stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,192300,197504970,3050,3050,3050,3050,352
20231016,192200,197504970,3050,3050,3050,3050,0
20231016,192100,197504970,3050,3050,3050,3050,0
20231016,192000,197504970,3050,3050,3050,3050,0
20231016,191900,197504970,3050,3050,3050,3050,0
20231016,191800,197504970,3050,3050,3050,3050,0
20231016,191700,197504970,3050,3050,3050,3050,0
20231016,191600,197504970,3050,3050,3050,3050,0
20231016,191500,197504970,3050,3050,3050,3050,0
20231016,191400,197504970,3050,3050,3050,3050,0
20231016,191300,197504970,3050,3050,3050,3050,0
20231016,191200,197504970,3050,3050,3050,3050,0
20231016,191100,197504970,3050,3050,3050,3050,0
20231016,191000,197504970,3050,3050,3050,3050,0
20231016,190900,197504970,3050,3050,3050,3050,0
20231016,190800,197504970,3050,3050,3050,3050,0
20231016,190700,197504970,3050,3050,3050,3050,0
20231016,190600,197504970,3050,3050,3050,3050,0
20231016,190500,197504970,3050,3050,3050,3050,0
20231016,190400,197504970,3050,3050,3050,3050,0
20231016,190300,197504970,3050,3050,3050,3050,0
20231016,190200,197504970,3050,3050,3050,3050,0
20231016,190100,197504970,3050,3050,3050,3050,0
20231016,190000,197504970,3050,3050,3050,3050,0
20231016,185900,197504970,3050,3050,3050,3050,0
20231016,185800,197504970,3050,3050,3050,3050,0
20231016,185700,197504970,3050,3050,3050,3050,0
20231016,185600,197504970,3050,3050,3050,3050,0
20231016,185500,197504970,3050,3050,3050,3050,0
20231016,185400,197504970,3050,3050,3050,3050,0
20231016,185300,197504970,3050,3050,3050,3050,352
20231016,185200,197504970,3050,3050,3050,3050,0
20231016,185100,197504970,3050,3050,3050,3050,0
20231016,185000,197504970,3050,3050,3050,3050,0
20231016,184900,197504970,3050,3050,3050,3050,0
20231016,184800,197504970,3050,3050,3050,3050,0
20231016,184700,197504970,3050,3050,3050,3050,0
20231016,184600,197504970,3050,3050,3050,3050,0
20231016,184500,197504970,3050,3050,3050,3050,0
20231016,184400,197504970,3050,3050,3050,3050,0
20231016,184300,197504970,3050,3050,3050,3050,0
20231016,184200,197504970,3050,3050,3050,3050,0
20231016,184100,197504970,3050,3050,3050,3050,0
20231016,184000,197504970,3050,3050,3050,3050,0
20231016,183900,197504970,3050,3050,3050,3050,0
20231016,183800,197504970,3050,3050,3050,3050,0
20231016,183700,197504970,3050,3050,3050,3050,0
20231016,183600,197504970,3050,3050,3050,3050,0
20231016,183500,197504970,3050,3050,3050,3050,0
20231016,183400,197504970,3050,3050,3050,3050,0
20231016,183300,197504970,3050,3050,3050,3050,0
20231016,183200,197504970,3050,3050,3050,3050,0
20231016,183100,197504970,3050,3050,3050,3050,0
20231016,183000,197504970,3050,3050,3050,3050,0
20231016,182900,197504970,3050,3050,3050,3050,0
20231016,182800,197504970,3050,3050,3050,3050,0
20231016,182700,197504970,3050,3050,3050,3050,0
20231016,182600,197504970,3050,3050,3050,3050,0
20231016,182500,197504970,3050,3050,3050,3050,0
20231016,182400,197504970,3050,3050,3050,3050,0
20231016,182300,197504970,3050,3050,3050,3050,352
20231016,182200,197504970,3050,3050,3050,3050,0
20231016,182100,197504970,3050,3050,3050,3050,0
20231016,182000,197504970,3050,3050,3050,3050,0
20231016,181900,197504970,3050,3050,3050,3050,0
20231016,181800,197504970,3050,3050,3050,3050,0
20231016,181700,197504970,3050,3050,3050,3050,0
20231016,181600,197504970,3050,3050,3050,3050,0
20231016,181500,197504970,3050,3050,3050,3050,0
20231016,181400,197504970,3050,3050,3050,3050,0
20231016,181300,197504970,3050,3050,3050,3050,0
20231016,181200,197504970,3050,3050,3050,3050,0
20231016,181100,197504970,3050,3050,3050,3050,0
20231016,181000,197504970,3050,3050,3050,3050,0
20231016,180900,197504970,3050,3050,3050,3050,0
20231016,180800,197504970,3050,3050,3050,3050,0
20231016,180700,197504970,3050,3050,3050,3050,0
