stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,193100,780273755,4805,4805,4805,4805,1591
20231026,193000,780273755,4805,4805,4805,4805,0
20231026,192900,780273755,4805,4805,4805,4805,0
20231026,192800,780273755,4805,4805,4805,4805,0
20231026,192700,780273755,4805,4805,4805,4805,0
20231026,192600,780273755,4805,4805,4805,4805,0
20231026,192500,780273755,4805,4805,4805,4805,0
20231026,192400,780273755,4805,4805,4805,4805,0
20231026,192300,780273755,4805,4805,4805,4805,0
20231026,192200,780273755,4805,4805,4805,4805,0
20231026,192100,780273755,4805,4805,4805,4805,0
20231026,192000,780273755,4805,4805,4805,4805,0
20231026,191900,780273755,4805,4805,4805,4805,0
20231026,191800,780273755,4805,4805,4805,4805,0
20231026,191700,780273755,4805,4805,4805,4805,0
20231026,191600,780273755,4805,4805,4805,4805,0
20231026,191500,780273755,4805,4805,4805,4805,0
20231026,191400,780273755,4805,4805,4805,4805,0
20231026,191300,780273755,4805,4805,4805,4805,0
20231026,191200,780273755,4805,4805,4805,4805,0
20231026,191100,780273755,4805,4805,4805,4805,0
20231026,191000,780273755,4805,4805,4805,4805,0
20231026,190900,780273755,4805,4805,4805,4805,0
20231026,190800,780273755,4805,4805,4805,4805,0
20231026,190700,780273755,4805,4805,4805,4805,0
20231026,190600,780273755,4805,4805,4805,4805,0
20231026,190500,780273755,4805,4805,4805,4805,0
20231026,190400,780273755,4805,4805,4805,4805,0
20231026,190300,780273755,4805,4805,4805,4805,0
20231026,190200,780273755,4805,4805,4805,4805,0
20231026,190100,780273755,4805,4805,4805,4805,1591
20231026,190000,780273755,4805,4805,4805,4805,0
20231026,185900,780273755,4805,4805,4805,4805,0
20231026,185800,780273755,4805,4805,4805,4805,0
20231026,185700,780273755,4805,4805,4805,4805,0
20231026,185600,780273755,4805,4805,4805,4805,0
20231026,185500,780273755,4805,4805,4805,4805,0
20231026,185400,780273755,4805,4805,4805,4805,0
20231026,185300,780273755,4805,4805,4805,4805,0
20231026,185200,780273755,4805,4805,4805,4805,0
20231026,185100,780273755,4805,4805,4805,4805,0
20231026,185000,780273755,4805,4805,4805,4805,0
20231026,184900,780273755,4805,4805,4805,4805,0
20231026,184800,780273755,4805,4805,4805,4805,0
20231026,184700,780273755,4805,4805,4805,4805,0
20231026,184600,780273755,4805,4805,4805,4805,0
20231026,184500,780273755,4805,4805,4805,4805,0
20231026,184400,780273755,4805,4805,4805,4805,0
20231026,184300,780273755,4805,4805,4805,4805,0
20231026,184200,780273755,4805,4805,4805,4805,0
20231026,184100,780273755,4805,4805,4805,4805,0
20231026,184000,780273755,4805,4805,4805,4805,0
20231026,183900,780273755,4805,4805,4805,4805,0
20231026,183800,780273755,4805,4805,4805,4805,0
20231026,183700,780273755,4805,4805,4805,4805,0
20231026,183600,780273755,4805,4805,4805,4805,0
20231026,183500,780273755,4805,4805,4805,4805,0
20231026,183400,780273755,4805,4805,4805,4805,0
20231026,183300,780273755,4805,4805,4805,4805,0
20231026,183200,780273755,4805,4805,4805,4805,0
20231026,183100,780273755,4805,4805,4805,4805,1591
20231026,183000,780273755,4805,4805,4805,4805,0
20231026,182900,780273755,4805,4805,4805,4805,0
20231026,182800,780273755,4805,4805,4805,4805,0
20231026,182700,780273755,4805,4805,4805,4805,0
20231026,182600,780273755,4805,4805,4805,4805,0
20231026,182500,780273755,4805,4805,4805,4805,0
20231026,182400,780273755,4805,4805,4805,4805,0
20231026,182300,780273755,4805,4805,4805,4805,0
20231026,182200,780273755,4805,4805,4805,4805,0
20231026,182100,780273755,4805,4805,4805,4805,0
20231026,182000,780273755,4805,4805,4805,4805,0
20231026,181900,780273755,4805,4805,4805,4805,0
20231026,181800,780273755,4805,4805,4805,4805,0
20231026,181700,780273755,4805,4805,4805,4805,0
20231026,181600,780273755,4805,4805,4805,4805,0
20231026,181500,780273755,4805,4805,4805,4805,0
20231026,181400,780273755,4805,4805,4805,4805,0
20231026,181300,780273755,4805,4805,4805,4805,0
