stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204200,467429910,5780,5780,5780,5780,3597
20231024,204100,467429910,5780,5780,5780,5780,0
20231024,204000,467429910,5780,5780,5780,5780,0
20231024,203900,467429910,5780,5780,5780,5780,0
20231024,203800,467429910,5780,5780,5780,5780,0
20231024,203700,467429910,5780,5780,5780,5780,0
20231024,203600,467429910,5780,5780,5780,5780,0
20231024,203500,467429910,5780,5780,5780,5780,0
20231024,203400,467429910,5780,5780,5780,5780,0
20231024,203300,467429910,5780,5780,5780,5780,0
20231024,203200,467429910,5780,5780,5780,5780,0
20231024,203100,467429910,5780,5780,5780,5780,0
20231024,203000,467429910,5780,5780,5780,5780,0
20231024,202900,467429910,5780,5780,5780,5780,0
20231024,202800,467429910,5780,5780,5780,5780,0
20231024,202700,467429910,5780,5780,5780,5780,0
20231024,202600,467429910,5780,5780,5780,5780,0
20231024,202500,467429910,5780,5780,5780,5780,0
20231024,202400,467429910,5780,5780,5780,5780,0
20231024,202300,467429910,5780,5780,5780,5780,0
20231024,202200,467429910,5780,5780,5780,5780,0
20231024,202100,467429910,5780,5780,5780,5780,0
20231024,202000,467429910,5780,5780,5780,5780,0
20231024,201900,467429910,5780,5780,5780,5780,0
20231024,201800,467429910,5780,5780,5780,5780,0
20231024,201700,467429910,5780,5780,5780,5780,0
20231024,201600,467429910,5780,5780,5780,5780,0
20231024,201500,467429910,5780,5780,5780,5780,0
20231024,201400,467429910,5780,5780,5780,5780,0
20231024,201300,467429910,5780,5780,5780,5780,0
20231024,201200,467429910,5780,5780,5780,5780,3597
20231024,201100,467429910,5780,5780,5780,5780,0
20231024,201000,467429910,5780,5780,5780,5780,0
20231024,200900,467429910,5780,5780,5780,5780,0
20231024,200800,467429910,5780,5780,5780,5780,0
20231024,200700,467429910,5780,5780,5780,5780,0
20231024,200600,467429910,5780,5780,5780,5780,0
20231024,200500,467429910,5780,5780,5780,5780,0
20231024,200400,467429910,5780,5780,5780,5780,0
20231024,200300,467429910,5780,5780,5780,5780,0
20231024,200200,467429910,5780,5780,5780,5780,0
20231024,200100,467429910,5780,5780,5780,5780,0
20231024,200000,467429910,5780,5780,5780,5780,0
20231024,195900,467429910,5780,5780,5780,5780,0
20231024,195800,467429910,5780,5780,5780,5780,0
20231024,195700,467429910,5780,5780,5780,5780,0
20231024,195600,467429910,5780,5780,5780,5780,0
20231024,195500,467429910,5780,5780,5780,5780,0
20231024,195400,467429910,5780,5780,5780,5780,0
20231024,195300,467429910,5780,5780,5780,5780,0
20231024,195200,467429910,5780,5780,5780,5780,0
20231024,195100,467429910,5780,5780,5780,5780,0
20231024,195000,467429910,5780,5780,5780,5780,0
20231024,194900,467429910,5780,5780,5780,5780,0
20231024,194800,467429910,5780,5780,5780,5780,0
20231024,194700,467429910,5780,5780,5780,5780,0
20231024,194600,467429910,5780,5780,5780,5780,0
20231024,194500,467429910,5780,5780,5780,5780,0
20231024,194400,467429910,5780,5780,5780,5780,0
20231024,194300,467429910,5780,5780,5780,5780,0
20231024,194200,467429910,5780,5780,5780,5780,3597
20231024,194100,467429910,5780,5780,5780,5780,0
20231024,194000,467429910,5780,5780,5780,5780,0
20231024,193900,467429910,5780,5780,5780,5780,0
20231024,193800,467429910,5780,5780,5780,5780,0
20231024,193700,467429910,5780,5780,5780,5780,0
20231024,193600,467429910,5780,5780,5780,5780,0
20231024,193500,467429910,5780,5780,5780,5780,0
20231024,193400,467429910,5780,5780,5780,5780,0
20231024,193300,467429910,5780,5780,5780,5780,0
20231024,193200,467429910,5780,5780,5780,5780,0
20231024,193100,467429910,5780,5780,5780,5780,0
20231024,193000,467429910,5780,5780,5780,5780,0
20231024,192900,467429910,5780,5780,5780,5780,0
20231024,192800,467429910,5780,5780,5780,5780,0
20231024,192700,467429910,5780,5780,5780,5780,0
20231024,192600,467429910,5780,5780,5780,5780,0
20231024,192500,467429910,5780,5780,5780,5780,0
20231024,192400,467429910,5780,5780,5780,5780,0
20231024,192300,467429910,5780,5780,5780,5780,0
20231024,192200,467429910,5780,5780,5780,5780,0
20231024,192100,467429910,5780,5780,5780,5780,0
20231024,192000,467429910,5780,5780,5780,5780,0
20231024,191900,467429910,5780,5780,5780,5780,0
20231024,191800,467429910,5780,5780,5780,5780,0
20231024,191700,467429910,5780,5780,5780,5780,0
20231024,191600,467429910,5780,5780,5780,5780,0
20231024,191500,467429910,5780,5780,5780,5780,0
