stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203100,1495159615,4810,4810,4810,4810,2360
20231024,203000,1495159615,4810,4810,4810,4810,0
20231024,202900,1495159615,4810,4810,4810,4810,0
20231024,202800,1495159615,4810,4810,4810,4810,0
20231024,202700,1495159615,4810,4810,4810,4810,0
20231024,202600,1495159615,4810,4810,4810,4810,0
20231024,202500,1495159615,4810,4810,4810,4810,0
20231024,202400,1495159615,4810,4810,4810,4810,0
20231024,202300,1495159615,4810,4810,4810,4810,0
20231024,202200,1495159615,4810,4810,4810,4810,0
20231024,202100,1495159615,4810,4810,4810,4810,0
20231024,202000,1495159615,4810,4810,4810,4810,0
20231024,201900,1495159615,4810,4810,4810,4810,0
20231024,201800,1495159615,4810,4810,4810,4810,0
20231024,201700,1495159615,4810,4810,4810,4810,0
20231024,201600,1495159615,4810,4810,4810,4810,0
20231024,201500,1495159615,4810,4810,4810,4810,0
20231024,201400,1495159615,4810,4810,4810,4810,0
20231024,201300,1495159615,4810,4810,4810,4810,0
20231024,201200,1495159615,4810,4810,4810,4810,0
20231024,201100,1495159615,4810,4810,4810,4810,0
20231024,201000,1495159615,4810,4810,4810,4810,0
20231024,200900,1495159615,4810,4810,4810,4810,0
20231024,200800,1495159615,4810,4810,4810,4810,0
20231024,200700,1495159615,4810,4810,4810,4810,0
20231024,200600,1495159615,4810,4810,4810,4810,0
20231024,200500,1495159615,4810,4810,4810,4810,0
20231024,200400,1495159615,4810,4810,4810,4810,0
20231024,200300,1495159615,4810,4810,4810,4810,0
20231024,200200,1495159615,4810,4810,4810,4810,0
20231024,200100,1495159615,4810,4810,4810,4810,2360
20231024,200000,1495159615,4810,4810,4810,4810,0
20231024,195900,1495159615,4810,4810,4810,4810,0
20231024,195800,1495159615,4810,4810,4810,4810,0
20231024,195700,1495159615,4810,4810,4810,4810,0
20231024,195600,1495159615,4810,4810,4810,4810,0
20231024,195500,1495159615,4810,4810,4810,4810,0
20231024,195400,1495159615,4810,4810,4810,4810,0
20231024,195300,1495159615,4810,4810,4810,4810,0
20231024,195200,1495159615,4810,4810,4810,4810,0
20231024,195100,1495159615,4810,4810,4810,4810,0
20231024,195000,1495159615,4810,4810,4810,4810,0
20231024,194900,1495159615,4810,4810,4810,4810,0
20231024,194800,1495159615,4810,4810,4810,4810,0
20231024,194700,1495159615,4810,4810,4810,4810,0
20231024,194600,1495159615,4810,4810,4810,4810,0
20231024,194500,1495159615,4810,4810,4810,4810,0
20231024,194400,1495159615,4810,4810,4810,4810,0
20231024,194300,1495159615,4810,4810,4810,4810,0
20231024,194200,1495159615,4810,4810,4810,4810,0
20231024,194100,1495159615,4810,4810,4810,4810,0
20231024,194000,1495159615,4810,4810,4810,4810,0
20231024,193900,1495159615,4810,4810,4810,4810,0
20231024,193800,1495159615,4810,4810,4810,4810,0
20231024,193700,1495159615,4810,4810,4810,4810,0
20231024,193600,1495159615,4810,4810,4810,4810,0
20231024,193500,1495159615,4810,4810,4810,4810,0
20231024,193400,1495159615,4810,4810,4810,4810,0
20231024,193300,1495159615,4810,4810,4810,4810,0
20231024,193200,1495159615,4810,4810,4810,4810,0
20231024,193100,1495159615,4810,4810,4810,4810,2360
20231024,193000,1495159615,4810,4810,4810,4810,0
20231024,192900,1495159615,4810,4810,4810,4810,0
20231024,192800,1495159615,4810,4810,4810,4810,0
20231024,192700,1495159615,4810,4810,4810,4810,0
20231024,192600,1495159615,4810,4810,4810,4810,0
20231024,192500,1495159615,4810,4810,4810,4810,0
20231024,192400,1495159615,4810,4810,4810,4810,0
20231024,192300,1495159615,4810,4810,4810,4810,0
20231024,192200,1495159615,4810,4810,4810,4810,0
20231024,192100,1495159615,4810,4810,4810,4810,0
20231024,192000,1495159615,4810,4810,4810,4810,0
20231024,191900,1495159615,4810,4810,4810,4810,0
20231024,191800,1495159615,4810,4810,4810,4810,0
20231024,191700,1495159615,4810,4810,4810,4810,0
20231024,191600,1495159615,4810,4810,4810,4810,0
20231024,191500,1495159615,4810,4810,4810,4810,0
20231024,191400,1495159615,4810,4810,4810,4810,0
20231024,191300,1495159615,4810,4810,4810,4810,0
20231024,191200,1495159615,4810,4810,4810,4810,0
20231024,191100,1495159615,4810,4810,4810,4810,0
20231024,191000,1495159615,4810,4810,4810,4810,0
20231024,190900,1495159615,4810,4810,4810,4810,0
20231024,190800,1495159615,4810,4810,4810,4810,0
20231024,190700,1495159615,4810,4810,4810,4810,0
20231024,190600,1495159615,4810,4810,4810,4810,0
20231024,190500,1495159615,4810,4810,4810,4810,0