20231026,181200,780273755,4805,4805,4805,4805,0
20231026,181100,780273755,4805,4805,4805,4805,0
20231026,181000,780273755,4805,4805,4805,4805,0
20231026,180900,780273755,4805,4805,4805,4805,0
20231026,180800,780273755,4805,4805,4805,4805,0
20231026,180700,780273755,4805,4805,4805,4805,0
20231026,180600,780273755,4805,4805,4805,4805,0
20231026,180500,780273755,4805,4805,4805,4805,0
20231026,180400,780273755,4805,4805,4805,4805,0
20231026,180300,780273755,4805,4805,4805,4805,0
20231026,180200,780273755,4805,4805,4805,4805,0
20231026,180100,780273755,4805,4805,4805,4805,1591
20231026,180000,780273755,4805,4805,4805,4805,0
20231026,175900,780273755,4805,4805,4805,4805,0
20231026,175800,780273755,4805,4805,4805,4805,0
20231026,175700,780273755,4805,4805,4805,4805,0
20231026,175600,780273755,4805,4805,4805,4805,0
20231026,175500,780273755,4805,4805,4805,4805,0
20231026,175400,780273755,4805,4805,4805,4805,0
20231026,175300,780273755,4805,4805,4805,4805,0
20231026,175200,780273755,4805,4805,4805,4805,0
20231026,175100,780273755,4805,4805,4805,4805,0
20231026,175000,780273755,4805,4805,4805,4805,0
20231026,174900,780273755,4805,4805,4805,4805,0
20231026,174800,780273755,4805,4805,4805,4805,0
20231026,174700,780273755,4805,4805,4805,4805,0
20231026,174600,780273755,4805,4805,4805,4805,0
20231026,174500,780273755,4805,4805,4805,4805,0
20231026,174400,780273755,4805,4805,4805,4805,0
20231026,174300,780273755,4805,4805,4805,4805,0
20231026,174200,780273755,4805,4805,4805,4805,0
20231026,174100,780273755,4805,4805,4805,4805,0
20231026,174000,780273755,4805,4805,4805,4805,0
20231026,173900,780273755,4805,4805,4805,4805,0
20231026,173800,780273755,4805,4805,4805,4805,0
20231026,173700,780273755,4805,4805,4805,4805,0
20231026,173600,780273755,4805,4805,4805,4805,0
20231026,173500,780273755,4805,4805,4805,4805,0
20231026,173400,780273755,4805,4805,4805,4805,0
20231026,173300,780273755,4805,4805,4805,4805,0
20231026,173200,780273755,4805,4805,4805,4805,0
20231026,173100,780273755,4805,4805,4805,4805,1591
20231026,173000,780273755,4805,4805,4805,4805,0
20231026,172900,780273755,4805,4805,4805,4805,0
20231026,172800,780273755,4805,4805,4805,4805,0
20231026,172700,780273755,4805,4805,4805,4805,0
20231026,172600,780273755,4805,4805,4805,4805,0
20231026,172500,780273755,4805,4805,4805,4805,0
20231026,172400,780273755,4805,4805,4805,4805,0
20231026,172300,780273755,4805,4805,4805,4805,0
20231026,172200,780273755,4805,4805,4805,4805,0
20231026,172100,780273755,4805,4805,4805,4805,0
20231026,172000,780273755,4805,4805,4805,4805,0
20231026,171900,780273755,4805,4805,4805,4805,0
20231026,171800,780273755,4805,4805,4805,4805,0
20231026,171700,780273755,4805,4805,4805,4805,0
20231026,171600,780273755,4805,4805,4805,4805,0
20231026,171500,780273755,4805,4805,4805,4805,0
20231026,171400,780273755,4805,4805,4805,4805,0
20231026,171300,780273755,4805,4805,4805,4805,0
20231026,171200,780273755,4805,4805,4805,4805,0
20231026,171100,780273755,4805,4805,4805,4805,0
20231026,171000,780273755,4805,4805,4805,4805,0
20231026,170900,780273755,4805,4805,4805,4805,0
20231026,170800,780273755,4805,4805,4805,4805,0
20231026,170700,780273755,4805,4805,4805,4805,0
20231026,170600,780273755,4805,4805,4805,4805,0
20231026,170500,780273755,4805,4805,4805,4805,0
20231026,170400,780273755,4805,4805,4805,4805,0
20231026,170300,780273755,4805,4805,4805,4805,0
20231026,170200,780273755,4805,4805,4805,4805,0
20231026,170100,780273755,4805,4805,4805,4805,1591
20231026,170000,780273755,4805,4805,4805,4805,0
20231026,165900,780273755,4805,4805,4805,4805,0
20231026,165800,780273755,4805,4805,4805,4805,0
20231026,165700,780273755,4805,4805,4805,4805,0
20231026,165600,780273755,4805,4805,4805,4805,0
20231026,165500,780273755,4805,4805,4805,4805,0
20231026,165400,780273755,4805,4805,4805,4805,0
20231026,165300,780273755,4805,4805,4805,4805,0
