stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,183100,1160504850,5100,5100,5100,5100,5804
20231027,183000,1160504850,5100,5100,5100,5100,0
20231027,182900,1160504850,5100,5100,5100,5100,0
20231027,182800,1160504850,5100,5100,5100,5100,0
20231027,182700,1160504850,5100,5100,5100,5100,0
20231027,182600,1160504850,5100,5100,5100,5100,0
20231027,182500,1160504850,5100,5100,5100,5100,0
20231027,182400,1160504850,5100,5100,5100,5100,0
20231027,182300,1160504850,5100,5100,5100,5100,0
20231027,182200,1160504850,5100,5100,5100,5100,0
20231027,182100,1160504850,5100,5100,5100,5100,0
20231027,182000,1160504850,5100,5100,5100,5100,0
20231027,181900,1160504850,5100,5100,5100,5100,0
20231027,181800,1160504850,5100,5100,5100,5100,0
20231027,181700,1160504850,5100,5100,5100,5100,0
20231027,181600,1160504850,5100,5100,5100,5100,0
20231027,181500,1160504850,5100,5100,5100,5100,0
20231027,181400,1160504850,5100,5100,5100,5100,0
20231027,181300,1160504850,5100,5100,5100,5100,0
20231027,181200,1160504850,5100,5100,5100,5100,0
20231027,181100,1160504850,5100,5100,5100,5100,0
20231027,181000,1160504850,5100,5100,5100,5100,0
20231027,180900,1160504850,5100,5100,5100,5100,0
20231027,180800,1160504850,5100,5100,5100,5100,0
20231027,180700,1160504850,5100,5100,5100,5100,0
20231027,180600,1160504850,5100,5100,5100,5100,0
20231027,180500,1160504850,5100,5100,5100,5100,0
20231027,180400,1160504850,5100,5100,5100,5100,0
20231027,180300,1160504850,5100,5100,5100,5100,0
20231027,180200,1160504850,5100,5100,5100,5100,0
20231027,180100,1160504850,5100,5100,5100,5100,5804
20231027,180000,1160504850,5100,5100,5100,5100,0
20231027,175900,1160504850,5100,5100,5100,5100,0
20231027,175800,1160504850,5100,5100,5100,5100,0
20231027,175700,1160504850,5100,5100,5100,5100,0
20231027,175600,1160504850,5100,5100,5100,5100,0
20231027,175500,1160504850,5100,5100,5100,5100,0
20231027,175400,1160504850,5100,5100,5100,5100,0
20231027,175300,1160504850,5100,5100,5100,5100,0
20231027,175200,1160504850,5100,5100,5100,5100,0
20231027,175100,1160504850,5100,5100,5100,5100,0
20231027,175000,1160504850,5100,5100,5100,5100,0
20231027,174900,1160504850,5100,5100,5100,5100,0
20231027,174800,1160504850,5100,5100,5100,5100,0
20231027,174700,1160504850,5100,5100,5100,5100,0
20231027,174600,1160504850,5100,5100,5100,5100,0
20231027,174500,1160504850,5100,5100,5100,5100,0
20231027,174400,1160504850,5100,5100,5100,5100,0
20231027,174300,1160504850,5100,5100,5100,5100,0
20231027,174200,1160504850,5100,5100,5100,5100,0
20231027,174100,1160504850,5100,5100,5100,5100,0
20231027,174000,1160504850,5100,5100,5100,5100,0
20231027,173900,1160504850,5100,5100,5100,5100,0
20231027,173800,1160504850,5100,5100,5100,5100,0
20231027,173700,1160504850,5100,5100,5100,5100,0
20231027,173600,1160504850,5100,5100,5100,5100,0
20231027,173500,1160504850,5100,5100,5100,5100,0
20231027,173400,1160504850,5100,5100,5100,5100,0
20231027,173300,1160504850,5100,5100,5100,5100,0
20231027,173200,1160504850,5100,5100,5100,5100,0
20231027,173100,1160504850,5100,5100,5100,5100,5804
20231027,173000,1160504850,5100,5100,5100,5100,0
20231027,172900,1160504850,5100,5100,5100,5100,0
20231027,172800,1160504850,5100,5100,5100,5100,0
20231027,172700,1160504850,5100,5100,5100,5100,0
20231027,172600,1160504850,5100,5100,5100,5100,0
20231027,172500,1160504850,5100,5100,5100,5100,0
20231027,172400,1160504850,5100,5100,5100,5100,0
20231027,172300,1160504850,5100,5100,5100,5100,0
20231027,172200,1160504850,5100,5100,5100,5100,0
20231027,172100,1160504850,5100,5100,5100,5100,0
