stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190400,708094630,3215,3215,3215,3215,5793
20231024,190300,708094630,3215,3215,3215,3215,0
20231024,190200,708094630,3215,3215,3215,3215,0
20231024,190100,708094630,3215,3215,3215,3215,0
20231024,190000,708094630,3215,3215,3215,3215,0
20231024,185900,708094630,3215,3215,3215,3215,0
20231024,185800,708094630,3215,3215,3215,3215,0
20231024,185700,708094630,3215,3215,3215,3215,0
20231024,185600,708094630,3215,3215,3215,3215,0
20231024,185500,708094630,3215,3215,3215,3215,0
20231024,185400,708094630,3215,3215,3215,3215,0
20231024,185300,708094630,3215,3215,3215,3215,0
20231024,185200,708094630,3215,3215,3215,3215,0
20231024,185100,708094630,3215,3215,3215,3215,0
20231024,185000,708094630,3215,3215,3215,3215,0
20231024,184900,708094630,3215,3215,3215,3215,0
20231024,184800,708094630,3215,3215,3215,3215,0
20231024,184700,708094630,3215,3215,3215,3215,0
20231024,184600,708094630,3215,3215,3215,3215,0
20231024,184500,708094630,3215,3215,3215,3215,0
20231024,184400,708094630,3215,3215,3215,3215,0
20231024,184300,708094630,3215,3215,3215,3215,0
20231024,184200,708094630,3215,3215,3215,3215,0
20231024,184100,708094630,3215,3215,3215,3215,0
20231024,184000,708094630,3215,3215,3215,3215,0
20231024,183900,708094630,3215,3215,3215,3215,0
20231024,183800,708094630,3215,3215,3215,3215,0
20231024,183700,708094630,3215,3215,3215,3215,0
20231024,183600,708094630,3215,3215,3215,3215,0
20231024,183500,708094630,3215,3215,3215,3215,0
20231024,183400,708094630,3215,3215,3215,3215,5793
20231024,183300,708094630,3215,3215,3215,3215,0
20231024,183200,708094630,3215,3215,3215,3215,0
20231024,183100,708094630,3215,3215,3215,3215,0
20231024,183000,708094630,3215,3215,3215,3215,0
20231024,182900,708094630,3215,3215,3215,3215,0
20231024,182800,708094630,3215,3215,3215,3215,0
20231024,182700,708094630,3215,3215,3215,3215,0
20231024,182600,708094630,3215,3215,3215,3215,0
20231024,182500,708094630,3215,3215,3215,3215,0
20231024,182400,708094630,3215,3215,3215,3215,0
20231024,182300,708094630,3215,3215,3215,3215,0
20231024,182200,708094630,3215,3215,3215,3215,0
20231024,182100,708094630,3215,3215,3215,3215,0
20231024,182000,708094630,3215,3215,3215,3215,0
20231024,181900,708094630,3215,3215,3215,3215,0
20231024,181800,708094630,3215,3215,3215,3215,0
20231024,181700,708094630,3215,3215,3215,3215,0
20231024,181600,708094630,3215,3215,3215,3215,0
20231024,181500,708094630,3215,3215,3215,3215,0
20231024,181400,708094630,3215,3215,3215,3215,0
20231024,181300,708094630,3215,3215,3215,3215,0
20231024,181200,708094630,3215,3215,3215,3215,0
20231024,181100,708094630,3215,3215,3215,3215,0
20231024,181000,708094630,3215,3215,3215,3215,0
20231024,180900,708094630,3215,3215,3215,3215,0
20231024,180800,708094630,3215,3215,3215,3215,0
20231024,180700,708094630,3215,3215,3215,3215,0
20231024,180600,708094630,3215,3215,3215,3215,0
20231024,180500,708094630,3215,3215,3215,3215,0
20231024,180400,708094630,3215,3215,3215,3215,5793
20231024,180300,708094630,3215,3215,3215,3215,0
20231024,180200,708094630,3215,3215,3215,3215,0
20231024,180100,708094630,3215,3215,3215,3215,0
20231024,180000,708094630,3215,3215,3215,3215,0
20231024,175900,708094630,3215,3215,3215,3215,0
20231024,175800,708094630,3215,3215,3215,3215,0
20231024,175700,708094630,3215,3215,3215,3215,0
20231024,175600,708094630,3215,3215,3215,3215,0
20231024,175500,708094630,3215,3215,3215,3215,0
20231024,175400,708094630,3215,3215,3215,3215,0
20231024,175300,708094630,3215,3215,3215,3215,0
20231024,175200,708094630,3215,3215,3215,3215,0
20231024,175100,708094630,3215,3215,3215,3215,0
20231024,175000,708094630,3215,3215,3215,3215,0
20231024,174900,708094630,3215,3215,3215,3215,0
20231024,174800,708094630,3215,3215,3215,3215,0