20231026,165200,780273755,4805,4805,4805,4805,0
20231026,165100,780273755,4805,4805,4805,4805,0
20231026,165000,780273755,4805,4805,4805,4805,0
20231026,164900,780273755,4805,4805,4805,4805,0
20231026,164800,780273755,4805,4805,4805,4805,0
20231026,164700,780273755,4805,4805,4805,4805,0
20231026,164600,780273755,4805,4805,4805,4805,0
20231026,164500,780273755,4805,4805,4805,4805,0
20231026,164400,780273755,4805,4805,4805,4805,0
20231026,164300,780273755,4805,4805,4805,4805,0
20231026,164200,780273755,4805,4805,4805,4805,0
20231026,164100,780273755,4805,4805,4805,4805,0
20231026,164000,780273755,4805,4805,4805,4805,0
20231026,163900,780273755,4805,4805,4805,4805,0
20231026,163800,780273755,4805,4805,4805,4805,0
20231026,163700,780273755,4805,4805,4805,4805,0
20231026,163600,780273755,4805,4805,4805,4805,0
20231026,163500,780273755,4805,4805,4805,4805,0
20231026,163400,780273755,4805,4805,4805,4805,0
20231026,163300,780273755,4805,4805,4805,4805,0
20231026,163200,780273755,4805,4805,4805,4805,0
20231026,163100,780273755,4805,4805,4805,4805,1591
20231026,163000,780273755,4805,4805,4805,4805,0
20231026,162900,780273755,4805,4805,4805,4805,0
20231026,162800,780273755,4805,4805,4805,4805,0
20231026,162700,780273755,4805,4805,4805,4805,0
20231026,162600,780273755,4805,4805,4805,4805,0
20231026,162500,780273755,4805,4805,4805,4805,0
20231026,162400,780273755,4805,4805,4805,4805,0
20231026,162300,780273755,4805,4805,4805,4805,0
20231026,162200,780273755,4805,4805,4805,4805,0
20231026,162100,780273755,4805,4805,4805,4805,0
20231026,162000,780273755,4805,4805,4805,4805,0
20231026,161900,780273755,4805,4805,4805,4805,0
20231026,161800,780273755,4805,4805,4805,4805,0
20231026,161700,780273755,4805,4805,4805,4805,0
20231026,161600,780273755,4805,4805,4805,4805,0
20231026,161500,780273755,4805,4805,4805,4805,0
20231026,161400,780273755,4805,4805,4805,4805,0
20231026,161300,780273755,4805,4805,4805,4805,0
20231026,161200,780273755,4805,4805,4805,4805,0
20231026,161100,780273755,4805,4805,4805,4805,0
20231026,161000,780273755,4805,4805,4805,4805,0
20231026,160900,780273755,4805,4805,4805,4805,0
20231026,160800,780273755,4805,4805,4805,4805,0
20231026,160700,780273755,4805,4805,4805,4805,0
20231026,160600,780273755,4805,4805,4805,4805,0
20231026,160500,780273755,4805,4805,4805,4805,0
20231026,160400,780273755,4805,4805,4805,4805,0
20231026,160300,780273755,4805,4805,4805,4805,0
20231026,160200,780273755,4805,4805,4805,4805,0
20231026,160100,780273755,4805,4805,4805,4805,1591
20231026,160000,780273755,4805,4805,4805,4805,0
20231026,155900,780273755,4805,4805,4805,4805,0
20231026,155800,780273755,4805,4805,4805,4805,0
20231026,155700,780273755,4805,4805,4805,4805,0
20231026,155600,780273755,4805,4805,4805,4805,0
20231026,155500,780273755,4805,4805,4805,4805,0
20231026,155400,780273755,4805,4805,4805,4805,0
20231026,155300,780273755,4805,4805,4805,4805,0
20231026,155200,780273755,4805,4805,4805,4805,0
20231026,155100,780273755,4805,4805,4805,4805,0
20231026,155000,780273755,4805,4805,4805,4805,0
20231026,154900,780273755,4805,4805,4805,4805,0
20231026,154800,780273755,4805,4805,4805,4805,0
20231026,154700,780273755,4805,4805,4805,4805,0
20231026,154600,780273755,4805,4805,4805,4805,0
20231026,154500,780273755,4805,4805,4805,4805,0
20231026,154400,780273755,4805,4805,4805,4805,0
20231026,154300,780273755,4805,4805,4805,4805,0
20231026,154200,780273755,4805,4805,4805,4805,0
20231026,154100,780273755,4805,4805,4805,4805,0
20231026,154000,780273755,4805,4805,4805,4805,0
20231026,153900,780273755,4805,4805,4805,4805,0
20231026,153800,780273755,4805,4805,4805,4805,0
20231026,153700,780273755,4805,4805,4805,4805,0
20231026,153600,780273755,4805,4805,4805,4805,0
20231026,153500,780273755,4805,4805,4805,4805,0
20231026,153400,780273755,4805,4805,4805,4805,0
20231026,153300,780273755,4805,4805,4805,4805,0
