stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191900,744073220,7620,7620,7620,7620,1253
20231012,191800,744073220,7620,7620,7620,7620,0
20231012,191700,744073220,7620,7620,7620,7620,0
20231012,191600,744073220,7620,7620,7620,7620,0
20231012,191500,744073220,7620,7620,7620,7620,0
20231012,191400,744073220,7620,7620,7620,7620,0
20231012,191300,744073220,7620,7620,7620,7620,0
20231012,191200,744073220,7620,7620,7620,7620,0
20231012,191100,744073220,7620,7620,7620,7620,0
20231012,191000,744073220,7620,7620,7620,7620,0
20231012,190900,744073220,7620,7620,7620,7620,0
20231012,190800,744073220,7620,7620,7620,7620,0
20231012,190700,744073220,7620,7620,7620,7620,0
20231012,190600,744073220,7620,7620,7620,7620,0
20231012,190500,744073220,7620,7620,7620,7620,0
20231012,190400,744073220,7620,7620,7620,7620,0
20231012,190300,744073220,7620,7620,7620,7620,0
20231012,190200,744073220,7620,7620,7620,7620,0
20231012,190100,744073220,7620,7620,7620,7620,0
20231012,190000,744073220,7620,7620,7620,7620,0
20231012,185900,744073220,7620,7620,7620,7620,0
20231012,185800,744073220,7620,7620,7620,7620,0
20231012,185700,744073220,7620,7620,7620,7620,0
20231012,185600,744073220,7620,7620,7620,7620,0
20231012,185500,744073220,7620,7620,7620,7620,0
20231012,185400,744073220,7620,7620,7620,7620,0
20231012,185300,744073220,7620,7620,7620,7620,0
20231012,185200,744073220,7620,7620,7620,7620,0
20231012,185100,744073220,7620,7620,7620,7620,0
20231012,185000,744073220,7620,7620,7620,7620,0
20231012,184900,744073220,7620,7620,7620,7620,1253
20231012,184800,744073220,7620,7620,7620,7620,0
20231012,184700,744073220,7620,7620,7620,7620,0
20231012,184600,744073220,7620,7620,7620,7620,0
20231012,184500,744073220,7620,7620,7620,7620,0
20231012,184400,744073220,7620,7620,7620,7620,0
20231012,184300,744073220,7620,7620,7620,7620,0
20231012,184200,744073220,7620,7620,7620,7620,0
20231012,184100,744073220,7620,7620,7620,7620,0
20231012,184000,744073220,7620,7620,7620,7620,0
20231012,183900,744073220,7620,7620,7620,7620,0
20231012,183800,744073220,7620,7620,7620,7620,0
20231012,183700,744073220,7620,7620,7620,7620,0
20231012,183600,744073220,7620,7620,7620,7620,0
20231012,183500,744073220,7620,7620,7620,7620,0
20231012,183400,744073220,7620,7620,7620,7620,0
20231012,183300,744073220,7620,7620,7620,7620,0
20231012,183200,744073220,7620,7620,7620,7620,0
20231012,183100,744073220,7620,7620,7620,7620,0
20231012,183000,744073220,7620,7620,7620,7620,0
20231012,182900,744073220,7620,7620,7620,7620,0
20231012,182800,744073220,7620,7620,7620,7620,0
20231012,182700,744073220,7620,7620,7620,7620,0
20231012,182600,744073220,7620,7620,7620,7620,0
20231012,182500,744073220,7620,7620,7620,7620,0
20231012,182400,744073220,7620,7620,7620,7620,0
20231012,182300,744073220,7620,7620,7620,7620,0
20231012,182200,744073220,7620,7620,7620,7620,0
20231012,182100,744073220,7620,7620,7620,7620,0
20231012,182000,744073220,7620,7620,7620,7620,0
20231012,181900,744073220,7620,7620,7620,7620,1253
20231012,181800,744073220,7620,7620,7620,7620,0
20231012,181700,744073220,7620,7620,7620,7620,0
20231012,181600,744073220,7620,7620,7620,7620,0
20231012,181500,744073220,7620,7620,7620,7620,0
20231012,181400,744073220,7620,7620,7620,7620,0
20231012,181300,744073220,7620,7620,7620,7620,0
20231012,181200,744073220,7620,7620,7620,7620,0
20231012,181100,744073220,7620,7620,7620,7620,0
20231012,181000,744073220,7620,7620,7620,7620,0
20231012,180900,744073220,7620,7620,7620,7620,0
20231012,180800,744073220,7620,7620,7620,7620,0
20231012,180700,744073220,7620,7620,7620,7620,0
20231012,180600,744073220,7620,7620,7620,7620,0
20231012,180500,744073220,7620,7620,7620,7620,0
20231012,180400,744073220,7620,7620,7620,7620,0
20231012,180300,744073220,7620,7620,7620,7620,0
20231012,180200,744073220,7620,7620,7620,7620,0