20231016,180600,197504970,3050,3050,3050,3050,0
20231016,180500,197504970,3050,3050,3050,3050,0
20231016,180400,197504970,3050,3050,3050,3050,0
20231016,180300,197504970,3050,3050,3050,3050,0
20231016,180200,197504970,3050,3050,3050,3050,0
20231016,180100,197504970,3050,3050,3050,3050,0
20231016,180000,197504970,3050,3050,3050,3050,0
20231016,175900,197504970,3050,3050,3050,3050,0
20231016,175800,197504970,3050,3050,3050,3050,0
20231016,175700,197504970,3050,3050,3050,3050,0
20231016,175600,197504970,3050,3050,3050,3050,0
20231016,175500,197504970,3050,3050,3050,3050,0
20231016,175400,197504970,3050,3050,3050,3050,0
20231016,175300,197504970,3050,3050,3050,3050,352
20231016,175200,197504970,3050,3050,3050,3050,0
20231016,175100,197504970,3050,3050,3050,3050,0
20231016,175000,197504970,3050,3050,3050,3050,0
20231016,174900,197504970,3050,3050,3050,3050,0
20231016,174800,197504970,3050,3050,3050,3050,0
20231016,174700,197504970,3050,3050,3050,3050,0
20231016,174600,197504970,3050,3050,3050,3050,0
20231016,174500,197504970,3050,3050,3050,3050,0
20231016,174400,197504970,3050,3050,3050,3050,0
20231016,174300,197504970,3050,3050,3050,3050,0
20231016,174200,197504970,3050,3050,3050,3050,0
20231016,174100,197504970,3050,3050,3050,3050,0
20231016,174000,197504970,3050,3050,3050,3050,0
20231016,173900,197504970,3050,3050,3050,3050,0
20231016,173800,197504970,3050,3050,3050,3050,0
20231016,173700,197504970,3050,3050,3050,3050,0
20231016,173600,197504970,3050,3050,3050,3050,0
20231016,173500,197504970,3050,3050,3050,3050,0
20231016,173400,197504970,3050,3050,3050,3050,0
20231016,173300,197504970,3050,3050,3050,3050,0
20231016,173200,197504970,3050,3050,3050,3050,0
20231016,173100,197504970,3050,3050,3050,3050,0
20231016,173000,197504970,3050,3050,3050,3050,0
20231016,172900,197504970,3050,3050,3050,3050,0
20231016,172800,197504970,3050,3050,3050,3050,0
20231016,172700,197504970,3050,3050,3050,3050,0
20231016,172600,197504970,3050,3050,3050,3050,0
20231016,172500,197504970,3050,3050,3050,3050,0
20231016,172400,197504970,3050,3050,3050,3050,0
20231016,172300,197504970,3050,3050,3050,3050,352
20231016,172200,197504970,3050,3050,3050,3050,0
20231016,172100,197504970,3050,3050,3050,3050,0
20231016,172000,197504970,3050,3050,3050,3050,0
20231016,171900,197504970,3050,3050,3050,3050,0
20231016,171800,197504970,3050,3050,3050,3050,0
20231016,171700,197504970,3050,3050,3050,3050,0
20231016,171600,197504970,3050,3050,3050,3050,0
20231016,171500,197504970,3050,3050,3050,3050,0
20231016,171400,197504970,3050,3050,3050,3050,0
20231016,171300,197504970,3050,3050,3050,3050,0
20231016,171200,197504970,3050,3050,3050,3050,0
20231016,171100,197504970,3050,3050,3050,3050,0
20231016,171000,197504970,3050,3050,3050,3050,0
20231016,170900,197504970,3050,3050,3050,3050,0
20231016,170800,197504970,3050,3050,3050,3050,0
20231016,170700,197504970,3050,3050,3050,3050,0
20231016,170600,197504970,3050,3050,3050,3050,0
20231016,170500,197504970,3050,3050,3050,3050,0
20231016,170400,197504970,3050,3050,3050,3050,0
20231016,170300,197504970,3050,3050,3050,3050,0
20231016,170200,197504970,3050,3050,3050,3050,0
20231016,170100,197504970,3050,3050,3050,3050,0
20231016,170000,197504970,3050,3050,3050,3050,0
20231016,165900,197504970,3050,3050,3050,3050,0
20231016,165800,197504970,3050,3050,3050,3050,0
20231016,165700,197504970,3050,3050,3050,3050,0
20231016,165600,197504970,3050,3050,3050,3050,0
20231016,165500,197504970,3050,3050,3050,3050,0
20231016,165400,197504970,3050,3050,3050,3050,0
20231016,165300,197504970,3050,3050,3050,3050,352
20231016,165200,197504970,3050,3050,3050,3050,0
20231016,165100,197504970,3050,3050,3050,3050,0
20231016,165000,197504970,3050,3050,3050,3050,0
20231016,164900,197504970,3050,3050,3050,3050,0
20231016,164800,197504970,3050,3050,3050,3050,0