20231026,153200,780273755,4805,4805,4805,4805,0
20231026,153100,780273755,4805,4805,4805,4805,1591
20231026,153000,780273755,4805,4805,4805,4805,1591
20231026,152900,772629000,4810,4810,4810,4810,0
20231026,152800,772629000,4810,4810,4810,4810,0
20231026,152700,772629000,4810,4810,4810,4810,0
20231026,152600,772629000,4810,4810,4810,4810,0
20231026,152500,772629000,4810,4810,4810,4810,0
20231026,152400,772629000,4810,4810,4810,4810,0
20231026,152300,772629000,4810,4810,4810,4810,0
20231026,152200,772629000,4810,4810,4810,4810,0
20231026,152100,772629000,4810,4810,4810,4810,0
20231026,152000,772629000,4810,4810,4810,4810,0
20231026,151900,772629000,4810,4780,4840,4780,3671
20231026,151800,755039790,4780,4780,4780,4780,347
20231026,151700,753381130,4780,4790,4860,4780,1521
20231026,151600,746106360,4860,4860,4860,4860,0
20231026,151500,746106360,4860,4865,4865,4790,816
20231026,151400,742181375,4865,4860,4870,4860,505
20231026,151300,739723255,4855,4855,4855,4855,1
20231026,151200,739718400,4850,4800,4850,4800,1990
20231026,151100,730164375,4805,4800,4805,4800,2
20231026,151000,730154770,4790,4770,4790,4760,753
20231026,150900,726562740,4770,4725,4775,4710,4300
20231026,150800,706223235,4775,4725,4775,4725,105
20231026,150700,705726890,4710,4770,4770,4710,1000
20231026,150600,700998850,4880,4875,4880,4875,130
20231026,150500,700364575,4880,4885,4885,4880,780
20231026,150400,696555675,4890,4790,4890,4790,320
20231026,150300,694995160,4790,4790,4795,4790,2390
20231026,150200,683542025,4790,4790,4790,4790,50
20231026,150100,683302525,4810,4810,4810,4810,0
20231026,150000,683302525,4810,4810,4810,4810,0
20231026,145900,683302525,4810,4805,4810,4805,128
20231026,145800,682686995,4810,4810,4890,4750,2155
20231026,145700,672302740,4785,4785,4785,4785,1
20231026,145600,672297955,4790,4795,4795,4790,2586
20231026,145500,659906015,4790,4815,4815,4790,3012
20231026,145400,645473015,4815,4815,4815,4815,138
20231026,145300,644808545,4820,4820,4820,4820,15
20231026,145200,644736245,4825,4830,4830,4825,1177
20231026,145100,639051685,4830,4825,4830,4825,73
20231026,145000,638699100,4855,4855,4855,4825,25
20231026,144900,638577815,4860,4860,4860,4860,1
20231026,144800,638572955,4820,4840,4840,4820,3000
20231026,144700,624109765,4890,4890,4890,4890,0
20231026,144600,624109765,4890,4890,4890,4890,1
20231026,144500,624104875,4835,4835,4835,4835,0
20231026,144400,624104875,4835,4835,4835,4835,20
20231026,144300,624008175,4835,4845,4845,4835,2044
20231026,144200,614115260,4895,4895,4895,4895,126
20231026,144100,613498490,4895,4895,4905,4895,349
20231026,144000,611790125,4895,4900,4900,4895,1887
20231026,143900,602552815,4895,4900,4900,4840,577
20231026,143800,599728615,4830,4900,4905,4830,211
20231026,143700,598706335,4900,4895,4900,4890,2436
20231026,143600,586775335,4890,4870,4890,4870,35
20231026,143500,586604785,4870,4870,4870,4870,0
20231026,143400,586604785,4870,4870,4870,4870,0
20231026,143300,586604785,4870,4870,4870,4870,10
20231026,143200,586556085,4870,4870,4870,4870,518
20231026,143100,584033425,4905,4905,4910,4905,200
20231026,143000,583052230,4905,4885,4905,4885,2810
20231026,142900,569270580,4910,4910,4910,4905,51
20231026,142800,569020245,4905,4880,4905,4880,3585
20231026,142700,551479670,4875,4865,4875,4865,1553
20231026,142600,543916845,4870,4835,4870,4835,5
20231026,142500,543892600,4875,4840,4875,4835,104
20231026,142400,543389705,4830,4875,4875,4830,9
20231026,142300,543346190,4825,4870,4885,4825,1150
20231026,142200,537735565,4890,4855,4890,4855,3437
20231026,142100,520938695,4855,4815,4855,4815,4262
20231026,142000,500386205,4815,4800,4820,4795,1437
20231026,141900,493477690,4795,4795,4795,4795,300
20231026,141800,492039190,4795,4795,4795,4795,0
20231026,141700,492039190,4795,4795,4795,4795,20
20231026,141600,491943290,4795,4795,4795,4795,5