20231027,172000,1160504850,5100,5100,5100,5100,0
20231027,171900,1160504850,5100,5100,5100,5100,0
20231027,171800,1160504850,5100,5100,5100,5100,0
20231027,171700,1160504850,5100,5100,5100,5100,0
20231027,171600,1160504850,5100,5100,5100,5100,0
20231027,171500,1160504850,5100,5100,5100,5100,0
20231027,171400,1160504850,5100,5100,5100,5100,0
20231027,171300,1160504850,5100,5100,5100,5100,0
20231027,171200,1160504850,5100,5100,5100,5100,0
20231027,171100,1160504850,5100,5100,5100,5100,0
20231027,171000,1160504850,5100,5100,5100,5100,0
20231027,170900,1160504850,5100,5100,5100,5100,0
20231027,170800,1160504850,5100,5100,5100,5100,0
20231027,170700,1160504850,5100,5100,5100,5100,0
20231027,170600,1160504850,5100,5100,5100,5100,0
20231027,170500,1160504850,5100,5100,5100,5100,0
20231027,170400,1160504850,5100,5100,5100,5100,0
20231027,170300,1160504850,5100,5100,5100,5100,0
20231027,170200,1160504850,5100,5100,5100,5100,0
20231027,170100,1160504850,5100,5100,5100,5100,5804
20231027,170000,1160504850,5100,5100,5100,5100,0
20231027,165900,1160504850,5100,5100,5100,5100,0
20231027,165800,1160504850,5100,5100,5100,5100,0
20231027,165700,1160504850,5100,5100,5100,5100,0
20231027,165600,1160504850,5100,5100,5100,5100,0
20231027,165500,1160504850,5100,5100,5100,5100,0
20231027,165400,1160504850,5100,5100,5100,5100,0
20231027,165300,1160504850,5100,5100,5100,5100,0
20231027,165200,1160504850,5100,5100,5100,5100,0
20231027,165100,1160504850,5100,5100,5100,5100,0
20231027,165000,1160504850,5100,5100,5100,5100,0
20231027,164900,1160504850,5100,5100,5100,5100,0
20231027,164800,1160504850,5100,5100,5100,5100,0
20231027,164700,1160504850,5100,5100,5100,5100,0
20231027,164600,1160504850,5100,5100,5100,5100,0
20231027,164500,1160504850,5100,5100,5100,5100,0
20231027,164400,1160504850,5100,5100,5100,5100,0
20231027,164300,1160504850,5100,5100,5100,5100,0
20231027,164200,1160504850,5100,5100,5100,5100,0
20231027,164100,1160504850,5100,5100,5100,5100,0
20231027,164000,1160504850,5100,5100,5100,5100,0
20231027,163900,1160504850,5100,5100,5100,5100,0
20231027,163800,1160504850,5100,5100,5100,5100,0
20231027,163700,1160504850,5100,5100,5100,5100,0
20231027,163600,1160504850,5100,5100,5100,5100,0
20231027,163500,1160504850,5100,5100,5100,5100,0
20231027,163400,1160504850,5100,5100,5100,5100,0
20231027,163300,1160504850,5100,5100,5100,5100,0
20231027,163200,1160504850,5100,5100,5100,5100,0
20231027,163100,1160504850,5100,5100,5100,5100,5804
20231027,163000,1160504850,5100,5100,5100,5100,0
20231027,162900,1160504850,5100,5100,5100,5100,0
20231027,162800,1160504850,5100,5100,5100,5100,0
20231027,162700,1160504850,5100,5100,5100,5100,0
20231027,162600,1160504850,5100,5100,5100,5100,0
20231027,162500,1160504850,5100,5100,5100,5100,0
20231027,162400,1160504850,5100,5100,5100,5100,0
20231027,162300,1160504850,5100,5100,5100,5100,0
20231027,162200,1160504850,5100,5100,5100,5100,0
20231027,162100,1160504850,5100,5100,5100,5100,0
20231027,162000,1160504850,5100,5100,5100,5100,0
20231027,161900,1160504850,5100,5100,5100,5100,0
20231027,161800,1160504850,5100,5100,5100,5100,0
20231027,161700,1160504850,5100,5100,5100,5100,0
20231027,161600,1160504850,5100,5100,5100,5100,0
20231027,161500,1160504850,5100,5100,5100,5100,0
20231027,161400,1160504850,5100,5100,5100,5100,0
20231027,161300,1160504850,5100,5100,5100,5100,0
20231027,161200,1160504850,5100,5100,5100,5100,0
20231027,161100,1160504850,5100,5100,5100,5100,0
20231027,161000,1160504850,5100,5100,5100,5100,0
20231027,160900,1160504850,5100,5100,5100,5100,0