20231024,191400,467429910,5780,5780,5780,5780,0
20231024,191300,467429910,5780,5780,5780,5780,0
20231024,191200,467429910,5780,5780,5780,5780,3597
20231024,191100,467429910,5780,5780,5780,5780,0
20231024,191000,467429910,5780,5780,5780,5780,0
20231024,190900,467429910,5780,5780,5780,5780,0
20231024,190800,467429910,5780,5780,5780,5780,0
20231024,190700,467429910,5780,5780,5780,5780,0
20231024,190600,467429910,5780,5780,5780,5780,0
20231024,190500,467429910,5780,5780,5780,5780,0
20231024,190400,467429910,5780,5780,5780,5780,0
20231024,190300,467429910,5780,5780,5780,5780,0
20231024,190200,467429910,5780,5780,5780,5780,0
20231024,190100,467429910,5780,5780,5780,5780,0
20231024,190000,467429910,5780,5780,5780,5780,0
20231024,185900,467429910,5780,5780,5780,5780,0
20231024,185800,467429910,5780,5780,5780,5780,0
20231024,185700,467429910,5780,5780,5780,5780,0
20231024,185600,467429910,5780,5780,5780,5780,0
20231024,185500,467429910,5780,5780,5780,5780,0
20231024,185400,467429910,5780,5780,5780,5780,0
20231024,185300,467429910,5780,5780,5780,5780,0
20231024,185200,467429910,5780,5780,5780,5780,0
20231024,185100,467429910,5780,5780,5780,5780,0
20231024,185000,467429910,5780,5780,5780,5780,0
20231024,184900,467429910,5780,5780,5780,5780,0
20231024,184800,467429910,5780,5780,5780,5780,0
20231024,184700,467429910,5780,5780,5780,5780,0
20231024,184600,467429910,5780,5780,5780,5780,0
20231024,184500,467429910,5780,5780,5780,5780,0
20231024,184400,467429910,5780,5780,5780,5780,0
20231024,184300,467429910,5780,5780,5780,5780,0
20231024,184200,467429910,5780,5780,5780,5780,3597
20231024,184100,467429910,5780,5780,5780,5780,0
20231024,184000,467429910,5780,5780,5780,5780,0
20231024,183900,467429910,5780,5780,5780,5780,0
20231024,183800,467429910,5780,5780,5780,5780,0
20231024,183700,467429910,5780,5780,5780,5780,0
20231024,183600,467429910,5780,5780,5780,5780,0
20231024,183500,467429910,5780,5780,5780,5780,0
20231024,183400,467429910,5780,5780,5780,5780,0
20231024,183300,467429910,5780,5780,5780,5780,0
20231024,183200,467429910,5780,5780,5780,5780,0
20231024,183100,467429910,5780,5780,5780,5780,0
20231024,183000,467429910,5780,5780,5780,5780,0
20231024,182900,467429910,5780,5780,5780,5780,0
20231024,182800,467429910,5780,5780,5780,5780,0
20231024,182700,467429910,5780,5780,5780,5780,0
20231024,182600,467429910,5780,5780,5780,5780,0
20231024,182500,467429910,5780,5780,5780,5780,0
20231024,182400,467429910,5780,5780,5780,5780,0
20231024,182300,467429910,5780,5780,5780,5780,0
20231024,182200,467429910,5780,5780,5780,5780,0
20231024,182100,467429910,5780,5780,5780,5780,0
20231024,182000,467429910,5780,5780,5780,5780,0
20231024,181900,467429910,5780,5780,5780,5780,0
20231024,181800,467429910,5780,5780,5780,5780,0
20231024,181700,467429910,5780,5780,5780,5780,0
20231024,181600,467429910,5780,5780,5780,5780,0
20231024,181500,467429910,5780,5780,5780,5780,0
20231024,181400,467429910,5780,5780,5780,5780,0
20231024,181300,467429910,5780,5780,5780,5780,0
20231024,181200,467429910,5780,5780,5780,5780,3597
20231024,181100,467429910,5780,5780,5780,5780,0
20231024,181000,467429910,5780,5780,5780,5780,0
20231024,180900,467429910,5780,5780,5780,5780,0
20231024,180800,467429910,5780,5780,5780,5780,0
20231024,180700,467429910,5780,5780,5780,5780,0
20231024,180600,467429910,5780,5780,5780,5780,0
20231024,180500,467429910,5780,5780,5780,5780,0
20231024,180400,467429910,5780,5780,5780,5780,0
20231024,180300,467429910,5780,5780,5780,5780,0
20231024,180200,467429910,5780,5780,5780,5780,0
20231024,180100,467429910,5780,5780,5780,5780,0
20231024,180000,467429910,5780,5780,5780,5780,0
20231024,175900,467429910,5780,5780,5780,5780,0
20231024,175800,467429910,5780,5780,5780,5780,0
20231024,175700,467429910,5780,5780,5780,5780,0
20231024,175600,467429910,5780,5780,5780,5780,0
20231024,175500,467429910,5780,5780,5780,5780,0
20231024,175400,467429910,5780,5780,5780,5780,0
20231024,175300,467429910,5780,5780,5780,5780,0
20231024,175200,467429910,5780,5780,5780,5780,0
20231024,175100,467429910,5780,5780,5780,5780,0
20231024,175000,467429910,5780,5780,5780,5780,0
20231024,174900,467429910,5780,5780,5780,5780,0
20231024,174800,467429910,5780,5780,5780,5780,0
20231024,174700,467429910,5780,5780,5780,5780,0