20231026,141500,491919315,4800,4780,4800,4780,2525
20231026,141400,479805695,4780,4780,4780,4780,0
20231026,141300,479805695,4780,4780,4780,4780,22
20231026,141200,479700535,4750,4740,4815,4740,10789
20231026,141100,428105760,4740,4745,4750,4740,3513
20231026,141000,411419150,4750,4750,4750,4750,0
20231026,140900,411419150,4750,4750,4750,4750,0
20231026,140800,411419150,4750,4750,4750,4750,30
20231026,140700,411276650,4750,4750,4750,4750,0
20231026,140600,411276650,4750,4750,4750,4750,30
20231026,140500,411134150,4750,4750,4750,4750,0
20231026,140400,411134150,4750,4750,4750,4750,5
20231026,140300,411110400,4760,4760,4760,4760,0
20231026,140200,411110400,4760,4790,4790,4760,853
20231026,140100,407044420,4815,4820,4825,4800,1717
20231026,140000,398768580,4820,4760,4820,4760,1339
20231026,135900,392394820,4855,4860,4870,4735,513
20231026,135800,389902120,4870,4645,4870,4645,8761
20231026,135700,348067190,4645,4645,4645,4645,0
20231026,135600,348067190,4645,4645,4645,4645,1
20231026,135500,348062545,4640,4640,4640,4640,1067
20231026,135400,343111665,4650,4640,4650,4625,2401
20231026,135300,332001545,4670,4670,4670,4670,0
20231026,135200,332001545,4670,4670,4670,4670,0
20231026,135100,332001545,4670,4670,4670,4670,0
20231026,135000,332001545,4670,4670,4670,4670,0
20231026,134900,332001545,4670,4670,4670,4670,1
20231026,134800,331996875,4640,4670,4680,4640,2567
20231026,134700,320056385,4670,4670,4670,4670,2
20231026,134600,320047045,4670,4670,4670,4670,0
20231026,134500,320047045,4670,4670,4670,4670,1
20231026,134400,320042375,4655,4655,4655,4655,0
20231026,134300,320042375,4655,4635,4655,4635,2583
20231026,134200,308027650,4625,4625,4625,4625,0
20231026,134100,308027650,4625,4625,4625,4625,13
20231026,134000,307967525,4625,4625,4625,4625,30
20231026,133900,307828775,4620,4620,4620,4620,3
20231026,133800,307814915,4620,4620,4620,4620,14
20231026,133700,307750235,4620,4620,4620,4620,19
20231026,133600,307662455,4625,4625,4625,4625,1
20231026,133500,307657830,4600,4600,4600,4600,0
20231026,133400,307657830,4600,4600,4600,4600,0
20231026,133300,307657830,4600,4600,4600,4600,264
20231026,133200,306443430,4630,4625,4630,4600,949
20231026,133100,302066025,4635,4635,4635,4635,0
20231026,133000,302066025,4635,4635,4635,4635,0
20231026,132900,302066025,4635,4625,4635,4625,100
20231026,132800,301602615,4625,4625,4625,4625,0
20231026,132700,301602615,4625,4625,4625,4625,1
20231026,132600,301597990,4625,4625,4625,4625,4
20231026,132500,301579490,4625,4625,4625,4625,0
20231026,132400,301579490,4625,4610,4625,4610,110
20231026,132300,301072070,4615,4615,4615,4615,0
20231026,132200,301072070,4615,4615,4615,4615,22
20231026,132100,300970540,4615,4615,4615,4615,0
20231026,132000,300970540,4615,4600,4615,4590,1814
20231026,131900,292635810,4625,4625,4625,4625,0
20231026,131800,292635810,4625,4625,4625,4625,106
20231026,131700,292145560,4640,4630,4640,4630,200
20231026,131600,291217685,4645,4645,4645,4645,0
20231026,131500,291217685,4645,4645,4645,4645,0
20231026,131400,291217685,4645,4645,4645,4645,350
20231026,131300,289591935,4635,4635,4635,4635,0
20231026,131200,289591935,4635,4640,4640,4635,485
20231026,131100,287341650,4645,4605,4645,4605,3511
20231026,131000,271058770,4600,4600,4600,4600,0
20231026,130900,271058770,4600,4600,4600,4600,0
20231026,130800,271058770,4600,4600,4600,4600,217
20231026,130700,270060570,4610,4610,4610,4610,0
20231026,130600,270060570,4610,4610,4610,4610,0
20231026,130500,270060570,4610,4605,4610,4605,100
20231026,130400,269599605,4610,4610,4610,4610,101
20231026,130300,269133995,4610,4610,4610,4610,100
20231026,130200,268672995,4610,4610,4610,4610,10
20231026,130100,268626895,4615,4605,4615,4605,1083
20231026,130000,263634435,4615,4615,4615,4615,0
20231026,125900,263634435,4615,4615,4615,4615,0
20231026,125800,263634435,4615,4615,4615,4615,0
20231026,125700,263634435,4615,4635,4635,4585,6586
