stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,193200,385734530,4220,4220,4220,4220,1882
20231010,193100,385734530,4220,4220,4220,4220,0
20231010,193000,385734530,4220,4220,4220,4220,0
20231010,192900,385734530,4220,4220,4220,4220,0
20231010,192800,385734530,4220,4220,4220,4220,0
20231010,192700,385734530,4220,4220,4220,4220,0
20231010,192600,385734530,4220,4220,4220,4220,0
20231010,192500,385734530,4220,4220,4220,4220,0
20231010,192400,385734530,4220,4220,4220,4220,0
20231010,192300,385734530,4220,4220,4220,4220,0
20231010,192200,385734530,4220,4220,4220,4220,0
20231010,192100,385734530,4220,4220,4220,4220,0
20231010,192000,385734530,4220,4220,4220,4220,0
20231010,191900,385734530,4220,4220,4220,4220,0
20231010,191800,385734530,4220,4220,4220,4220,0
20231010,191700,385734530,4220,4220,4220,4220,0
20231010,191600,385734530,4220,4220,4220,4220,0
20231010,191500,385734530,4220,4220,4220,4220,0
20231010,191400,385734530,4220,4220,4220,4220,0
20231010,191300,385734530,4220,4220,4220,4220,0
20231010,191200,385734530,4220,4220,4220,4220,0
20231010,191100,385734530,4220,4220,4220,4220,0
20231010,191000,385734530,4220,4220,4220,4220,0
20231010,190900,385734530,4220,4220,4220,4220,0
20231010,190800,385734530,4220,4220,4220,4220,0
20231010,190700,385734530,4220,4220,4220,4220,0
20231010,190600,385734530,4220,4220,4220,4220,0
20231010,190500,385734530,4220,4220,4220,4220,0
20231010,190400,385734530,4220,4220,4220,4220,0
20231010,190300,385734530,4220,4220,4220,4220,0
20231010,190200,385734530,4220,4220,4220,4220,1882
20231010,190100,385734530,4220,4220,4220,4220,0
20231010,190000,385734530,4220,4220,4220,4220,0
20231010,185900,385734530,4220,4220,4220,4220,0
20231010,185800,385734530,4220,4220,4220,4220,0
20231010,185700,385734530,4220,4220,4220,4220,0
20231010,185600,385734530,4220,4220,4220,4220,0
20231010,185500,385734530,4220,4220,4220,4220,0
20231010,185400,385734530,4220,4220,4220,4220,0
20231010,185300,385734530,4220,4220,4220,4220,0
20231010,185200,385734530,4220,4220,4220,4220,0
20231010,185100,385734530,4220,4220,4220,4220,0
20231010,185000,385734530,4220,4220,4220,4220,0
20231010,184900,385734530,4220,4220,4220,4220,0
20231010,184800,385734530,4220,4220,4220,4220,0
20231010,184700,385734530,4220,4220,4220,4220,0
20231010,184600,385734530,4220,4220,4220,4220,0
20231010,184500,385734530,4220,4220,4220,4220,0
20231010,184400,385734530,4220,4220,4220,4220,0
20231010,184300,385734530,4220,4220,4220,4220,0
20231010,184200,385734530,4220,4220,4220,4220,0
20231010,184100,385734530,4220,4220,4220,4220,0
20231010,184000,385734530,4220,4220,4220,4220,0
20231010,183900,385734530,4220,4220,4220,4220,0
20231010,183800,385734530,4220,4220,4220,4220,0
20231010,183700,385734530,4220,4220,4220,4220,0
20231010,183600,385734530,4220,4220,4220,4220,0
20231010,183500,385734530,4220,4220,4220,4220,0
20231010,183400,385734530,4220,4220,4220,4220,0
20231010,183300,385734530,4220,4220,4220,4220,0
20231010,183200,385734530,4220,4220,4220,4220,1882
20231010,183100,385734530,4220,4220,4220,4220,0
20231010,183000,385734530,4220,4220,4220,4220,0
20231010,182900,385734530,4220,4220,4220,4220,0
20231010,182800,385734530,4220,4220,4220,4220,0
20231010,182700,385734530,4220,4220,4220,4220,0
20231010,182600,385734530,4220,4220,4220,4220,0
20231010,182500,385734530,4220,4220,4220,4220,0
20231010,182400,385734530,4220,4220,4220,4220,0
20231010,182300,385734530,4220,4220,4220,4220,0
20231010,182200,385734530,4220,4220,4220,4220,0
20231010,182100,385734530,4220,4220,4220,4220,0
20231010,182000,385734530,4220,4220,4220,4220,0
20231010,181900,385734530,4220,4220,4220,4220,0
20231010,181800,385734530,4220,4220,4220,4220,0
20231010,181700,385734530,4220,4220,4220,4220,0
20231010,181600,385734530,4220,4220,4220,4220,0
20231010,181500,385734530,4220,4220,4220,4220,0
20231010,181400,385734530,4220,4220,4220,4220,0
