102700,54177530,4440,4440,4440,4440,600
20231024,102600,51513530,4440,4440,4440,4440,0
20231024,102500,51513530,4440,4440,4440,4440,0
20231024,102400,51513530,4440,4440,4440,4440,0
20231024,102300,51513530,4440,4440,4440,4440,0
20231024,102200,51513530,4440,4440,4440,4440,50
20231024,102100,51291530,4445,4445,4485,4440,439
20231024,102000,49339720,4460,4460,4460,4460,1030
20231024,101900,44745920,4460,4460,4460,4460,40
20231024,101800,44567520,4445,4440,4445,4440,304
20231024,101700,43217740,4435,4480,4480,4435,1013
20231024,101600,38712465,4475,4475,4475,4475,5
20231024,101500,38690090,4480,4480,4480,4480,5
20231024,101400,38667690,4485,4490,4490,4485,10
20231024,101300,38622815,4495,4495,4495,4495,0
20231024,101200,38622815,4495,4495,4495,4495,0
20231024,101100,38622815,4495,4495,4495,4485,111
20231024,101000,38124870,4495,4495,4495,4495,0
20231024,100900,38124870,4495,4495,4495,4495,0
20231024,100800,38124870,4495,4495,4495,4495,0
20231024,100700,38124870,4495,4495,4495,4495,5
20231024,100600,38102395,4485,4485,4485,4485,0
20231024,100500,38102395,4485,4490,4490,4485,14
20231024,100400,38039560,4495,4495,4495,4495,0
20231024,100300,38039560,4495,4495,4495,4495,0
20231024,100200,38039560,4495,4495,4495,4495,0
20231024,100100,38039560,4495,4495,4495,4495,8
20231024,100000,38003600,4495,4495,4495,4495,1
20231024,095900,37999105,4500,4515,4515,4500,1030
20231024,095800,33362205,4520,4520,4520,4520,0
20231024,095700,33362205,4520,4525,4525,4520,50
20231024,095600,33136050,4540,4540,4540,4540,0
20231024,095500,33136050,4540,4540,4540,4540,0
20231024,095400,33136050,4540,4540,4540,4540,0
20231024,095300,33136050,4540,4540,4540,4540,0
20231024,095200,33136050,4540,4540,4540,4540,5
20231024,095100,33113350,4540,4520,4540,4520,60
20231024,095000,32842130,4520,4520,4520,4520,30
20231024,094900,32706530,4550,4550,4550,4550,0
20231024,094800,32706530,4550,4550,4550,4550,0
20231024,094700,32706530,4550,4520,4550,4520,78
20231024,094600,32353370,4535,4535,4535,4535,0
20231024,094500,32353370,4535,4535,4535,4535,0
20231024,094400,32353370,4535,4540,4540,4535,644
20231024,094300,29432560,4555,4555,4555,4555,0
20231024,094200,29432560,4555,4555,4555,4555,0
20231024,094100,29432560,4555,4560,4560,4555,181
20231024,094000,28607835,4565,4565,4565,4565,0
20231024,093900,28607835,4565,4565,4565,4565,0
20231024,093800,28607835,4565,4580,4580,4565,22
20231024,093700,28507305,4590,4590,4590,4590,0
20231024,093600,28507305,4590,4590,4590,4590,0
20231024,093500,28507305,4590,4605,4605,4590,5
20231024,093400,28484340,4585,4610,4610,4585,78
20231024,093300,28126505,4590,4590,4595,4590,45
20231024,093200,27919925,4590,4600,4600,4590,15
20231024,093100,27851060,4615,4605,4615,4580,67
20231024,093000,27543880,4625,4585,4625,4585,42
20231024,092900,27351230,4585,4590,4595,4580,154
20231024,092800,26644710,4610,4610,4610,4610,0
20231024,092700,26644710,4610,4555,4610,4555,2462
20231024,092600,15428580,4425,4425,4425,4425,0
20231024,092500,15428580,4425,4695,4700,4425,2633
20231024,092400,3580375,4700,4695,4700,4695,20
20231024,092300,3486380,4685,4690,4690,4685,17
20231024,092200,3406655,4700,4685,4700,4685,31
20231024,092100,3261215,4680,4680,4680,4680,0
20231024,092000,3261215,4680,4680,4680,4680,0
20231024,091900,3261215,4680,4690,4690,4680,33
20231024,091800,3106595,4700,4700,4700,4700,101
20231024,091700,2631895,4725,4710,4725,4705,4
20231024,091600,2613050,4715,4715,4730,4715,31
20231024,091500,2466615,4715,4715,4715,4715,0
20231024,091400,2466615,4715,4705,4715,4705,5
20231024,091300,2443065,4715,4720,4720,4710,12
20231024,091200,2386505,4720,4710,4720,4710,24
20231024,091100,2273275,4700,4695,4700,4695,197
20231024,091000,1348335,4695,4695,4695,4695,6
20231024,090900,1320165,4695,4695,4695,4695,0
20231024,090800,1320165,4695,4695,4695,4695,0
20231024,090700,1320165,4695,4690,4695,4690,25
20231024,090600,1202910,4695,4695,4695,4695,0
20231024,090500,1202910,4695,4685,4695,4685,27
20231024,090400,1076405,4685,4685,4685,4685,0
20231024,090300,1076405,4685,4685,4685,4685,25
20231024,090200,959280,4680,4680,4680,4680,108
20231024,090100,453840,4650,4650,4650,4650,0
20231024,090000,453840,4650,4630,4650,4630,98