20231016,164700,197504970,3050,3050,3050,3050,0
20231016,164600,197504970,3050,3050,3050,3050,0
20231016,164500,197504970,3050,3050,3050,3050,0
20231016,164400,197504970,3050,3050,3050,3050,0
20231016,164300,197504970,3050,3050,3050,3050,0
20231016,164200,197504970,3050,3050,3050,3050,0
20231016,164100,197504970,3050,3050,3050,3050,0
20231016,164000,197504970,3050,3050,3050,3050,0
20231016,163900,197504970,3050,3050,3050,3050,0
20231016,163800,197504970,3050,3050,3050,3050,0
20231016,163700,197504970,3050,3050,3050,3050,0
20231016,163600,197504970,3050,3050,3050,3050,0
20231016,163500,197504970,3050,3050,3050,3050,0
20231016,163400,197504970,3050,3050,3050,3050,0
20231016,163300,197504970,3050,3050,3050,3050,0
20231016,163200,197504970,3050,3050,3050,3050,0
20231016,163100,197504970,3050,3050,3050,3050,0
20231016,163000,197504970,3050,3050,3050,3050,0
20231016,162900,197504970,3050,3050,3050,3050,0
20231016,162800,197504970,3050,3050,3050,3050,0
20231016,162700,197504970,3050,3050,3050,3050,0
20231016,162600,197504970,3050,3050,3050,3050,0
20231016,162500,197504970,3050,3050,3050,3050,0
20231016,162400,197504970,3050,3050,3050,3050,0
20231016,162300,197504970,3050,3050,3050,3050,352
20231016,162200,197504970,3050,3050,3050,3050,0
20231016,162100,197504970,3050,3050,3050,3050,0
20231016,162000,197504970,3050,3050,3050,3050,0
20231016,161900,197504970,3050,3050,3050,3050,0
20231016,161800,197504970,3050,3050,3050,3050,0
20231016,161700,197504970,3050,3050,3050,3050,0
20231016,161600,197504970,3050,3050,3050,3050,0
20231016,161500,197504970,3050,3050,3050,3050,0
20231016,161400,197504970,3050,3050,3050,3050,0
20231016,161300,197504970,3050,3050,3050,3050,0
20231016,161200,197504970,3050,3050,3050,3050,0
20231016,161100,197504970,3050,3050,3050,3050,0
20231016,161000,197504970,3050,3050,3050,3050,0
20231016,160900,197504970,3050,3050,3050,3050,0
20231016,160800,197504970,3050,3050,3050,3050,0
20231016,160700,197504970,3050,3050,3050,3050,0
20231016,160600,197504970,3050,3050,3050,3050,0
20231016,160500,197504970,3050,3050,3050,3050,0
20231016,160400,197504970,3050,3050,3050,3050,0
20231016,160300,197504970,3050,3050,3050,3050,0
20231016,160200,197504970,3050,3050,3050,3050,0
20231016,160100,197504970,3050,3050,3050,3050,0
20231016,160000,197504970,3050,3050,3050,3050,0
20231016,155900,197504970,3050,3050,3050,3050,0
20231016,155800,197504970,3050,3050,3050,3050,0
20231016,155700,197504970,3050,3050,3050,3050,0
20231016,155600,197504970,3050,3050,3050,3050,0
20231016,155500,197504970,3050,3050,3050,3050,0
20231016,155400,197504970,3050,3050,3050,3050,0
20231016,155300,197504970,3050,3050,3050,3050,352
20231016,155200,197504970,3050,3050,3050,3050,0
20231016,155100,197504970,3050,3050,3050,3050,0
20231016,155000,197504970,3050,3050,3050,3050,0
20231016,154900,197504970,3050,3050,3050,3050,0
20231016,154800,197504970,3050,3050,3050,3050,0
20231016,154700,197504970,3050,3050,3050,3050,0
20231016,154600,197504970,3050,3050,3050,3050,0
20231016,154500,197504970,3050,3050,3050,3050,0
20231016,154400,197504970,3050,3050,3050,3050,0
20231016,154300,197504970,3050,3050,3050,3050,0
20231016,154200,197504970,3050,3050,3050,3050,0
20231016,154100,197504970,3050,3050,3050,3050,0
20231016,154000,197504970,3050,3050,3050,3050,0
20231016,153900,197504970,3050,3050,3050,3050,0
20231016,153800,197504970,3050,3050,3050,3050,0
20231016,153700,197504970,3050,3050,3050,3050,0
20231016,153600,197504970,3050,3050,3050,3050,0
20231016,153500,197504970,3050,3050,3050,3050,0
20231016,153400,197504970,3050,3050,3050,3050,0
20231016,153300,197504970,3050,3050,3050,3050,0
20231016,153200,197504970,3050,3050,3050,3050,0
20231016,153100,197504970,3050,3050,3050,3050,0
20231016,153000,197504970,3050,3050,3050,3050,352