20231024,190400,1495159615,4810,4810,4810,4810,0
20231024,190300,1495159615,4810,4810,4810,4810,0
20231024,190200,1495159615,4810,4810,4810,4810,0
20231024,190100,1495159615,4810,4810,4810,4810,2360
20231024,190000,1495159615,4810,4810,4810,4810,0
20231024,185900,1495159615,4810,4810,4810,4810,0
20231024,185800,1495159615,4810,4810,4810,4810,0
20231024,185700,1495159615,4810,4810,4810,4810,0
20231024,185600,1495159615,4810,4810,4810,4810,0
20231024,185500,1495159615,4810,4810,4810,4810,0
20231024,185400,1495159615,4810,4810,4810,4810,0
20231024,185300,1495159615,4810,4810,4810,4810,0
20231024,185200,1495159615,4810,4810,4810,4810,0
20231024,185100,1495159615,4810,4810,4810,4810,0
20231024,185000,1495159615,4810,4810,4810,4810,0
20231024,184900,1495159615,4810,4810,4810,4810,0
20231024,184800,1495159615,4810,4810,4810,4810,0
20231024,184700,1495159615,4810,4810,4810,4810,0
20231024,184600,1495159615,4810,4810,4810,4810,0
20231024,184500,1495159615,4810,4810,4810,4810,0
20231024,184400,1495159615,4810,4810,4810,4810,0
20231024,184300,1495159615,4810,4810,4810,4810,0
20231024,184200,1495159615,4810,4810,4810,4810,0
20231024,184100,1495159615,4810,4810,4810,4810,0
20231024,184000,1495159615,4810,4810,4810,4810,0
20231024,183900,1495159615,4810,4810,4810,4810,0
20231024,183800,1495159615,4810,4810,4810,4810,0
20231024,183700,1495159615,4810,4810,4810,4810,0
20231024,183600,1495159615,4810,4810,4810,4810,0
20231024,183500,1495159615,4810,4810,4810,4810,0
20231024,183400,1495159615,4810,4810,4810,4810,0
20231024,183300,1495159615,4810,4810,4810,4810,0
20231024,183200,1495159615,4810,4810,4810,4810,0
20231024,183100,1495159615,4810,4810,4810,4810,2360
20231024,183000,1495159615,4810,4810,4810,4810,0
20231024,182900,1495159615,4810,4810,4810,4810,0
20231024,182800,1495159615,4810,4810,4810,4810,0
20231024,182700,1495159615,4810,4810,4810,4810,0
20231024,182600,1495159615,4810,4810,4810,4810,0
20231024,182500,1495159615,4810,4810,4810,4810,0
20231024,182400,1495159615,4810,4810,4810,4810,0
20231024,182300,1495159615,4810,4810,4810,4810,0
20231024,182200,1495159615,4810,4810,4810,4810,0
20231024,182100,1495159615,4810,4810,4810,4810,0
20231024,182000,1495159615,4810,4810,4810,4810,0
20231024,181900,1495159615,4810,4810,4810,4810,0
20231024,181800,1495159615,4810,4810,4810,4810,0
20231024,181700,1495159615,4810,4810,4810,4810,0
20231024,181600,1495159615,4810,4810,4810,4810,0
20231024,181500,1495159615,4810,4810,4810,4810,0
20231024,181400,1495159615,4810,4810,4810,4810,0
20231024,181300,1495159615,4810,4810,4810,4810,0
20231024,181200,1495159615,4810,4810,4810,4810,0
20231024,181100,1495159615,4810,4810,4810,4810,0
20231024,181000,1495159615,4810,4810,4810,4810,0
20231024,180900,1495159615,4810,4810,4810,4810,0
20231024,180800,1495159615,4810,4810,4810,4810,0
20231024,180700,1495159615,4810,4810,4810,4810,0
20231024,180600,1495159615,4810,4810,4810,4810,0
20231024,180500,1495159615,4810,4810,4810,4810,0
20231024,180400,1495159615,4810,4810,4810,4810,0
20231024,180300,1495159615,4810,4810,4810,4810,0
20231024,180200,1495159615,4810,4810,4810,4810,0
20231024,180100,1495159615,4810,4810,4810,4810,2360
20231024,180000,1495159615,4810,4810,4810,4810,0
20231024,175900,1495159615,4810,4810,4810,4810,0
20231024,175800,1495159615,4810,4810,4810,4810,0
20231024,175700,1495159615,4810,4810,4810,4810,0
20231024,175600,1495159615,4810,4810,4810,4810,0
20231024,175500,1495159615,4810,4810,4810,4810,0
20231024,175400,1495159615,4810,4810,4810,4810,0
20231024,175300,1495159615,4810,4810,4810,4810,0
20231024,175200,1495159615,4810,4810,4810,4810,0
20231024,175100,1495159615,4810,4810,4810,4810,0
20231024,175000,1495159615,4810,4810,4810,4810,0
20231024,174900,1495159615,4810,4810,4810,4810,0
20231024,174800,1495159615,4810,4810,4810,4810,0
20231024,174700,1495159615,4810,4810,4810,4810,0
20231024,174600,1495159615,4810,4810,4810,4810,0
20231024,174500,1495159615,4810,4810,4810,4810,0
20231024,174400,1495159615,4810,4810,4810,4810,0
20231024,174300,1495159615,4810,4810,4810,4810,0
20231024,174200,1495159615,4810,4810,4810,4810,0
20231024,174100,1495159615,4810,4810,4810,4810,0
20231024,174000,1495159615,4810,4810,4810,4810,0
20231024,173900,1495159615,4810,4810,4810,4810,0
20231024,173800,1495159615,4810,4810,4810,4810,0
20231024,173700,1495159615,4810,4810,4810,4810,0