20231012,180100,744073220,7620,7620,7620,7620,0
20231012,180000,744073220,7620,7620,7620,7620,0
20231012,175900,744073220,7620,7620,7620,7620,0
20231012,175800,744073220,7620,7620,7620,7620,0
20231012,175700,744073220,7620,7620,7620,7620,0
20231012,175600,744073220,7620,7620,7620,7620,0
20231012,175500,744073220,7620,7620,7620,7620,0
20231012,175400,744073220,7620,7620,7620,7620,0
20231012,175300,744073220,7620,7620,7620,7620,0
20231012,175200,744073220,7620,7620,7620,7620,0
20231012,175100,744073220,7620,7620,7620,7620,0
20231012,175000,744073220,7620,7620,7620,7620,0
20231012,174900,744073220,7620,7620,7620,7620,1253
20231012,174800,744073220,7620,7620,7620,7620,0
20231012,174700,744073220,7620,7620,7620,7620,0
20231012,174600,744073220,7620,7620,7620,7620,0
20231012,174500,744073220,7620,7620,7620,7620,0
20231012,174400,744073220,7620,7620,7620,7620,0
20231012,174300,744073220,7620,7620,7620,7620,0
20231012,174200,744073220,7620,7620,7620,7620,0
20231012,174100,744073220,7620,7620,7620,7620,0
20231012,174000,744073220,7620,7620,7620,7620,0
20231012,173900,744073220,7620,7620,7620,7620,0
20231012,173800,744073220,7620,7620,7620,7620,0
20231012,173700,744073220,7620,7620,7620,7620,0
20231012,173600,744073220,7620,7620,7620,7620,0
20231012,173500,744073220,7620,7620,7620,7620,0
20231012,173400,744073220,7620,7620,7620,7620,0
20231012,173300,744073220,7620,7620,7620,7620,0
20231012,173200,744073220,7620,7620,7620,7620,0
20231012,173100,744073220,7620,7620,7620,7620,0
20231012,173000,744073220,7620,7620,7620,7620,0
20231012,172900,744073220,7620,7620,7620,7620,0
20231012,172800,744073220,7620,7620,7620,7620,0
20231012,172700,744073220,7620,7620,7620,7620,0
20231012,172600,744073220,7620,7620,7620,7620,0
20231012,172500,744073220,7620,7620,7620,7620,0
20231012,172400,744073220,7620,7620,7620,7620,0
20231012,172300,744073220,7620,7620,7620,7620,0
20231012,172200,744073220,7620,7620,7620,7620,0
20231012,172100,744073220,7620,7620,7620,7620,0
20231012,172000,744073220,7620,7620,7620,7620,0
20231012,171900,744073220,7620,7620,7620,7620,1253
20231012,171800,744073220,7620,7620,7620,7620,0
20231012,171700,744073220,7620,7620,7620,7620,0
20231012,171600,744073220,7620,7620,7620,7620,0
20231012,171500,744073220,7620,7620,7620,7620,0
20231012,171400,744073220,7620,7620,7620,7620,0
20231012,171300,744073220,7620,7620,7620,7620,0
20231012,171200,744073220,7620,7620,7620,7620,0
20231012,171100,744073220,7620,7620,7620,7620,0
20231012,171000,744073220,7620,7620,7620,7620,0
20231012,170900,744073220,7620,7620,7620,7620,0
20231012,170800,744073220,7620,7620,7620,7620,0
20231012,170700,744073220,7620,7620,7620,7620,0
20231012,170600,744073220,7620,7620,7620,7620,0
20231012,170500,744073220,7620,7620,7620,7620,0
20231012,170400,744073220,7620,7620,7620,7620,0
20231012,170300,744073220,7620,7620,7620,7620,0
20231012,170200,744073220,7620,7620,7620,7620,0
20231012,170100,744073220,7620,7620,7620,7620,0
20231012,170000,744073220,7620,7620,7620,7620,0
20231012,165900,744073220,7620,7620,7620,7620,0
20231012,165800,744073220,7620,7620,7620,7620,0
20231012,165700,744073220,7620,7620,7620,7620,0
20231012,165600,744073220,7620,7620,7620,7620,0
20231012,165500,744073220,7620,7620,7620,7620,0
20231012,165400,744073220,7620,7620,7620,7620,0
20231012,165300,744073220,7620,7620,7620,7620,0
20231012,165200,744073220,7620,7620,7620,7620,0
20231012,165100,744073220,7620,7620,7620,7620,0
20231012,165000,744073220,7620,7620,7620,7620,0
20231012,164900,744073220,7620,7620,7620,7620,1253
20231012,164800,744073220,7620,7620,7620,7620,0
20231012,164700,744073220,7620,7620,7620,7620,0
20231012,164600,744073220,7620,7620,7620,7620,0
20231012,164500,744073220,7620,7620,7620,7620,0
20231012,164400,744073220,7620,7620,7620,7620,0
