stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,194700,640802630,2240,2240,2240,2240,3555
20231006,194600,640802630,2240,2240,2240,2240,0
20231006,194500,640802630,2240,2240,2240,2240,0
20231006,194400,640802630,2240,2240,2240,2240,0
20231006,194300,640802630,2240,2240,2240,2240,0
20231006,194200,640802630,2240,2240,2240,2240,0
20231006,194100,640802630,2240,2240,2240,2240,0
20231006,194000,640802630,2240,2240,2240,2240,0
20231006,193900,640802630,2240,2240,2240,2240,0
20231006,193800,640802630,2240,2240,2240,2240,0
20231006,193700,640802630,2240,2240,2240,2240,0
20231006,193600,640802630,2240,2240,2240,2240,0
20231006,193500,640802630,2240,2240,2240,2240,0
20231006,193400,640802630,2240,2240,2240,2240,0
20231006,193300,640802630,2240,2240,2240,2240,0
20231006,193200,640802630,2240,2240,2240,2240,0
20231006,193100,640802630,2240,2240,2240,2240,0
20231006,193000,640802630,2240,2240,2240,2240,0
20231006,192900,640802630,2240,2240,2240,2240,0
20231006,192800,640802630,2240,2240,2240,2240,0
20231006,192700,640802630,2240,2240,2240,2240,0
20231006,192600,640802630,2240,2240,2240,2240,0
20231006,192500,640802630,2240,2240,2240,2240,0
20231006,192400,640802630,2240,2240,2240,2240,0
20231006,192300,640802630,2240,2240,2240,2240,0
20231006,192200,640802630,2240,2240,2240,2240,0
20231006,192100,640802630,2240,2240,2240,2240,0
20231006,192000,640802630,2240,2240,2240,2240,0
20231006,191900,640802630,2240,2240,2240,2240,0
20231006,191800,640802630,2240,2240,2240,2240,0
20231006,191700,640802630,2240,2240,2240,2240,3555
20231006,191600,640802630,2240,2240,2240,2240,0
20231006,191500,640802630,2240,2240,2240,2240,0
20231006,191400,640802630,2240,2240,2240,2240,0
20231006,191300,640802630,2240,2240,2240,2240,0
20231006,191200,640802630,2240,2240,2240,2240,0
20231006,191100,640802630,2240,2240,2240,2240,0
20231006,191000,640802630,2240,2240,2240,2240,0
20231006,190900,640802630,2240,2240,2240,2240,0
20231006,190800,640802630,2240,2240,2240,2240,0
20231006,190700,640802630,2240,2240,2240,2240,0
20231006,190600,640802630,2240,2240,2240,2240,0
20231006,190500,640802630,2240,2240,2240,2240,0
20231006,190400,640802630,2240,2240,2240,2240,0
20231006,190300,640802630,2240,2240,2240,2240,0
20231006,190200,640802630,2240,2240,2240,2240,0
20231006,190100,640802630,2240,2240,2240,2240,0
20231006,190000,640802630,2240,2240,2240,2240,0
20231006,185900,640802630,2240,2240,2240,2240,0
20231006,185800,640802630,2240,2240,2240,2240,0
20231006,185700,640802630,2240,2240,2240,2240,0
20231006,185600,640802630,2240,2240,2240,2240,0
20231006,185500,640802630,2240,2240,2240,2240,0
20231006,185400,640802630,2240,2240,2240,2240,0
20231006,185300,640802630,2240,2240,2240,2240,0
20231006,185200,640802630,2240,2240,2240,2240,0
20231006,185100,640802630,2240,2240,2240,2240,0
20231006,185000,640802630,2240,2240,2240,2240,0
20231006,184900,640802630,2240,2240,2240,2240,0
20231006,184800,640802630,2240,2240,2240,2240,0
20231006,184700,640802630,2240,2240,2240,2240,3555
20231006,184600,640802630,2240,2240,2240,2240,0
20231006,184500,640802630,2240,2240,2240,2240,0
20231006,184400,640802630,2240,2240,2240,2240,0
20231006,184300,640802630,2240,2240,2240,2240,0
20231006,184200,640802630,2240,2240,2240,2240,0
20231006,184100,640802630,2240,2240,2240,2240,0
20231006,184000,640802630,2240,2240,2240,2240,0
20231006,183900,640802630,2240,2240,2240,2240,0
20231006,183800,640802630,2240,2240,2240,2240,0
20231006,183700,640802630,2240,2240,2240,2240,0
20231006,183600,640802630,2240,2240,2240,2240,0
20231006,183500,640802630,2240,2240,2240,2240,0
20231006,183400,640802630,2240,2240,2240,2240,0
20231006,183300,640802630,2240,2240,2240,2240,0