20231027,160800,1160504850,5100,5100,5100,5100,0
20231027,160700,1160504850,5100,5100,5100,5100,0
20231027,160600,1160504850,5100,5100,5100,5100,0
20231027,160500,1160504850,5100,5100,5100,5100,0
20231027,160400,1160504850,5100,5100,5100,5100,0
20231027,160300,1160504850,5100,5100,5100,5100,0
20231027,160200,1160504850,5100,5100,5100,5100,0
20231027,160100,1160504850,5100,5100,5100,5100,5804
20231027,160000,1160504850,5100,5100,5100,5100,0
20231027,155900,1160504850,5100,5100,5100,5100,0
20231027,155800,1160504850,5100,5100,5100,5100,0
20231027,155700,1160504850,5100,5100,5100,5100,0
20231027,155600,1160504850,5100,5100,5100,5100,0
20231027,155500,1160504850,5100,5100,5100,5100,0
20231027,155400,1160504850,5100,5100,5100,5100,0
20231027,155300,1160504850,5100,5100,5100,5100,0
20231027,155200,1160504850,5100,5100,5100,5100,0
20231027,155100,1160504850,5100,5100,5100,5100,0
20231027,155000,1160504850,5100,5100,5100,5100,0
20231027,154900,1160504850,5100,5100,5100,5100,0
20231027,154800,1160504850,5100,5100,5100,5100,0
20231027,154700,1160504850,5100,5100,5100,5100,0
20231027,154600,1160504850,5100,5100,5100,5100,0
20231027,154500,1160504850,5100,5100,5100,5100,0
20231027,154400,1160504850,5100,5100,5100,5100,0
20231027,154300,1160504850,5100,5100,5100,5100,0
20231027,154200,1160504850,5100,5100,5100,5100,0
20231027,154100,1160504850,5100,5100,5100,5100,0
20231027,154000,1160504850,5100,5100,5100,5100,0
20231027,153900,1160504850,5100,5100,5100,5100,0
20231027,153800,1160504850,5100,5100,5100,5100,0
20231027,153700,1160504850,5100,5100,5100,5100,0
20231027,153600,1160504850,5100,5100,5100,5100,0
20231027,153500,1160504850,5100,5100,5100,5100,0
20231027,153400,1160504850,5100,5100,5100,5100,0
20231027,153300,1160504850,5100,5100,5100,5100,0
20231027,153200,1160504850,5100,5100,5100,5100,0
20231027,153100,1160504850,5100,5100,5100,5100,5804
20231027,153000,1160504850,5100,5100,5100,5100,5804
20231027,152900,1130904450,5130,5130,5130,5130,0
20231027,152800,1130904450,5130,5130,5130,5130,0
20231027,152700,1130904450,5130,5130,5130,5130,0
20231027,152600,1130904450,5130,5130,5130,5130,0
20231027,152500,1130904450,5130,5130,5130,5130,0
20231027,152400,1130904450,5130,5130,5130,5130,0
20231027,152300,1130904450,5130,5130,5130,5130,0
20231027,152200,1130904450,5130,5130,5130,5130,0
20231027,152100,1130904450,5130,5130,5130,5130,0
20231027,152000,1130904450,5130,5130,5130,5130,0
20231027,151900,1130904450,5130,5110,5140,5110,272
20231027,151800,1129514160,5110,5120,5140,5100,4178
20231027,151700,1108152710,5130,5150,5150,5130,534
20231027,151600,1105412940,5150,5140,5150,5130,332
20231027,151500,1103709310,5140,5150,5150,5140,112
20231027,151400,1103133530,5150,5150,5150,5150,102
20231027,151300,1102608230,5150,5130,5150,5130,268
20231027,151200,1101229290,5150,5130,5150,5130,792
20231027,151100,1097156850,5130,5130,5130,5130,23
20231027,151000,1097038860,5140,5140,5140,5140,1
20231027,150900,1097033720,5130,5130,5130,5130,422
20231027,150800,1094868860,5130,5130,5140,5130,50
20231027,150700,1094612110,5140,5140,5140,5140,30
20231027,150600,1094457910,5130,5130,5130,5130,83
20231027,150500,1094032120,5140,5140,5140,5140,0
20231027,150400,1094032120,5140,5130,5140,5130,2
20231027,150300,1094021850,5130,5130,5140,5130,71
20231027,150200,1093657210,5130,5130,5130,5120,255
20231027,150100,1092351190,5130,5130,5130,5130,82
20231027,150000,1091930530,5150,5130,5150,5130,1128
20231027,145900,1086143330,5130,5130,5130,5130,456
20231027,145800,1083804050,5130,5130,5130,5130,31