20231024,174600,467429910,5780,5780,5780,5780,0
20231024,174500,467429910,5780,5780,5780,5780,0
20231024,174400,467429910,5780,5780,5780,5780,0
20231024,174300,467429910,5780,5780,5780,5780,0
20231024,174200,467429910,5780,5780,5780,5780,3597
20231024,174100,467429910,5780,5780,5780,5780,0
20231024,174000,467429910,5780,5780,5780,5780,0
20231024,173900,467429910,5780,5780,5780,5780,0
20231024,173800,467429910,5780,5780,5780,5780,0
20231024,173700,467429910,5780,5780,5780,5780,0
20231024,173600,467429910,5780,5780,5780,5780,0
20231024,173500,467429910,5780,5780,5780,5780,0
20231024,173400,467429910,5780,5780,5780,5780,0
20231024,173300,467429910,5780,5780,5780,5780,0
20231024,173200,467429910,5780,5780,5780,5780,0
20231024,173100,467429910,5780,5780,5780,5780,0
20231024,173000,467429910,5780,5780,5780,5780,0
20231024,172900,467429910,5780,5780,5780,5780,0
20231024,172800,467429910,5780,5780,5780,5780,0
20231024,172700,467429910,5780,5780,5780,5780,0
20231024,172600,467429910,5780,5780,5780,5780,0
20231024,172500,467429910,5780,5780,5780,5780,0
20231024,172400,467429910,5780,5780,5780,5780,0
20231024,172300,467429910,5780,5780,5780,5780,0
20231024,172200,467429910,5780,5780,5780,5780,0
20231024,172100,467429910,5780,5780,5780,5780,0
20231024,172000,467429910,5780,5780,5780,5780,0
20231024,171900,467429910,5780,5780,5780,5780,0
20231024,171800,467429910,5780,5780,5780,5780,0
20231024,171700,467429910,5780,5780,5780,5780,0
20231024,171600,467429910,5780,5780,5780,5780,0
20231024,171500,467429910,5780,5780,5780,5780,0
20231024,171400,467429910,5780,5780,5780,5780,0
20231024,171300,467429910,5780,5780,5780,5780,0
20231024,171200,467429910,5780,5780,5780,5780,3597
20231024,171100,467429910,5780,5780,5780,5780,0
20231024,171000,467429910,5780,5780,5780,5780,0
20231024,170900,467429910,5780,5780,5780,5780,0
20231024,170800,467429910,5780,5780,5780,5780,0
20231024,170700,467429910,5780,5780,5780,5780,0
20231024,170600,467429910,5780,5780,5780,5780,0
20231024,170500,467429910,5780,5780,5780,5780,0
20231024,170400,467429910,5780,5780,5780,5780,0
20231024,170300,467429910,5780,5780,5780,5780,0
20231024,170200,467429910,5780,5780,5780,5780,0
20231024,170100,467429910,5780,5780,5780,5780,0
20231024,170000,467429910,5780,5780,5780,5780,0
20231024,165900,467429910,5780,5780,5780,5780,0
20231024,165800,467429910,5780,5780,5780,5780,0
20231024,165700,467429910,5780,5780,5780,5780,0
20231024,165600,467429910,5780,5780,5780,5780,0
20231024,165500,467429910,5780,5780,5780,5780,0
20231024,165400,467429910,5780,5780,5780,5780,0
20231024,165300,467429910,5780,5780,5780,5780,0
20231024,165200,467429910,5780,5780,5780,5780,0
20231024,165100,467429910,5780,5780,5780,5780,0
20231024,165000,467429910,5780,5780,5780,5780,0
20231024,164900,467429910,5780,5780,5780,5780,0
20231024,164800,467429910,5780,5780,5780,5780,0
20231024,164700,467429910,5780,5780,5780,5780,0
20231024,164600,467429910,5780,5780,5780,5780,0
20231024,164500,467429910,5780,5780,5780,5780,0
20231024,164400,467429910,5780,5780,5780,5780,0
20231024,164300,467429910,5780,5780,5780,5780,0
20231024,164200,467429910,5780,5780,5780,5780,3597
20231024,164100,467429910,5780,5780,5780,5780,0
20231024,164000,467429910,5780,5780,5780,5780,0
20231024,163900,467429910,5780,5780,5780,5780,0
20231024,163800,467429910,5780,5780,5780,5780,0
20231024,163700,467429910,5780,5780,5780,5780,0
20231024,163600,467429910,5780,5780,5780,5780,0
20231024,163500,467429910,5780,5780,5780,5780,0
20231024,163400,467429910,5780,5780,5780,5780,0
20231024,163300,467429910,5780,5780,5780,5780,0
20231024,163200,467429910,5780,5780,5780,5780,0
20231024,163100,467429910,5780,5780,5780,5780,0
20231024,163000,467429910,5780,5780,5780,5780,0
20231024,162900,467429910,5780,5780,5780,5780,0
20231024,162800,467429910,5780,5780,5780,5780,0
20231024,162700,467429910,5780,5780,5780,5780,0
20231024,162600,467429910,5780,5780,5780,5780,0
20231024,162500,467429910,5780,5780,5780,5780,0
20231024,162400,467429910,5780,5780,5780,5780,0
20231024,162300,467429910,5780,5780,5780,5780,0
20231024,162200,467429910,5780,5780,5780,5780,0
20231024,162100,467429910,5780,5780,5780,5780,0
20231024,162000,467429910,5780,5780,5780,5780,0
20231024,161900,467429910,5780,5780,5780,5780,0
20231024,161800,467429910,5780,5780,5780,5780,0