20231012,164300,744073220,7620,7620,7620,7620,0
20231012,164200,744073220,7620,7620,7620,7620,0
20231012,164100,744073220,7620,7620,7620,7620,0
20231012,164000,744073220,7620,7620,7620,7620,0
20231012,163900,744073220,7620,7620,7620,7620,0
20231012,163800,744073220,7620,7620,7620,7620,0
20231012,163700,744073220,7620,7620,7620,7620,0
20231012,163600,744073220,7620,7620,7620,7620,0
20231012,163500,744073220,7620,7620,7620,7620,0
20231012,163400,744073220,7620,7620,7620,7620,0
20231012,163300,744073220,7620,7620,7620,7620,0
20231012,163200,744073220,7620,7620,7620,7620,0
20231012,163100,744073220,7620,7620,7620,7620,0
20231012,163000,744073220,7620,7620,7620,7620,0
20231012,162900,744073220,7620,7620,7620,7620,0
20231012,162800,744073220,7620,7620,7620,7620,0
20231012,162700,744073220,7620,7620,7620,7620,0
20231012,162600,744073220,7620,7620,7620,7620,0
20231012,162500,744073220,7620,7620,7620,7620,0
20231012,162400,744073220,7620,7620,7620,7620,0
20231012,162300,744073220,7620,7620,7620,7620,0
20231012,162200,744073220,7620,7620,7620,7620,0
20231012,162100,744073220,7620,7620,7620,7620,0
20231012,162000,744073220,7620,7620,7620,7620,0
20231012,161900,744073220,7620,7620,7620,7620,1253
20231012,161800,744073220,7620,7620,7620,7620,0
20231012,161700,744073220,7620,7620,7620,7620,0
20231012,161600,744073220,7620,7620,7620,7620,0
20231012,161500,744073220,7620,7620,7620,7620,0
20231012,161400,744073220,7620,7620,7620,7620,0
20231012,161300,744073220,7620,7620,7620,7620,0
20231012,161200,744073220,7620,7620,7620,7620,0
20231012,161100,744073220,7620,7620,7620,7620,0
20231012,161000,744073220,7620,7620,7620,7620,0
20231012,160900,744073220,7620,7620,7620,7620,0
20231012,160800,744073220,7620,7620,7620,7620,0
20231012,160700,744073220,7620,7620,7620,7620,0
20231012,160600,744073220,7620,7620,7620,7620,0
20231012,160500,744073220,7620,7620,7620,7620,0
20231012,160400,744073220,7620,7620,7620,7620,0
20231012,160300,744073220,7620,7620,7620,7620,0
20231012,160200,744073220,7620,7620,7620,7620,0
20231012,160100,744073220,7620,7620,7620,7620,0
20231012,160000,744073220,7620,7620,7620,7620,0
20231012,155900,744073220,7620,7620,7620,7620,0
20231012,155800,744073220,7620,7620,7620,7620,0
20231012,155700,744073220,7620,7620,7620,7620,0
20231012,155600,744073220,7620,7620,7620,7620,0
20231012,155500,744073220,7620,7620,7620,7620,0
20231012,155400,744073220,7620,7620,7620,7620,0
20231012,155300,744073220,7620,7620,7620,7620,0
20231012,155200,744073220,7620,7620,7620,7620,0
20231012,155100,744073220,7620,7620,7620,7620,0
20231012,155000,744073220,7620,7620,7620,7620,0
20231012,154900,744073220,7620,7620,7620,7620,1253
20231012,154800,744073220,7620,7620,7620,7620,0
20231012,154700,744073220,7620,7620,7620,7620,0
20231012,154600,744073220,7620,7620,7620,7620,0
20231012,154500,744073220,7620,7620,7620,7620,0
20231012,154400,744073220,7620,7620,7620,7620,0
20231012,154300,744073220,7620,7620,7620,7620,0
20231012,154200,744073220,7620,7620,7620,7620,0
20231012,154100,744073220,7620,7620,7620,7620,0
20231012,154000,744073220,7620,7620,7620,7620,0
20231012,153900,744073220,7620,7620,7620,7620,0
20231012,153800,744073220,7620,7620,7620,7620,0
20231012,153700,744073220,7620,7620,7620,7620,0
20231012,153600,744073220,7620,7620,7620,7620,0
20231012,153500,744073220,7620,7620,7620,7620,0
20231012,153400,744073220,7620,7620,7620,7620,0
20231012,153300,744073220,7620,7620,7620,7620,0
20231012,153200,744073220,7620,7620,7620,7620,0
20231012,153100,744073220,7620,7620,7620,7620,0
20231012,153000,744073220,7620,7620,7620,7620,1253
20231012,152900,734525360,7620,7620,7620,7620,0
20231012,152800,734525360,7620,7620,7620,7620,0
20231012,152700,734525360,7620,7620,7620,7620,0
20231012,152600,734525360,7620,7620,7620,7620,0
20231012,152500,734525360,7620,7620,7620,7620,0