20231024,173600,1495159615,4810,4810,4810,4810,0
20231024,173500,1495159615,4810,4810,4810,4810,0
20231024,173400,1495159615,4810,4810,4810,4810,0
20231024,173300,1495159615,4810,4810,4810,4810,0
20231024,173200,1495159615,4810,4810,4810,4810,0
20231024,173100,1495159615,4810,4810,4810,4810,2360
20231024,173000,1495159615,4810,4810,4810,4810,0
20231024,172900,1495159615,4810,4810,4810,4810,0
20231024,172800,1495159615,4810,4810,4810,4810,0
20231024,172700,1495159615,4810,4810,4810,4810,0
20231024,172600,1495159615,4810,4810,4810,4810,0
20231024,172500,1495159615,4810,4810,4810,4810,0
20231024,172400,1495159615,4810,4810,4810,4810,0
20231024,172300,1495159615,4810,4810,4810,4810,0
20231024,172200,1495159615,4810,4810,4810,4810,0
20231024,172100,1495159615,4810,4810,4810,4810,0
20231024,172000,1495159615,4810,4810,4810,4810,0
20231024,171900,1495159615,4810,4810,4810,4810,0
20231024,171800,1495159615,4810,4810,4810,4810,0
20231024,171700,1495159615,4810,4810,4810,4810,0
20231024,171600,1495159615,4810,4810,4810,4810,0
20231024,171500,1495159615,4810,4810,4810,4810,0
20231024,171400,1495159615,4810,4810,4810,4810,0
20231024,171300,1495159615,4810,4810,4810,4810,0
20231024,171200,1495159615,4810,4810,4810,4810,0
20231024,171100,1495159615,4810,4810,4810,4810,0
20231024,171000,1495159615,4810,4810,4810,4810,0
20231024,170900,1495159615,4810,4810,4810,4810,0
20231024,170800,1495159615,4810,4810,4810,4810,0
20231024,170700,1495159615,4810,4810,4810,4810,0
20231024,170600,1495159615,4810,4810,4810,4810,0
20231024,170500,1495159615,4810,4810,4810,4810,0
20231024,170400,1495159615,4810,4810,4810,4810,0
20231024,170300,1495159615,4810,4810,4810,4810,0
20231024,170200,1495159615,4810,4810,4810,4810,0
20231024,170100,1495159615,4810,4810,4810,4810,2360
20231024,170000,1495159615,4810,4810,4810,4810,0
20231024,165900,1495159615,4810,4810,4810,4810,0
20231024,165800,1495159615,4810,4810,4810,4810,0
20231024,165700,1495159615,4810,4810,4810,4810,0
20231024,165600,1495159615,4810,4810,4810,4810,0
20231024,165500,1495159615,4810,4810,4810,4810,0
20231024,165400,1495159615,4810,4810,4810,4810,0
20231024,165300,1495159615,4810,4810,4810,4810,0
20231024,165200,1495159615,4810,4810,4810,4810,0
20231024,165100,1495159615,4810,4810,4810,4810,0
20231024,165000,1495159615,4810,4810,4810,4810,0
20231024,164900,1495159615,4810,4810,4810,4810,0
20231024,164800,1495159615,4810,4810,4810,4810,0
20231024,164700,1495159615,4810,4810,4810,4810,0
20231024,164600,1495159615,4810,4810,4810,4810,0
20231024,164500,1495159615,4810,4810,4810,4810,0
20231024,164400,1495159615,4810,4810,4810,4810,0
20231024,164300,1495159615,4810,4810,4810,4810,0
20231024,164200,1495159615,4810,4810,4810,4810,0
20231024,164100,1495159615,4810,4810,4810,4810,0
20231024,164000,1495159615,4810,4810,4810,4810,0
20231024,163900,1495159615,4810,4810,4810,4810,0
20231024,163800,1495159615,4810,4810,4810,4810,0
20231024,163700,1495159615,4810,4810,4810,4810,0
20231024,163600,1495159615,4810,4810,4810,4810,0
20231024,163500,1495159615,4810,4810,4810,4810,0
20231024,163400,1495159615,4810,4810,4810,4810,0
20231024,163300,1495159615,4810,4810,4810,4810,0
20231024,163200,1495159615,4810,4810,4810,4810,0
20231024,163100,1495159615,4810,4810,4810,4810,2360
20231024,163000,1495159615,4810,4810,4810,4810,0
20231024,162900,1495159615,4810,4810,4810,4810,0
20231024,162800,1495159615,4810,4810,4810,4810,0
20231024,162700,1495159615,4810,4810,4810,4810,0
20231024,162600,1495159615,4810,4810,4810,4810,0
20231024,162500,1495159615,4810,4810,4810,4810,0
20231024,162400,1495159615,4810,4810,4810,4810,0
20231024,162300,1495159615,4810,4810,4810,4810,0
20231024,162200,1495159615,4810,4810,4810,4810,0
20231024,162100,1495159615,4810,4810,4810,4810,0
20231024,162000,1495159615,4810,4810,4810,4810,0
20231024,161900,1495159615,4810,4810,4810,4810,0
20231024,161800,1495159615,4810,4810,4810,4810,0
20231024,161700,1495159615,4810,4810,4810,4810,0
20231024,161600,1495159615,4810,4810,4810,4810,0
20231024,161500,1495159615,4810,4810,4810,4810,0
20231024,161400,1495159615,4810,4810,4810,4810,0
20231024,161300,1495159615,4810,4810,4810,4810,0
20231024,161200,1495159615,4810,4810,4810,4810,0
20231024,161100,1495159615,4810,4810,4810,4810,0
20231024,161000,1495159615,4810,4810,4810,4810,0