20231024,174700,708094630,3215,3215,3215,3215,0
20231024,174600,708094630,3215,3215,3215,3215,0
20231024,174500,708094630,3215,3215,3215,3215,0
20231024,174400,708094630,3215,3215,3215,3215,0
20231024,174300,708094630,3215,3215,3215,3215,0
20231024,174200,708094630,3215,3215,3215,3215,0
20231024,174100,708094630,3215,3215,3215,3215,0
20231024,174000,708094630,3215,3215,3215,3215,0
20231024,173900,708094630,3215,3215,3215,3215,0
20231024,173800,708094630,3215,3215,3215,3215,0
20231024,173700,708094630,3215,3215,3215,3215,0
20231024,173600,708094630,3215,3215,3215,3215,0
20231024,173500,708094630,3215,3215,3215,3215,0
20231024,173400,708094630,3215,3215,3215,3215,5793
20231024,173300,708094630,3215,3215,3215,3215,0
20231024,173200,708094630,3215,3215,3215,3215,0
20231024,173100,708094630,3215,3215,3215,3215,0
20231024,173000,708094630,3215,3215,3215,3215,0
20231024,172900,708094630,3215,3215,3215,3215,0
20231024,172800,708094630,3215,3215,3215,3215,0
20231024,172700,708094630,3215,3215,3215,3215,0
20231024,172600,708094630,3215,3215,3215,3215,0
20231024,172500,708094630,3215,3215,3215,3215,0
20231024,172400,708094630,3215,3215,3215,3215,0
20231024,172300,708094630,3215,3215,3215,3215,0
20231024,172200,708094630,3215,3215,3215,3215,0
20231024,172100,708094630,3215,3215,3215,3215,0
20231024,172000,708094630,3215,3215,3215,3215,0
20231024,171900,708094630,3215,3215,3215,3215,0
20231024,171800,708094630,3215,3215,3215,3215,0
20231024,171700,708094630,3215,3215,3215,3215,0
20231024,171600,708094630,3215,3215,3215,3215,0
20231024,171500,708094630,3215,3215,3215,3215,0
20231024,171400,708094630,3215,3215,3215,3215,0
20231024,171300,708094630,3215,3215,3215,3215,0
20231024,171200,708094630,3215,3215,3215,3215,0
20231024,171100,708094630,3215,3215,3215,3215,0
20231024,171000,708094630,3215,3215,3215,3215,0
20231024,170900,708094630,3215,3215,3215,3215,0
20231024,170800,708094630,3215,3215,3215,3215,0
20231024,170700,708094630,3215,3215,3215,3215,0
20231024,170600,708094630,3215,3215,3215,3215,0
20231024,170500,708094630,3215,3215,3215,3215,0
20231024,170400,708094630,3215,3215,3215,3215,5793
20231024,170300,708094630,3215,3215,3215,3215,0
20231024,170200,708094630,3215,3215,3215,3215,0
20231024,170100,708094630,3215,3215,3215,3215,0
20231024,170000,708094630,3215,3215,3215,3215,0
20231024,165900,708094630,3215,3215,3215,3215,0
20231024,165800,708094630,3215,3215,3215,3215,0
20231024,165700,708094630,3215,3215,3215,3215,0
20231024,165600,708094630,3215,3215,3215,3215,0
20231024,165500,708094630,3215,3215,3215,3215,0
20231024,165400,708094630,3215,3215,3215,3215,0
20231024,165300,708094630,3215,3215,3215,3215,0
20231024,165200,708094630,3215,3215,3215,3215,0
20231024,165100,708094630,3215,3215,3215,3215,0
20231024,165000,708094630,3215,3215,3215,3215,0
20231024,164900,708094630,3215,3215,3215,3215,0
20231024,164800,708094630,3215,3215,3215,3215,0
20231024,164700,708094630,3215,3215,3215,3215,0
20231024,164600,708094630,3215,3215,3215,3215,0
20231024,164500,708094630,3215,3215,3215,3215,0
20231024,164400,708094630,3215,3215,3215,3215,0
20231024,164300,708094630,3215,3215,3215,3215,0
20231024,164200,708094630,3215,3215,3215,3215,0
20231024,164100,708094630,3215,3215,3215,3215,0
20231024,164000,708094630,3215,3215,3215,3215,0
20231024,163900,708094630,3215,3215,3215,3215,0
20231024,163800,708094630,3215,3215,3215,3215,0
20231024,163700,708094630,3215,3215,3215,3215,0
20231024,163600,708094630,3215,3215,3215,3215,0
20231024,163500,708094630,3215,3215,3215,3215,0
20231024,163400,708094630,3215,3215,3215,3215,5793
20231024,163300,708094630,3215,3215,3215,3215,0
20231024,163200,708094630,3215,3215,3215,3215,0
20231024,163100,708094630,3215,3215,3215,3215,0