20231026,125600,233348175,4635,4635,4635,4635,0
20231026,125500,233348175,4635,4635,4635,4635,0
20231026,125400,233348175,4635,4635,4635,4635,0
20231026,125300,233348175,4635,4635,4635,4635,0
20231026,125200,233348175,4635,4635,4635,4635,0
20231026,125100,233348175,4635,4635,4635,4635,0
20231026,125000,233348175,4635,4635,4635,4635,1
20231026,124900,233343540,4605,4605,4605,4605,0
20231026,124800,233343540,4605,4605,4605,4605,0
20231026,124700,233343540,4605,4615,4615,4605,4626
20231026,124600,212025140,4645,4645,4645,4645,0
20231026,124500,212025140,4645,4645,4645,4645,0
20231026,124400,212025140,4645,4645,4645,4645,4
20231026,124300,212006560,4610,4610,4610,4610,0
20231026,124200,212006560,4610,4610,4610,4610,0
20231026,124100,212006560,4610,4610,4610,4610,0
20231026,124000,212006560,4610,4610,4610,4610,0
20231026,123900,212006560,4610,4615,4615,4610,500
20231026,123800,209701160,4615,4650,4650,4615,347
20231026,123700,208099580,4650,4650,4650,4650,5
20231026,123600,208076330,4645,4645,4645,4645,1
20231026,123500,208071685,4615,4620,4620,4615,1643
20231026,123400,200487530,4650,4650,4650,4650,6
20231026,123300,200459630,4650,4650,4650,4650,19
20231026,123200,200371280,4650,4635,4650,4635,6
20231026,123100,200343395,4630,4630,4630,4630,1
20231026,123000,200338765,4615,4650,4650,4615,1001
20231026,122900,195719115,4650,4650,4650,4650,17
20231026,122800,195640065,4650,4650,4650,4650,7
20231026,122700,195607515,4650,4650,4650,4650,7
20231026,122600,195574965,4650,4650,4650,4650,0
20231026,122500,195574965,4650,4645,4650,4645,93
20231026,122400,195142960,4645,4645,4645,4645,3
20231026,122300,195129025,4615,4615,4615,4615,0
20231026,122200,195129025,4615,4615,4615,4615,0
20231026,122100,195129025,4615,4615,4615,4615,0
20231026,122000,195129025,4615,4615,4615,4615,0
20231026,121900,195129025,4615,4615,4615,4615,0
20231026,121800,195129025,4615,4615,4615,4615,0
20231026,121700,195129025,4615,4615,4615,4615,0
20231026,121600,195129025,4615,4615,4615,4615,0
20231026,121500,195129025,4615,4615,4615,4615,0
20231026,121400,195129025,4615,4615,4615,4615,0
20231026,121300,195129025,4615,4615,4615,4615,0
20231026,121200,195129025,4615,4615,4615,4615,500
20231026,121100,192821525,4615,4615,4615,4615,0
20231026,121000,192821525,4615,4615,4615,4615,0
20231026,120900,192821525,4615,4615,4615,4615,0
20231026,120800,192821525,4615,4615,4615,4615,0
20231026,120700,192821525,4615,4615,4615,4615,3
20231026,120600,192807680,4615,4615,4615,4615,0
20231026,120500,192807680,4615,4615,4615,4615,0
20231026,120400,192807680,4615,4615,4615,4615,0
20231026,120300,192807680,4615,4615,4615,4615,0
20231026,120200,192807680,4615,4615,4615,4615,0
20231026,120100,192807680,4615,4615,4615,4615,0
20231026,120000,192807680,4615,4615,4615,4615,51
20231026,115900,192572315,4630,4630,4630,4630,0
20231026,115800,192572315,4630,4635,4635,4630,136
20231026,115700,191942605,4635,4635,4635,4635,0
20231026,115600,191942605,4635,4635,4635,4635,1
20231026,115500,191937970,4640,4640,4640,4640,0
20231026,115400,191937970,4640,4640,4640,4640,0
20231026,115300,191937970,4640,4640,4640,4640,0
20231026,115200,191937970,4640,4640,4640,4640,0
20231026,115100,191937970,4640,4640,4640,4640,0
20231026,115000,191937970,4640,4640,4640,4640,0
20231026,114900,191937970,4640,4640,4640,4640,0
20231026,114800,191937970,4640,4640,4640,4640,0
20231026,114700,191937970,4640,4640,4640,4640,0
20231026,114600,191937970,4640,4640,4640,4640,0
20231026,114500,191937970,4640,4640,4640,4640,10
20231026,114400,191891570,4615,4615,4615,4615,0
20231026,114300,191891570,4615,4615,4615,4615,0
20231026,114200,191891570,4615,4615,4615,4615,0
20231026,114100,191891570,4615,4615,4615,4615,0
20231026,114000,191891570,4615,4615,4615,4615,0
20231026,113900,191891570,4615,4615,4615,4615,0
20231026,113800,191891570,4615,4615,4615,4615,0