20231024,160900,1495159615,4810,4810,4810,4810,0
20231024,160800,1495159615,4810,4810,4810,4810,0
20231024,160700,1495159615,4810,4810,4810,4810,0
20231024,160600,1495159615,4810,4810,4810,4810,0
20231024,160500,1495159615,4810,4810,4810,4810,0
20231024,160400,1495159615,4810,4810,4810,4810,0
20231024,160300,1495159615,4810,4810,4810,4810,0
20231024,160200,1495159615,4810,4810,4810,4810,0
20231024,160100,1495159615,4810,4810,4810,4810,2360
20231024,160000,1495159615,4810,4810,4810,4810,0
20231024,155900,1495159615,4810,4810,4810,4810,0
20231024,155800,1495159615,4810,4810,4810,4810,0
20231024,155700,1495159615,4810,4810,4810,4810,0
20231024,155600,1495159615,4810,4810,4810,4810,0
20231024,155500,1495159615,4810,4810,4810,4810,0
20231024,155400,1495159615,4810,4810,4810,4810,0
20231024,155300,1495159615,4810,4810,4810,4810,0
20231024,155200,1495159615,4810,4810,4810,4810,0
20231024,155100,1495159615,4810,4810,4810,4810,0
20231024,155000,1495159615,4810,4810,4810,4810,0
20231024,154900,1495159615,4810,4810,4810,4810,0
20231024,154800,1495159615,4810,4810,4810,4810,0
20231024,154700,1495159615,4810,4810,4810,4810,0
20231024,154600,1495159615,4810,4810,4810,4810,0
20231024,154500,1495159615,4810,4810,4810,4810,0
20231024,154400,1495159615,4810,4810,4810,4810,0
20231024,154300,1495159615,4810,4810,4810,4810,0
20231024,154200,1495159615,4810,4810,4810,4810,0
20231024,154100,1495159615,4810,4810,4810,4810,0
20231024,154000,1495159615,4810,4810,4810,4810,0
20231024,153900,1495159615,4810,4810,4810,4810,0
20231024,153800,1495159615,4810,4810,4810,4810,0
20231024,153700,1495159615,4810,4810,4810,4810,0
20231024,153600,1495159615,4810,4810,4810,4810,0
20231024,153500,1495159615,4810,4810,4810,4810,0
20231024,153400,1495159615,4810,4810,4810,4810,0
20231024,153300,1495159615,4810,4810,4810,4810,0
20231024,153200,1495159615,4810,4810,4810,4810,0
20231024,153100,1495159615,4810,4810,4810,4810,2360
20231024,153000,1495159615,4810,4810,4810,4810,2360
20231024,152900,1483808015,4800,4800,4800,4800,0
20231024,152800,1483808015,4800,4800,4800,4800,0
20231024,152700,1483808015,4800,4800,4800,4800,0
20231024,152600,1483808015,4800,4800,4800,4800,0
20231024,152500,1483808015,4800,4800,4800,4800,0
20231024,152400,1483808015,4800,4800,4800,4800,0
20231024,152300,1483808015,4800,4800,4800,4800,0
20231024,152200,1483808015,4800,4800,4800,4800,0
20231024,152100,1483808015,4800,4800,4800,4800,0
20231024,152000,1483808015,4800,4800,4800,4800,0
20231024,151900,1483808015,4800,4800,4805,4795,1336
20231024,151800,1477395210,4800,4820,4820,4800,1396
20231024,151700,1470684925,4820,4815,4820,4810,402
20231024,151600,1468749295,4805,4810,4820,4805,6766
20231024,151500,1436205675,4810,4815,4820,4810,1659
20231024,151400,1428215495,4815,4815,4820,4815,578
20231024,151300,1425432420,4810,4810,4815,4810,176
20231024,151200,1424585430,4815,4815,4815,4810,98
20231024,151100,1424113920,4815,4810,4815,4805,1026
20231024,151000,1419179890,4810,4805,4810,4805,104
20231024,150900,1418679825,4810,4810,4815,4805,1493
20231024,150800,1411500480,4805,4805,4810,4805,728
20231024,150700,1408002435,4805,4800,4805,4800,586
20231024,150600,1405189630,4800,4800,4805,4800,1735
20231024,150500,1396861625,4805,4795,4805,4795,39
20231024,150400,1396674610,4805,4805,4805,4805,5
20231024,150300,1396650585,4795,4795,4805,4795,2118
20231024,150200,1386492065,4795,4790,4795,4790,141
20231024,150100,1385816650,4795,4785,4795,4785,1645
20231024,150000,1377938190,4780,4790,4790,4780,255
20231024,145900,1376718185,4790,4790,4790,4790,220
20231024,145800,1375664385,4780,4780,4790,4780,1373
20231024,145700,1369092055,4790,4785,4790,4780,122
20231024,145600,1368508460,4785,4785,4785,4785,52
20231024,145500,1368259640,4790,4790,4795,4780,586
20231024,145400,1365453070,4785,4780,4785,4780,985
20231024,145300,1360742725,4775,4785,4785,4775,62
20231024,145200,1360446475,4785,4775,4785,4770,196
20231024,145100,1359510445,4775,4775,4775,4770,327
20231024,145000,1357950625,4775,4780,4780,4770,671
20231024,144900,1354746150,4780,4780,4780,4780,155
20231024,144800,1354005250,4775,4775,4775,4775,34
20231024,144700,1353842900,4780,4775,4780,4775,44
20231024,144600,1353632775,4780,4780,4780,4775,45
20231024,144500,1353417845,4780,4770,4780,4770,149
20231024,144400,1352705965,4780,4780,4780,4780,120
20231024,144300,1352132365,4770,4780,4780,4770,37