20231027,145700,1083645020,5160,5160,5160,5160,2
20231027,145600,1083634700,5160,5160,5160,5160,1
20231027,145500,1083629540,5150,5130,5150,5130,3176
20231027,145400,1067275180,5160,5160,5160,5160,1
20231027,145300,1067270020,5160,5160,5160,5160,2
20231027,145200,1067259700,5170,5170,5170,5170,11
20231027,145100,1067202830,5170,5160,5170,5140,901
20231027,145000,1062557510,5160,5160,5160,5160,2924
20231027,144900,1047469670,5160,5150,5160,5150,100
20231027,144800,1046954640,5160,5150,5160,5150,14
20231027,144700,1046882510,5150,5140,5160,5130,217
20231027,144600,1045767670,5140,5140,5140,5140,6
20231027,144500,1045736830,5140,5140,5140,5140,10
20231027,144400,1045685430,5140,5140,5140,5140,0
20231027,144300,1045685430,5140,5140,5140,5140,0
20231027,144200,1045685430,5140,5140,5140,5140,0
20231027,144100,1045685430,5140,5150,5150,5140,996
20231027,144000,1040559090,5160,5160,5170,5150,4064
20231027,143900,1019615350,5160,5150,5160,5150,608
20231027,143800,1016482860,5150,5130,5150,5130,2570
20231027,143700,1003281770,5120,5110,5120,5110,305
20231027,143600,1001721220,5100,5100,5100,5100,5507
20231027,143500,973635520,5100,5110,5110,5100,45
20231027,143400,973405970,5100,5110,5110,5100,5759
20231027,143300,943980750,5110,5110,5110,5110,0
20231027,143200,943980750,5110,5100,5110,5100,174
20231027,143100,943093340,5100,5100,5100,5100,0
20231027,143000,943093340,5100,5100,5100,5100,0
20231027,142900,943093340,5100,5100,5100,5100,47
20231027,142800,942853640,5100,5110,5110,5100,545
20231027,142700,940069130,5100,5110,5110,5100,1250
20231027,142600,933686790,5120,5130,5130,5120,330
20231027,142500,931995080,5130,5130,5130,5110,504
20231027,142400,929419600,5120,5130,5130,5110,647
20231027,142300,926112910,5120,5110,5130,5110,667
20231027,142200,922701140,5120,5120,5120,5120,101
20231027,142100,922184020,5110,5110,5110,5110,828
20231027,142000,917952940,5100,5100,5100,5100,184
20231027,141900,917014540,5090,5090,5090,5090,1354
20231027,141800,910122680,5090,5090,5090,5090,0
20231027,141700,910122680,5090,5090,5090,5090,20
20231027,141600,910020880,5090,5090,5090,5090,5
20231027,141500,909995430,5090,5090,5090,5090,0
20231027,141400,909995430,5090,5090,5090,5090,1
20231027,141300,909990340,5090,5080,5090,5070,979
20231027,141200,905026650,5090,5090,5090,5090,7
20231027,141100,904991020,5090,5090,5090,5090,1
20231027,141000,904985930,5070,5070,5070,5070,0
20231027,140900,904985930,5070,5080,5080,5070,1949
20231027,140800,895088010,5090,5090,5090,5090,0
20231027,140700,895088010,5090,5090,5090,5090,0
20231027,140600,895088010,5090,5090,5090,5090,348
20231027,140500,893316690,5100,5100,5100,5100,40
20231027,140400,893112690,5110,5110,5110,5110,19
20231027,140300,893015600,5110,5110,5110,5110,10
20231027,140200,892964500,5110,5110,5110,5110,0
20231027,140100,892964500,5110,5110,5110,5110,1350
20231027,140000,886066000,5110,5110,5110,5110,0
20231027,135900,886066000,5110,5110,5110,5110,0
20231027,135800,886066000,5110,5110,5110,5110,0
20231027,135700,886066000,5110,5110,5110,5110,1
20231027,135600,886060890,5080,5080,5080,5080,0
20231027,135500,886060890,5080,5090,5090,5080,200
20231027,135400,885044750,5090,5090,5090,5090,0
20231027,135300,885044750,5090,5090,5090,5090,1
20231027,135200,885039660,5100,5100,5100,5100,178
20231027,135100,884131860,5100,5100,5100,5100,0
20231027,135000,884131860,5100,5110,5110,5100,55
20231027,134900,883851030,5110,5110,5110,5110,0
20231027,134800,883851030,5110,5110,5110,5110,0
20231027,134700,883851030,5110,5110,5110,5110,2
20231027,134600,883840810,5100,5100,5100,5100,0