20231010,181300,385734530,4220,4220,4220,4220,0
20231010,181200,385734530,4220,4220,4220,4220,0
20231010,181100,385734530,4220,4220,4220,4220,0
20231010,181000,385734530,4220,4220,4220,4220,0
20231010,180900,385734530,4220,4220,4220,4220,0
20231010,180800,385734530,4220,4220,4220,4220,0
20231010,180700,385734530,4220,4220,4220,4220,0
20231010,180600,385734530,4220,4220,4220,4220,0
20231010,180500,385734530,4220,4220,4220,4220,0
20231010,180400,385734530,4220,4220,4220,4220,0
20231010,180300,385734530,4220,4220,4220,4220,0
20231010,180200,385734530,4220,4220,4220,4220,1882
20231010,180100,385734530,4220,4220,4220,4220,0
20231010,180000,385734530,4220,4220,4220,4220,0
20231010,175900,385734530,4220,4220,4220,4220,0
20231010,175800,385734530,4220,4220,4220,4220,0
20231010,175700,385734530,4220,4220,4220,4220,0
20231010,175600,385734530,4220,4220,4220,4220,0
20231010,175500,385734530,4220,4220,4220,4220,0
20231010,175400,385734530,4220,4220,4220,4220,0
20231010,175300,385734530,4220,4220,4220,4220,0
20231010,175200,385734530,4220,4220,4220,4220,0
20231010,175100,385734530,4220,4220,4220,4220,0
20231010,175000,385734530,4220,4220,4220,4220,0
20231010,174900,385734530,4220,4220,4220,4220,0
20231010,174800,385734530,4220,4220,4220,4220,0
20231010,174700,385734530,4220,4220,4220,4220,0
20231010,174600,385734530,4220,4220,4220,4220,0
20231010,174500,385734530,4220,4220,4220,4220,0
20231010,174400,385734530,4220,4220,4220,4220,0
20231010,174300,385734530,4220,4220,4220,4220,0
20231010,174200,385734530,4220,4220,4220,4220,0
20231010,174100,385734530,4220,4220,4220,4220,0
20231010,174000,385734530,4220,4220,4220,4220,0
20231010,173900,385734530,4220,4220,4220,4220,0
20231010,173800,385734530,4220,4220,4220,4220,0
20231010,173700,385734530,4220,4220,4220,4220,0
20231010,173600,385734530,4220,4220,4220,4220,0
20231010,173500,385734530,4220,4220,4220,4220,0
20231010,173400,385734530,4220,4220,4220,4220,0
20231010,173300,385734530,4220,4220,4220,4220,0
20231010,173200,385734530,4220,4220,4220,4220,1882
20231010,173100,385734530,4220,4220,4220,4220,0
20231010,173000,385734530,4220,4220,4220,4220,0
20231010,172900,385734530,4220,4220,4220,4220,0
20231010,172800,385734530,4220,4220,4220,4220,0
20231010,172700,385734530,4220,4220,4220,4220,0
20231010,172600,385734530,4220,4220,4220,4220,0
20231010,172500,385734530,4220,4220,4220,4220,0
20231010,172400,385734530,4220,4220,4220,4220,0
20231010,172300,385734530,4220,4220,4220,4220,0
20231010,172200,385734530,4220,4220,4220,4220,0
20231010,172100,385734530,4220,4220,4220,4220,0
20231010,172000,385734530,4220,4220,4220,4220,0
20231010,171900,385734530,4220,4220,4220,4220,0
20231010,171800,385734530,4220,4220,4220,4220,0
20231010,171700,385734530,4220,4220,4220,4220,0
20231010,171600,385734530,4220,4220,4220,4220,0
20231010,171500,385734530,4220,4220,4220,4220,0
20231010,171400,385734530,4220,4220,4220,4220,0
20231010,171300,385734530,4220,4220,4220,4220,0
20231010,171200,385734530,4220,4220,4220,4220,0
20231010,171100,385734530,4220,4220,4220,4220,0
20231010,171000,385734530,4220,4220,4220,4220,0
20231010,170900,385734530,4220,4220,4220,4220,0
20231010,170800,385734530,4220,4220,4220,4220,0
20231010,170700,385734530,4220,4220,4220,4220,0
20231010,170600,385734530,4220,4220,4220,4220,0
20231010,170500,385734530,4220,4220,4220,4220,0
20231010,170400,385734530,4220,4220,4220,4220,0
20231010,170300,385734530,4220,4220,4220,4220,0
20231010,170200,385734530,4220,4220,4220,4220,1882
20231010,170100,385734530,4220,4220,4220,4220,0
20231010,170000,385734530,4220,4220,4220,4220,0
20231010,165900,385734530,4220,4220,4220,4220,0
20231010,165800,385734530,4220,4220,4220,4220,0
20231010,165700,385734530,4220,4220,4220,4220,0
20231010,165600,385734530,4220,4220,4220,4220,0
20231010,165500,385734530,4220,4220,4220,4220,0