20231024,144200,1351955855,4780,4775,4780,4770,92
20231024,144100,1351516575,4770,4775,4775,4770,1001
20231024,144000,1346741675,4775,4770,4775,4770,1684
20231024,143900,1338700755,4775,4775,4780,4775,211
20231024,143800,1337693220,4765,4780,4780,4765,54
20231024,143700,1337435600,4780,4770,4780,4765,1155
20231024,143600,1331925145,4760,4775,4775,4760,708
20231024,143500,1328544875,4785,4790,4790,4775,140
20231024,143400,1327875845,4790,4780,4790,4775,2373
20231024,143300,1316530480,4780,4790,4790,4780,316
20231024,143200,1315019700,4790,4790,4795,4780,573
20231024,143100,1312279735,4790,4780,4795,4780,86
20231024,143000,1311867880,4800,4795,4800,4790,309
20231024,142900,1310386295,4790,4790,4795,4790,197
20231024,142800,1309442315,4785,4790,4790,4785,408
20231024,142700,1307488800,4795,4810,4815,4795,683
20231024,142600,1304203640,4810,4795,4810,4785,3191
20231024,142500,1288877755,4795,4770,4795,4765,7176
20231024,142400,1254577530,4770,4770,4770,4755,849
20231024,142300,1250528460,4770,4755,4770,4755,5551
20231024,142200,1224113770,4755,4755,4755,4740,4293
20231024,142100,1203723605,4755,4755,4755,4750,667
20231024,142000,1200552450,4755,4730,4755,4730,4881
20231024,141900,1177383330,4735,4740,4745,4730,687
20231024,141800,1174131455,4740,4740,4740,4735,197
20231024,141700,1173197830,4740,4745,4745,4740,991
20231024,141600,1168498415,4745,4745,4745,4740,335
20231024,141500,1166909010,4740,4730,4745,4730,728
20231024,141400,1163458070,4740,4740,4740,4730,1618
20231024,141300,1155789750,4730,4730,4730,4730,33
20231024,141200,1155633660,4740,4740,4740,4725,383
20231024,141100,1153818805,4740,4725,4740,4725,304
20231024,141000,1152381030,4740,4715,4740,4715,62
20231024,140900,1152088125,4740,4735,4740,4735,1058
20231024,140800,1147078490,4735,4730,4735,4720,1061
20231024,140700,1142068115,4730,4730,4730,4720,49
20231024,140600,1141836725,4730,4720,4730,4720,102
20231024,140500,1141355085,4730,4730,4730,4720,93
20231024,140400,1140915565,4730,4735,4735,4730,565
20231024,140300,1138242385,4735,4730,4735,4730,1301
20231024,140200,1132088650,4730,4730,4730,4715,124
20231024,140100,1131502685,4730,4730,4730,4715,264
20231024,140000,1130254460,4730,4720,4730,4720,70
20231024,135900,1129923940,4730,4725,4730,4720,272
20231024,135800,1128639555,4725,4720,4725,4715,2434
20231024,135700,1117139260,4720,4720,4720,4715,154
20231024,135600,1116412560,4725,4715,4725,4715,1528
20231024,135500,1109200735,4715,4705,4715,4705,644
20231024,135400,1106164645,4715,4705,4715,4705,22
20231024,135300,1106061125,4715,4710,4715,4705,223
20231024,135200,1105010155,4710,4710,4715,4710,602
20231024,135100,1102172845,4715,4705,4715,4705,185
20231024,135000,1101300890,4715,4705,4720,4705,49
20231024,134900,1101070185,4710,4695,4715,4695,1606
20231024,134800,1093506870,4695,4710,4715,4695,129
20231024,134700,1092899750,4710,4715,4715,4710,224
20231024,134600,1091844160,4710,4715,4715,4695,223
20231024,134500,1090794295,4715,4695,4715,4695,2137
20231024,134400,1080729870,4705,4705,4705,4705,970
20231024,134300,1076166020,4705,4705,4705,4700,41
20231024,134200,1075973280,4705,4705,4705,4705,1
20231024,134100,1075968575,4710,4685,4710,4685,37
20231024,134000,1075795180,4710,4695,4710,4685,2992
20231024,133900,1061719320,4695,4700,4705,4695,521
20231024,133800,1059270740,4700,4700,4700,4700,1848
20231024,133700,1050585140,4680,4700,4700,4680,35
20231024,133600,1050421320,4685,4685,4695,4685,1316
20231024,133500,1044252880,4695,4695,4695,4695,2
20231024,133400,1044243490,4685,4685,4685,4685,37
20231024,133300,1044070145,4695,4695,4695,4680,725
20231024,133200,1040666765,4695,4680,4695,4680,45
20231024,133100,1040456150,4685,4695,4695,4680,602
20231024,133000,1037636070,4700,4680,4700,4680,871
20231024,132900,1033543195,4680,4695,4700,4675,128
20231024,132800,1032943525,4695,4695,4695,4695,41
20231024,132700,1032751030,4695,4685,4695,4685,1308
20231024,132600,1026614270,4685,4685,4685,4685,43
20231024,132500,1026412815,4695,4690,4695,4690,4474
20231024,132400,1005427255,4685,4690,4690,4685,1145
20231024,132300,1000062410,4685,4695,4695,4685,98
20231024,132200,999602835,4695,4690,4695,4685,145
20231024,132100,998922955,4690,4685,4690,4685,57
20231024,132000,998655850,4685,4680,4690,4680,1700
20231024,131900,990686105,4665,4675,4680,4660,245