20231024,161700,467429910,5780,5780,5780,5780,0
20231024,161600,467429910,5780,5780,5780,5780,0
20231024,161500,467429910,5780,5780,5780,5780,0
20231024,161400,467429910,5780,5780,5780,5780,0
20231024,161300,467429910,5780,5780,5780,5780,0
20231024,161200,467429910,5780,5780,5780,5780,3597
20231024,161100,467429910,5780,5780,5780,5780,0
20231024,161000,467429910,5780,5780,5780,5780,0
20231024,160900,467429910,5780,5780,5780,5780,0
20231024,160800,467429910,5780,5780,5780,5780,0
20231024,160700,467429910,5780,5780,5780,5780,0
20231024,160600,467429910,5780,5780,5780,5780,0
20231024,160500,467429910,5780,5780,5780,5780,0
20231024,160400,467429910,5780,5780,5780,5780,0
20231024,160300,467429910,5780,5780,5780,5780,0
20231024,160200,467429910,5780,5780,5780,5780,0
20231024,160100,467429910,5780,5780,5780,5780,0
20231024,160000,467429910,5780,5780,5780,5780,0
20231024,155900,467429910,5780,5780,5780,5780,0
20231024,155800,467429910,5780,5780,5780,5780,0
20231024,155700,467429910,5780,5780,5780,5780,0
20231024,155600,467429910,5780,5780,5780,5780,0
20231024,155500,467429910,5780,5780,5780,5780,0
20231024,155400,467429910,5780,5780,5780,5780,0
20231024,155300,467429910,5780,5780,5780,5780,0
20231024,155200,467429910,5780,5780,5780,5780,0
20231024,155100,467429910,5780,5780,5780,5780,0
20231024,155000,467429910,5780,5780,5780,5780,0
20231024,154900,467429910,5780,5780,5780,5780,0
20231024,154800,467429910,5780,5780,5780,5780,0
20231024,154700,467429910,5780,5780,5780,5780,0
20231024,154600,467429910,5780,5780,5780,5780,0
20231024,154500,467429910,5780,5780,5780,5780,0
20231024,154400,467429910,5780,5780,5780,5780,0
20231024,154300,467429910,5780,5780,5780,5780,0
20231024,154200,467429910,5780,5780,5780,5780,3597
20231024,154100,467429910,5780,5780,5780,5780,0
20231024,154000,467429910,5780,5780,5780,5780,0
20231024,153900,467429910,5780,5780,5780,5780,0
20231024,153800,467429910,5780,5780,5780,5780,0
20231024,153700,467429910,5780,5780,5780,5780,0
20231024,153600,467429910,5780,5780,5780,5780,0
20231024,153500,467429910,5780,5780,5780,5780,0
20231024,153400,467429910,5780,5780,5780,5780,0
20231024,153300,467429910,5780,5780,5780,5780,0
20231024,153200,467429910,5780,5780,5780,5780,0
20231024,153100,467429910,5780,5780,5780,5780,0
20231024,153000,467429910,5780,5780,5780,5780,3597
20231024,152900,446639250,5740,5740,5740,5740,0
20231024,152800,446639250,5740,5740,5740,5740,0
20231024,152700,446639250,5740,5740,5740,5740,0
20231024,152600,446639250,5740,5740,5740,5740,0
20231024,152500,446639250,5740,5740,5740,5740,0
20231024,152400,446639250,5740,5740,5740,5740,0
20231024,152300,446639250,5740,5740,5740,5740,0
20231024,152200,446639250,5740,5740,5740,5740,0
20231024,152100,446639250,5740,5740,5740,5740,0
20231024,152000,446639250,5740,5740,5740,5740,0
20231024,151900,446639250,5740,5720,5740,5720,3
20231024,151800,446622050,5720,5730,5740,5710,205
20231024,151700,445448970,5720,5720,5730,5720,232
20231024,151600,444120830,5720,5720,5730,5720,188
20231024,151500,443045130,5720,5730,5730,5720,70
20231024,151400,442644040,5740,5740,5740,5740,3
20231024,151300,442626820,5730,5730,5730,5730,21
20231024,151200,442506490,5740,5740,5740,5740,2
20231024,151100,442495010,5730,5730,5730,5730,75
20231024,151000,442065260,5740,5740,5740,5740,10
20231024,150900,442007860,5740,5730,5740,5730,122
20231024,150800,441308060,5740,5750,5750,5710,232
20231024,150700,439982070,5700,5700,5700,5700,0
20231024,150600,439982070,5700,5710,5740,5700,1327
20231024,150500,432373500,5700,5700,5700,5700,75
20231024,150400,431946000,5700,5700,5700,5700,0
20231024,150300,431946000,5700,5700,5700,5700,1
20231024,150200,431940300,5680,5680,5680,5680,1
20231024,150100,431934620,5710,5710,5720,5710,29
20231024,150000,431769020,5710,5710,5710,5710,2
20231024,145900,431757600,5710,5710,5710,5710,1
20231024,145800,431751890,5710,5710,5710,5710,3
20231024,145700,431734760,5700,5700,5700,5700,10
20231024,145600,431677760,5670,5670,5670,5670,0
20231024,145500,431677760,5670,5670,5670,5670,0
20231024,145400,431677760,5670,5670,5670,5670,5
20231024,145300,431649410,5670,5680,5680,5670,581
20231024,145200,428352850,5670,5670,5670,5670,0
20231024,145100,428352850,5670,5670,5680,5670,1451
20231024,145000,420125160,5680,5700,5700,5680,600