20231006,183200,640802630,2240,2240,2240,2240,0
20231006,183100,640802630,2240,2240,2240,2240,0
20231006,183000,640802630,2240,2240,2240,2240,0
20231006,182900,640802630,2240,2240,2240,2240,0
20231006,182800,640802630,2240,2240,2240,2240,0
20231006,182700,640802630,2240,2240,2240,2240,0
20231006,182600,640802630,2240,2240,2240,2240,0
20231006,182500,640802630,2240,2240,2240,2240,0
20231006,182400,640802630,2240,2240,2240,2240,0
20231006,182300,640802630,2240,2240,2240,2240,0
20231006,182200,640802630,2240,2240,2240,2240,0
20231006,182100,640802630,2240,2240,2240,2240,0
20231006,182000,640802630,2240,2240,2240,2240,0
20231006,181900,640802630,2240,2240,2240,2240,0
20231006,181800,640802630,2240,2240,2240,2240,0
20231006,181700,640802630,2240,2240,2240,2240,3555
20231006,181600,640802630,2240,2240,2240,2240,0
20231006,181500,640802630,2240,2240,2240,2240,0
20231006,181400,640802630,2240,2240,2240,2240,0
20231006,181300,640802630,2240,2240,2240,2240,0
20231006,181200,640802630,2240,2240,2240,2240,0
20231006,181100,640802630,2240,2240,2240,2240,0
20231006,181000,640802630,2240,2240,2240,2240,0
20231006,180900,640802630,2240,2240,2240,2240,0
20231006,180800,640802630,2240,2240,2240,2240,0
20231006,180700,640802630,2240,2240,2240,2240,0
20231006,180600,640802630,2240,2240,2240,2240,0
20231006,180500,640802630,2240,2240,2240,2240,0
20231006,180400,640802630,2240,2240,2240,2240,0
20231006,180300,640802630,2240,2240,2240,2240,0
20231006,180200,640802630,2240,2240,2240,2240,0
20231006,180100,640802630,2240,2240,2240,2240,0
20231006,180000,640802630,2240,2240,2240,2240,0
20231006,175900,640802630,2240,2240,2240,2240,0
20231006,175800,640802630,2240,2240,2240,2240,0
20231006,175700,640802630,2240,2240,2240,2240,0
20231006,175600,640802630,2240,2240,2240,2240,0
20231006,175500,640802630,2240,2240,2240,2240,0
20231006,175400,640802630,2240,2240,2240,2240,0
20231006,175300,640802630,2240,2240,2240,2240,0
20231006,175200,640802630,2240,2240,2240,2240,0
20231006,175100,640802630,2240,2240,2240,2240,0
20231006,175000,640802630,2240,2240,2240,2240,0
20231006,174900,640802630,2240,2240,2240,2240,0
20231006,174800,640802630,2240,2240,2240,2240,0
20231006,174700,640802630,2240,2240,2240,2240,3555
20231006,174600,640802630,2240,2240,2240,2240,0
20231006,174500,640802630,2240,2240,2240,2240,0
20231006,174400,640802630,2240,2240,2240,2240,0
20231006,174300,640802630,2240,2240,2240,2240,0
20231006,174200,640802630,2240,2240,2240,2240,0
20231006,174100,640802630,2240,2240,2240,2240,0
20231006,174000,640802630,2240,2240,2240,2240,0
20231006,173900,640802630,2240,2240,2240,2240,0
20231006,173800,640802630,2240,2240,2240,2240,0
20231006,173700,640802630,2240,2240,2240,2240,0
20231006,173600,640802630,2240,2240,2240,2240,0
20231006,173500,640802630,2240,2240,2240,2240,0
20231006,173400,640802630,2240,2240,2240,2240,0
20231006,173300,640802630,2240,2240,2240,2240,0
20231006,173200,640802630,2240,2240,2240,2240,0
20231006,173100,640802630,2240,2240,2240,2240,0
20231006,173000,640802630,2240,2240,2240,2240,0
20231006,172900,640802630,2240,2240,2240,2240,0
20231006,172800,640802630,2240,2240,2240,2240,0
20231006,172700,640802630,2240,2240,2240,2240,0
20231006,172600,640802630,2240,2240,2240,2240,0
20231006,172500,640802630,2240,2240,2240,2240,0
20231006,172400,640802630,2240,2240,2240,2240,0
20231006,172300,640802630,2240,2240,2240,2240,0
20231006,172200,640802630,2240,2240,2240,2240,0
20231006,172100,640802630,2240,2240,2240,2240,0
20231006,172000,640802630,2240,2240,2240,2240,0
20231006,171900,640802630,2240,2240,2240,2240,0
20231006,171800,640802630,2240,2240,2240,2240,0
20231006,171700,640802630,2240,2240,2240,2240,3555