20231016,152900,196431370,3050,3050,3050,3050,0
20231016,152800,196431370,3050,3050,3050,3050,0
20231016,152700,196431370,3050,3050,3050,3050,0
20231016,152600,196431370,3050,3050,3050,3050,0
20231016,152500,196431370,3050,3050,3050,3050,0
20231016,152400,196431370,3050,3050,3050,3050,0
20231016,152300,196431370,3050,3050,3050,3050,0
20231016,152200,196431370,3050,3050,3050,3050,0
20231016,152100,196431370,3050,3050,3050,3050,0
20231016,152000,196431370,3050,3050,3050,3050,0
20231016,151900,196431370,3050,3050,3050,3050,0
20231016,151800,196431370,3050,3050,3050,3050,1
20231016,151700,196428320,3030,3035,3035,3030,500
20231016,151600,194912565,3050,3050,3050,3050,1
20231016,151500,194909515,3030,3045,3045,3030,4016
20231016,151400,182714745,3045,3045,3045,3045,50
20231016,151300,182562495,3045,3045,3045,3045,0
20231016,151200,182562495,3045,3045,3045,3045,0
20231016,151100,182562495,3045,3045,3045,3045,0
20231016,151000,182562495,3045,3045,3045,3045,0
20231016,150900,182562495,3045,3045,3045,3045,0
20231016,150800,182562495,3045,3045,3045,3045,0
20231016,150700,182562495,3045,3045,3045,3045,0
20231016,150600,182562495,3045,3045,3045,3045,582
20231016,150500,180790305,3040,3040,3040,3040,0
20231016,150400,180790305,3040,3040,3040,3040,500
20231016,150300,179270305,3040,3040,3040,3040,150
20231016,150200,178814305,3040,3040,3040,3040,0
20231016,150100,178814305,3040,3040,3040,3040,0
20231016,150000,178814305,3040,3040,3040,3040,10
20231016,145900,178783905,3045,3045,3045,3045,1
20231016,145800,178780860,3040,3040,3040,3040,44
20231016,145700,178647100,3045,3045,3045,3045,0
20231016,145600,178647100,3045,3045,3045,3045,0
20231016,145500,178647100,3045,3040,3045,3040,3
20231016,145400,178637975,3035,3035,3035,3035,0
20231016,145300,178637975,3035,3035,3035,3035,0
20231016,145200,178637975,3035,3035,3035,3035,0
20231016,145100,178637975,3035,3035,3035,3035,0
20231016,145000,178637975,3035,3035,3035,3035,0
20231016,144900,178637975,3035,3035,3035,3035,0
20231016,144800,178637975,3035,3035,3035,3035,0
20231016,144700,178637975,3035,3035,3035,3035,0
20231016,144600,178637975,3035,3035,3035,3035,0
20231016,144500,178637975,3035,3035,3035,3035,0
20231016,144400,178637975,3035,3035,3035,3035,0
20231016,144300,178637975,3035,3040,3040,3035,26
20231016,144200,178558940,3045,3045,3045,3045,0
20231016,144100,178558940,3045,3045,3045,3045,0
20231016,144000,178558940,3045,3045,3045,3045,25
20231016,143900,178482815,3035,3040,3040,3035,1744
20231016,143800,173188555,3060,3060,3060,3060,0
20231016,143700,173188555,3060,3060,3060,3060,0
20231016,143600,173188555,3060,3060,3060,3060,0
20231016,143500,173188555,3060,3060,3060,3060,10
20231016,143400,173157955,3060,3060,3060,3060,1
20231016,143300,173154895,3040,3040,3040,3040,0
20231016,143200,173154895,3040,3060,3060,3040,9
20231016,143100,173127430,3060,3060,3060,3060,0
20231016,143000,173127430,3060,3060,3060,3060,0
20231016,142900,173127430,3060,3060,3060,3060,0
20231016,142800,173127430,3060,3060,3060,3060,2
20231016,142700,173121310,3040,3040,3040,3040,0
20231016,142600,173121310,3040,3060,3060,3040,2779
20231016,142500,164668620,3070,3070,3070,3070,0
20231016,142400,164668620,3070,3070,3070,3070,0
20231016,142300,164668620,3070,3070,3070,3070,0
20231016,142200,164668620,3070,3070,3070,3070,0
20231016,142100,164668620,3070,3070,3070,3070,0
20231016,142000,164668620,3070,3070,3070,3070,0
20231016,141900,164668620,3070,3070,3070,3070,1
20231016,141800,164665550,3045,3060,3060,3045,473
20231016,141700,163224985,3075,3075,3075,3075,0
20231016,141600,163224985,3075,3075,3075,3075,1
20231016,141500,163221910,3075,3070,3075,3070,2
20231016,141400,163215765,3065,3065,3065,3065,100
20231016,141300,162909265,3065,3065,3065,3065,5
20231016,141200,162893940,3060,3060,3060,3060,0