20231024,131800,989541300,4650,4675,4680,4650,254
20231024,131700,988357040,4675,4660,4675,4660,88
20231024,131600,987946760,4675,4660,4675,4660,81
20231024,131500,987568835,4670,4670,4670,4670,10
20231024,131400,987522135,4650,4670,4670,4650,39
20231024,131300,987340765,4670,4650,4670,4650,34
20231024,131200,987182625,4655,4675,4675,4655,160
20231024,131100,986437625,4670,4660,4670,4660,117
20231024,131000,985891975,4660,4660,4660,4660,165
20231024,130900,985123075,4655,4660,4660,4655,219
20231024,130800,984103625,4660,4660,4660,4660,10
20231024,130700,984057025,4665,4665,4665,4665,10
20231024,130600,984010375,4675,4655,4675,4655,71
20231024,130500,983679130,4675,4670,4675,4670,22
20231024,130400,983576285,4650,4675,4675,4650,195
20231024,130300,982665610,4665,4670,4670,4665,827
20231024,130200,978807200,4665,4670,4670,4665,143
20231024,130100,978139600,4670,4670,4670,4670,95
20231024,130000,977695950,4675,4670,4675,4670,422
20231024,125900,975723105,4665,4660,4670,4660,3188
20231024,125800,960851755,4650,4650,4650,4650,34
20231024,125700,960693655,4660,4655,4660,4650,91
20231024,125600,960270210,4655,4655,4655,4655,1
20231024,125500,960265555,4665,4650,4665,4650,59
20231024,125400,959990880,4650,4660,4665,4650,32
20231024,125300,959841855,4650,4660,4665,4650,134
20231024,125200,959217740,4660,4660,4660,4650,112
20231024,125100,958696170,4660,4650,4660,4650,160
20231024,125000,957950910,4660,4650,4660,4650,46
20231024,124900,957737000,4645,4645,4645,4645,36
20231024,124800,957569780,4650,4645,4650,4645,133
20231024,124700,956951735,4650,4650,4650,4650,40
20231024,124600,956765735,4660,4650,4660,4650,36
20231024,124500,956598305,4665,4665,4665,4665,0
20231024,124400,956598305,4665,4650,4665,4645,280
20231024,124300,955296060,4660,4655,4660,4650,117
20231024,124200,954751600,4660,4650,4660,4650,37
20231024,124100,954579540,4660,4660,4660,4650,176
20231024,124000,953760020,4660,4655,4660,4655,359
20231024,123900,952088870,4635,4655,4655,4635,49
20231024,123800,951861565,4635,4655,4655,4635,34
20231024,123700,951703955,4655,4650,4655,4635,141
20231024,123600,951048715,4650,4640,4650,4640,69
20231024,123500,950728545,4655,4655,4655,4655,0
20231024,123400,950728545,4655,4640,4655,4640,59
20231024,123300,950454605,4655,4640,4655,4640,34
20231024,123200,950296830,4660,4640,4660,4640,117
20231024,123100,949752330,4665,4650,4665,4640,50
20231024,123000,949519865,4665,4660,4665,4660,102
20231024,122900,949044540,4650,4650,4650,4650,36
20231024,122800,948877140,4660,4660,4660,4650,335
20231024,122700,947316370,4640,4655,4660,4640,291
20231024,122600,945962035,4660,4660,4660,4655,137
20231024,122500,945323790,4660,4655,4660,4655,1001
20231024,122400,940659345,4620,4655,4655,4620,663
20231024,122300,937574485,4650,4620,4650,4620,1416
20231024,122200,930993450,4635,4615,4635,4615,36
20231024,122100,930827290,4645,4610,4645,4610,2754
20231024,122000,918066160,4625,4625,4625,4625,1
20231024,121900,918061535,4620,4615,4620,4605,68
20231024,121800,917747925,4615,4620,4620,4610,71
20231024,121700,917420600,4615,4615,4615,4610,194
20231024,121600,916526085,4620,4615,4620,4615,38
20231024,121500,916350695,4615,4620,4620,4615,1030
20231024,121400,911597095,4615,4615,4620,4615,136
20231024,121300,910969450,4620,4615,4620,4615,522
20231024,121200,908560165,4620,4615,4620,4615,193
20231024,121100,907669465,4620,4615,4620,4615,36
20231024,121000,907503310,4615,4615,4620,4615,202
20231024,120900,906571075,4615,4615,4615,4615,55
20231024,120800,906317250,4620,4620,4620,4605,34
20231024,120700,906160650,4605,4605,4605,4605,36
20231024,120600,905994870,4620,4605,4620,4605,35
20231024,120500,905833680,4620,4620,4620,4620,1
20231024,120400,905829060,4605,4605,4605,4605,36
20231024,120300,905663280,4620,4605,4620,4605,35
20231024,120200,905502075,4625,4605,4625,4605,39
20231024,120100,905322440,4625,4605,4630,4605,235
20231024,120000,904240220,4630,4615,4630,4615,185
20231024,115900,903385760,4605,4605,4605,4605,38
20231024,115800,903210770,4605,4615,4615,4605,142
20231024,115700,902556065,4620,4620,4620,4620,202
20231024,115600,901622825,4630,4605,4630,4605,533
20231024,115500,899161465,4620,4620,4620,4605,302
20231024,115400,897770725,4605,4600,4620,4600,87
20231024,115300,897370325,4615,4600,4615,4600,428
20231024,115200,895395675,4600,4600,4600,4600,282