20231006,171600,640802630,2240,2240,2240,2240,0
20231006,171500,640802630,2240,2240,2240,2240,0
20231006,171400,640802630,2240,2240,2240,2240,0
20231006,171300,640802630,2240,2240,2240,2240,0
20231006,171200,640802630,2240,2240,2240,2240,0
20231006,171100,640802630,2240,2240,2240,2240,0
20231006,171000,640802630,2240,2240,2240,2240,0
20231006,170900,640802630,2240,2240,2240,2240,0
20231006,170800,640802630,2240,2240,2240,2240,0
20231006,170700,640802630,2240,2240,2240,2240,0
20231006,170600,640802630,2240,2240,2240,2240,0
20231006,170500,640802630,2240,2240,2240,2240,0
20231006,170400,640802630,2240,2240,2240,2240,0
20231006,170300,640802630,2240,2240,2240,2240,0
20231006,170200,640802630,2240,2240,2240,2240,0
20231006,170100,640802630,2240,2240,2240,2240,0
20231006,170000,640802630,2240,2240,2240,2240,0
20231006,165900,640802630,2240,2240,2240,2240,0
20231006,165800,640802630,2240,2240,2240,2240,0
20231006,165700,640802630,2240,2240,2240,2240,0
20231006,165600,640802630,2240,2240,2240,2240,0
20231006,165500,640802630,2240,2240,2240,2240,0
20231006,165400,640802630,2240,2240,2240,2240,0
20231006,165300,640802630,2240,2240,2240,2240,0
20231006,165200,640802630,2240,2240,2240,2240,0
20231006,165100,640802630,2240,2240,2240,2240,0
20231006,165000,640802630,2240,2240,2240,2240,0
20231006,164900,640802630,2240,2240,2240,2240,0
20231006,164800,640802630,2240,2240,2240,2240,0
20231006,164700,640802630,2240,2240,2240,2240,3555
20231006,164600,640802630,2240,2240,2240,2240,0
20231006,164500,640802630,2240,2240,2240,2240,0
20231006,164400,640802630,2240,2240,2240,2240,0
20231006,164300,640802630,2240,2240,2240,2240,0
20231006,164200,640802630,2240,2240,2240,2240,0
20231006,164100,640802630,2240,2240,2240,2240,0
20231006,164000,640802630,2240,2240,2240,2240,0
20231006,163900,640802630,2240,2240,2240,2240,0
20231006,163800,640802630,2240,2240,2240,2240,0
20231006,163700,640802630,2240,2240,2240,2240,0
20231006,163600,640802630,2240,2240,2240,2240,0
20231006,163500,640802630,2240,2240,2240,2240,0
20231006,163400,640802630,2240,2240,2240,2240,0
20231006,163300,640802630,2240,2240,2240,2240,0
20231006,163200,640802630,2240,2240,2240,2240,0
20231006,163100,640802630,2240,2240,2240,2240,0
20231006,163000,640802630,2240,2240,2240,2240,0
20231006,162900,640802630,2240,2240,2240,2240,0
20231006,162800,640802630,2240,2240,2240,2240,0
20231006,162700,640802630,2240,2240,2240,2240,0
20231006,162600,640802630,2240,2240,2240,2240,0
20231006,162500,640802630,2240,2240,2240,2240,0
20231006,162400,640802630,2240,2240,2240,2240,0
20231006,162300,640802630,2240,2240,2240,2240,0
20231006,162200,640802630,2240,2240,2240,2240,0
20231006,162100,640802630,2240,2240,2240,2240,0
20231006,162000,640802630,2240,2240,2240,2240,0
20231006,161900,640802630,2240,2240,2240,2240,0
20231006,161800,640802630,2240,2240,2240,2240,0
20231006,161700,640802630,2240,2240,2240,2240,3555
20231006,161600,640802630,2240,2240,2240,2240,0
20231006,161500,640802630,2240,2240,2240,2240,0
20231006,161400,640802630,2240,2240,2240,2240,0
20231006,161300,640802630,2240,2240,2240,2240,0
20231006,161200,640802630,2240,2240,2240,2240,0
20231006,161100,640802630,2240,2240,2240,2240,0
20231006,161000,640802630,2240,2240,2240,2240,0
20231006,160900,640802630,2240,2240,2240,2240,0
20231006,160800,640802630,2240,2240,2240,2240,0
20231006,160700,640802630,2240,2240,2240,2240,0
20231006,160600,640802630,2240,2240,2240,2240,0
20231006,160500,640802630,2240,2240,2240,2240,0
20231006,160400,640802630,2240,2240,2240,2240,0
20231006,160300,640802630,2240,2240,2240,2240,0
20231006,160200,640802630,2240,2240,2240,2240,0
20231006,160100,640802630,2240,2240,2240,2240,0