20231012,152400,734525360,7620,7620,7620,7620,0
20231012,152300,734525360,7620,7620,7620,7620,0
20231012,152200,734525360,7620,7620,7620,7620,0
20231012,152100,734525360,7620,7620,7620,7620,0
20231012,152000,734525360,7620,7620,7620,7620,0
20231012,151900,734525360,7620,7610,7620,7610,32
20231012,151800,734281730,7620,7630,7630,7620,79
20231012,151700,733679700,7630,7640,7640,7630,121
20231012,151600,732755270,7640,7630,7640,7630,496
20231012,151500,728970340,7630,7630,7630,7630,603
20231012,151400,724369450,7630,7640,7640,7630,106
20231012,151300,723560090,7640,7640,7640,7640,195
20231012,151200,722070290,7640,7640,7640,7640,49
20231012,151100,721695930,7640,7630,7640,7630,48
20231012,151000,721329250,7630,7630,7630,7630,2
20231012,150900,721313990,7640,7630,7640,7630,62
20231012,150800,720840490,7640,7640,7640,7630,123
20231012,150700,719900790,7620,7640,7640,7620,1083
20231012,150600,711647430,7630,7640,7640,7630,255
20231012,150500,709701340,7630,7640,7640,7630,64
20231012,150400,709212580,7640,7630,7640,7620,341
20231012,150300,706610720,7630,7630,7630,7630,54
20231012,150200,706198700,7630,7640,7640,7630,130
20231012,150100,705206160,7640,7640,7640,7640,45
20231012,150000,704862360,7640,7630,7640,7630,312
20231012,145900,702481360,7620,7630,7630,7620,52
20231012,145800,702084620,7630,7630,7630,7630,90
20231012,145700,701397920,7630,7630,7630,7620,49
20231012,145600,701024070,7620,7630,7630,7620,71
20231012,145500,700482610,7630,7630,7630,7630,55
20231012,145400,700062960,7630,7630,7630,7630,44
20231012,145300,699727240,7620,7630,7630,7620,94
20231012,145200,699010520,7630,7630,7630,7630,45
20231012,145100,698667170,7620,7620,7620,7610,23
20231012,145000,698491920,7630,7630,7630,7630,44
20231012,144900,698156200,7620,7620,7620,7620,46
20231012,144800,697805680,7620,7620,7620,7620,137
20231012,144700,696761740,7620,7620,7620,7620,88
20231012,144600,696091180,7610,7620,7620,7610,46
20231012,144500,695740670,7620,7620,7620,7620,44
20231012,144400,695405390,7620,7620,7620,7620,58
20231012,144300,694963430,7620,7620,7620,7620,44
20231012,144200,694628150,7610,7610,7620,7610,140
20231012,144100,693562300,7610,7620,7620,7610,141
20231012,144000,692488340,7630,7630,7630,7630,579
20231012,143900,688070570,7640,7640,7640,7640,47
20231012,143800,687711490,7640,7640,7640,7640,65
20231012,143700,687214890,7640,7640,7640,7640,89
20231012,143600,686534930,7630,7640,7640,7630,296
20231012,143500,684273690,7640,7630,7640,7630,94
20231012,143400,683556030,7640,7640,7640,7640,723
20231012,143300,678032310,7630,7630,7640,7630,65
20231012,143200,677535910,7630,7620,7630,7620,1175
20231012,143100,668575730,7620,7620,7620,7620,78
20231012,143000,667981370,7620,7610,7620,7610,95
20231012,142900,667257970,7620,7610,7620,7610,54
20231012,142800,666846590,7620,7610,7620,7610,54
20231012,142700,666435210,7620,7630,7630,7610,481
20231012,142600,662770250,7630,7610,7630,7610,4266
20231012,142500,630260930,7600,7600,7600,7600,499
20231012,142400,626468530,7600,7590,7600,7590,821
20231012,142300,620230380,7590,7610,7610,7590,65
20231012,142200,619736140,7610,7610,7610,7610,44
20231012,142100,619401300,7610,7610,7610,7610,45
20231012,142000,619058850,7600,7600,7600,7600,964
20231012,141900,611732450,7600,7600,7600,7600,47
20231012,141800,611375250,7600,7600,7600,7590,100
20231012,141700,610615750,7590,7590,7590,7590,0
20231012,141600,610615750,7590,7590,7590,7590,291
20231012,141500,608407060,7590,7590,7590,7590,0
20231012,141400,608407060,7590,7590,7590,7590,572
20231012,141300,604065580,7590,7590,7590,7590,20
20231012,141200,603913780,7590,7590,7590,7590,22
20231012,141100,603746800,7590,7590,7590,7590,920
20231012,141000,596764000,7600,7600,7600,7600,110
20231012,140900,595928000,7600,7600,7600,7600,0