20231010,165400,385734530,4220,4220,4220,4220,0
20231010,165300,385734530,4220,4220,4220,4220,0
20231010,165200,385734530,4220,4220,4220,4220,0
20231010,165100,385734530,4220,4220,4220,4220,0
20231010,165000,385734530,4220,4220,4220,4220,0
20231010,164900,385734530,4220,4220,4220,4220,0
20231010,164800,385734530,4220,4220,4220,4220,0
20231010,164700,385734530,4220,4220,4220,4220,0
20231010,164600,385734530,4220,4220,4220,4220,0
20231010,164500,385734530,4220,4220,4220,4220,0
20231010,164400,385734530,4220,4220,4220,4220,0
20231010,164300,385734530,4220,4220,4220,4220,0
20231010,164200,385734530,4220,4220,4220,4220,0
20231010,164100,385734530,4220,4220,4220,4220,0
20231010,164000,385734530,4220,4220,4220,4220,0
20231010,163900,385734530,4220,4220,4220,4220,0
20231010,163800,385734530,4220,4220,4220,4220,0
20231010,163700,385734530,4220,4220,4220,4220,0
20231010,163600,385734530,4220,4220,4220,4220,0
20231010,163500,385734530,4220,4220,4220,4220,0
20231010,163400,385734530,4220,4220,4220,4220,0
20231010,163300,385734530,4220,4220,4220,4220,0
20231010,163200,385734530,4220,4220,4220,4220,1882
20231010,163100,385734530,4220,4220,4220,4220,0
20231010,163000,385734530,4220,4220,4220,4220,0
20231010,162900,385734530,4220,4220,4220,4220,0
20231010,162800,385734530,4220,4220,4220,4220,0
20231010,162700,385734530,4220,4220,4220,4220,0
20231010,162600,385734530,4220,4220,4220,4220,0
20231010,162500,385734530,4220,4220,4220,4220,0
20231010,162400,385734530,4220,4220,4220,4220,0
20231010,162300,385734530,4220,4220,4220,4220,0
20231010,162200,385734530,4220,4220,4220,4220,0
20231010,162100,385734530,4220,4220,4220,4220,0
20231010,162000,385734530,4220,4220,4220,4220,0
20231010,161900,385734530,4220,4220,4220,4220,0
20231010,161800,385734530,4220,4220,4220,4220,0
20231010,161700,385734530,4220,4220,4220,4220,0
20231010,161600,385734530,4220,4220,4220,4220,0
20231010,161500,385734530,4220,4220,4220,4220,0
20231010,161400,385734530,4220,4220,4220,4220,0
20231010,161300,385734530,4220,4220,4220,4220,0
20231010,161200,385734530,4220,4220,4220,4220,0
20231010,161100,385734530,4220,4220,4220,4220,0
20231010,161000,385734530,4220,4220,4220,4220,0
20231010,160900,385734530,4220,4220,4220,4220,0
20231010,160800,385734530,4220,4220,4220,4220,0
20231010,160700,385734530,4220,4220,4220,4220,0
20231010,160600,385734530,4220,4220,4220,4220,0
20231010,160500,385734530,4220,4220,4220,4220,0
20231010,160400,385734530,4220,4220,4220,4220,0
20231010,160300,385734530,4220,4220,4220,4220,0
20231010,160200,385734530,4220,4220,4220,4220,1882
20231010,160100,385734530,4220,4220,4220,4220,0
20231010,160000,385734530,4220,4220,4220,4220,0
20231010,155900,385734530,4220,4220,4220,4220,0
20231010,155800,385734530,4220,4220,4220,4220,0
20231010,155700,385734530,4220,4220,4220,4220,0
20231010,155600,385734530,4220,4220,4220,4220,0
20231010,155500,385734530,4220,4220,4220,4220,0
20231010,155400,385734530,4220,4220,4220,4220,0
20231010,155300,385734530,4220,4220,4220,4220,0
20231010,155200,385734530,4220,4220,4220,4220,0
20231010,155100,385734530,4220,4220,4220,4220,0
20231010,155000,385734530,4220,4220,4220,4220,0
20231010,154900,385734530,4220,4220,4220,4220,0
20231010,154800,385734530,4220,4220,4220,4220,0
20231010,154700,385734530,4220,4220,4220,4220,0
20231010,154600,385734530,4220,4220,4220,4220,0
20231010,154500,385734530,4220,4220,4220,4220,0
20231010,154400,385734530,4220,4220,4220,4220,0
20231010,154300,385734530,4220,4220,4220,4220,0
20231010,154200,385734530,4220,4220,4220,4220,0
20231010,154100,385734530,4220,4220,4220,4220,0
20231010,154000,385734530,4220,4220,4220,4220,0
20231010,153900,385734530,4220,4220,4220,4220,0
20231010,153800,385734530,4220,4220,4220,4220,0
20231010,153700,385734530,4220,4220,4220,4220,0
20231010,153600,385734530,4220,4220,4220,4220,0
20231010,153500,385734530,4220,4220,4220,4220,0