20231006,160000,640802630,2240,2240,2240,2240,0
20231006,155900,640802630,2240,2240,2240,2240,0
20231006,155800,640802630,2240,2240,2240,2240,0
20231006,155700,640802630,2240,2240,2240,2240,0
20231006,155600,640802630,2240,2240,2240,2240,0
20231006,155500,640802630,2240,2240,2240,2240,0
20231006,155400,640802630,2240,2240,2240,2240,0
20231006,155300,640802630,2240,2240,2240,2240,0
20231006,155200,640802630,2240,2240,2240,2240,0
20231006,155100,640802630,2240,2240,2240,2240,0
20231006,155000,640802630,2240,2240,2240,2240,0
20231006,154900,640802630,2240,2240,2240,2240,0
20231006,154800,640802630,2240,2240,2240,2240,0
20231006,154700,640802630,2240,2240,2240,2240,3555
20231006,154600,640802630,2240,2240,2240,2240,0
20231006,154500,640802630,2240,2240,2240,2240,0
20231006,154400,640802630,2240,2240,2240,2240,0
20231006,154300,640802630,2240,2240,2240,2240,0
20231006,154200,640802630,2240,2240,2240,2240,0
20231006,154100,640802630,2240,2240,2240,2240,0
20231006,154000,640802630,2240,2240,2240,2240,0
20231006,153900,640802630,2240,2240,2240,2240,0
20231006,153800,640802630,2240,2240,2240,2240,0
20231006,153700,640802630,2240,2240,2240,2240,0
20231006,153600,640802630,2240,2240,2240,2240,0
20231006,153500,640802630,2240,2240,2240,2240,0
20231006,153400,640802630,2240,2240,2240,2240,0
20231006,153300,640802630,2240,2240,2240,2240,0
20231006,153200,640802630,2240,2240,2240,2240,0
20231006,153100,640802630,2240,2240,2240,2240,0
20231006,153000,640802630,2240,2240,2240,2240,3555
20231006,152900,632839430,2235,2235,2235,2235,0
20231006,152800,632839430,2235,2235,2235,2235,0
20231006,152700,632839430,2235,2235,2235,2235,0
20231006,152600,632839430,2235,2235,2235,2235,0
20231006,152500,632839430,2235,2235,2235,2235,0
20231006,152400,632839430,2235,2235,2235,2235,0
20231006,152300,632839430,2235,2235,2235,2235,0
20231006,152200,632839430,2235,2235,2235,2235,0
20231006,152100,632839430,2235,2235,2235,2235,0
20231006,152000,632839430,2235,2235,2235,2235,0
20231006,151900,632839430,2235,2235,2240,2235,549
20231006,151800,631612360,2240,2240,2240,2235,1428
20231006,151700,628420275,2240,2235,2240,2235,310
20231006,151600,627727395,2230,2235,2240,2220,592
20231006,151500,626411655,2240,2240,2240,2240,51
20231006,151400,626297415,2240,2240,2240,2240,0
20231006,151300,626297415,2240,2235,2240,2225,1703
20231006,151200,622500695,2240,2240,2240,2225,404
20231006,151100,621599450,2240,2240,2240,2235,358
20231006,151000,620799030,2240,2235,2240,2235,57
20231006,150900,620671620,2235,2235,2235,2225,7305
20231006,150800,604413825,2235,2235,2235,2230,2057
20231006,150700,599825410,2235,2240,2240,2230,596
20231006,150600,598493750,2240,2235,2240,2235,756
20231006,150500,596801850,2240,2240,2240,2240,305
20231006,150400,596118650,2240,2240,2240,2240,311
20231006,150300,595422010,2240,2240,2240,2240,796
20231006,150200,593638970,2240,2240,2240,2240,308
20231006,150100,592949050,2240,2240,2240,2235,396
20231006,150000,592062515,2240,2240,2240,2240,313
20231006,145900,591361395,2240,2240,2240,2240,308
20231006,145800,590671475,2240,2235,2240,2235,396
20231006,145700,589785935,2240,2240,2240,2240,306
20231006,145600,589100495,2240,2240,2240,2235,750
20231006,145500,587422460,2240,2240,2240,2240,315
20231006,145400,586716860,2240,2240,2240,2240,349
20231006,145300,585935100,2240,2235,2240,2235,2367
20231006,145200,580644060,2235,2235,2235,2230,2777
20231006,145100,574438555,2235,2235,2235,2230,429
20231006,145000,573480295,2235,2235,2235,2230,546
20231006,144900,572261185,2235,2235,2235,2235,262
20231006,144800,571675615,2235,2235,2235,2235,353
20231006,144700,570886660,2235,2235,2235,2230,1421