20231024,115100,894098475,4615,4600,4615,4590,255
20231024,115000,892926960,4615,4600,4615,4585,1289
20231024,114900,887011715,4590,4610,4610,4590,153
20231024,114800,886307225,4610,4610,4610,4595,312
20231024,114700,884870915,4585,4600,4600,4585,992
20231024,114600,880312080,4590,4585,4590,4585,455
20231024,114500,878224745,4585,4595,4595,4585,141
20231024,114400,877578240,4610,4585,4610,4580,238
20231024,114300,876486430,4580,4590,4595,4580,1338
20231024,114200,870351780,4595,4590,4595,4590,1139
20231024,114100,865123765,4610,4600,4610,4595,293
20231024,114000,863776455,4600,4610,4610,4600,43
20231024,113900,863578545,4600,4600,4610,4600,249
20231024,113800,862433025,4600,4600,4600,4600,233
20231024,113700,861361225,4610,4600,4610,4600,143
20231024,113600,860703365,4600,4600,4600,4600,303
20231024,113500,859309565,4600,4610,4610,4600,83
20231024,113400,858927255,4600,4600,4610,4600,350
20231024,113300,857316255,4600,4605,4605,4600,374
20231024,113200,855595160,4615,4610,4615,4600,470
20231024,113100,853429130,4610,4595,4610,4585,391
20231024,113000,851634650,4595,4595,4595,4595,32
20231024,112900,851487610,4610,4585,4615,4585,1359
20231024,112800,845253930,4585,4590,4590,4580,250
20231024,112700,844107760,4590,4620,4620,4585,119
20231024,112600,843562020,4590,4595,4595,4590,195
20231024,112500,842666885,4600,4610,4620,4600,272
20231024,112400,841415070,4605,4605,4605,4605,135
20231024,112300,840793395,4620,4600,4620,4600,359
20231024,112200,839140975,4610,4585,4610,4585,137
20231024,112100,838512305,4630,4585,4630,4585,402
20231024,112000,836659480,4585,4585,4610,4580,2601
20231024,111900,824687080,4585,4590,4590,4580,183
20231024,111800,823848475,4580,4575,4580,4575,334
20231024,111700,822319925,4600,4585,4600,4575,110
20231024,111600,821815905,4575,4575,4580,4575,272
20231024,111500,820571480,4575,4585,4585,4575,162
20231024,111400,819829680,4585,4580,4600,4580,221
20231024,111300,818817360,4575,4590,4590,4575,462
20231024,111200,816702780,4600,4600,4600,4575,38
20231024,111100,816528880,4570,4575,4575,4565,291
20231024,111000,815198950,4575,4575,4580,4570,402
20231024,110900,813360205,4575,4605,4605,4575,188
20231024,110800,812499590,4580,4585,4585,4580,1218
20231024,110700,806920650,4600,4580,4600,4580,116
20231024,110600,806389350,4585,4585,4590,4585,93
20231024,110500,805962940,4605,4590,4605,4580,329
20231024,110400,804455385,4595,4600,4600,4590,102
20231024,110300,803987175,4610,4595,4610,4585,174
20231024,110200,803188965,4595,4595,4605,4595,264
20231024,110100,801974855,4605,4610,4610,4600,110
20231024,110000,801468755,4610,4600,4610,4600,446
20231024,105900,799416925,4590,4590,4590,4585,392
20231024,105800,797618145,4600,4595,4600,4595,436
20231024,105700,795614720,4600,4600,4600,4595,112
20231024,105600,795100020,4595,4600,4600,4595,451
20231024,105500,793027645,4600,4610,4610,4600,320
20231024,105400,791553995,4610,4595,4610,4595,371
20231024,105300,789848295,4600,4605,4605,4600,492
20231024,105200,787583145,4605,4595,4605,4595,218
20231024,105100,786581325,4605,4600,4605,4595,256
20231024,105000,785404100,4605,4605,4605,4595,300
20231024,104900,784024310,4605,4600,4605,4600,232
20231024,104800,782957100,4610,4610,4610,4610,598
20231024,104700,780200320,4610,4605,4610,4605,316
20231024,104600,778745130,4610,4610,4610,4595,39
20231024,104500,778565580,4610,4600,4610,4595,2252
20231024,104400,768198365,4600,4600,4600,4600,115
20231024,104300,767669365,4600,4605,4605,4600,237
20231024,104200,766579155,4605,4595,4605,4595,1141
20231024,104100,761331750,4595,4575,4595,4575,6910
20231024,104000,729646005,4575,4555,4575,4555,3782
20231024,103900,712375195,4555,4550,4555,4550,411
20231024,103800,710505140,4555,4550,4555,4530,1164
20231024,103700,705218175,4550,4545,4550,4530,909
20231024,103600,701091250,4545,4545,4545,4520,1013
20231024,103500,696512165,4515,4545,4545,4515,2000
20231024,103400,687450555,4540,4540,4540,4540,291
20231024,103300,686129415,4545,4540,4545,4540,1321
20231024,103200,680132070,4540,4535,4540,4535,714
20231024,103100,676892375,4540,4545,4545,4540,2634
20231024,103000,664927515,4550,4555,4555,4550,100
20231024,102900,664472080,4555,4560,4560,4555,1368
20231024,102800,658240020,4560,4570,4570,4560,606
20231024,102700,655476650,4560,4560,4570,4555,1286
20231024,102600,649611560,4560,4570,4570,4560,597