20231010,153400,385734530,4220,4220,4220,4220,0
20231010,153300,385734530,4220,4220,4220,4220,0
20231010,153200,385734530,4220,4220,4220,4220,1882
20231010,153100,385734530,4220,4220,4220,4220,0
20231010,153000,385734530,4220,4220,4220,4220,1882
20231010,152900,377792490,4300,4300,4300,4300,0
20231010,152800,377792490,4300,4300,4300,4300,0
20231010,152700,377792490,4300,4300,4300,4300,0
20231010,152600,377792490,4300,4300,4300,4300,0
20231010,152500,377792490,4300,4300,4300,4300,0
20231010,152400,377792490,4300,4300,4300,4300,0
20231010,152300,377792490,4300,4300,4300,4300,0
20231010,152200,377792490,4300,4300,4300,4300,0
20231010,152100,377792490,4300,4300,4300,4300,0
20231010,152000,377792490,4300,4300,4300,4300,0
20231010,151900,377792490,4300,4300,4300,4300,1
20231010,151800,377788190,4300,4300,4300,4300,10
20231010,151700,377745190,4275,4275,4275,4275,41
20231010,151600,377569915,4300,4275,4300,4275,30
20231010,151500,377441465,4300,4300,4300,4300,7
20231010,151400,377411365,4300,4300,4300,4300,150
20231010,151300,376766365,4300,4300,4300,4300,100
20231010,151200,376336365,4300,4255,4300,4255,1019
20231010,151100,371958400,4240,4240,4240,4240,0
20231010,151000,371958400,4240,4275,4275,4240,1000
20231010,150900,367709810,4275,4275,4275,4275,108
20231010,150800,367248110,4275,4265,4275,4260,102
20231010,150700,366813520,4265,4265,4265,4265,127
20231010,150600,366271865,4280,4280,4280,4280,50
20231010,150500,366057865,4280,4250,4280,4250,50
20231010,150400,365845245,4245,4300,4300,4245,3226
20231010,150300,352085090,4310,4355,4355,4310,1901
20231010,150200,343882685,4330,4330,4330,4330,0
20231010,150100,343882685,4330,4330,4330,4330,110
20231010,150000,343406385,4360,4345,4360,4345,300
20231010,145900,342099500,4330,4330,4330,4330,1
20231010,145800,342095170,4350,4350,4350,4350,1
20231010,145700,342090820,4340,4340,4340,4340,220
20231010,145600,341136020,4340,4340,4340,4340,0
20231010,145500,341136020,4340,4340,4340,4340,0
20231010,145400,341136020,4340,4340,4340,4340,0
20231010,145300,341136020,4340,4340,4340,4340,0
20231010,145200,341136020,4340,4340,4340,4340,0
20231010,145100,341136020,4340,4340,4340,4340,8
20231010,145000,341101300,4360,4360,4360,4360,0
20231010,144900,341101300,4360,4355,4360,4330,202
20231010,144800,340220615,4355,4355,4355,4355,0
20231010,144700,340220615,4355,4340,4355,4340,129
20231010,144600,339660265,4340,4340,4340,4340,0
20231010,144500,339660265,4340,4340,4340,4340,0
20231010,144400,339660265,4340,4335,4340,4335,100
20231010,144300,339226720,4340,4340,4340,4340,0
20231010,144200,339226720,4340,4340,4340,4340,350
20231010,144100,337707720,4340,4340,4340,4340,0
20231010,144000,337707720,4340,4330,4345,4330,17
20231010,143900,337634085,4295,4300,4300,4295,53
20231010,143800,337406245,4350,4310,4350,4300,1110
20231010,143700,332627215,4320,4330,4330,4320,123
20231010,143600,332095625,4360,4360,4360,4360,0
20231010,143500,332095625,4360,4360,4360,4360,1
20231010,143400,332091265,4330,4340,4340,4330,200
20231010,143300,331224265,4340,4340,4340,4340,30
20231010,143200,331094065,4400,4400,4400,4400,0
20231010,143100,331094065,4400,4400,4400,4400,0
20231010,143000,331094065,4400,4400,4400,4400,0
20231010,142900,331094065,4400,4400,4400,4400,0
20231010,142800,331094065,4400,4400,4400,4400,0
20231010,142700,331094065,4400,4355,4400,4355,10
20231010,142600,331050470,4330,4330,4350,4330,40
20231010,142500,330876990,4350,4350,4350,4350,0
20231010,142400,330876990,4350,4350,4350,4350,0
20231010,142300,330876990,4350,4350,4350,4350,0
20231010,142200,330876990,4350,4350,4350,4350,0
20231010,142100,330876990,4350,4350,4350,4350,0
20231010,142000,330876990,4350,4350,4350,4350,0
20231010,141900,330876990,4350,4350,4350,4350,0
20231010,141800,330876990,4350,4350,4350,4350,0
20231010,141700,330876990,4350,4350,4350,4350,1
20231010,141600,330872640,4330,4365,4365,4330,849