20231006,144600,567716565,2235,2235,2235,2230,1315
20231006,144500,564782540,2235,2230,2235,2230,313
20231006,144400,564083070,2235,2230,2235,2230,562
20231006,144300,562828875,2235,2235,2235,2235,153
20231006,144200,562486920,2235,2235,2235,2235,12
20231006,144100,562460100,2230,2230,2235,2230,553
20231006,144000,561226885,2235,2235,2235,2235,22
20231006,143900,561177715,2235,2235,2235,2235,0
20231006,143800,561177715,2235,2230,2235,2230,8931
20231006,143700,541261570,2225,2230,2230,2225,449
20231006,143600,540262220,2230,2225,2230,2225,478
20231006,143500,539198405,2230,2230,2230,2225,147
20231006,143400,538870840,2230,2230,2230,2230,228
20231006,143300,538362400,2230,2235,2235,2230,589
20231006,143200,537048885,2230,2230,2230,2230,267
20231006,143100,536453475,2235,2235,2235,2235,25
20231006,143000,536397600,2235,2235,2235,2235,1
20231006,142900,536395365,2235,2235,2235,2235,10
20231006,142800,536373015,2235,2230,2235,2230,909
20231006,142700,534345410,2235,2230,2235,2230,11010
20231006,142600,509778110,2230,2230,2230,2230,4510
20231006,142500,499720810,2235,2235,2235,2235,1
20231006,142400,499718575,2235,2235,2235,2235,79
20231006,142300,499542010,2235,2235,2235,2235,0
20231006,142200,499542010,2235,2230,2235,2230,739
20231006,142100,497890350,2230,2230,2230,2230,6
20231006,142000,497876970,2230,2230,2230,2230,1000
20231006,141900,495646970,2230,2230,2235,2230,713
20231006,141800,494056935,2230,2230,2230,2230,0
20231006,141700,494056935,2230,2230,2230,2230,264
20231006,141600,493468215,2235,2235,2235,2235,200
20231006,141500,493021215,2230,2235,2235,2230,341
20231006,141400,492260740,2235,2235,2235,2235,0
20231006,141300,492260740,2235,2235,2235,2235,45
20231006,141200,492160165,2230,2230,2230,2230,109
20231006,141100,491917095,2230,2230,2230,2230,1
20231006,141000,491914865,2235,2230,2235,2230,809
20231006,140900,490110750,2235,2235,2235,2235,0
20231006,140800,490110750,2235,2235,2235,2235,0
20231006,140700,490110750,2235,2235,2235,2235,3930
20231006,140600,481327200,2235,2235,2235,2235,21
20231006,140500,481280265,2230,2230,2230,2230,1186
20231006,140400,478635485,2230,2230,2230,2230,1596
20231006,140300,475076405,2230,2230,2230,2230,1853
20231006,140200,470944215,2235,2235,2235,2235,10243
20231006,140100,448051110,2240,2240,2240,2240,9
20231006,140000,448030950,2240,2235,2240,2235,1526
20231006,135900,444620210,2240,2240,2240,2240,0
20231006,135800,444620210,2240,2240,2240,2240,0
20231006,135700,444620210,2240,2240,2240,2240,9
20231006,135600,444600050,2240,2240,2240,2240,0
20231006,135500,444600050,2240,2240,2240,2240,0
20231006,135400,444600050,2240,2240,2240,2240,10
20231006,135300,444577650,2240,2240,2240,2240,0
20231006,135200,444577650,2240,2240,2240,2235,31
20231006,135100,444508215,2240,2240,2240,2235,58
20231006,135000,444378545,2240,2240,2240,2240,0
20231006,134900,444378545,2240,2240,2240,2240,10
20231006,134800,444356145,2240,2240,2240,2240,9
20231006,134700,444335985,2240,2240,2240,2240,0
20231006,134600,444335985,2240,2240,2240,2240,0
20231006,134500,444335985,2240,2240,2240,2240,0
20231006,134400,444335985,2240,2240,2240,2240,129
20231006,134300,444047025,2240,2240,2240,2240,10
20231006,134200,444024625,2240,2240,2240,2240,0
20231006,134100,444024625,2240,2240,2240,2240,1
20231006,134000,444022385,2240,2240,2240,2240,100
20231006,133900,443798385,2240,2240,2240,2240,69
20231006,133800,443643825,2240,2240,2240,2240,22
20231006,133700,443594545,2240,2240,2240,2240,323
20231006,133600,442871025,2240,2240,2240,2240,0
20231006,133500,442871025,2240,2240,2240,2240,1000
20231006,133400,440631025,2240,2240,2240,2240,9
20231006,133300,440610865,2240,2240,2240,2240,50