20231024,144900,416714530,5700,5700,5700,5700,0
20231024,144800,416714530,5700,5700,5700,5700,83
20231024,144700,416241430,5700,5700,5700,5700,105
20231024,144600,415642930,5720,5720,5720,5720,0
20231024,144500,415642930,5720,5710,5720,5710,93
20231024,144400,415111060,5710,5710,5710,5710,206
20231024,144300,413934800,5720,5720,5720,5720,0
20231024,144200,413934800,5720,5720,5720,5720,87
20231024,144100,413437160,5720,5720,5720,5720,10
20231024,144000,413379960,5720,5730,5730,5720,801
20231024,143900,408798230,5730,5730,5730,5730,30
20231024,143800,408626330,5730,5730,5730,5730,32
20231024,143700,408442970,5730,5730,5730,5730,7
20231024,143600,408402860,5730,5730,5730,5730,118
20231024,143500,407726720,5730,5730,5730,5730,5
20231024,143400,407698070,5720,5710,5720,5710,51
20231024,143300,407406850,5720,5710,5720,5710,441
20231024,143200,404888140,5700,5700,5700,5700,0
20231024,143100,404888140,5700,5710,5710,5700,629
20231024,143000,401296650,5710,5710,5710,5710,0
20231024,142900,401296650,5710,5710,5710,5710,6
20231024,142800,401262390,5710,5710,5710,5710,0
20231024,142700,401262390,5710,5710,5710,5710,7
20231024,142600,401222420,5720,5710,5720,5710,145
20231024,142500,400393070,5710,5720,5720,5710,21
20231024,142400,400272970,5720,5720,5720,5720,0
20231024,142300,400272970,5720,5720,5720,5720,0
20231024,142200,400272970,5720,5720,5720,5720,296
20231024,142100,398579850,5720,5720,5720,5720,7
20231024,142000,398539810,5720,5720,5720,5720,41
20231024,141900,398305290,5730,5730,5730,5730,0
20231024,141800,398305290,5730,5730,5730,5730,5
20231024,141700,398276640,5740,5740,5740,5740,0
20231024,141600,398276640,5740,5740,5740,5740,80
20231024,141500,397817440,5740,5740,5740,5740,200
20231024,141400,396669440,5740,5740,5740,5740,0
20231024,141300,396669440,5740,5750,5750,5740,349
20231024,141200,394664290,5680,5680,5680,5680,8
20231024,141100,394618850,5680,5680,5730,5680,7034
20231024,141000,354595140,5680,5680,5680,5680,0
20231024,140900,354595140,5680,5680,5680,5680,9
20231024,140800,354544020,5680,5680,5680,5680,212
20231024,140700,353339860,5680,5680,5680,5680,0
20231024,140600,353339860,5680,5680,5680,5680,18
20231024,140500,353237620,5680,5680,5680,5680,0
20231024,140400,353237620,5680,5680,5680,5680,0
20231024,140300,353237620,5680,5680,5680,5680,50
20231024,140200,352953620,5680,5680,5690,5680,147
20231024,140100,352117380,5690,5690,5690,5690,0
20231024,140000,352117380,5690,5690,5690,5690,0
20231024,135900,352117380,5690,5690,5690,5690,0
20231024,135800,352117380,5690,5690,5690,5690,254
20231024,135700,350672120,5690,5690,5690,5690,0
20231024,135600,350672120,5690,5690,5690,5690,237
20231024,135500,349323590,5660,5680,5680,5660,55
20231024,135400,349012150,5670,5660,5670,5660,101
20231024,135300,348440480,5660,5670,5670,5660,50
20231024,135200,348157470,5660,5660,5660,5660,0
20231024,135100,348157470,5660,5660,5660,5660,149
20231024,135000,347314130,5660,5670,5670,5660,333
20231024,134900,345427100,5670,5680,5680,5670,1768
20231024,134800,335385230,5680,5680,5680,5680,1
20231024,134700,335379550,5680,5680,5680,5680,1
20231024,134600,335373870,5680,5690,5690,5680,179
20231024,134500,334356150,5680,5680,5680,5680,23
20231024,134400,334225510,5680,5690,5690,5680,12
20231024,134300,334157340,5690,5690,5690,5690,0
20231024,134200,334157340,5690,5680,5690,5680,176
20231024,134100,333156280,5660,5660,5660,5660,0
20231024,134000,333156280,5660,5660,5660,5660,9
20231024,133900,333105340,5660,5660,5660,5660,0
20231024,133800,333105340,5660,5660,5660,5660,0
20231024,133700,333105340,5660,5660,5690,5650,3618
20231024,133600,312626260,5660,5660,5670,5660,441
20231024,133500,310130130,5660,5660,5660,5640,105
20231024,133400,309536730,5660,5660,5660,5660,0
20231024,133300,309536730,5660,5650,5660,5650,600
20231024,133200,306144760,5650,5650,5650,5650,148
20231024,133100,305308560,5640,5640,5640,5640,269
20231024,133000,303791400,5640,5640,5640,5640,2
20231024,132900,303780120,5610,5640,5640,5610,378
20231024,132800,301648740,5640,5640,5640,5640,88
20231024,132700,301152420,5640,5640,5640,5640,0
20231024,132600,301152420,5640,5640,5640,5640,14
20231024,132500,301073460,5640,5640,5640,5640,10
20231024,132400,301017060,5640,5640,5640,5640,20
20231024,132300,300904260,5640,5640,5640,5640,100