20231016,141100,162893940,3060,3060,3060,3060,0
20231016,141000,162893940,3060,3060,3060,3060,0
20231016,140900,162893940,3060,3060,3060,3060,0
20231016,140800,162893940,3060,3060,3060,3060,0
20231016,140700,162893940,3060,3060,3060,3060,0
20231016,140600,162893940,3060,3060,3060,3060,0
20231016,140500,162893940,3060,3060,3060,3060,0
20231016,140400,162893940,3060,3060,3060,3060,0
20231016,140300,162893940,3060,3055,3060,3055,2
20231016,140200,162887825,3050,3050,3050,3050,0
20231016,140100,162887825,3050,3050,3050,3050,0
20231016,140000,162887825,3050,3050,3050,3050,0
20231016,135900,162887825,3050,3050,3050,3050,0
20231016,135800,162887825,3050,3050,3050,3050,0
20231016,135700,162887825,3050,3050,3050,3050,0
20231016,135600,162887825,3050,3050,3050,3050,557
20231016,135500,161188975,3045,3045,3045,3045,0
20231016,135400,161188975,3045,3045,3045,3045,0
20231016,135300,161188975,3045,3045,3045,3045,0
20231016,135200,161188975,3045,3045,3045,3045,0
20231016,135100,161188975,3045,3045,3045,3045,1
20231016,135000,161185930,3045,3045,3045,3045,0
20231016,134900,161185930,3045,3045,3045,3045,0
20231016,134800,161185930,3045,3045,3045,3045,0
20231016,134700,161185930,3045,3045,3045,3045,0
20231016,134600,161185930,3045,3045,3045,3045,0
20231016,134500,161185930,3045,3045,3045,3045,0
20231016,134400,161185930,3045,3045,3045,3045,0
20231016,134300,161185930,3045,3045,3045,3045,355
20231016,134200,160104955,3045,3045,3045,3045,0
20231016,134100,160104955,3045,3045,3045,3045,1
20231016,134000,160101910,3045,3045,3045,3045,24
20231016,133900,160028830,3045,3045,3045,3045,26
20231016,133800,159949660,3045,3045,3045,3045,0
20231016,133700,159949660,3045,3045,3045,3045,0
20231016,133600,159949660,3045,3045,3045,3045,0
20231016,133500,159949660,3045,3045,3045,3045,7
20231016,133400,159928345,3040,3040,3040,3040,0
20231016,133300,159928345,3040,3040,3040,3040,50
20231016,133200,159776345,3040,3040,3040,3040,0
20231016,133100,159776345,3040,3040,3040,3040,249
20231016,133000,159019385,3040,3040,3040,3040,2
20231016,132900,159013305,3040,3040,3040,3040,7
20231016,132800,158992025,3040,3040,3040,3040,0
20231016,132700,158992025,3040,3040,3040,3040,5
20231016,132600,158976825,3040,3040,3040,3040,0
20231016,132500,158976825,3040,3040,3040,3040,0
20231016,132400,158976825,3040,3040,3040,3040,10
20231016,132300,158946425,3035,3035,3035,3035,248
20231016,132200,158193745,3030,3030,3030,3030,603
20231016,132100,156366655,3030,3030,3030,3030,1248
20231016,132000,152585215,3030,3030,3030,3030,0
20231016,131900,152585215,3030,3030,3030,3030,623
20231016,131800,150697525,3035,3035,3035,3035,0
20231016,131700,150697525,3035,3035,3035,3035,1
20231016,131600,150694490,3040,3040,3040,3040,0
20231016,131500,150694490,3040,3040,3040,3040,16
20231016,131400,150645850,3040,3040,3040,3040,1
20231016,131300,150642810,3035,3035,3035,3035,0
20231016,131200,150642810,3035,3035,3035,3035,709
20231016,131100,148490995,3035,3035,3035,3035,0
20231016,131000,148490995,3035,3035,3035,3035,0
20231016,130900,148490995,3035,3035,3035,3035,531
20231016,130800,146879410,3040,3040,3040,3040,0
20231016,130700,146879410,3040,3040,3040,3040,150
20231016,130600,146423410,3040,3040,3040,3040,0
20231016,130500,146423410,3040,3040,3040,3040,1085
20231016,130400,143125010,3040,3040,3040,3040,815
20231016,130300,140647410,3040,3040,3040,3040,0
20231016,130200,140647410,3040,3040,3040,3040,428
20231016,130100,139346290,3040,3040,3040,3040,0
20231016,130000,139346290,3040,3040,3040,3040,80
20231016,125900,139103090,3040,3040,3040,3040,0
20231016,125800,139103090,3040,3040,3040,3040,0
20231016,125700,139103090,3040,3040,3040,3040,0
20231016,125600,139103090,3040,3040,3040,3040,0
20231016,125500,139103090,3040,3045,3045,3040,4500
20231016,125400,125420950,3045,3045,3045,3045,0