20231006,133200,440498865,2240,2240,2240,2240,1
20231006,133100,440496625,2240,2240,2240,2240,50
20231006,133000,440384625,2240,2235,2240,2235,76
20231006,132900,440214710,2240,2240,2240,2240,2
20231006,132800,440210230,2240,2240,2240,2240,0
20231006,132700,440210230,2240,2240,2240,2240,0
20231006,132600,440210230,2240,2240,2240,2240,9
20231006,132500,440190070,2240,2240,2240,2240,1
20231006,132400,440187830,2240,2240,2240,2240,0
20231006,132300,440187830,2240,2240,2240,2240,0
20231006,132200,440187830,2240,2240,2240,2240,10
20231006,132100,440165430,2240,2240,2240,2240,11
20231006,132000,440140790,2235,2240,2240,2235,312
20231006,131900,439441915,2240,2240,2240,2240,1
20231006,131800,439439675,2235,2235,2235,2235,0
20231006,131700,439439675,2235,2240,2240,2235,259
20231006,131600,438860765,2235,2235,2235,2235,0
20231006,131500,438860765,2235,2240,2240,2235,101
20231006,131400,438635025,2240,2240,2240,2240,21
20231006,131300,438587985,2240,2240,2240,2240,930
20231006,131200,436504785,2240,2240,2240,2240,46
20231006,131100,436401745,2240,2240,2240,2240,0
20231006,131000,436401745,2240,2240,2240,2240,23
20231006,130900,436350225,2235,2235,2235,2235,1
20231006,130800,436347990,2240,2240,2240,2240,54
20231006,130700,436227030,2240,2240,2240,2240,8
20231006,130600,436209110,2240,2240,2240,2240,105
20231006,130500,435973910,2240,2240,2240,2240,0
20231006,130400,435973910,2240,2240,2240,2240,3731
20231006,130300,427616470,2240,2240,2240,2240,9
20231006,130200,427596310,2240,2240,2240,2240,3
20231006,130100,427589590,2235,2235,2235,2235,0
20231006,130000,427589590,2235,2235,2240,2235,123
20231006,125900,427314670,2235,2240,2240,2235,774
20231006,125800,425584720,2235,2235,2235,2235,123
20231006,125700,425309815,2235,2240,2240,2235,600
20231006,125600,423968315,2240,2240,2240,2240,0
20231006,125500,423968315,2240,2240,2240,2240,322
20231006,125400,423247035,2240,2240,2240,2240,9
20231006,125300,423226875,2235,2235,2235,2235,1000
20231006,125200,420991875,2235,2240,2240,2235,388
20231006,125100,420124675,2240,2240,2240,2240,2
20231006,125000,420120195,2240,2240,2240,2240,1009
20231006,124900,417860035,2240,2240,2240,2240,500
20231006,124800,416740035,2240,2240,2240,2240,1
20231006,124700,416737795,2240,2240,2240,2240,10
20231006,124600,416715395,2240,2240,2240,2240,0
20231006,124500,416715395,2240,2240,2240,2240,9
20231006,124400,416695235,2235,2235,2235,2235,50
20231006,124300,416583485,2240,2240,2240,2240,2
20231006,124200,416579005,2240,2240,2240,2240,15
20231006,124100,416545405,2240,2240,2240,2240,22
20231006,124000,416496125,2240,2240,2240,2240,700
20231006,123900,414928125,2240,2240,2240,2240,0
20231006,123800,414928125,2240,2240,2240,2240,0
20231006,123700,414928125,2240,2235,2240,2235,7
20231006,123600,414912470,2240,2240,2240,2240,9
20231006,123500,414892310,2240,2240,2240,2240,0
20231006,123400,414892310,2240,2240,2240,2240,2
20231006,123300,414887830,2240,2240,2240,2240,1364
20231006,123200,411832470,2240,2240,2240,2240,28
20231006,123100,411769750,2235,2235,2235,2235,0
20231006,123000,411769750,2235,2235,2235,2235,0
20231006,122900,411769750,2235,2235,2235,2235,912
20231006,122800,409731430,2240,2240,2240,2240,0
20231006,122700,409731430,2240,2240,2240,2240,9
20231006,122600,409711270,2240,2240,2240,2240,447
20231006,122500,408709990,2240,2240,2240,2240,220
20231006,122400,408217190,2235,2235,2235,2235,100
20231006,122300,407993690,2240,2240,2240,2240,50
20231006,122200,407881690,2240,2240,2240,2240,0
20231006,122100,407881690,2240,2240,2240,2240,50
20231006,122000,407769690,2240,2240,2240,2235,1092
20231006,121900,405324935,2240,2235,2240,2235,66
20231006,121800,405177255,2240,2240,2240,2240,9