20231024,132200,300340260,5640,5640,5640,5640,0
20231024,132100,300340260,5640,5630,5640,5630,190
20231024,132000,299269360,5620,5620,5620,5620,0
20231024,131900,299269360,5620,5620,5620,5620,50
20231024,131800,298988360,5620,5620,5620,5620,0
20231024,131700,298988360,5620,5630,5630,5620,400
20231024,131600,296739750,5630,5630,5630,5630,0
20231024,131500,296739750,5630,5630,5630,5630,0
20231024,131400,296739750,5630,5630,5630,5630,111
20231024,131300,296114820,5630,5630,5630,5630,100
20231024,131200,295551820,5620,5620,5620,5620,0
20231024,131100,295551820,5620,5620,5620,5620,14
20231024,131000,295473140,5620,5620,5620,5620,0
20231024,130900,295473140,5620,5620,5620,5620,0
20231024,130800,295473140,5620,5620,5620,5620,16
20231024,130700,295383220,5620,5620,5620,5620,2
20231024,130600,295371980,5630,5640,5640,5630,1216
20231024,130500,288525880,5650,5650,5650,5650,0
20231024,130400,288525880,5650,5650,5650,5650,0
20231024,130300,288525880,5650,5650,5650,5650,0
20231024,130200,288525880,5650,5640,5650,5640,199
20231024,130100,287402030,5640,5640,5640,5640,180
20231024,130000,286386830,5630,5630,5630,5630,5
20231024,125900,286358680,5630,5630,5630,5630,0
20231024,125800,286358680,5630,5630,5630,5630,18
20231024,125700,286257340,5620,5620,5620,5620,1
20231024,125600,286251720,5620,5620,5620,5620,0
20231024,125500,286251720,5620,5620,5620,5620,0
20231024,125400,286251720,5620,5620,5620,5620,0
20231024,125300,286251720,5620,5610,5620,5610,525
20231024,125200,283306450,5610,5610,5610,5610,0
20231024,125100,283306450,5610,5610,5610,5610,0
20231024,125000,283306450,5610,5610,5610,5610,0
20231024,124900,283306450,5610,5610,5610,5610,0
20231024,124800,283306450,5610,5610,5610,5610,9
20231024,124700,283255960,5600,5600,5600,5600,0
20231024,124600,283255960,5600,5600,5600,5600,0
20231024,124500,283255960,5600,5600,5600,5600,0
20231024,124400,283255960,5600,5600,5600,5600,0
20231024,124300,283255960,5600,5600,5600,5600,0
20231024,124200,283255960,5600,5600,5600,5600,1
20231024,124100,283250360,5600,5600,5600,5600,0
20231024,124000,283250360,5600,5600,5600,5600,0
20231024,123900,283250360,5600,5600,5600,5600,0
20231024,123800,283250360,5600,5600,5600,5600,3
20231024,123700,283233560,5610,5610,5610,5610,2
20231024,123600,283222340,5590,5590,5590,5590,0
20231024,123500,283222340,5590,5590,5590,5590,0
20231024,123400,283222340,5590,5590,5590,5590,0
20231024,123300,283222340,5590,5590,5590,5590,148
20231024,123200,282395020,5590,5590,5590,5590,0
20231024,123100,282395020,5590,5590,5590,5590,0
20231024,123000,282395020,5590,5590,5590,5590,0
20231024,122900,282395020,5590,5590,5590,5590,0
20231024,122800,282395020,5590,5590,5590,5590,0
20231024,122700,282395020,5590,5590,5590,5590,10
20231024,122600,282339120,5610,5610,5610,5610,0
20231024,122500,282339120,5610,5610,5610,5610,0
20231024,122400,282339120,5610,5610,5610,5610,0
20231024,122300,282339120,5610,5610,5610,5610,0
20231024,122200,282339120,5610,5610,5610,5610,0
20231024,122100,282339120,5610,5610,5610,5610,0
20231024,122000,282339120,5610,5610,5610,5610,0
20231024,121900,282339120,5610,5610,5610,5610,0
20231024,121800,282339120,5610,5610,5610,5610,0
20231024,121700,282339120,5610,5610,5610,5610,10
20231024,121600,282283020,5610,5610,5610,5610,4
20231024,121500,282260580,5600,5600,5600,5600,100
20231024,121400,281700580,5600,5600,5600,5600,10
20231024,121300,281644580,5600,5600,5600,5600,0
20231024,121200,281644580,5600,5600,5600,5600,0
20231024,121100,281644580,5600,5570,5600,5540,355
20231024,121000,279666660,5570,5570,5570,5570,0
20231024,120900,279666660,5570,5570,5570,5570,0
20231024,120800,279666660,5570,5570,5570,5570,0
20231024,120700,279666660,5570,5570,5570,5570,100
20231024,120600,279109660,5570,5570,5570,5570,300
20231024,120500,277438660,5540,5570,5570,5540,1110
20231024,120400,271277990,5600,5600,5600,5600,0
20231024,120300,271277990,5600,5600,5600,5600,0
20231024,120200,271277990,5600,5600,5600,5600,0
20231024,120100,271277990,5600,5600,5600,5600,0
20231024,120000,271277990,5600,5600,5600,5600,0
20231024,115900,271277990,5600,5600,5600,5600,0
20231024,115800,271277990,5600,5610,5610,5600,24
20231024,115700,271143360,5630,5630,5630,5630,201
20231024,115600,270011730,5610,5610,5610,5610,0
20231024,115500,270011730,5610,5620,5620,5610,53