20231016,125300,125420950,3045,3045,3045,3045,0
20231016,125200,125420950,3045,3045,3045,3045,0
20231016,125100,125420950,3045,3045,3045,3045,0
20231016,125000,125420950,3045,3045,3045,3045,0
20231016,124900,125420950,3045,3050,3050,3045,307
20231016,124800,124486100,3050,3050,3050,3050,0
20231016,124700,124486100,3050,3050,3050,3050,1
20231016,124600,124483050,3050,3050,3050,3050,1
20231016,124500,124480000,3050,3050,3050,3050,1
20231016,124400,124476950,3050,3050,3050,3050,0
20231016,124300,124476950,3050,3050,3050,3050,0
20231016,124200,124476950,3050,3050,3050,3050,0
20231016,124100,124476950,3050,3050,3050,3050,18
20231016,124000,124422050,3050,3050,3050,3050,11
20231016,123900,124388500,3050,3050,3050,3050,0
20231016,123800,124388500,3050,3050,3050,3050,0
20231016,123700,124388500,3050,3050,3050,3050,0
20231016,123600,124388500,3050,3050,3050,3050,0
20231016,123500,124388500,3050,3050,3050,3050,100
20231016,123400,124083500,3050,3050,3050,3050,0
20231016,123300,124083500,3050,3050,3050,3050,2
20231016,123200,124077400,3045,3045,3045,3045,0
20231016,123100,124077400,3045,3045,3045,3045,0
20231016,123000,124077400,3045,3045,3045,3045,0
20231016,122900,124077400,3045,3045,3045,3045,27
20231016,122800,123995185,3045,3045,3045,3045,9
20231016,122700,123967780,3045,3045,3045,3045,0
20231016,122600,123967780,3045,3045,3045,3045,0
20231016,122500,123967780,3045,3045,3045,3045,0
20231016,122400,123967780,3045,3045,3045,3045,0
20231016,122300,123967780,3045,3045,3045,3045,0
20231016,122200,123967780,3045,3045,3045,3045,0
20231016,122100,123967780,3045,3045,3045,3045,422
20231016,122000,122682790,3050,3050,3050,3050,100
20231016,121900,122377790,3050,3050,3050,3050,0
20231016,121800,122377790,3050,3050,3050,3050,0
20231016,121700,122377790,3050,3050,3050,3050,0
20231016,121600,122377790,3050,3050,3050,3050,0
20231016,121500,122377790,3050,3050,3050,3050,0
20231016,121400,122377790,3050,3050,3050,3050,0
20231016,121300,122377790,3050,3050,3050,3050,1
20231016,121200,122374740,3045,3045,3045,3045,0
20231016,121100,122374740,3045,3045,3045,3045,5
20231016,121000,122359515,3040,3040,3040,3040,0
20231016,120900,122359515,3040,3040,3040,3040,0
20231016,120800,122359515,3040,3040,3040,3040,0
20231016,120700,122359515,3040,3040,3040,3040,629
20231016,120600,120447355,3045,3045,3045,3045,0
20231016,120500,120447355,3045,3045,3045,3045,0
20231016,120400,120447355,3045,3045,3045,3045,0
20231016,120300,120447355,3045,3045,3045,3045,0
20231016,120200,120447355,3045,3050,3050,3045,150
20231016,120100,119990355,3050,3050,3050,3050,0
20231016,120000,119990355,3050,3050,3050,3050,0
20231016,115900,119990355,3050,3050,3050,3050,0
20231016,115800,119990355,3050,3050,3050,3050,0
20231016,115700,119990355,3050,3050,3050,3050,0
20231016,115600,119990355,3050,3050,3050,3050,0
20231016,115500,119990355,3050,3050,3050,3050,0
20231016,115400,119990355,3050,3050,3050,3050,1
20231016,115300,119987305,3040,3040,3040,3040,6
20231016,115200,119969065,3040,3040,3040,3040,0
20231016,115100,119969065,3040,3040,3040,3040,314
20231016,115000,119014505,3040,3040,3040,3040,0
20231016,114900,119014505,3040,3040,3040,3040,6
20231016,114800,118996265,3050,3050,3050,3050,0
20231016,114700,118996265,3050,3050,3050,3050,1
20231016,114600,118993215,3035,3035,3035,3035,0
20231016,114500,118993215,3035,3035,3035,3035,0
20231016,114400,118993215,3035,3035,3035,3035,479
20231016,114300,117539450,3040,3040,3040,3040,0
20231016,114200,117539450,3040,3040,3040,3040,0
20231016,114100,117539450,3040,3040,3040,3040,136
20231016,114000,117126010,3050,3050,3050,3050,0
20231016,113900,117126010,3050,3050,3050,3050,1
20231016,113800,117122960,3035,3035,3035,3035,0
20231016,113700,117122960,3035,3035,3035,3035,0
20231016,113600,117122960,3035,3035,3035,3035,0