20231026,113700,191891570,4615,4615,4615,4615,0
20231026,113600,191891570,4615,4615,4615,4615,0
20231026,113500,191891570,4615,4615,4615,4615,0
20231026,113400,191891570,4615,4615,4615,4615,0
20231026,113300,191891570,4615,4615,4615,4615,0
20231026,113200,191891570,4615,4615,4615,4615,0
20231026,113100,191891570,4615,4615,4615,4615,21
20231026,113000,191794655,4650,4650,4650,4650,0
20231026,112900,191794655,4650,4650,4650,4650,0
20231026,112800,191794655,4650,4650,4650,4650,0
20231026,112700,191794655,4650,4650,4650,4650,0
20231026,112600,191794655,4650,4650,4650,4650,0
20231026,112500,191794655,4650,4645,4650,4645,294
20231026,112400,190427730,4650,4650,4650,4650,0
20231026,112300,190427730,4650,4650,4650,4650,0
20231026,112200,190427730,4650,4650,4650,4650,0
20231026,112100,190427730,4650,4650,4650,4650,0
20231026,112000,190427730,4650,4645,4650,4645,100
20231026,111900,189963020,4650,4650,4650,4650,0
20231026,111800,189963020,4650,4650,4650,4650,0
20231026,111700,189963020,4650,4650,4650,4650,0
20231026,111600,189963020,4650,4650,4650,4650,0
20231026,111500,189963020,4650,4615,4650,4610,1608
20231026,111400,182527225,4610,4610,4610,4610,0
20231026,111300,182527225,4610,4610,4610,4610,0
20231026,111200,182527225,4610,4615,4615,4610,128
20231026,111100,181936845,4615,4615,4615,4615,0
20231026,111000,181936845,4615,4615,4615,4615,0
20231026,110900,181936845,4615,4615,4615,4615,27
20231026,110800,181812240,4610,4610,4610,4610,0
20231026,110700,181812240,4610,4610,4610,4610,80
20231026,110600,181443440,4610,4610,4610,4610,77
20231026,110500,181088470,4610,4625,4625,4610,2107
20231026,110400,171362225,4630,4630,4630,4630,0
20231026,110300,171362225,4630,4630,4630,4630,0
20231026,110200,171362225,4630,4630,4630,4630,1
20231026,110100,171357595,4630,4630,4630,4630,0
20231026,110000,171357595,4630,4630,4630,4630,0
20231026,105900,171357595,4630,4630,4630,4630,0
20231026,105800,171357595,4630,4630,4630,4630,0
20231026,105700,171357595,4630,4630,4630,4630,0
20231026,105600,171357595,4630,4635,4635,4630,1725
20231026,105500,163370745,4630,4630,4630,4630,0
20231026,105400,163370745,4630,4630,4630,4630,0
20231026,105300,163370745,4630,4630,4630,4630,0
20231026,105200,163370745,4630,4630,4630,4630,0
20231026,105100,163370745,4630,4630,4630,4630,0
20231026,105000,163370745,4630,4630,4630,4630,383
20231026,104900,161597455,4635,4635,4635,4635,254
20231026,104800,160420165,4635,4635,4635,4635,0
20231026,104700,160420165,4635,4635,4635,4635,0
20231026,104600,160420165,4635,4635,4635,4635,0
20231026,104500,160420165,4635,4635,4635,4635,0
20231026,104400,160420165,4635,4635,4635,4635,0
20231026,104300,160420165,4635,4635,4635,4635,0
20231026,104200,160420165,4635,4635,4635,4635,0
20231026,104100,160420165,4635,4665,4665,4635,353
20231026,104000,158780610,4665,4665,4665,4665,19
20231026,103900,158691975,4665,4665,4665,4665,8
20231026,103800,158654655,4665,4665,4665,4665,1
20231026,103700,158649990,4635,4635,4635,4635,3
20231026,103600,158636085,4635,4635,4635,4635,0
20231026,103500,158636085,4635,4635,4635,4635,0
20231026,103400,158636085,4635,4635,4635,4635,0
20231026,103300,158636085,4635,4635,4635,4635,0
20231026,103200,158636085,4635,4635,4635,4635,189
20231026,103100,157760070,4635,4635,4635,4635,0
20231026,103000,157760070,4635,4635,4635,4635,0
20231026,102900,157760070,4635,4635,4635,4635,0
20231026,102800,157760070,4635,4635,4635,4635,0
20231026,102700,157760070,4635,4665,4665,4635,1452
20231026,102600,151018740,4690,4670,4690,4670,8
20231026,102500,150981350,4665,4665,4665,4665,0
20231026,102400,150981350,4665,4665,4665,4665,0
20231026,102300,150981350,4665,4665,4665,4665,5
20231026,102200,150958025,4665,4665,4665,4665,5
20231026,102100,150934700,4665,4665,4665,4665,138
20231026,102000,150290930,4665,4665,4665,4665,4
20231026,101900,150272270,4635,4635,4635,4635,0