20231012,140800,595928000,7600,7600,7600,7600,10
20231012,140700,595852000,7600,7600,7600,7600,0
20231012,140600,595852000,7600,7600,7600,7600,0
20231012,140500,595852000,7600,7600,7600,7600,22
20231012,140400,595684800,7600,7590,7600,7590,1343
20231012,140300,585478920,7590,7590,7590,7590,609
20231012,140200,580856610,7590,7590,7590,7590,1705
20231012,140100,567915660,7590,7590,7590,7590,0
20231012,140000,567915660,7590,7590,7590,7590,454
20231012,135900,564469800,7580,7570,7580,7570,1206
20231012,135800,555333380,7560,7560,7560,7560,105
20231012,135700,554539580,7560,7560,7560,7560,0
20231012,135600,554539580,7560,7560,7560,7560,0
20231012,135500,554539580,7560,7580,7580,7560,113
20231012,135400,553685030,7580,7580,7580,7580,95
20231012,135300,552964930,7580,7580,7580,7580,200
20231012,135200,551448930,7580,7590,7590,7580,23
20231012,135100,551274390,7590,7590,7590,7590,1
20231012,135000,551266800,7590,7580,7590,7580,301
20231012,134900,548982220,7580,7560,7580,7560,2124
20231012,134800,532892030,7560,7550,7560,7550,1109
20231012,134700,524509990,7550,7550,7550,7550,0
20231012,134600,524509990,7550,7550,7550,7550,100
20231012,134500,523754990,7550,7550,7550,7550,10
20231012,134400,523679490,7550,7550,7550,7550,1
20231012,134300,523671940,7550,7550,7550,7550,0
20231012,134200,523671940,7550,7550,7550,7550,0
20231012,134100,523671940,7550,7550,7550,7550,0
20231012,134000,523671940,7550,7550,7550,7550,171
20231012,133900,522380890,7550,7550,7550,7550,50
20231012,133800,522003390,7540,7550,7550,7540,271
20231012,133700,519959060,7560,7560,7560,7560,0
20231012,133600,519959060,7560,7560,7560,7550,40
20231012,133500,519656670,7550,7550,7550,7550,187
20231012,133400,518244820,7550,7550,7550,7550,0
20231012,133300,518244820,7550,7540,7550,7540,319
20231012,133200,515836960,7540,7540,7540,7540,0
20231012,133100,515836960,7540,7540,7540,7540,0
20231012,133000,515836960,7540,7540,7540,7540,0
20231012,132900,515836960,7540,7540,7540,7540,0
20231012,132800,515836960,7540,7540,7540,7540,0
20231012,132700,515836960,7540,7540,7540,7540,0
20231012,132600,515836960,7540,7540,7540,7540,392
20231012,132500,512881280,7550,7550,7550,7550,274
20231012,132400,510812580,7560,7550,7560,7550,232
20231012,132300,509058860,7550,7550,7550,7550,146
20231012,132200,507956560,7540,7540,7540,7540,1
20231012,132100,507949020,7540,7540,7540,7540,0
20231012,132000,507949020,7540,7540,7540,7540,530
20231012,131900,503952820,7540,7540,7540,7540,0
20231012,131800,503952820,7540,7540,7540,7540,60
20231012,131700,503500420,7540,7540,7540,7540,171
20231012,131600,502211080,7540,7540,7540,7540,200
20231012,131500,500703080,7550,7540,7550,7540,286
20231012,131400,498546590,7550,7550,7550,7550,529
20231012,131300,494552640,7540,7540,7540,7540,16
20231012,131200,494432000,7540,7540,7540,7540,700
20231012,131100,489154000,7550,7550,7550,7550,34
20231012,131000,488897300,7550,7540,7550,7540,3
20231012,130900,488874660,7550,7550,7550,7550,2
20231012,130800,488859560,7550,7550,7550,7550,0
20231012,130700,488859560,7550,7550,7550,7550,8
20231012,130600,488799160,7550,7550,7550,7550,0
20231012,130500,488799160,7550,7550,7550,7550,0
20231012,130400,488799160,7550,7550,7550,7550,17
20231012,130300,488670810,7550,7550,7550,7550,5
20231012,130200,488633060,7550,7550,7550,7550,0
20231012,130100,488633060,7550,7550,7550,7550,10
20231012,130000,488557560,7550,7550,7550,7550,0
20231012,125900,488557560,7550,7550,7550,7550,40
20231012,125800,488255560,7550,7550,7550,7550,50
20231012,125700,487878060,7550,7550,7550,7550,5
20231012,125600,487840310,7550,7550,7550,7550,55
20231012,125500,487425060,7550,7550,7550,7550,0
20231012,125400,487425060,7550,7550,7550,7550,17
20231012,125300,487296710,7560,7560,7560,7560,0
20231012,125200,487296710,7560,7560,7560,7560,3
20231012,125100,487274030,7550,7550,7550,7550,0