20231010,141500,327176140,4390,4390,4390,4390,0
20231010,141400,327176140,4390,4390,4390,4390,171
20231010,141300,326425450,4390,4365,4390,4365,381
20231010,141200,324762360,4445,4390,4445,4390,287
20231010,141100,323498290,4360,4390,4390,4360,5
20231010,141000,323476460,4365,4365,4365,4365,6
20231010,140900,323450270,4365,4365,4365,4365,155
20231010,140800,322773695,4355,4355,4355,4355,0
20231010,140700,322773695,4355,4355,4355,4355,0
20231010,140600,322773695,4355,4355,4355,4355,0
20231010,140500,322773695,4355,4360,4360,4355,97
20231010,140400,322350795,4465,4355,4465,4355,2700
20231010,140300,310411495,4330,4330,4330,4330,0
20231010,140200,310411495,4330,4330,4330,4330,0
20231010,140100,310411495,4330,4330,4330,4330,100
20231010,140000,309978495,4330,4330,4330,4330,112
20231010,135900,309493535,4330,4330,4330,4330,200
20231010,135800,308627535,4360,4360,4360,4360,0
20231010,135700,308627535,4360,4360,4360,4360,0
20231010,135600,308627535,4360,4360,4360,4360,1
20231010,135500,308623175,4330,4330,4330,4330,0
20231010,135400,308623175,4330,4330,4330,4330,108
20231010,135300,308155535,4330,4330,4330,4330,0
20231010,135200,308155535,4330,4330,4330,4330,0
20231010,135100,308155535,4330,4350,4350,4330,757
20231010,135000,304876665,4350,4350,4350,4350,528
20231010,134900,302579865,4370,4370,4370,4370,100
20231010,134800,302142865,4370,4370,4370,4370,0
20231010,134700,302142865,4370,4370,4370,4370,200
20231010,134600,301268865,4370,4370,4370,4365,176
20231010,134500,300499805,4370,4370,4370,4370,216
20231010,134400,299555885,4390,4390,4390,4390,3
20231010,134300,299542715,4390,4390,4390,4390,0
20231010,134200,299542715,4390,4390,4390,4370,124
20231010,134100,299000795,4395,4395,4395,4395,0
20231010,134000,299000795,4395,4395,4395,4395,0
20231010,133900,299000795,4395,4395,4395,4395,455
20231010,133800,297001070,4395,4395,4395,4395,0
20231010,133700,297001070,4395,4395,4395,4395,1
20231010,133600,296996675,4395,4395,4395,4395,50
20231010,133500,296776925,4390,4390,4390,4390,200
20231010,133400,295898925,4390,4390,4390,4390,301
20231010,133300,294577535,4360,4370,4370,4360,615
20231010,133200,291890340,4400,4400,4400,4400,64
20231010,133100,291608740,4405,4400,4405,4400,237
20231010,133000,290565935,4400,4375,4400,4370,250
20231010,132900,289473315,4415,4410,4415,4410,77
20231010,132800,289133475,4415,4415,4415,4415,322
20231010,132700,287711845,4415,4415,4415,4415,70
20231010,132600,287402795,4415,4400,4415,4400,340
20231010,132500,285906780,4415,4410,4415,4410,71
20231010,132400,285593465,4410,4420,4420,4410,571
20231010,132300,283074495,4415,4450,4450,4415,160
20231010,132200,282365845,4450,4450,4450,4450,101
20231010,132100,281916395,4410,4405,4460,4400,331
20231010,132000,280443215,4480,4480,4490,4425,416
20231010,131900,278588760,4525,4480,4530,4330,3119
20231010,131800,264664785,4410,4385,4510,4370,6214
20231010,131700,237097680,4360,4380,4380,4360,459
20231010,131600,235087320,4385,4330,4385,4330,3777
20231010,131500,218612040,4330,4285,4330,4285,137
20231010,131400,218021230,4280,4325,4325,4280,460
20231010,131300,216044250,4340,4340,4340,4340,600
20231010,131200,213440250,4340,4340,4340,4340,400
20231010,131100,211704250,4345,4340,4345,4340,100
20231010,131000,211269830,4345,4330,4345,4330,200
20231010,130900,210401990,4330,4330,4330,4330,550
20231010,130800,208020490,4330,4330,4345,4330,1686
20231010,130700,200710830,4345,4350,4350,4340,501
20231010,130600,198534035,4275,4355,4360,4275,2835
20231010,130500,186196760,4355,4270,4355,4270,887
20231010,130400,182382240,4345,4245,4350,4245,1771
20231010,130300,174756790,4350,4360,4365,4245,2013
20231010,130200,166011990,4360,4245,4365,4240,4822
20231010,130100,145420680,4245,4170,4250,4170,993
20231010,130000,141225870,4140,4150,4150,4140,86
20231010,125900,140869140,4170,4170,4170,4170,0
20231010,125800,140869140,4170,4170,4170,4170,0