20231024,163000,708094630,3215,3215,3215,3215,0
20231024,162900,708094630,3215,3215,3215,3215,0
20231024,162800,708094630,3215,3215,3215,3215,0
20231024,162700,708094630,3215,3215,3215,3215,0
20231024,162600,708094630,3215,3215,3215,3215,0
20231024,162500,708094630,3215,3215,3215,3215,0
20231024,162400,708094630,3215,3215,3215,3215,0
20231024,162300,708094630,3215,3215,3215,3215,0
20231024,162200,708094630,3215,3215,3215,3215,0
20231024,162100,708094630,3215,3215,3215,3215,0
20231024,162000,708094630,3215,3215,3215,3215,0
20231024,161900,708094630,3215,3215,3215,3215,0
20231024,161800,708094630,3215,3215,3215,3215,0
20231024,161700,708094630,3215,3215,3215,3215,0
20231024,161600,708094630,3215,3215,3215,3215,0
20231024,161500,708094630,3215,3215,3215,3215,0
20231024,161400,708094630,3215,3215,3215,3215,0
20231024,161300,708094630,3215,3215,3215,3215,0
20231024,161200,708094630,3215,3215,3215,3215,0
20231024,161100,708094630,3215,3215,3215,3215,0
20231024,161000,708094630,3215,3215,3215,3215,0
20231024,160900,708094630,3215,3215,3215,3215,0
20231024,160800,708094630,3215,3215,3215,3215,0
20231024,160700,708094630,3215,3215,3215,3215,0
20231024,160600,708094630,3215,3215,3215,3215,0
20231024,160500,708094630,3215,3215,3215,3215,0
20231024,160400,708094630,3215,3215,3215,3215,5793
20231024,160300,708094630,3215,3215,3215,3215,0
20231024,160200,708094630,3215,3215,3215,3215,0
20231024,160100,708094630,3215,3215,3215,3215,0
20231024,160000,708094630,3215,3215,3215,3215,0
20231024,155900,708094630,3215,3215,3215,3215,0
20231024,155800,708094630,3215,3215,3215,3215,0
20231024,155700,708094630,3215,3215,3215,3215,0
20231024,155600,708094630,3215,3215,3215,3215,0
20231024,155500,708094630,3215,3215,3215,3215,0
20231024,155400,708094630,3215,3215,3215,3215,0
20231024,155300,708094630,3215,3215,3215,3215,0
20231024,155200,708094630,3215,3215,3215,3215,0
20231024,155100,708094630,3215,3215,3215,3215,0
20231024,155000,708094630,3215,3215,3215,3215,0
20231024,154900,708094630,3215,3215,3215,3215,0
20231024,154800,708094630,3215,3215,3215,3215,0
20231024,154700,708094630,3215,3215,3215,3215,0
20231024,154600,708094630,3215,3215,3215,3215,0
20231024,154500,708094630,3215,3215,3215,3215,0
20231024,154400,708094630,3215,3215,3215,3215,0
20231024,154300,708094630,3215,3215,3215,3215,0
20231024,154200,708094630,3215,3215,3215,3215,0
20231024,154100,708094630,3215,3215,3215,3215,0
20231024,154000,708094630,3215,3215,3215,3215,0
20231024,153900,708094630,3215,3215,3215,3215,0
20231024,153800,708094630,3215,3215,3215,3215,0
20231024,153700,708094630,3215,3215,3215,3215,0
20231024,153600,708094630,3215,3215,3215,3215,0
20231024,153500,708094630,3215,3215,3215,3215,0
20231024,153400,708094630,3215,3215,3215,3215,5793
20231024,153300,708094630,3215,3215,3215,3215,0
20231024,153200,708094630,3215,3215,3215,3215,0
20231024,153100,708094630,3215,3215,3215,3215,0
20231024,153000,708094630,3215,3215,3215,3215,5793
20231024,152900,689470135,3215,3215,3215,3215,0
20231024,152800,689470135,3215,3215,3215,3215,0
20231024,152700,689470135,3215,3215,3215,3215,0
20231024,152600,689470135,3215,3215,3215,3215,0
20231024,152500,689470135,3215,3215,3215,3215,0
20231024,152400,689470135,3215,3215,3215,3215,0
20231024,152300,689470135,3215,3215,3215,3215,0
20231024,152200,689470135,3215,3215,3215,3215,0
20231024,152100,689470135,3215,3215,3215,3215,0
20231024,152000,689470135,3215,3215,3215,3215,0
20231024,151900,689470135,3215,3215,3215,3210,326
20231024,151800,688422095,3215,3210,3215,3210,1466
20231024,151700,683708945,3210,3210,3210,3210,55
20231024,151600,683532395,3210,3210,3215,3210,1590
20231024,151500,678423495,3210,3210,3210,3210,1332
20231024,151400,674147775,3205,3210,3210,3205,153