20231006,121700,405157095,2235,2235,2235,2235,265
20231006,121600,404564820,2235,2230,2235,2230,5672
20231006,121500,391895120,2235,2230,2235,2230,885
20231006,121400,389919005,2235,2235,2235,2235,9
20231006,121300,389898890,2230,2230,2230,2230,0
20231006,121200,389898890,2230,2230,2230,2230,1800
20231006,121100,385884890,2235,2235,2235,2235,0
20231006,121000,385884890,2235,2235,2235,2235,930
20231006,120900,383806340,2235,2235,2235,2235,104
20231006,120800,383573900,2235,2235,2235,2235,0
20231006,120700,383573900,2235,2235,2235,2235,1
20231006,120600,383571665,2235,2235,2235,2235,0
20231006,120500,383571665,2235,2235,2235,2235,9
20231006,120400,383551550,2235,2235,2235,2235,0
20231006,120300,383551550,2235,2230,2235,2230,9
20231006,120200,383531455,2235,2235,2235,2235,0
20231006,120100,383531455,2235,2235,2235,2230,241
20231006,120000,382993960,2235,2230,2235,2230,366
20231006,115900,382177695,2235,2235,2235,2235,319
20231006,115800,381464730,2235,2235,2235,2230,419
20231006,115700,380528270,2230,2230,2230,2230,121
20231006,115600,380258440,2230,2230,2235,2230,1212
20231006,115500,377555620,2230,2230,2230,2230,100
20231006,115400,377332620,2235,2235,2235,2235,0
20231006,115300,377332620,2235,2235,2235,2235,0
20231006,115200,377332620,2235,2235,2235,2235,202
20231006,115100,376881150,2235,2235,2235,2235,0
20231006,115000,376881150,2235,2230,2235,2230,222
20231006,114900,376386075,2235,2235,2235,2235,7
20231006,114800,376370430,2230,2230,2235,2230,14
20231006,114700,376339195,2235,2235,2235,2235,9
20231006,114600,376319080,2235,2235,2235,2235,0
20231006,114500,376319080,2235,2235,2235,2235,3
20231006,114400,376312375,2230,2230,2230,2230,368
20231006,114300,375491735,2235,2235,2235,2235,9
20231006,114200,375471620,2235,2235,2235,2235,0
20231006,114100,375471620,2235,2230,2235,2230,3130
20231006,114000,368491710,2235,2230,2235,2230,483
20231006,113900,367414605,2235,2235,2235,2235,2
20231006,113800,367410135,2235,2230,2235,2230,211
20231006,113700,366939560,2235,2235,2235,2235,78
20231006,113600,366765230,2235,2230,2235,2230,29
20231006,113500,366700540,2230,2235,2235,2230,39
20231006,113400,366613390,2235,2235,2235,2235,30
20231006,113300,366546340,2235,2235,2235,2235,20
20231006,113200,366501640,2235,2235,2235,2235,6
20231006,113100,366488230,2235,2230,2235,2230,122
20231006,113000,366216110,2230,2230,2230,2230,2
20231006,112900,366211650,2235,2235,2235,2235,9
20231006,112800,366191535,2235,2235,2235,2235,34
20231006,112700,366115545,2235,2235,2235,2235,0
20231006,112600,366115545,2235,2235,2235,2235,1005
20231006,112500,363869370,2235,2235,2235,2235,14
20231006,112400,363838080,2235,2235,2235,2235,1
20231006,112300,363835845,2230,2235,2235,2230,314
20231006,112200,363135620,2235,2235,2235,2235,0
20231006,112100,363135620,2235,2235,2235,2235,0
20231006,112000,363135620,2235,2235,2235,2230,73
20231006,111900,362972580,2235,2235,2235,2235,33
20231006,111800,362898825,2235,2235,2235,2235,1
20231006,111700,362896590,2240,2245,2245,2230,4462
20231006,111600,352929420,2245,2245,2245,2245,19
20231006,111500,352886765,2245,2245,2245,2245,2
20231006,111400,352882275,2240,2245,2245,2240,232
20231006,111300,352362590,2235,2235,2235,2235,6
20231006,111200,352349180,2245,2245,2245,2245,0
20231006,111100,352349180,2245,2245,2245,2245,9
20231006,111000,352328975,2235,2235,2235,2235,14
20231006,110900,352297685,2235,2235,2235,2235,0
20231006,110800,352297685,2235,2245,2245,2235,404
20231006,110700,351394735,2245,2245,2245,2245,19
20231006,110600,351352080,2245,2245,2245,2245,0
20231006,110500,351352080,2245,2240,2245,2240,405
20231006,110400,350444270,2240,2240,2240,2240,0