20231010,125700,140869140,4170,4170,4170,4170,0
20231010,125600,140869140,4170,4170,4170,4170,0
20231010,125500,140869140,4170,4170,4170,4170,0
20231010,125400,140869140,4170,4170,4170,4170,1
20231010,125300,140864970,4140,4140,4140,4140,0
20231010,125200,140864970,4140,4140,4140,4140,0
20231010,125100,140864970,4140,4140,4140,4140,0
20231010,125000,140864970,4140,4140,4140,4140,0
20231010,124900,140864970,4140,4140,4140,4140,0
20231010,124800,140864970,4140,4140,4140,4140,0
20231010,124700,140864970,4140,4150,4150,4140,57
20231010,124600,140628980,4140,4140,4140,4140,0
20231010,124500,140628980,4140,4145,4145,4140,12
20231010,124400,140579295,4140,4140,4140,4140,0
20231010,124300,140579295,4140,4140,4140,4140,20
20231010,124200,140496495,4140,4140,4140,4140,0
20231010,124100,140496495,4140,4140,4140,4140,0
20231010,124000,140496495,4140,4140,4140,4140,0
20231010,123900,140496495,4140,4140,4140,4140,0
20231010,123800,140496495,4140,4140,4140,4140,0
20231010,123700,140496495,4140,4140,4140,4140,0
20231010,123600,140496495,4140,4140,4140,4140,0
20231010,123500,140496495,4140,4140,4140,4140,0
20231010,123400,140496495,4140,4140,4140,4140,0
20231010,123300,140496495,4140,4140,4140,4140,0
20231010,123200,140496495,4140,4140,4140,4140,0
20231010,123100,140496495,4140,4140,4140,4140,0
20231010,123000,140496495,4140,4150,4150,4140,86
20231010,122900,140140055,4170,4170,4170,4170,0
20231010,122800,140140055,4170,4170,4170,4170,0
20231010,122700,140140055,4170,4170,4170,4170,0
20231010,122600,140140055,4170,4170,4170,4170,0
20231010,122500,140140055,4170,4170,4170,4170,0
20231010,122400,140140055,4170,4170,4170,4170,0
20231010,122300,140140055,4170,4170,4170,4165,800
20231010,122200,136804075,4170,4170,4170,4170,0
20231010,122100,136804075,4170,4170,4170,4170,0
20231010,122000,136804075,4170,4170,4170,4170,0
20231010,121900,136804075,4170,4170,4170,4170,1
20231010,121800,136799905,4140,4150,4150,4140,228
20231010,121700,135854865,4170,4170,4170,4170,0
20231010,121600,135854865,4170,4170,4170,4170,1
20231010,121500,135850695,4145,4150,4150,4145,292
20231010,121400,134640335,4170,4170,4170,4170,0
20231010,121300,134640335,4170,4170,4170,4170,0
20231010,121200,134640335,4170,4170,4170,4170,0
20231010,121100,134640335,4170,4170,4170,4170,0
20231010,121000,134640335,4170,4165,4170,4165,400
20231010,120900,132972385,4170,4170,4170,4170,0
20231010,120800,132972385,4170,4170,4170,4170,200
20231010,120700,132138385,4170,4170,4170,4170,3
20231010,120600,132125875,4170,4170,4170,4170,0
20231010,120500,132125875,4170,4170,4170,4170,0
20231010,120400,132125875,4170,4170,4170,4170,3
20231010,120300,132113365,4145,4145,4145,4145,2
20231010,120200,132105075,4155,4155,4155,4155,2
20231010,120100,132096765,4155,4155,4155,4155,4
20231010,120000,132080145,4145,4150,4150,4145,366
20231010,115900,130562645,4180,4180,4180,4180,30
20231010,115800,130437245,4180,4180,4180,4180,0
20231010,115700,130437245,4180,4180,4180,4180,1
20231010,115600,130433065,4150,4150,4150,4150,1120
20231010,115500,125785065,4155,4160,4160,4155,2187
20231010,115400,116694400,4165,4165,4165,4165,796
20231010,115300,113379060,4170,4170,4170,4170,0
20231010,115200,113379060,4170,4170,4170,4170,160
20231010,115100,112711860,4170,4170,4170,4170,0
20231010,115000,112711860,4170,4170,4170,4170,0
20231010,114900,112711860,4170,4170,4170,4170,0
20231010,114800,112711860,4170,4170,4170,4170,0
20231010,114700,112711860,4170,4170,4170,4170,0
20231010,114600,112711860,4170,4170,4170,4170,0
20231010,114500,112711860,4170,4175,4175,4170,13
20231010,114400,112657640,4195,4195,4195,4195,0
20231010,114300,112657640,4195,4195,4195,4195,0
20231010,114200,112657640,4195,4195,4195,4195,0
20231010,114100,112657640,4195,4195,4195,4195,0
20231010,114000,112657640,4195,4195,4195,4195,0
20231010,113900,112657640,4195,4195,4195,4195,0