20231024,151300,673657040,3205,3205,3205,3205,205
20231024,151200,673000015,3205,3210,3210,3205,2503
20231024,151100,664975780,3205,3210,3210,3205,115
20231024,151000,664607050,3205,3210,3210,3205,1432
20231024,150900,660010730,3215,3210,3215,3210,2215
20231024,150800,652899925,3215,3210,3215,3210,1181
20231024,150700,649103915,3210,3210,3210,3210,290
20231024,150600,648173015,3210,3205,3210,3205,1050
20231024,150500,644803445,3205,3205,3205,3205,229
20231024,150400,644069500,3205,3210,3210,3205,1759
20231024,150300,638423540,3210,3210,3215,3210,404
20231024,150200,637126555,3215,3215,3215,3210,4586
20231024,150100,622402990,3210,3215,3215,3210,532
20231024,150000,620693010,3210,3215,3215,3210,236
20231024,145900,619935085,3210,3210,3210,3210,617
20231024,145800,617954515,3210,3210,3215,3210,446
20231024,145700,616522545,3210,3210,3215,3210,445
20231024,145600,615093210,3210,3195,3215,3195,6770
20231024,145500,593401895,3190,3190,3195,3190,86
20231024,145400,593127550,3190,3190,3195,3190,375
20231024,145300,591930215,3190,3190,3190,3190,3282
20231024,145200,581460635,3190,3185,3190,3185,285
20231024,145100,580551880,3185,3185,3190,3185,199
20231024,145000,579917885,3185,3190,3190,3185,3011
20231024,144900,570313190,3190,3190,3195,3190,393
20231024,144800,569057985,3190,3180,3195,3180,2437
20231024,144700,561295620,3180,3180,3185,3180,88
20231024,144600,561015770,3180,3180,3180,3180,79
20231024,144500,560764550,3180,3180,3180,3180,158
20231024,144400,560262110,3180,3180,3180,3180,449
20231024,144300,558834290,3180,3185,3185,3180,82
20231024,144200,558573520,3180,3175,3180,3175,437
20231024,144100,557184280,3180,3185,3185,3180,1430
20231024,144000,552636650,3185,3180,3185,3180,152
20231024,143900,552152955,3180,3185,3185,3180,681
20231024,143800,549987260,3185,3180,3185,3180,135
20231024,143700,549557710,3180,3180,3180,3180,79
20231024,143600,549306490,3180,3180,3185,3180,181
20231024,143500,548730825,3185,3185,3185,3180,698
20231024,143400,546508090,3190,3185,3190,3185,81
20231024,143300,546250095,3185,3185,3185,3185,163
20231024,143200,545730940,3190,3190,3190,3190,1578
20231024,143100,540697120,3190,3190,3190,3190,85
20231024,143000,540425970,3190,3190,3195,3190,2166
20231024,142900,533516390,3195,3195,3195,3190,496
20231024,142800,531932595,3195,3195,3195,3190,90
20231024,142700,531645445,3190,3190,3195,3190,666
20231024,142600,529518395,3190,3190,3195,3185,792
20231024,142500,526992300,3190,3185,3190,3185,574
20231024,142400,525161915,3190,3180,3190,3180,1347
20231024,142300,520871585,3185,3180,3185,3180,244
20231024,142200,520094840,3180,3185,3185,3180,184
20231024,142100,519509220,3180,3180,3185,3180,174
20231024,142000,518955820,3185,3180,3185,3180,142
20231024,141900,518504220,3180,3180,3180,3180,80
20231024,141800,518249820,3180,3190,3190,3180,2754
20231024,141700,509475415,3190,3190,3190,3185,182
20231024,141600,508895230,3190,3190,3190,3185,417
20231024,141500,507565420,3185,3190,3190,3185,187
20231024,141400,506969680,3185,3180,3185,3180,1127
20231024,141300,503380610,3185,3185,3185,3180,235
20231024,141200,502632530,3180,3170,3180,3170,2763
20231024,141100,493855020,3170,3170,3175,3170,481
20231024,141000,492328265,3170,3175,3175,3170,256
20231024,140900,491515865,3170,3170,3175,3170,2402
20231024,140800,483901020,3170,3165,3170,3165,101
20231024,140700,483581245,3165,3170,3170,3165,108
20231024,140600,483239310,3165,3165,3165,3160,651
20231024,140500,481179290,3165,3165,3165,3160,128
20231024,140400,480774595,3165,3170,3170,3165,3980
20231024,140300,468161425,3170,3170,3175,3170,328
20231024,140200,467121345,3170,3175,3175,3170,165
20231024,140100,466598190,3175,3175,3175,3170,81
20231024,140000,466341410,3170,3175,3175,3170,209