20231012,125000,487274030,7550,7550,7550,7550,0
20231012,124900,487274030,7550,7550,7550,7550,249
20231012,124800,485394080,7550,7550,7550,7550,64
20231012,124700,484910880,7550,7550,7550,7550,0
20231012,124600,484910880,7550,7550,7550,7550,8
20231012,124500,484850480,7550,7550,7550,7550,4
20231012,124400,484820280,7550,7550,7550,7550,50
20231012,124300,484442780,7550,7550,7550,7550,0
20231012,124200,484442780,7550,7550,7550,7550,0
20231012,124100,484442780,7550,7550,7550,7550,0
20231012,124000,484442780,7550,7550,7550,7550,0
20231012,123900,484442780,7550,7540,7550,7540,1226
20231012,123800,475188480,7540,7540,7540,7530,54
20231012,123700,474781330,7540,7540,7540,7540,540
20231012,123600,470709730,7540,7540,7540,7540,0
20231012,123500,470709730,7540,7540,7540,7540,603
20231012,123400,466163110,7540,7540,7540,7540,0
20231012,123300,466163110,7540,7540,7540,7540,40
20231012,123200,465861510,7540,7540,7540,7540,0
20231012,123100,465861510,7540,7540,7540,7540,0
20231012,123000,465861510,7540,7540,7540,7540,15
20231012,122900,465748410,7540,7540,7540,7540,66
20231012,122800,465250770,7540,7540,7540,7540,592
20231012,122700,460787090,7540,7540,7540,7540,2
20231012,122600,460772010,7540,7540,7540,7540,44
20231012,122500,460440250,7540,7540,7540,7540,150
20231012,122400,459309250,7540,7540,7540,7540,115
20231012,122300,458442150,7540,7540,7540,7540,5
20231012,122200,458404450,7540,7540,7540,7540,0
20231012,122100,458404450,7540,7540,7540,7540,100
20231012,122000,457650450,7540,7540,7540,7540,0
20231012,121900,457650450,7540,7540,7540,7540,120
20231012,121800,456745650,7540,7540,7540,7540,0
20231012,121700,456745650,7540,7540,7540,7540,0
20231012,121600,456745650,7540,7540,7540,7540,0
20231012,121500,456745650,7540,7540,7540,7540,502
20231012,121400,452960570,7540,7540,7540,7540,0
20231012,121300,452960570,7540,7540,7540,7540,0
20231012,121200,452960570,7540,7540,7540,7540,45
20231012,121100,452621270,7550,7550,7550,7550,0
20231012,121000,452621270,7550,7550,7550,7550,0
20231012,120900,452621270,7550,7550,7550,7550,10
20231012,120800,452545770,7550,7550,7550,7550,200
20231012,120700,451035770,7550,7550,7550,7550,0
20231012,120600,451035770,7550,7550,7550,7550,1
20231012,120500,451028220,7550,7550,7550,7550,4
20231012,120400,450998020,7540,7540,7540,7540,0
20231012,120300,450998020,7540,7540,7540,7540,0
20231012,120200,450998020,7540,7540,7540,7540,0
20231012,120100,450998020,7540,7540,7540,7540,134
20231012,120000,449987660,7540,7540,7540,7540,45
20231012,115900,449648360,7530,7530,7530,7530,5
20231012,115800,449610710,7530,7530,7530,7530,50
20231012,115700,449234210,7540,7540,7540,7540,0
20231012,115600,449234210,7540,7540,7540,7540,12
20231012,115500,449143730,7540,7530,7540,7530,133
20231012,115400,448142040,7530,7530,7530,7530,0
20231012,115300,448142040,7530,7530,7530,7530,258
20231012,115200,446199300,7540,7540,7540,7540,20
20231012,115100,446048500,7540,7540,7540,7540,40
20231012,115000,445746900,7540,7540,7540,7540,5
20231012,114900,445709200,7530,7530,7530,7530,100
20231012,114800,444956200,7530,7530,7530,7530,0
20231012,114700,444956200,7530,7530,7530,7530,0
20231012,114600,444956200,7530,7530,7530,7530,0
20231012,114500,444956200,7530,7530,7530,7530,320
20231012,114400,442546600,7530,7530,7530,7530,0
20231012,114300,442546600,7530,7530,7530,7530,257
20231012,114200,440611390,7540,7540,7540,7540,0
20231012,114100,440611390,7540,7540,7540,7540,7
20231012,114000,440558610,7550,7540,7550,7540,4
20231012,113900,440528440,7540,7540,7540,7540,0
20231012,113800,440528440,7540,7540,7540,7540,10
20231012,113700,440453040,7540,7550,7550,7540,478
20231012,113600,436848820,7550,7550,7550,7550,176
20231012,113500,435520020,7560,7560,7560,7560,0
20231012,113400,435520020,7560,7560,7560,7560,0