20231024,115400,269714390,5610,5610,5610,5610,0
20231024,115300,269714390,5610,5610,5610,5610,0
20231024,115200,269714390,5610,5610,5610,5610,0
20231024,115100,269714390,5610,5610,5610,5610,25
20231024,115000,269574140,5610,5610,5610,5610,1
20231024,114900,269568530,5610,5630,5630,5610,54
20231024,114800,269264530,5610,5610,5610,5610,0
20231024,114700,269264530,5610,5610,5610,5610,0
20231024,114600,269264530,5610,5600,5610,5600,112
20231024,114500,268636590,5550,5550,5550,5550,0
20231024,114400,268636590,5550,5560,5560,5550,200
20231024,114300,267525790,5610,5610,5610,5610,0
20231024,114200,267525790,5610,5610,5610,5610,0
20231024,114100,267525790,5610,5610,5610,5610,0
20231024,114000,267525790,5610,5610,5610,5610,6
20231024,113900,267492130,5610,5610,5610,5610,0
20231024,113800,267492130,5610,5610,5610,5610,117
20231024,113700,266835760,5610,5610,5610,5610,0
20231024,113600,266835760,5610,5610,5610,5610,0
20231024,113500,266835760,5610,5610,5610,5610,0
20231024,113400,266835760,5610,5610,5610,5610,0
20231024,113300,266835760,5610,5610,5610,5610,0
20231024,113200,266835760,5610,5610,5610,5610,0
20231024,113100,266835760,5610,5610,5610,5610,577
20231024,113000,263598790,5610,5610,5610,5550,1562
20231024,112900,254896410,5610,5610,5610,5610,0
20231024,112800,254896410,5610,5600,5610,5600,251
20231024,112700,253488320,5600,5600,5600,5600,0
20231024,112600,253488320,5600,5600,5600,5600,0
20231024,112500,253488320,5600,5600,5600,5600,0
20231024,112400,253488320,5600,5610,5610,5600,25
20231024,112300,253348310,5600,5600,5600,5600,0
20231024,112200,253348310,5600,5600,5600,5600,0
20231024,112100,253348310,5600,5600,5600,5600,0
20231024,112000,253348310,5600,5610,5610,5600,11
20231024,111900,253286700,5610,5610,5610,5610,20
20231024,111800,253174500,5570,5570,5570,5570,700
20231024,111700,249275500,5580,5570,5580,5570,575
20231024,111600,246067050,5570,5570,5570,5570,0
20231024,111500,246067050,5570,5570,5570,5570,12
20231024,111400,246000210,5570,5570,5570,5570,6
20231024,111300,245966790,5570,5580,5580,5560,42
20231024,111200,245733210,5580,5580,5580,5580,550
20231024,111100,242664210,5580,5570,5580,5570,5
20231024,111000,242636340,5570,5580,5580,5570,28
20231024,110900,242480370,5580,5580,5580,5580,3
20231024,110800,242463630,5580,5570,5580,5570,41
20231024,110700,242234880,5570,5560,5570,5560,243
20231024,110600,240883700,5570,5570,5570,5570,100
20231024,110500,240326700,5560,5560,5560,5560,0
20231024,110400,240326700,5560,5560,5560,5560,0
20231024,110300,240326700,5560,5560,5560,5560,0
20231024,110200,240326700,5560,5560,5560,5560,0
20231024,110100,240326700,5560,5560,5560,5560,125
20231024,110000,239631700,5550,5560,5560,5550,207
20231024,105900,238480890,5550,5550,5550,5550,1
20231024,105800,238475340,5550,5560,5560,5550,25
20231024,105700,238336490,5560,5560,5560,5560,12
20231024,105600,238269770,5560,5550,5560,5550,6
20231024,105500,238236420,5540,5540,5540,5540,0
20231024,105400,238236420,5540,5540,5540,5540,9
20231024,105300,238186560,5550,5550,5550,5550,10
20231024,105200,238131060,5550,5560,5560,5550,10
20231024,105100,238075510,5560,5560,5560,5560,0
20231024,105000,238075510,5560,5560,5560,5560,100
20231024,104900,237519510,5560,5560,5560,5560,1
20231024,104800,237513950,5540,5560,5560,5540,11
20231024,104700,237452890,5560,5560,5560,5560,0
20231024,104600,237452890,5560,5560,5560,5560,0
20231024,104500,237452890,5560,5560,5560,5560,15
20231024,104400,237369490,5560,5560,5560,5560,0
20231024,104300,237369490,5560,5560,5560,5510,533
20231024,104200,234421340,5560,5560,5560,5560,0
20231024,104100,234421340,5560,5540,5560,5520,496
20231024,104000,231681270,5550,5540,5550,5540,72
20231024,103900,231281950,5540,5540,5540,5540,23
20231024,103800,231154530,5530,5530,5530,5530,0
20231024,103700,231154530,5530,5530,5530,5530,200
20231024,103600,230048530,5530,5530,5530,5530,548
20231024,103500,227018090,5530,5540,5540,5530,404
20231024,103400,224781770,5540,5540,5540,5540,180
20231024,103300,223784570,5540,5540,5540,5540,51
20231024,103200,223502030,5540,5540,5540,5540,131
20231024,103100,222776290,5560,5560,5560,5560,0
20231024,103000,222776290,5560,5570,5570,5560,15
20231024,102900,222692840,5540,5540,5540,5540,14
20231024,102800,222615280,5540,5540,5540,5530,323