20231024,135900,465678660,3175,3170,3175,3170,240
20231024,135800,464917055,3170,3175,3175,3170,87
20231024,135700,464641260,3170,3175,3175,3170,465
20231024,135600,463165675,3170,3170,3170,3165,233
20231024,135500,462427490,3170,3170,3170,3165,132
20231024,135400,462009445,3165,3165,3170,3165,165
20231024,135300,461487215,3165,3170,3170,3165,80
20231024,135200,461234010,3165,3165,3165,3165,185
20231024,135100,460648485,3165,3165,3175,3165,2127
20231024,135000,453906185,3165,3165,3165,3165,79
20231024,134900,453656150,3165,3165,3165,3160,613
20231024,134800,451716425,3160,3160,3160,3160,158
20231024,134700,451217145,3165,3160,3165,3160,86
20231024,134600,450945380,3160,3160,3165,3160,275
20231024,134500,450076040,3155,3155,3155,3155,164
20231024,134400,449558620,3160,3160,3160,3160,2
20231024,134300,449552300,3165,3160,3165,3160,1229
20231024,134200,445663710,3160,3155,3160,3155,733
20231024,134100,443349780,3155,3155,3160,3155,127
20231024,134000,442948880,3155,3160,3160,3155,243
20231024,133900,442181395,3155,3155,3160,3155,328
20231024,133800,441145705,3155,3160,3170,3155,3899
20231024,133700,428812550,3155,3160,3160,3155,80
20231024,133600,428560145,3155,3155,3160,3155,165
20231024,133500,428039560,3155,3160,3160,3155,81
20231024,133400,427783995,3155,3155,3155,3155,85
20231024,133300,427515820,3155,3155,3155,3155,354
20231024,133200,426398950,3155,3160,3160,3155,311
20231024,133100,425416610,3155,3155,3160,3155,84
20231024,133000,425151585,3150,3155,3155,3150,160
20231024,132900,424647180,3160,3150,3160,3150,327
20231024,132800,423614900,3150,3150,3150,3145,324
20231024,132700,422594695,3150,3150,3150,3150,81
20231024,132600,422339545,3150,3150,3150,3150,156
20231024,132500,421848145,3150,3150,3150,3150,143
20231024,132400,421397695,3145,3145,3150,3145,169
20231024,132300,420866140,3145,3150,3150,3145,389
20231024,132200,419641185,3145,3140,3145,3140,404
20231024,132100,418371405,3140,3140,3140,3140,158
20231024,132000,417875285,3140,3145,3145,3140,88
20231024,131900,417598920,3140,3140,3140,3140,79
20231024,131800,417350860,3145,3145,3145,3145,462
20231024,131700,415897870,3145,3145,3145,3145,79
20231024,131600,415649415,3145,3145,3145,3145,79
20231024,131500,415400960,3145,3145,3145,3145,158
20231024,131400,414904050,3145,3145,3145,3145,80
20231024,131300,414652450,3145,3145,3145,3145,79
20231024,131200,414403995,3145,3150,3150,3145,431
20231024,131100,413047935,3150,3145,3150,3145,357
20231024,131000,411923780,3145,3150,3150,3145,164
20231024,130900,411407575,3145,3145,3145,3145,318
20231024,130800,410407465,3150,3140,3150,3140,356
20231024,130700,409289055,3135,3150,3150,3135,1825
20231024,130600,403549730,3155,3145,3155,3145,437
20231024,130500,402172725,3145,3145,3145,3145,81
20231024,130400,401917980,3145,3145,3145,3145,79
20231024,130300,401669525,3155,3150,3155,3150,267
20231024,130200,400827535,3145,3145,3145,3145,79
20231024,130100,400579080,3145,3145,3145,3145,79
20231024,130000,400330625,3145,3150,3150,3145,346
20231024,125900,399241515,3150,3145,3150,3145,439
20231024,125800,397860560,3150,3150,3160,3150,853
20231024,125700,395169105,3145,3145,3145,3145,261
20231024,125600,394348260,3145,3145,3145,3145,0
20231024,125500,394348260,3145,3140,3145,3140,194
20231024,125400,393738525,3140,3145,3145,3140,191
20231024,125300,393138225,3145,3145,3145,3145,3
20231024,125200,393128790,3145,3140,3145,3140,194
20231024,125100,392519055,3145,3140,3145,3140,193
20231024,125000,391912465,3145,3145,3145,3145,80
20231024,124900,391660865,3145,3145,3145,3145,185
20231024,124800,391079040,3140,3140,3145,3140,168
20231024,124700,390551470,3145,3145,3145,3145,5
20231024,124600,390535745,3155,3145,3155,3145,875
20231024,124500,387780705,3140,3145,3145,3140,283
20231024,124400,386891065,3145,3145,3145,3140,575