20231024,102500,646886330,4575,4570,4575,4570,202
20231024,102400,645963165,4570,4570,4575,4560,2982
20231024,102300,632335145,4555,4565,4570,4510,12129
20231024,102200,577254130,4565,4570,4575,4565,2153
20231024,102100,567414095,4570,4580,4580,4570,955
20231024,102000,563045335,4580,4585,4585,4580,1348
20231024,101900,556868180,4585,4585,4585,4585,2411
20231024,101800,545813745,4585,4585,4585,4585,756
20231024,101700,542347485,4570,4585,4585,4570,961
20231024,101600,537954745,4575,4590,4590,4565,1851
20231024,101500,529481180,4590,4595,4595,4585,2243
20231024,101400,519190035,4595,4600,4600,4595,2126
20231024,101300,509420845,4600,4610,4610,4600,4742
20231024,101200,487584765,4615,4615,4615,4615,132
20231024,101100,486975585,4615,4615,4615,4610,334
20231024,101000,485435195,4615,4615,4620,4615,101
20231024,100900,484969075,4620,4615,4620,4615,190
20231024,100800,484092220,4615,4615,4615,4615,130
20231024,100700,483492270,4610,4610,4610,4610,101
20231024,100600,483026660,4610,4610,4610,4610,137
20231024,100500,482395090,4610,4610,4610,4605,148
20231024,100400,481712815,4610,4600,4610,4600,1876
20231024,100300,473069980,4600,4620,4620,4600,6232
20231024,100200,444357925,4615,4630,4630,4615,3100
20231024,100100,430039040,4625,4630,4630,4615,4041
20231024,100000,411371770,4630,4635,4635,4630,1695
20231024,095900,403522035,4635,4650,4650,4635,1298
20231024,095800,397504305,4660,4660,4660,4660,3
20231024,095700,397490325,4640,4640,4640,4640,212
20231024,095600,396506645,4640,4640,4640,4640,974
20231024,095500,391987285,4635,4640,4640,4635,66
20231024,095400,391681365,4640,4655,4655,4640,2016
20231024,095300,382317610,4660,4655,4660,4655,47
20231024,095200,382098595,4660,4655,4660,4655,72
20231024,095100,381763430,4655,4655,4655,4655,5
20231024,095000,381740155,4655,4660,4660,4655,2
20231024,094900,381730840,4630,4660,4665,4630,1407
20231024,094800,375195040,4660,4660,4660,4640,2211
20231024,094700,364915940,4645,4660,4660,4645,2549
20231024,094600,353061990,4660,4655,4665,4655,39
20231024,094500,352880410,4650,4655,4660,4650,607
20231024,094400,350054580,4655,4655,4655,4655,147
20231024,094300,349370295,4655,4660,4660,4655,308
20231024,094200,347936520,4660,4670,4670,4650,3110
20231024,094100,333430280,4670,4670,4670,4665,977
20231024,094000,328868190,4670,4680,4685,4670,1698
20231024,093900,320928785,4680,4670,4680,4665,1235
20231024,093800,315160090,4680,4685,4695,4670,4282
20231024,093700,295110305,4695,4695,4695,4685,209
20231024,093600,294129190,4700,4705,4705,4690,6205
20231024,093500,264954630,4720,4715,4725,4715,1323
20231024,093400,258716660,4715,4725,4725,4710,443
20231024,093300,256628670,4725,4725,4725,4725,136
20231024,093200,255986070,4725,4730,4730,4715,15
20231024,093100,255915280,4730,4740,4740,4705,949
20231024,093000,251441970,4745,4745,4745,4745,0
20231024,092900,251441970,4745,4720,4745,4715,462
20231024,092800,249261060,4745,4745,4745,4720,139
20231024,092700,248603480,4720,4720,4745,4720,713
20231024,092600,245237485,4725,4745,4745,4725,1546
20231024,092500,237920535,4745,4730,4745,4730,859
20231024,092400,233857450,4730,4745,4745,4725,1230
20231024,092300,228029330,4750,4755,4765,4745,904
20231024,092200,223737210,4745,4765,4765,4745,1301
20231024,092100,217557765,4765,4745,4765,4745,2053
20231024,092000,207808910,4765,4770,4770,4745,317
20231024,091900,206303405,4750,4750,4755,4750,1114
20231024,091800,201009385,4750,4785,4785,4750,831
20231024,091700,197058645,4785,4770,4785,4770,487
20231024,091600,194735640,4765,4780,4780,4755,1184
20231024,091500,189087720,4795,4795,4795,4795,864
20231024,091400,184944840,4795,4780,4795,4765,1009
20231024,091300,180124050,4795,4800,4800,4795,103
20231024,091200,179630160,4800,4800,4800,4800,330
20231024,091100,178046160,4800,4790,4800,4790,62
20231024,091000,177748980,4790,4805,4805,4775,9852
20231024,090900,130474490,4825,4800,4825,4800,3104
20231024,090800,115567585,4800,4800,4800,4775,158
20231024,090700,114811685,4775,4780,4800,4765,2325
20231024,090600,103719385,4800,4810,4810,4785,144
20231024,090500,103029410,4800,4815,4815,4800,2691
20231024,090400,90093585,4825,4820,4830,4820,1116
20231024,090300,84707930,4825,4830,4830,4800,1112
20231024,090200,79349310,4825,4800,4825,4800,2090
20231024,090100,69286305,4800,4800,4800,4760,910
20231024,090000,64927330,4800,4810,4820,4800,13400