20231027,134500,883840810,5100,5100,5100,5100,1
20231027,134400,883835710,5100,5100,5100,5100,1
20231027,134300,883830610,5110,5110,5110,5110,0
20231027,134200,883830610,5110,5110,5110,5110,0
20231027,134100,883830610,5110,5110,5110,5110,0
20231027,134000,883830610,5110,5110,5110,5110,0
20231027,133900,883830610,5110,5110,5110,5110,0
20231027,133800,883830610,5110,5110,5110,5110,68
20231027,133700,883483130,5110,5100,5110,5100,1236
20231027,133600,877178350,5100,5100,5100,5100,0
20231027,133500,877178350,5100,5100,5100,5100,0
20231027,133400,877178350,5100,5100,5100,5100,0
20231027,133300,877178350,5100,5100,5100,5100,0
20231027,133200,877178350,5100,5100,5100,5100,1
20231027,133100,877173250,5090,5090,5090,5090,210
20231027,133000,876104350,5080,5080,5080,5080,2095
20231027,132900,865461750,5080,5080,5080,5080,0
20231027,132800,865461750,5080,5080,5080,5080,0
20231027,132700,865461750,5080,5080,5080,5080,0
20231027,132600,865461750,5080,5080,5080,5080,0
20231027,132500,865461750,5080,5080,5080,5080,0
20231027,132400,865461750,5080,5080,5080,5080,0
20231027,132300,865461750,5080,5080,5080,5080,0
20231027,132200,865461750,5080,5080,5080,5080,0
20231027,132100,865461750,5080,5080,5080,5080,0
20231027,132000,865461750,5080,5080,5080,5080,97
20231027,131900,864968990,5070,5070,5070,5070,0
20231027,131800,864968990,5070,5070,5070,5070,0
20231027,131700,864968990,5070,5080,5080,5070,1779
20231027,131600,855938320,5090,5090,5090,5090,1000
20231027,131500,850848320,5090,5090,5090,5090,850
20231027,131400,846521820,5100,5100,5100,5100,101
20231027,131300,846006720,5120,5120,5120,5120,0
20231027,131200,846006720,5120,5120,5120,5120,0
20231027,131100,846006720,5120,5120,5120,5120,0
20231027,131000,846006720,5120,5120,5120,5120,0
20231027,130900,846006720,5120,5120,5120,5120,185
20231027,130800,845059520,5120,5120,5120,5120,261
20231027,130700,843723200,5110,5110,5110,5110,140
20231027,130600,843007800,5090,5090,5090,5090,0
20231027,130500,843007800,5090,5100,5100,5090,2365
20231027,130400,830951210,5090,5090,5090,5090,0
20231027,130300,830951210,5090,5090,5090,5090,383
20231027,130200,829001740,5090,5090,5090,5090,152
20231027,130100,828228060,5090,5090,5090,5090,0
20231027,130000,828228060,5090,5090,5090,5090,0
20231027,125900,828228060,5090,5090,5090,5090,4000
20231027,125800,807868060,5120,5100,5120,5090,1922
20231027,125700,798078050,5110,5110,5110,5110,0
20231027,125600,798078050,5110,5110,5110,5110,100
20231027,125500,797567050,5120,5110,5120,5110,2215
20231027,125400,786248390,5110,5110,5110,5110,449
20231027,125300,783954000,5120,5120,5120,5120,349
20231027,125200,782167120,5120,5120,5120,5120,0
20231027,125100,782167120,5120,5120,5120,5120,1
20231027,125000,782162000,5120,5120,5120,5120,833
20231027,124900,777897040,5120,5120,5120,5120,0
20231027,124800,777897040,5120,5120,5120,5120,0
20231027,124700,777897040,5120,5120,5120,5120,0
20231027,124600,777897040,5120,5120,5120,5120,60
20231027,124500,777589840,5120,5120,5120,5120,0
20231027,124400,777589840,5120,5120,5120,5120,106
20231027,124300,777047120,5120,5120,5120,5120,0
20231027,124200,777047120,5120,5130,5130,5120,501
20231027,124100,774477520,5120,5120,5120,5110,1369
20231027,124000,767468310,5120,5120,5120,5120,470
20231027,123900,765061910,5130,5130,5130,5130,3
20231027,123800,765046520,5130,5130,5130,5130,0
20231027,123700,765046520,5130,5140,5140,5130,5043
20231027,123600,739161540,5150,5170,5180,5150,564
20231027,123500,736252840,5170,5170,5170,5170,10
20231027,123400,736201140,5170,5170,5170,5170,0