20231016,113500,117122960,3035,3035,3035,3035,0
20231016,113400,117122960,3035,3035,3035,3035,0
20231016,113300,117122960,3035,3035,3035,3035,0
20231016,113200,117122960,3035,3035,3035,3035,27
20231016,113100,117041015,3050,3050,3050,3050,10
20231016,113000,117010515,3050,3050,3050,3050,2
20231016,112900,117004415,3035,3035,3035,3035,0
20231016,112800,117004415,3035,3035,3035,3035,52
20231016,112700,116846595,3040,3040,3040,3040,0
20231016,112600,116846595,3040,3040,3040,3040,0
20231016,112500,116846595,3040,3040,3040,3040,0
20231016,112400,116846595,3040,3040,3040,3040,0
20231016,112300,116846595,3040,3040,3040,3040,0
20231016,112200,116846595,3040,3040,3040,3040,0
20231016,112100,116846595,3040,3040,3040,3040,0
20231016,112000,116846595,3040,3040,3040,3040,0
20231016,111900,116846595,3040,3040,3040,3040,11
20231016,111800,116813155,3030,3030,3030,3030,0
20231016,111700,116813155,3030,3030,3030,3030,24
20231016,111600,116740435,3030,3030,3030,3030,40
20231016,111500,116619235,3030,3030,3030,3030,0
20231016,111400,116619235,3030,3030,3030,3030,410
20231016,111300,115376935,3035,3035,3035,3035,0
20231016,111200,115376935,3035,3035,3035,3035,100
20231016,111100,115073435,3035,3035,3035,3035,3
20231016,111000,115064330,3035,3035,3035,3035,1
20231016,110900,115061295,3030,3030,3030,3030,0
20231016,110800,115061295,3030,3030,3030,3030,0
20231016,110700,115061295,3030,3030,3030,3030,0
20231016,110600,115061295,3030,3030,3030,3030,1574
20231016,110500,110292075,3035,3035,3035,3035,0
20231016,110400,110292075,3035,3035,3035,3035,8
20231016,110300,110267795,3030,3030,3030,3030,0
20231016,110200,110267795,3030,3030,3030,3030,0
20231016,110100,110267795,3030,3030,3030,3030,0
20231016,110000,110267795,3030,3030,3030,3030,0
20231016,105900,110267795,3030,3030,3030,3030,0
20231016,105800,110267795,3030,3030,3030,3030,200
20231016,105700,109661795,3030,3030,3030,3030,862
20231016,105600,107049935,3025,3025,3025,3025,659
20231016,105500,105056460,3030,3030,3030,3030,0
20231016,105400,105056460,3030,3030,3030,3030,200
20231016,105300,104450460,3035,3035,3035,3035,23
20231016,105200,104380655,3040,3040,3040,3040,1
20231016,105100,104377615,3035,3030,3035,3030,64
20231016,105000,104183585,3025,3025,3025,3025,0
20231016,104900,104183585,3025,3025,3025,3025,1000
20231016,104800,101158585,3025,3030,3030,3025,311
20231016,104700,100217310,3025,3025,3025,3025,0
20231016,104600,100217310,3025,3035,3035,3025,253
20231016,104500,99450775,3035,3040,3040,3030,1022
20231016,104400,96348040,3045,3045,3045,3045,0
20231016,104300,96348040,3045,3045,3045,3045,605
20231016,104200,94505815,3050,3050,3050,3050,0
20231016,104100,94505815,3050,3050,3050,3050,4
20231016,104000,94493615,3050,3050,3050,3050,7
20231016,103900,94472265,3050,3050,3050,3050,0
20231016,103800,94472265,3050,3050,3050,3050,311
20231016,103700,93523715,3050,3050,3050,3050,3
20231016,103600,93514565,3050,3050,3050,3050,202
20231016,103500,92898465,3050,3050,3050,3050,0
20231016,103400,92898465,3050,3050,3050,3050,0
20231016,103300,92898465,3050,3050,3050,3050,0
20231016,103200,92898465,3050,3050,3050,3050,159
20231016,103100,92413515,3050,3050,3050,3050,0
20231016,103000,92413515,3050,3050,3050,3050,0
20231016,102900,92413515,3050,3050,3050,3050,50
20231016,102800,92261015,3050,3050,3050,3050,73
20231016,102700,92038365,3050,3050,3050,3050,15
20231016,102600,91992615,3050,3050,3050,3050,15
20231016,102500,91946865,3050,3050,3050,3050,402
20231016,102400,90720765,3050,3050,3050,3050,0
20231016,102300,90720765,3050,3050,3050,3050,0
20231016,102200,90720765,3050,3050,3050,3050,0
20231016,102100,90720765,3050,3050,3050,3050,0
20231016,102000,90720765,3050,3050,3050,3050,0
20231016,101900,90720765,3050,3050,3050,3050,14
20231016,101800,90678065,3050,3050,3050,3050,13