20231010,113800,112657640,4195,4195,4195,4195,0
20231010,113700,112657640,4195,4195,4195,4195,0
20231010,113600,112657640,4195,4195,4195,4195,0
20231010,113500,112657640,4195,4195,4195,4195,0
20231010,113400,112657640,4195,4195,4195,4195,0
20231010,113300,112657640,4195,4195,4195,4195,10
20231010,113200,112615690,4195,4195,4195,4195,0
20231010,113100,112615690,4195,4195,4195,4195,0
20231010,113000,112615690,4195,4175,4195,4170,91
20231010,112900,112236045,4200,4200,4200,4200,3
20231010,112800,112223445,4205,4205,4205,4205,0
20231010,112700,112223445,4205,4205,4205,4205,0
20231010,112600,112223445,4205,4205,4205,4205,200
20231010,112500,111382445,4215,4215,4215,4215,0
20231010,112400,111382445,4215,4215,4215,4215,0
20231010,112300,111382445,4215,4215,4215,4215,0
20231010,112200,111382445,4215,4215,4215,4215,0
20231010,112100,111382445,4215,4215,4215,4215,0
20231010,112000,111382445,4215,4215,4215,4215,0
20231010,111900,111382445,4215,4215,4215,4215,0
20231010,111800,111382445,4215,4215,4215,4215,1
20231010,111700,111378230,4200,4200,4200,4200,299
20231010,111600,110122430,4165,4165,4165,4165,0
20231010,111500,110122430,4165,4165,4165,4165,13
20231010,111400,110068285,4200,4200,4200,4200,0
20231010,111300,110068285,4200,4200,4200,4200,0
20231010,111200,110068285,4200,4190,4200,4190,250
20231010,111100,109019705,4160,4160,4160,4160,0
20231010,111000,109019705,4160,4160,4160,4160,0
20231010,110900,109019705,4160,4160,4160,4160,0
20231010,110800,109019705,4160,4160,4160,4160,0
20231010,110700,109019705,4160,4160,4160,4160,0
20231010,110600,109019705,4160,4160,4160,4160,0
20231010,110500,109019705,4160,4160,4160,4160,0
20231010,110400,109019705,4160,4160,4160,4160,1
20231010,110300,109015545,4160,4160,4160,4160,0
20231010,110200,109015545,4160,4190,4190,4160,21
20231010,110100,108928140,4160,4160,4160,4160,0
20231010,110000,108928140,4160,4165,4165,4160,87
20231010,105900,108565880,4165,4165,4165,4165,0
20231010,105800,108565880,4165,4170,4170,4165,1328
20231010,105700,103032210,4175,4190,4190,4175,539
20231010,105600,100780120,4200,4200,4200,4200,0
20231010,105500,100780120,4200,4200,4200,4200,0
20231010,105400,100780120,4200,4200,4200,4200,0
20231010,105300,100780120,4200,4200,4200,4200,0
20231010,105200,100780120,4200,4200,4200,4200,0
20231010,105100,100780120,4200,4200,4200,4200,0
20231010,105000,100780120,4200,4200,4200,4200,1
20231010,104900,100775920,4190,4200,4200,4190,4
20231010,104800,100759150,4185,4185,4185,4185,0
20231010,104700,100759150,4185,4185,4185,4185,0
20231010,104600,100759150,4185,4185,4185,4185,0
20231010,104500,100759150,4185,4185,4190,4185,47
20231010,104400,100562450,4185,4185,4185,4185,0
20231010,104300,100562450,4185,4185,4185,4185,0
20231010,104200,100562450,4185,4185,4185,4185,0
20231010,104100,100562450,4185,4185,4185,4185,0
20231010,104000,100562450,4185,4185,4185,4185,0
20231010,103900,100562450,4185,4185,4185,4185,34
20231010,103800,100420160,4185,4185,4185,4185,0
20231010,103700,100420160,4185,4185,4185,4185,0
20231010,103600,100420160,4185,4185,4185,4185,0
20231010,103500,100420160,4185,4185,4185,4185,119
20231010,103400,99922145,4185,4205,4205,4185,34
20231010,103300,99779530,4225,4230,4230,4225,50
20231010,103200,99568130,4240,4240,4240,4240,0
20231010,103100,99568130,4240,4240,4240,4240,100
20231010,103000,99144130,4240,4190,4240,4180,187
20231010,102900,98357155,4230,4175,4230,4175,214
20231010,102800,97455420,4170,4170,4170,4170,0
20231010,102700,97455420,4170,4170,4170,4170,0
20231010,102600,97455420,4170,4175,4175,4170,979
20231010,102500,93372865,4170,4170,4170,4170,0
20231010,102400,93372865,4170,4170,4170,4170,0
20231010,102300,93372865,4170,4170,4170,4170,34
20231010,102200,93231085,4170,4175,4175,4170,69
20231010,102100,92943125,4225,4200,4225,4170,24
20231010,102000,92842390,4200,4200,4200,4200,0