20231024,124300,385083085,3145,3145,3145,3145,235
20231024,124200,384344010,3140,3140,3140,3140,158
20231024,124100,383847890,3145,3150,3150,3145,121
20231024,124000,383467065,3155,3150,3155,3150,407
20231024,123900,382184385,3145,3145,3145,3145,254
20231024,123800,381385555,3140,3135,3140,3135,131
20231024,123700,380974610,3140,3140,3140,3140,28
20231024,123600,380886690,3140,3130,3140,3130,260
20231024,123500,380071475,3130,3130,3130,3130,79
20231024,123400,379824205,3135,3135,3135,3135,111
20231024,123300,379476220,3130,3135,3135,3130,163
20231024,123200,378966005,3135,3135,3135,3135,35
20231024,123100,378856280,3135,3130,3135,3130,294
20231024,123000,377934985,3135,3135,3135,3135,15
20231024,122900,377887960,3140,3135,3145,3135,252
20231024,122800,377097070,3135,3140,3145,3130,721
20231024,122700,374834570,3140,3135,3140,3135,171
20231024,122600,374298025,3135,3135,3135,3135,89
20231024,122500,374019010,3140,3145,3145,3140,244
20231024,122400,373251975,3145,3150,3150,3145,742
20231024,122300,370918360,3145,3140,3145,3140,115
20231024,122200,370557155,3140,3130,3140,3130,721
20231024,122100,368296300,3130,3130,3130,3130,172
20231024,122000,367757940,3135,3130,3135,3130,245
20231024,121900,366990295,3130,3130,3130,3130,112
20231024,121800,366639735,3130,3130,3130,3130,174
20231024,121700,366095115,3130,3130,3130,3130,100
20231024,121600,365782115,3130,3130,3130,3130,100
20231024,121500,365469115,3130,3130,3130,3130,279
20231024,121400,364595845,3130,3130,3130,3130,100
20231024,121300,364282845,3130,3130,3130,3130,93
20231024,121200,363991755,3130,3135,3140,3130,519
20231024,121100,362364150,3145,3145,3145,3145,105
20231024,121000,362033925,3145,3145,3145,3145,75
20231024,120900,361798050,3145,3145,3145,3145,188
20231024,120800,361206790,3145,3145,3145,3145,107
20231024,120700,360870275,3150,3130,3150,3130,597
20231024,120600,358992525,3130,3130,3130,3130,200
20231024,120500,358366525,3130,3130,3130,3130,121
20231024,120400,357987795,3130,3130,3130,3130,122
20231024,120300,357605935,3130,3130,3130,3130,200
20231024,120200,356979935,3135,3135,3135,3135,71
20231024,120100,356757350,3140,3135,3140,3135,268
20231024,120000,355916540,3135,3135,3135,3135,215
20231024,115900,355242515,3140,3140,3140,3140,185
20231024,115800,354661615,3135,3135,3135,3135,79
20231024,115700,354413950,3135,3135,3135,3135,158
20231024,115600,353918620,3140,3145,3145,3140,127
20231024,115500,353519415,3145,3145,3145,3145,80
20231024,115400,353267815,3145,3145,3145,3145,285
20231024,115300,352371490,3145,3145,3145,3145,144
20231024,115200,351918610,3145,3140,3145,3140,326
20231024,115100,350893735,3140,3140,3140,3140,159
20231024,115000,350394475,3145,3140,3145,3140,179
20231024,114900,349831915,3145,3145,3145,3145,265
20231024,114800,348998490,3140,3140,3140,3140,158
20231024,114700,348502370,3140,3145,3145,3140,233
20231024,114600,347769980,3140,3140,3140,3140,79
20231024,114500,347521920,3140,3140,3140,3140,158
20231024,114400,347025800,3145,3140,3145,3140,301
20231024,114300,346079550,3140,3145,3145,3140,291
20231024,114200,345164750,3140,3140,3140,3140,159
20231024,114100,344665490,3145,3145,3145,3140,300
20231024,114000,343722385,3140,3140,3140,3140,79
20231024,113900,343474325,3140,3145,3145,3140,366
20231024,113800,342324045,3140,3140,3140,3140,79
20231024,113700,342075985,3140,3140,3140,3140,79
20231024,113600,341827925,3140,3140,3140,3140,158
20231024,113500,341331805,3145,3145,3145,3140,527
20231024,113400,339675420,3140,3145,3145,3140,81
20231024,113300,339421070,3140,3140,3145,3140,1744
20231024,113200,333941880,3140,3130,3140,3130,952
20231024,113100,330956600,3130,3130,3130,3130,79
20231024,113000,330709330,3130,3130,3135,3130,261