20231027,123300,736201140,5170,5170,5170,5170,0
20231027,123200,736201140,5170,5170,5180,5170,634
20231027,123100,732921190,5160,5170,5170,5160,160
20231027,123000,732094590,5170,5170,5170,5170,0
20231027,122900,732094590,5170,5170,5170,5170,0
20231027,122800,732094590,5170,5170,5170,5170,19
20231027,122700,731996360,5180,5160,5180,5160,11
20231027,122600,731939580,5150,5150,5150,5150,92
20231027,122500,731465780,5150,5150,5150,5150,0
20231027,122400,731465780,5150,5150,5150,5150,12
20231027,122300,731403980,5140,5140,5140,5140,1000
20231027,122200,726263980,5140,5140,5140,5140,5
20231027,122100,726238280,5140,5140,5140,5140,2
20231027,122000,726228000,5140,5140,5140,5140,1
20231027,121900,726222860,5150,5150,5150,5150,0
20231027,121800,726222860,5150,5150,5150,5150,3
20231027,121700,726207410,5150,5150,5150,5150,1000
20231027,121600,721057410,5160,5160,5160,5160,200
20231027,121500,720025410,5160,5160,5160,5160,0
20231027,121400,720025410,5160,5160,5160,5160,0
20231027,121300,720025410,5160,5160,5160,5160,0
20231027,121200,720025410,5160,5160,5160,5160,0
20231027,121100,720025410,5160,5180,5180,5160,1804
20231027,121000,710716690,5180,5180,5180,5180,0
20231027,120900,710716690,5180,5180,5180,5180,0
20231027,120800,710716690,5180,5180,5180,5180,1
20231027,120700,710711510,5180,5180,5180,5180,0
20231027,120600,710711510,5180,5180,5180,5180,250
20231027,120500,709416510,5160,5160,5160,5160,198
20231027,120400,708394830,5160,5170,5170,5160,81
20231027,120300,707976740,5160,5160,5160,5160,0
20231027,120200,707976740,5160,5170,5170,5160,300
20231027,120100,706426090,5170,5180,5190,5170,43
20231027,120000,706203160,5180,5180,5180,5180,20
20231027,115900,706099560,5180,5180,5180,5180,0
20231027,115800,706099560,5180,5180,5180,5180,400
20231027,115700,704027560,5170,5170,5170,5170,0
20231027,115600,704027560,5170,5170,5170,5170,0
20231027,115500,704027560,5170,5190,5190,5160,846
20231027,115400,699654700,5180,5180,5180,5180,96
20231027,115300,699157420,5180,5180,5180,5180,250
20231027,115200,697862420,5180,5180,5180,5180,20
20231027,115100,697758820,5180,5180,5180,5180,53
20231027,115000,697484280,5190,5190,5190,5190,235
20231027,114900,696264630,5190,5190,5190,5190,0
20231027,114800,696264630,5190,5190,5190,5190,0
20231027,114700,696264630,5190,5200,5200,5190,615
20231027,114600,693066710,5210,5210,5210,5210,0
20231027,114500,693066710,5210,5210,5210,5210,100
20231027,114400,692545710,5210,5210,5210,5210,9
20231027,114300,692498820,5200,5200,5200,5200,954
20231027,114200,687538020,5210,5210,5210,5210,2
20231027,114100,687527600,5220,5220,5220,5220,920
20231027,114000,682725200,5200,5210,5220,5200,2414
20231027,113900,670162060,5200,5220,5220,5200,191
20231027,113800,669168460,5230,5230,5230,5230,140
20231027,113700,668436260,5230,5200,5230,5200,524
20231027,113600,665710740,5230,5210,5230,5200,1100
20231027,113500,659981900,5210,5210,5210,5210,45
20231027,113400,659747450,5230,5230,5230,5230,0
20231027,113300,659747450,5230,5230,5230,5230,1000
20231027,113200,654517450,5230,5230,5230,5230,0
20231027,113100,654517450,5230,5230,5230,5230,39
20231027,113000,654313480,5230,5230,5230,5230,1137
20231027,112900,648366970,5240,5230,5240,5230,3078
20231027,112800,632251410,5230,5210,5230,5210,1204
20231027,112700,625976050,5210,5220,5220,5210,5
20231027,112600,625949980,5220,5200,5220,5190,2801
20231027,112500,611374100,5190,5220,5220,5190,100
20231027,112400,610852310,5220,5200,5220,5190,11778
20231027,112300,549535150,5200,5190,5200,5190,210
20231027,112200,548443350,5190,5200,5200,5190,2202