20231012,113300,435520020,7560,7560,7560,7560,3
20231012,113200,435497340,7560,7560,7560,7560,10
20231012,113100,435421740,7550,7550,7550,7550,10
20231012,113000,435346240,7550,7550,7550,7550,21
20231012,112900,435187690,7550,7550,7550,7550,0
20231012,112800,435187690,7550,7550,7550,7550,473
20231012,112700,431616540,7550,7550,7550,7550,5
20231012,112600,431578790,7550,7550,7550,7550,0
20231012,112500,431578790,7550,7550,7550,7550,0
20231012,112400,431578790,7550,7560,7560,7550,362
20231012,112300,428845670,7560,7560,7560,7560,0
20231012,112200,428845670,7560,7560,7560,7560,0
20231012,112100,428845670,7560,7560,7560,7560,0
20231012,112000,428845670,7560,7560,7560,7560,166
20231012,111900,427590710,7570,7570,7570,7570,0
20231012,111800,427590710,7570,7570,7570,7570,0
20231012,111700,427590710,7570,7570,7570,7570,0
20231012,111600,427590710,7570,7570,7570,7570,50
20231012,111500,427212210,7570,7570,7570,7570,3
20231012,111400,427189500,7570,7570,7570,7570,0
20231012,111300,427189500,7570,7570,7570,7570,0
20231012,111200,427189500,7570,7570,7570,7570,0
20231012,111100,427189500,7570,7570,7570,7570,14
20231012,111000,427083520,7570,7560,7570,7560,557
20231012,110900,422871580,7560,7560,7560,7560,295
20231012,110800,420641380,7570,7570,7570,7570,0
20231012,110700,420641380,7570,7570,7570,7570,133
20231012,110600,419634570,7560,7560,7560,7560,1
20231012,110500,419627010,7570,7570,7570,7570,0
20231012,110400,419627010,7570,7570,7570,7570,0
20231012,110300,419627010,7570,7570,7570,7570,0
20231012,110200,419627010,7570,7570,7570,7570,0
20231012,110100,419627010,7570,7570,7570,7570,108
20231012,110000,418809450,7570,7570,7570,7570,273
20231012,105900,416742840,7580,7580,7580,7580,5
20231012,105800,416704940,7570,7570,7570,7570,2
20231012,105700,416689800,7570,7570,7570,7570,371
20231012,105600,413881330,7580,7580,7580,7580,26
20231012,105500,413684250,7570,7570,7570,7570,0
20231012,105400,413684250,7570,7570,7570,7570,0
20231012,105300,413684250,7570,7570,7570,7570,5
20231012,105200,413646400,7570,7570,7570,7570,0
20231012,105100,413646400,7570,7570,7570,7570,0
20231012,105000,413646400,7570,7570,7570,7570,30
20231012,104900,413419300,7570,7570,7570,7570,45
20231012,104800,413078650,7570,7570,7570,7570,0
20231012,104700,413078650,7570,7570,7570,7570,0
20231012,104600,413078650,7570,7570,7570,7570,0
20231012,104500,413078650,7570,7570,7570,7570,0
20231012,104400,413078650,7570,7570,7570,7570,2
20231012,104300,413063510,7570,7570,7570,7570,99
20231012,104200,412314080,7570,7570,7570,7570,5
20231012,104100,412276230,7590,7580,7590,7580,223
20231012,104000,410584840,7570,7570,7570,7570,0
20231012,103900,410584840,7570,7570,7570,7570,52
20231012,103800,410191200,7560,7580,7580,7560,615
20231012,103700,405538950,7580,7570,7580,7570,1191
20231012,103600,396515380,7570,7570,7570,7570,2109
20231012,103500,380550250,7580,7580,7580,7580,231
20231012,103400,378799270,7590,7590,7590,7590,0
20231012,103300,378799270,7590,7590,7590,7590,100
20231012,103200,378040270,7590,7580,7590,7580,322
20231012,103100,375596330,7570,7570,7570,7570,0
20231012,103000,375596330,7570,7600,7600,7570,22
20231012,102900,375429440,7600,7600,7600,7600,0
20231012,102800,375429440,7600,7590,7600,7580,723
20231012,102700,369940920,7590,7590,7590,7590,1
20231012,102600,369933330,7580,7570,7580,7570,631
20231012,102500,365151370,7570,7570,7570,7570,0
20231012,102400,365151370,7570,7570,7570,7570,18
20231012,102300,365015110,7570,7570,7570,7570,1
20231012,102200,365007540,7580,7580,7580,7580,1
20231012,102100,364999960,7560,7560,7560,7560,50
20231012,102000,364621960,7560,7560,7560,7560,20
20231012,101900,364470760,7560,7550,7560,7550,1209
20231012,101800,355336920,7530,7530,7530,7530,1354
20231012,101700,345141300,7530,7540,7540,7530,176
20231012,101600,343815960,7530,7530,7530,7530,716