20231024,112900,329891885,3130,3125,3130,3125,147
20231024,112800,329432170,3125,3125,3125,3125,79
20231024,112700,329185295,3130,3125,3130,3125,210
20231024,112600,328528785,3125,3125,3125,3125,209
20231024,112500,327875660,3130,3130,3130,3125,181
20231024,112400,327309525,3125,3130,3130,3125,639
20231024,112300,325309850,3130,3130,3130,3130,80
20231024,112200,325059450,3130,3130,3130,3130,79
20231024,112100,324812180,3130,3130,3130,3130,158
20231024,112000,324317640,3130,3130,3130,3130,79
20231024,111900,324070370,3130,3130,3130,3130,79
20231024,111800,323823100,3125,3125,3130,3125,349
20231024,111700,322731520,3125,3125,3125,3125,79
20231024,111600,322484645,3125,3125,3125,3125,79
20231024,111500,322237770,3125,3125,3125,3125,158
20231024,111400,321744020,3125,3125,3125,3125,165
20231024,111300,321228395,3125,3135,3135,3125,1000
20231024,111200,318100050,3140,3135,3140,3135,690
20231024,111100,315933675,3130,3130,3130,3130,79
20231024,111000,315686405,3130,3130,3130,3130,79
20231024,110900,315439135,3125,3125,3125,3125,158
20231024,110800,314945385,3130,3125,3130,3125,80
20231024,110700,314695380,3125,3130,3130,3125,84
20231024,110600,314432855,3130,3130,3130,3125,410
20231024,110500,313150345,3125,3125,3125,3125,90
20231024,110400,312869095,3125,3120,3125,3120,185
20231024,110300,312291365,3120,3120,3125,3120,163
20231024,110200,311782780,3120,3120,3120,3120,79
20231024,110100,311536300,3120,3125,3125,3120,81
20231024,110000,311283570,3120,3125,3125,3120,185
20231024,105900,310705840,3125,3115,3125,3115,668
20231024,105800,308621235,3115,3115,3115,3115,79
20231024,105700,308375150,3120,3115,3120,3115,408
20231024,105600,307103025,3120,3125,3130,3120,3303
20231024,105500,296784550,3125,3125,3125,3125,80
20231024,105400,296534550,3125,3130,3130,3125,844
20231024,105300,293893225,3130,3130,3135,3130,289
20231024,105200,292988605,3130,3135,3135,3130,279
20231024,105100,292114335,3130,3130,3135,3130,263
20231024,105000,291291045,3130,3130,3130,3130,164
20231024,104900,290777725,3130,3130,3130,3130,200
20231024,104800,290151725,3130,3130,3130,3130,158
20231024,104700,289657185,3130,3130,3130,3130,379
20231024,104600,288470915,3130,3135,3135,3130,174
20231024,104500,287925825,3130,3125,3135,3125,976
20231024,104400,284871265,3130,3125,3130,3125,1384
20231024,104300,280539740,3125,3130,3130,3125,189
20231024,104200,279948640,3125,3125,3125,3125,158
20231024,104100,279454890,3125,3125,3125,3125,579
20231024,104000,277645515,3125,3135,3135,3125,927
20231024,103900,274743975,3130,3130,3130,3130,299
20231024,103800,273808105,3130,3125,3130,3125,86
20231024,103700,273539320,3130,3130,3130,3130,374
20231024,103600,272368700,3130,3135,3135,3130,530
20231024,103500,270707555,3135,3135,3135,3130,257
20231024,103400,269902255,3135,3135,3135,3130,1526
20231024,103300,265120655,3135,3135,3135,3135,158
20231024,103200,264625325,3135,3135,3135,3135,379
20231024,103100,263437160,3135,3135,3135,3135,164
20231024,103000,262923020,3135,3135,3135,3135,158
20231024,102900,262427690,3135,3140,3140,3135,749
20231024,102800,260076255,3140,3140,3140,3140,79
20231024,102700,259828195,3140,3140,3140,3140,1144
20231024,102600,256236035,3145,3145,3145,3145,450
20231024,102500,254820785,3145,3145,3150,3145,460
20231024,102400,253373030,3145,3145,3145,3140,534
20231024,102300,251693995,3145,3145,3145,3145,137
20231024,102200,251263130,3145,3140,3145,3140,993
20231024,102100,248140590,3140,3145,3145,3140,457
20231024,102000,246704115,3145,3150,3150,3145,741
20231024,101900,244370390,3155,3150,3155,3150,500
20231024,101800,242794910,3150,3150,3150,3150,159
20231024,101700,242294060,3155,3155,3155,3155,578
20231024,101600,240470470,3155,3160,3160,3155,739
20231024,101500,238136050,3160,3165,3170,3160,932