20231027,112100,537012700,5210,5210,5220,5210,51
20231027,112000,536746970,5200,5200,5200,5200,203
20231027,111900,535691370,5200,5200,5200,5200,606
20231027,111800,532540170,5210,5210,5220,5210,206
20231027,111700,531466850,5220,5220,5220,5220,205
20231027,111600,530396750,5220,5230,5230,5220,1366
20231027,111500,523255660,5230,5230,5230,5220,127
20231027,111400,522591650,5240,5230,5240,5230,4193
20231027,111300,500635000,5220,5200,5230,5200,4502
20231027,111200,477156360,5200,5190,5210,5190,21
20231027,111100,477047230,5190,5200,5200,5190,1321
20231027,111000,470186240,5210,5190,5210,5190,4320
20231027,110900,447721970,5200,5180,5200,5180,7662
20231027,110800,408011300,5180,5170,5180,5170,3000
20231027,110700,392471590,5180,5180,5180,5180,101
20231027,110600,391948410,5170,5160,5170,5160,425
20231027,110500,389752860,5170,5160,5170,5160,596
20231027,110400,386671620,5160,5150,5160,5150,584
20231027,110300,383658380,5150,5150,5150,5150,0
20231027,110200,383658380,5150,5150,5150,5150,0
20231027,110100,383658380,5150,5150,5150,5150,802
20231027,110000,379528080,5150,5150,5150,5150,0
20231027,105900,379528080,5150,5150,5150,5150,0
20231027,105800,379528080,5150,5150,5150,5150,0
20231027,105700,379528080,5150,5150,5150,5150,3221
20231027,105600,362939930,5160,5150,5160,5150,1300
20231027,105500,356243930,5160,5160,5160,5160,470
20231027,105400,353818730,5160,5160,5160,5160,489
20231027,105300,351295490,5170,5170,5170,5170,2
20231027,105200,351285150,5170,5160,5170,5160,551
20231027,105100,348441980,5160,5160,5160,5160,1031
20231027,105000,343122020,5160,5160,5160,5160,1012
20231027,104900,337900100,5140,5140,5140,5140,6
20231027,104800,337869260,5140,5140,5140,5140,200
20231027,104700,336841260,5140,5140,5140,5140,93
20231027,104600,336363240,5150,5150,5150,5150,170
20231027,104500,335487740,5160,5160,5160,5160,424
20231027,104400,333299900,5160,5160,5160,5160,176
20231027,104300,332391740,5160,5160,5160,5160,19
20231027,104200,332293700,5160,5160,5160,5160,5
20231027,104100,332267900,5160,5160,5160,5150,665
20231027,104000,328836900,5150,5150,5150,5150,115
20231027,103900,328244650,5160,5160,5160,5160,150
20231027,103800,327470650,5160,5140,5160,5140,7000
20231027,103700,291372650,5140,5140,5140,5140,49
20231027,103600,291120790,5140,5140,5140,5140,10
20231027,103500,291069390,5140,5140,5140,5140,42
20231027,103400,290853510,5140,5130,5140,5130,672
20231027,103300,287399440,5120,5120,5120,5120,102
20231027,103200,286877200,5130,5130,5130,5130,0
20231027,103100,286877200,5130,5130,5130,5130,10
20231027,103000,286825900,5120,5140,5140,5120,550
20231027,102900,284003260,5130,5130,5130,5130,593
20231027,102800,280961170,5130,5130,5130,5130,0
20231027,102700,280961170,5130,5130,5130,5130,358
20231027,102600,279124630,5140,5140,5140,5140,0
20231027,102500,279124630,5140,5140,5140,5140,119
20231027,102400,278512970,5130,5130,5130,5130,2
20231027,102300,278502710,5130,5140,5140,5130,17
20231027,102200,278415480,5150,5150,5150,5150,501
20231027,102100,275835330,5140,5140,5150,5140,1703
20231027,102000,267066890,5140,5150,5150,5140,1043
20231027,101900,261705860,5140,5130,5140,5130,2665
20231027,101800,248011800,5140,5130,5140,5130,163
20231027,101700,247175100,5120,5120,5140,5120,1004
20231027,101600,242027370,5130,5130,5130,5130,297
20231027,101500,240503760,5130,5130,5130,5130,1403
20231027,101400,233306370,5120,5120,5120,5120,16
20231027,101300,233224450,5130,5130,5130,5130,108
20231027,101200,232670410,5130,5130,5140,5130,511
20231027,101100,230044610,5130,5110,5130,5110,664