20231024,102700,220828740,5540,5550,5560,5540,3291
20231024,102600,202567830,5560,5570,5570,5560,235
20231024,102500,201261080,5570,5570,5570,5570,50
20231024,102400,200982580,5570,5570,5570,5570,36
20231024,102300,200782060,5550,5550,5550,5550,0
20231024,102200,200782060,5550,5580,5580,5550,1095
20231024,102100,194694310,5580,5580,5580,5580,0
20231024,102000,194694310,5580,5580,5580,5580,38
20231024,101900,194482270,5550,5590,5590,5550,9768
20231024,101800,140127140,5590,5590,5590,5590,0
20231024,101700,140127140,5590,5590,5590,5590,0
20231024,101600,140127140,5590,5590,5590,5590,159
20231024,101500,139238330,5590,5620,5620,5590,2953
20231024,101400,122729100,5620,5620,5620,5620,0
20231024,101300,122729100,5620,5620,5620,5620,0
20231024,101200,122729100,5620,5620,5620,5620,0
20231024,101100,122729100,5620,5620,5620,5620,177
20231024,101000,121734360,5620,5620,5620,5620,0
20231024,100900,121734360,5620,5620,5620,5620,2
20231024,100800,121723120,5600,5600,5600,5600,153
20231024,100700,120866320,5600,5600,5600,5600,1279
20231024,100600,113703920,5620,5620,5620,5620,0
20231024,100500,113703920,5620,5620,5620,5620,0
20231024,100400,113703920,5620,5600,5620,5600,123
20231024,100300,113015100,5600,5600,5600,5600,214
20231024,100200,111816700,5600,5600,5600,5600,36
20231024,100100,111615100,5600,5600,5600,5600,5
20231024,100000,111587100,5600,5600,5600,5600,0
20231024,095900,111587100,5600,5600,5600,5600,0
20231024,095800,111587100,5600,5600,5600,5600,171
20231024,095700,110629500,5600,5610,5620,5600,337
20231024,095600,108736150,5620,5610,5620,5600,146
20231024,095500,107918430,5620,5620,5620,5620,0
20231024,095400,107918430,5620,5620,5620,5620,29
20231024,095300,107755450,5600,5620,5620,5600,17
20231024,095200,107659930,5590,5590,5590,5590,600
20231024,095100,104305930,5590,5590,5590,5590,84
20231024,095000,103836370,5600,5600,5600,5600,69
20231024,094900,103449970,5600,5620,5620,5600,919
20231024,094800,98295140,5630,5630,5630,5620,669
20231024,094700,94531940,5630,5640,5640,5630,332
20231024,094600,92661920,5640,5650,5650,5640,294
20231024,094500,91003360,5650,5670,5670,5650,488
20231024,094400,88246140,5670,5670,5670,5670,197
20231024,094300,87129150,5680,5680,5680,5680,0
20231024,094200,87129150,5680,5680,5680,5680,136
20231024,094100,86356670,5680,5680,5680,5680,0
20231024,094000,86356670,5680,5680,5680,5680,691
20231024,093900,82431790,5680,5690,5690,5680,2758
20231024,093800,66763240,5740,5700,5740,5700,380
20231024,093700,64597200,5700,5700,5700,5700,13
20231024,093600,64523100,5750,5750,5750,5750,0
20231024,093500,64523100,5750,5730,5750,5700,365
20231024,093400,62435980,5730,5680,5730,5680,101
20231024,093300,61862250,5700,5700,5700,5700,30
20231024,093200,61691250,5680,5680,5680,5680,89
20231024,093100,61185730,5680,5680,5680,5650,305
20231024,093000,59458890,5680,5680,5680,5680,8
20231024,092900,59413450,5670,5670,5670,5670,70
20231024,092800,59016550,5670,5670,5670,5670,100
20231024,092700,58449550,5670,5670,5670,5670,0
20231024,092600,58449550,5670,5670,5670,5670,0
20231024,092500,58449550,5670,5670,5670,5670,7
20231024,092400,58409860,5680,5690,5690,5680,111
20231024,092300,57779330,5680,5680,5680,5680,0
20231024,092200,57779330,5680,5680,5680,5680,0
20231024,092100,57779330,5680,5680,5680,5680,0
20231024,092000,57779330,5680,5680,5680,5680,0
20231024,091900,57779330,5680,5690,5690,5680,55
20231024,091800,57466880,5700,5710,5710,5700,1607
20231024,091700,48299270,5720,5720,5720,5720,104
20231024,091600,47704390,5720,5720,5720,5720,42
20231024,091500,47464150,5720,5720,5720,5720,0
20231024,091400,47464150,5720,5730,5730,5720,510
20231024,091300,44546940,5740,5740,5740,5740,0
20231024,091200,44546940,5740,5710,5750,5710,172
20231024,091100,43561110,5710,5710,5710,5710,405
20231024,091000,41248560,5710,5740,5740,5710,69
20231024,090900,40854510,5710,5740,5740,5700,1012
20231024,090800,35082180,5740,5710,5750,5710,1765
20231024,090700,24965700,5730,5730,5730,5730,42
20231024,090600,24725040,5730,5750,5760,5730,165
20231024,090500,23776440,5750,5770,5780,5750,55
20231024,090400,23460140,5760,5790,5790,5750,688
20231024,090300,19494330,5790,5790,5790,5790,1
20231024,090200,19488540,5770,5760,5800,5760,517
20231024,090100,16504130,5760,5720,5760,5720,371
20231024,090000,14370030,5700,5610,5700,5610,2553