20231024,101400,235185085,3170,3165,3170,3165,174
20231024,101300,234633900,3165,3165,3165,3165,279
20231024,101200,233750865,3165,3165,3165,3165,243
20231024,101100,232981770,3170,3165,3170,3165,217
20231024,101000,232294275,3165,3165,3165,3165,79
20231024,100900,232044240,3165,3165,3170,3165,164
20231024,100800,231525155,3165,3165,3170,3165,557
20231024,100700,229761360,3165,3165,3165,3165,79
20231024,100600,229511325,3170,3170,3170,3170,3349
20231024,100500,218894995,3175,3175,3175,3170,2562
20231024,100400,210765820,3175,3175,3175,3175,435
20231024,100300,209384695,3175,3175,3180,3175,220
20231024,100200,208685885,3175,3175,3180,3175,2479
20231024,100100,200815055,3175,3175,3175,3170,324
20231024,100000,199786750,3170,3170,3175,3170,573
20231024,095900,197968270,3175,3175,3175,3170,1235
20231024,095800,194047540,3170,3175,3175,3170,461
20231024,095700,192585260,3170,3170,3170,3170,1016
20231024,095600,189364540,3170,3170,3175,3170,1376
20231024,095500,185001345,3170,3165,3170,3165,1129
20231024,095400,181422845,3165,3165,3170,3165,1120
20231024,095300,177873235,3170,3170,3170,3165,675
20231024,095200,175733880,3170,3170,3170,3165,1905
20231024,095100,169695925,3170,3155,3170,3155,4041
20231024,095000,156899520,3160,3160,3160,3160,943
20231024,094900,153919640,3155,3160,3160,3155,278
20231024,094800,153041555,3155,3155,3155,3155,158
20231024,094700,152543065,3155,3155,3155,3155,375
20231024,094600,151359940,3150,3160,3160,3150,3179
20231024,094500,141340750,3160,3170,3170,3160,1245
20231024,094400,137399455,3165,3165,3165,3165,79
20231024,094300,137149420,3165,3165,3165,3165,281
20231024,094200,136260055,3165,3160,3165,3160,579
20231024,094100,134428165,3160,3160,3160,3160,80
20231024,094000,134175365,3160,3165,3165,3160,259
20231024,093900,133356025,3160,3160,3160,3160,180
20231024,093800,132787225,3160,3165,3165,3160,236
20231024,093700,132041330,3165,3170,3170,3165,21
20231024,093600,131974795,3170,3170,3170,3150,3186
20231024,093500,121908765,3170,3175,3175,3170,111
20231024,093400,121556860,3175,3175,3175,3170,3148
20231024,093300,111562355,3175,3170,3175,3165,743
20231024,093200,109206890,3170,3165,3170,3165,98
20231024,093100,108896635,3160,3155,3160,3155,464
20231024,093000,107432045,3155,3160,3160,3155,588
20231024,092900,105574415,3165,3165,3170,3165,420
20231024,092800,104243870,3165,3170,3170,3165,396
20231024,092700,102988990,3165,3165,3170,3165,1513
20231024,092600,98193665,3170,3165,3170,3165,322
20231024,092500,97173615,3165,3165,3165,3160,161
20231024,092400,96664495,3165,3165,3165,3160,146
20231024,092300,96202845,3165,3170,3170,3165,986
20231024,092200,93080860,3170,3170,3170,3170,846
20231024,092100,90399040,3170,3165,3170,3165,851
20231024,092000,87701810,3165,3160,3165,3160,1864
20231024,091900,81803980,3155,3155,3155,3155,88
20231024,091800,81526340,3160,3160,3165,3160,3015
20231024,091700,71996435,3165,3170,3170,3165,820
20231024,091600,69400100,3165,3165,3165,3165,89
20231024,091500,69118415,3165,3160,3165,3160,3227
20231024,091400,58905975,3165,3160,3165,3160,119
20231024,091300,58529785,3165,3165,3165,3165,1098
20231024,091200,55054615,3165,3165,3170,3165,479
20231024,091100,53538575,3165,3145,3165,3145,5124
20231024,091000,37362205,3150,3150,3150,3150,265
20231024,090900,36527455,3145,3145,3150,3145,789
20231024,090800,34043550,3145,3140,3145,3140,1494
20231024,090700,29345360,3140,3135,3140,3135,761
20231024,090600,26956265,3135,3135,3140,3135,733
20231024,090500,24656140,3140,3135,3140,3135,232
20231024,090400,23928185,3135,3135,3135,3135,153
20231024,090300,23448530,3135,3130,3140,3130,393
20231024,090200,22216850,3135,3130,3140,3130,5292
20231024,090100,5620345,3130,3125,3130,3125,164
20231024,090000,5107720,3125,3130,3130,3125,1632