20231010,101900,92842390,4200,4200,4200,4200,0
20231010,101800,92842390,4200,4180,4200,4165,596
20231010,101700,90348965,4160,4160,4160,4160,0
20231010,101600,90348965,4160,4160,4160,4160,0
20231010,101500,90348965,4160,4160,4160,4160,13
20231010,101400,90294885,4160,4160,4160,4160,69
20231010,101300,90007845,4160,4160,4160,4160,34
20231010,101200,89866405,4160,4160,4160,4160,23
20231010,101100,89770725,4185,4180,4185,4180,4
20231010,101000,89754000,4160,4165,4165,4160,69
20231010,100900,89466740,4165,4165,4165,4165,32
20231010,100800,89333460,4165,4165,4165,4165,35
20231010,100700,89187685,4165,4165,4165,4165,0
20231010,100600,89187685,4165,4175,4175,4165,69
20231010,100500,88899820,4175,4175,4175,4175,10
20231010,100400,88858070,4175,4165,4175,4160,164
20231010,100300,88175775,4160,4165,4165,4160,23
20231010,100200,88080090,4160,4165,4165,4160,104
20231010,100100,87647205,4160,4160,4160,4160,0
20231010,100000,87647205,4160,4165,4165,4160,87
20231010,095900,87285140,4155,4155,4155,4155,0
20231010,095800,87285140,4155,4160,4160,4155,391
20231010,095700,85660430,4155,4160,4160,4155,35
20231010,095600,85515000,4150,4150,4150,4150,0
20231010,095500,85515000,4150,4150,4150,4150,0
20231010,095400,85515000,4150,4165,4165,4150,92
20231010,095300,85133020,4175,4160,4175,4160,134
20231010,095200,84575220,4150,4150,4150,4150,357
20231010,095100,83093670,4150,4150,4150,4150,0
20231010,095000,83093670,4150,4155,4155,4150,69
20231010,094900,82807250,4150,4150,4150,4150,0
20231010,094800,82807250,4150,4150,4150,4150,0
20231010,094700,82807250,4150,4150,4150,4150,35
20231010,094600,82662000,4150,4155,4155,4150,393
20231010,094500,81030855,4160,4160,4160,4155,287
20231010,094400,79838270,4170,4170,4170,4170,387
20231010,094300,78224480,4185,4185,4185,4185,199
20231010,094200,77391665,4185,4185,4185,4180,312
20231010,094100,76087080,4185,4215,4215,4185,500
20231010,094000,73981130,4225,4195,4225,4180,325
20231010,093900,72619435,4270,4200,4270,4200,801
20231010,093800,69241825,4200,4170,4200,4170,70
20231010,093700,68949895,4210,4210,4210,4210,0
20231010,093600,68949895,4210,4175,4210,4165,60
20231010,093500,68699605,4210,4210,4210,4210,1
20231010,093400,68695395,4170,4200,4200,4155,393
20231010,093300,67058315,4195,4195,4195,4195,0
20231010,093200,67058315,4195,4195,4195,4195,192
20231010,093100,66252875,4195,4195,4195,4165,55
20231010,093000,66023200,4195,4160,4195,4150,158
20231010,092900,65366740,4155,4155,4155,4155,0
20231010,092800,65366740,4155,4160,4160,4155,324
20231010,092700,64020150,4190,4200,4200,4150,917
20231010,092600,60192285,4200,4200,4200,4200,104
20231010,092500,59755485,4200,4200,4200,4200,0
20231010,092400,59755485,4200,4200,4200,4200,0
20231010,092300,59755485,4200,4200,4200,4200,0
20231010,092200,59755485,4200,4220,4220,4200,393
20231010,092100,58103535,4220,4220,4220,4220,942
20231010,092000,54128295,4220,4230,4230,4220,843
20231010,091900,50562755,4230,4240,4240,4230,498
20231010,091800,48454070,4240,4250,4250,4235,641
20231010,091700,45738590,4250,4250,4250,4250,0
20231010,091600,45738590,4250,4255,4255,4235,339
20231010,091500,44300635,4250,4260,4260,4250,35
20231010,091400,44151675,4275,4255,4275,4250,71
20231010,091300,43849730,4275,4275,4275,4275,28
20231010,091200,43730030,4260,4260,4260,4260,0
20231010,091100,43730030,4260,4255,4260,4255,165
20231010,091000,43027200,4235,4260,4260,4230,430
20231010,090900,41201340,4270,4260,4270,4260,101
20231010,090800,40770310,4270,4280,4280,4270,267
20231010,090700,39629990,4295,4345,4345,4295,838
20231010,090600,36006605,4345,4350,4355,4345,864
20231010,090500,32252225,4355,4360,4370,4355,194
20231010,090400,31406950,4360,4355,4370,4355,160
20231010,090300,30709500,4345,4390,4415,4345,4411
20231010,090200,11360030,4390,4315,4390,4315,738
20231010,090100,8136385,4315,4305,4315,4300,379
20231010,090000,6502325,4300,4295,4305,4295,1513