20231012,101500,338424480,7530,7550,7550,7530,912
20231012,101400,331549540,7540,7560,7560,7540,3000
20231012,101300,308910120,7570,7560,7570,7550,1704
20231012,101200,296032060,7570,7570,7570,7570,105
20231012,101100,295237210,7580,7580,7580,7580,45
20231012,101000,294896110,7590,7590,7590,7590,3
20231012,100900,294873340,7590,7590,7590,7590,131
20231012,100800,293879050,7590,7590,7590,7590,15
20231012,100700,293765200,7590,7590,7590,7590,146
20231012,100600,292657060,7580,7590,7590,7580,83
20231012,100500,292027110,7580,7570,7580,7570,251
20231012,100400,290126730,7570,7570,7570,7570,5
20231012,100300,290088880,7570,7570,7570,7570,88
20231012,100200,289422720,7570,7570,7570,7570,0
20231012,100100,289422720,7570,7580,7580,7570,371
20231012,100000,286613120,7580,7580,7580,7580,44
20231012,095900,286279600,7580,7580,7580,7580,100
20231012,095800,285521600,7580,7580,7580,7580,247
20231012,095700,283649340,7580,7580,7590,7580,125
20231012,095600,282701320,7600,7590,7600,7580,223
20231012,095500,281008780,7590,7600,7600,7590,872
20231012,095400,274382440,7590,7570,7590,7570,4409
20231012,095300,240999580,7570,7570,7570,7570,0
20231012,095200,240999580,7570,7570,7570,7570,258
20231012,095100,239046520,7570,7570,7570,7570,15
20231012,095000,238932970,7570,7550,7570,7550,1822
20231012,094900,225174660,7550,7540,7550,7540,322
20231012,094800,222746060,7540,7550,7550,7540,500
20231012,094700,218973750,7550,7550,7550,7550,541
20231012,094600,214889200,7550,7540,7550,7540,13
20231012,094500,214791150,7550,7560,7560,7550,708
20231012,094400,209445740,7560,7570,7570,7560,384
20231012,094300,206541200,7570,7570,7570,7570,20
20231012,094200,206389800,7570,7570,7570,7570,298
20231012,094100,204133940,7570,7580,7580,7570,137
20231012,094000,203096350,7580,7580,7580,7580,3
20231012,093900,203073610,7570,7600,7600,7570,3252
20231012,093800,178415280,7600,7590,7600,7590,46
20231012,093700,178065990,7600,7600,7600,7600,571
20231012,093600,173726390,7610,7610,7620,7610,82
20231012,093500,173102350,7620,7620,7620,7620,171
20231012,093400,171799330,7620,7610,7620,7600,1197
20231012,093300,162685710,7600,7600,7600,7600,880
20231012,093200,155997710,7600,7610,7610,7600,138
20231012,093100,154948890,7610,7600,7610,7600,482
20231012,093000,151285360,7600,7580,7600,7580,561
20231012,092900,147031150,7570,7570,7570,7570,230
20231012,092800,145290050,7560,7560,7560,7560,456
20231012,092700,141842690,7560,7590,7590,7560,272
20231012,092600,139784420,7590,7590,7590,7580,27
20231012,092500,139579590,7590,7600,7600,7590,102
20231012,092400,138804410,7600,7600,7610,7600,42
20231012,092300,138485150,7610,7600,7610,7600,689
20231012,092200,133245900,7600,7570,7610,7560,4567
20231012,092100,98654470,7560,7560,7570,7550,610
20231012,092000,94042460,7560,7550,7560,7550,609
20231012,091900,89439420,7540,7540,7550,7540,462
20231012,091800,85953480,7540,7540,7540,7540,156
20231012,091700,84777240,7540,7540,7540,7540,545
20231012,091600,80667940,7540,7530,7540,7530,249
20231012,091500,78792550,7530,7500,7530,7500,1206
20231012,091400,69744440,7490,7530,7530,7490,1120
20231012,091300,61333780,7530,7530,7530,7530,500
20231012,091200,57568780,7530,7540,7540,7520,27
20231012,091100,57365370,7540,7540,7540,7530,311
20231012,091000,55020440,7550,7550,7550,7520,643
20231012,090900,50166780,7560,7570,7570,7560,21
20231012,090800,50007950,7570,7570,7570,7570,203
20231012,090700,48471240,7570,7510,7570,7510,2605
20231012,090600,28838440,7510,7520,7520,7510,255
20231012,090500,26922380,7520,7520,7520,7520,763
20231012,090400,21184620,7520,7520,7520,7520,99
20231012,090300,20440140,7510,7520,7530,7510,72
20231012,090200,19898800,7500,7530,7530,7500,675
20231012,090100,14818460,7530,7460,7530,7460,71
20231012,090000,14288040,7450,7430,7450,7430,1885