20231016,101700,90638415,3045,3055,3055,3045,373
20231016,101600,89500315,3055,3055,3055,3055,0
20231016,101500,89500315,3055,3055,3055,3055,0
20231016,101400,89500315,3055,3055,3055,3055,0
20231016,101300,89500315,3055,3055,3055,3055,0
20231016,101200,89500315,3055,3055,3055,3055,100
20231016,101100,89194815,3050,3050,3050,3050,0
20231016,101000,89194815,3050,3050,3050,3050,37
20231016,100900,89081965,3050,3050,3050,3050,50
20231016,100800,88929465,3050,3050,3050,3050,100
20231016,100700,88624465,3050,3050,3050,3050,70
20231016,100600,88410965,3050,3050,3050,3050,250
20231016,100500,87648465,3050,3050,3050,3050,158
20231016,100400,87166565,3045,3045,3045,3045,0
20231016,100300,87166565,3045,3045,3045,3045,0
20231016,100200,87166565,3045,3050,3050,3045,103
20231016,100100,86852915,3045,3045,3045,3045,50
20231016,100000,86700665,3045,3050,3050,3045,405
20231016,095900,85467390,3050,3050,3050,3050,57
20231016,095800,85293540,3050,3055,3055,3050,5241
20231016,095700,69308390,3055,3060,3060,3050,945
20231016,095600,66425090,3055,3055,3055,3055,273
20231016,095500,65591075,3060,3060,3060,3060,13
20231016,095400,65551295,3065,3065,3065,3065,0
20231016,095300,65551295,3065,3065,3065,3065,0
20231016,095200,65551295,3065,3065,3065,3065,1
20231016,095100,65548230,3065,3065,3065,3065,21
20231016,095000,65483865,3065,3055,3065,3055,17
20231016,094900,65431890,3050,3050,3050,3050,32
20231016,094800,65334290,3055,3055,3055,3055,354
20231016,094700,64252820,3075,3075,3075,3075,0
20231016,094600,64252820,3075,3075,3075,3075,0
20231016,094500,64252820,3075,3075,3075,3075,0
20231016,094400,64252820,3075,3075,3075,3075,1
20231016,094300,64249745,3055,3055,3055,3055,0
20231016,094200,64249745,3055,3070,3070,3050,2836
20231016,094100,55587075,3070,3070,3070,3070,0
20231016,094000,55587075,3070,3075,3075,3070,203
20231016,093900,54963850,3080,3080,3080,3080,435
20231016,093800,53624050,3085,3085,3085,3085,0
20231016,093700,53624050,3085,3090,3090,3085,101
20231016,093600,53312460,3090,3090,3090,3090,503
20231016,093500,51758190,3085,3085,3085,3085,98
20231016,093400,51455860,3085,3085,3085,3085,210
20231016,093300,50808010,3085,3105,3115,3080,3667
20231016,093200,39412645,3115,3090,3115,3090,311
20231016,093100,38445160,3060,3060,3060,3060,1028
20231016,093000,35299480,3075,3075,3075,3075,1000
20231016,092900,32224480,3075,3075,3075,3075,1
20231016,092800,32221405,3080,3080,3080,3080,0
20231016,092700,32221405,3080,3075,3080,3075,723
20231016,092600,29997065,3075,3075,3075,3075,1
20231016,092500,29993990,3060,3060,3060,3060,309
20231016,092400,29048450,3070,3070,3070,3070,726
20231016,092300,26819630,3070,3065,3070,3065,6
20231016,092200,26801235,3055,3050,3055,3050,153
20231016,092100,26333920,3050,3090,3090,3050,3865
20231016,092000,14521325,3090,3090,3090,3090,0
20231016,091900,14521325,3090,3090,3090,3090,0
20231016,091800,14521325,3090,3090,3090,3090,0
20231016,091700,14521325,3090,3085,3090,3085,170
20231016,091600,13996755,3090,3080,3090,3080,340
20231016,091500,12946240,3080,3080,3080,3080,1
20231016,091400,12943160,3070,3075,3075,3070,11
20231016,091300,12909340,3075,3080,3080,3075,2
20231016,091200,12903185,3075,3055,3075,3055,49
20231016,091100,12753470,3045,3045,3045,3045,0
20231016,091000,12753470,3045,3045,3045,3045,44
20231016,090900,12619490,3045,3045,3045,3045,0
20231016,090800,12619490,3045,3045,3045,3045,4
20231016,090700,12607310,3045,3045,3045,3045,0
20231016,090600,12607310,3045,3045,3045,3045,0
20231016,090500,12607310,3045,3045,3045,3045,473
20231016,090400,11167025,3045,3045,3045,3045,289
20231016,090300,10287020,3050,3065,3065,3050,2332
20231016,090200,3165130,3065,3065,3065,3065,73
20231016,090100,2941385,3070,3075,3075,3070,15
20231016,090000,2895300,3080,3080,3080,3080,938