20231027,101000,226643750,5130,5130,5130,5130,18
20231027,100900,226551410,5130,5130,5130,5130,0
20231027,100800,226551410,5130,5120,5130,5120,2147
20231027,100700,215545630,5120,5120,5120,5120,550
20231027,100600,212729630,5120,5090,5120,5090,656
20231027,100500,209383840,5100,5080,5100,5080,1560
20231027,100400,201457720,5090,5080,5090,5080,1136
20231027,100300,195681940,5080,5080,5080,5080,48
20231027,100200,195438100,5070,5070,5070,5070,274
20231027,100100,194048920,5060,5060,5060,5060,3
20231027,100000,194033740,5060,5060,5060,5050,511
20231027,095900,191448300,5060,5050,5060,5050,529
20231027,095800,188774850,5040,5050,5050,5040,1409
20231027,095700,181659490,5050,5030,5050,5030,88
20231027,095600,181216140,5050,5020,5050,5020,604
20231027,095500,178183820,5020,5020,5050,5020,125
20231027,095400,177553320,5020,5020,5020,5020,300
20231027,095300,176047320,5020,5040,5040,5020,847
20231027,095200,171778810,5020,5020,5020,5020,41
20231027,095100,171572990,5010,5040,5040,5010,175
20231027,095000,170691620,5030,5010,5030,5010,191
20231027,094900,169731330,5030,5020,5030,5020,52
20231027,094800,169470280,5000,5020,5020,5000,65
20231027,094700,169144400,5000,5000,5000,5000,22
20231027,094600,169034400,4995,5020,5020,4995,24
20231027,094500,168914495,4995,4985,5000,4985,362
20231027,094400,167105015,4985,4980,4990,4980,41
20231027,094300,166900660,4985,4980,4985,4980,101
20231027,094200,166397675,4980,4980,4985,4980,34
20231027,094100,166228350,4980,4985,4985,4980,181
20231027,094000,165326175,4985,4990,4990,4985,378
20231027,093900,163440815,4990,4995,4995,4990,105
20231027,093800,162916855,4995,4995,4995,4995,2
20231027,093700,162906865,4990,4990,4990,4990,22
20231027,093600,162797085,4990,4990,4990,4990,433
20231027,093500,160636415,4990,5010,5010,4990,93
20231027,093400,160172160,4995,4995,4995,4995,21
20231027,093300,160067265,5010,4995,5010,4995,25
20231027,093200,159942345,5030,5030,5030,5030,1
20231027,093100,159937315,5000,4995,5000,4995,342
20231027,093000,158227320,4990,4980,4990,4980,449
20231027,092900,155988630,4980,4980,4980,4980,3285
20231027,092800,139629330,4985,4980,4985,4980,1649
20231027,092700,131417305,4980,4985,4985,4975,6725
20231027,092600,97925855,4980,4985,4985,4980,285
20231027,092500,96505330,4985,4995,4995,4985,1005
20231027,092400,91488210,5000,4995,5000,4995,25
20231027,092300,91363315,4995,4995,4995,4995,21
20231027,092200,91258420,5000,5010,5010,5000,332
20231027,092100,89595310,5010,5000,5010,4990,583
20231027,092000,86682810,5010,5010,5010,5000,189
20231027,091900,85735930,5020,5030,5030,5020,310
20231027,091800,84178330,5030,5040,5050,5030,322
20231027,091700,82555650,5030,5010,5030,5010,222
20231027,091600,81439430,5030,4990,5030,4990,1073
20231027,091500,76049200,4990,5020,5020,4990,54
20231027,091400,75778750,5020,5020,5030,4985,562
20231027,091300,72957925,4995,4995,4995,4985,3462
20231027,091200,55695355,4990,5010,5010,4990,3343
20231027,091100,38999555,5050,5030,5050,5030,22
20231027,091000,38888875,5060,5040,5060,5040,198
20231027,090900,37887155,5040,5070,5070,5040,1074
20231027,090800,32445755,5060,5070,5070,5060,213
20231027,090700,31367125,5080,5070,5080,5070,22
20231027,090600,31255575,5070,5050,5070,5050,456
20231027,090500,28945095,5050,5050,5050,5050,500
20231027,090400,26420095,5050,5070,5070,5050,313
20231027,090300,24836515,5030,5050,5050,5030,364
20231027,090200,22998745,5060,5060,5060,5060,586
20231027,090100,20033585,5060,5060,5060,5030,131
20231027,090000,19371355,5060,4995,5060,4995,3877