20231026,101800,150272270,4635,4635,4635,4635,0
20231026,101700,150272270,4635,4635,4635,4635,0
20231026,101600,150272270,4635,4635,4635,4635,181
20231026,101500,149433335,4635,4635,4635,4635,0
20231026,101400,149433335,4635,4635,4635,4635,0
20231026,101300,149433335,4635,4635,4635,4635,0
20231026,101200,149433335,4635,4635,4635,4635,0
20231026,101100,149433335,4635,4635,4635,4635,0
20231026,101000,149433335,4635,4635,4635,4635,0
20231026,100900,149433335,4635,4635,4635,4635,0
20231026,100800,149433335,4635,4635,4635,4635,0
20231026,100700,149433335,4635,4635,4635,4635,0
20231026,100600,149433335,4635,4635,4635,4635,0
20231026,100500,149433335,4635,4635,4635,4635,10
20231026,100400,149386985,4635,4635,4635,4635,0
20231026,100300,149386985,4635,4635,4635,4635,104
20231026,100200,148904945,4635,4635,4635,4635,0
20231026,100100,148904945,4635,4635,4635,4635,0
20231026,100000,148904945,4635,4640,4640,4635,576
20231026,095900,146235175,4635,4635,4635,4635,0
20231026,095800,146235175,4635,4635,4635,4635,0
20231026,095700,146235175,4635,4635,4635,4635,0
20231026,095600,146235175,4635,4635,4635,4635,0
20231026,095500,146235175,4635,4635,4635,4635,0
20231026,095400,146235175,4635,4635,4635,4635,0
20231026,095300,146235175,4635,4635,4635,4635,50
20231026,095200,146003425,4635,4635,4635,4635,0
20231026,095100,146003425,4635,4635,4635,4635,0
20231026,095000,146003425,4635,4635,4635,4635,0
20231026,094900,146003425,4635,4635,4635,4635,0
20231026,094800,146003425,4635,4635,4635,4635,0
20231026,094700,146003425,4635,4635,4635,4635,0
20231026,094600,146003425,4635,4635,4635,4635,0
20231026,094500,146003425,4635,4635,4635,4635,0
20231026,094400,146003425,4635,4645,4645,4635,686
20231026,094300,142821065,4645,4645,4645,4645,0
20231026,094200,142821065,4645,4645,4645,4645,221
20231026,094100,141794520,4670,4645,4670,4645,2492
20231026,094000,130219130,4650,4665,4665,4650,75
20231026,093900,129870305,4665,4665,4665,4665,30
20231026,093800,129730355,4670,4675,4675,4670,307
20231026,093700,128295270,4675,4665,4675,4650,241
20231026,093600,127169595,4675,4670,4675,4670,250
20231026,093500,126000860,4680,4680,4680,4680,50
20231026,093400,125766860,4680,4680,4685,4680,101
20231026,093300,125293685,4685,4685,4685,4685,0
20231026,093200,125293685,4685,4675,4685,4675,30
20231026,093100,125153355,4670,4670,4670,4670,0
20231026,093000,125153355,4670,4670,4670,4670,17
20231026,092900,125073965,4670,4665,4670,4665,93
20231026,092800,124639810,4650,4650,4650,4650,101
20231026,092700,124170160,4650,4645,4650,4645,222
20231026,092600,123137970,4650,4645,4650,4645,91
20231026,092500,122715270,4650,4655,4655,4650,621
20231026,092400,119826120,4655,4655,4655,4655,300
20231026,092300,118429620,4685,4685,4685,4685,0
20231026,092200,118429620,4685,4685,4685,4685,1
20231026,092100,118424935,4650,4650,4650,4650,5
20231026,092000,118401685,4715,4715,4715,4715,0
20231026,091900,118401685,4715,4700,4715,4650,249
20231026,091800,117235325,4700,4690,4700,4690,102
20231026,091700,116756645,4700,4715,4715,4700,1512
20231026,091600,109646655,4715,4750,4750,4715,969
20231026,091500,105065020,4765,4770,4785,4765,2042
20231026,091400,95314135,4785,4785,4785,4785,101
20231026,091300,94830850,4790,4780,4790,4780,219
20231026,091200,93782935,4785,4785,4785,4780,291
20231026,091100,92390725,4770,4770,4770,4765,396
20231026,091000,90503305,4765,4765,4765,4765,344
20231026,090900,88864145,4765,4725,4765,4725,96
20231026,090800,88409890,4765,4765,4765,4765,70
20231026,090700,88076340,4765,4845,4845,4765,1645
20231026,090600,80228290,4845,4990,4990,4800,2614
20231026,090500,67560850,5000,5000,5000,4995,2602
20231026,090400,54558540,5020,4800,5020,4800,3821
20231026,090300,35575045,4800,4800,4800,4800,977
20231026,090200,30885445,4810,4790,4810,4790,402
20231026,090100,28955705,4785,4755,4785,4750,1312
20231026,090000,22705220,4500,4780,4780,4500,4827