20231006,110300,350444270,2240,2240,2240,2240,0
20231006,110200,350444270,2240,2240,2240,2240,9
20231006,110100,350424110,2245,2245,2245,2245,0
20231006,110000,350424110,2245,2245,2245,2245,0
20231006,105900,350424110,2245,2245,2245,2245,1
20231006,105800,350421865,2235,2235,2240,2235,524
20231006,105700,349250680,2245,2245,2245,2245,0
20231006,105600,349250680,2245,2245,2245,2245,27
20231006,105500,349190065,2245,2240,2245,2240,4500
20231006,105400,339092565,2245,2245,2245,2245,520
20231006,105300,337925165,2245,2245,2245,2245,9
20231006,105200,337904960,2245,2245,2245,2245,0
20231006,105100,337904960,2245,2245,2245,2245,1000
20231006,105000,335659960,2245,2245,2245,2245,0
20231006,104900,335659960,2245,2245,2245,2245,10
20231006,104800,335637510,2235,2235,2235,2235,520
20231006,104700,334475310,2240,2240,2240,2240,480
20231006,104600,333400110,2240,2240,2240,2240,155
20231006,104500,333052910,2240,2240,2240,2240,500
20231006,104400,331932910,2240,2240,2240,2240,10
20231006,104300,331910510,2235,2240,2240,2235,102
20231006,104200,331682035,2235,2240,2240,2235,942
20231006,104100,329574815,2240,2240,2240,2240,31
20231006,104000,329505375,2240,2240,2240,2240,1271
20231006,103900,326658335,2240,2240,2240,2240,1
20231006,103800,326656095,2240,2240,2240,2240,0
20231006,103700,326656095,2240,2240,2240,2240,0
20231006,103600,326656095,2240,2240,2240,2240,0
20231006,103500,326656095,2240,2235,2240,2235,509
20231006,103400,325518435,2240,2240,2240,2240,281
20231006,103300,324888995,2240,2235,2240,2235,52
20231006,103200,324772770,2235,2240,2240,2235,113
20231006,103100,324519890,2240,2245,2245,2240,2171
20231006,103000,319656810,2240,2240,2245,2240,34
20231006,102900,319580640,2240,2240,2240,2240,1186
20231006,102800,316924000,2245,2245,2245,2245,552
20231006,102700,315684760,2250,2250,2250,2250,20
20231006,102600,315639760,2250,2245,2250,2245,35
20231006,102500,315561045,2245,2250,2250,2245,1823
20231006,102400,311468320,2250,2250,2250,2250,15
20231006,102300,311434570,2250,2250,2250,2250,361
20231006,102200,310622320,2255,2255,2255,2255,204
20231006,102100,310162300,2255,2255,2255,2255,0
20231006,102000,310162300,2255,2255,2255,2255,50
20231006,101900,310049550,2255,2250,2255,2250,1394
20231006,101800,306913045,2255,2260,2260,2255,1005
20231006,101700,304646695,2260,2260,2260,2260,0
20231006,101600,304646695,2260,2265,2265,2260,1854
20231006,101500,300456520,2260,2260,2260,2260,2
20231006,101400,300452000,2260,2260,2265,2260,668
20231006,101300,298941270,2265,2260,2265,2260,316
20231006,101200,298227070,2260,2260,2265,2260,4755
20231006,101100,287465770,2265,2265,2265,2265,301
20231006,101000,286784005,2260,2260,2260,2260,18
20231006,100900,286743325,2265,2265,2265,2265,263
20231006,100800,286147630,2265,2260,2265,2260,2544
20231006,100700,280398185,2265,2265,2265,2265,121
20231006,100600,280124120,2265,2265,2265,2265,99
20231006,100500,279899885,2265,2265,2265,2265,1317
20231006,100400,276916880,2265,2265,2265,2265,1587
20231006,100300,273322325,2260,2265,2265,2260,104
20231006,100200,273086785,2265,2265,2265,2265,1051
20231006,100100,270706270,2265,2265,2265,2265,25
20231006,100000,270649645,2265,2265,2265,2265,833
20231006,095900,268762900,2265,2260,2270,2260,2558
20231006,095800,262960250,2260,2260,2260,2260,695
20231006,095700,261389550,2260,2265,2270,2260,1864
20231006,095600,257169410,2265,2260,2265,2260,1212
20231006,095500,254429030,2260,2260,2260,2260,1495
20231006,095400,251050330,2260,2260,2260,2260,23
20231006,095300,250998350,2260,2250,2260,2250,2445
20231006,095200,245484860,2250,2250,2250,2250,4006
20231006,095100,236471360,2245,2245,2250,2245,1512
20231006,095000,233071060,2245,2250,2250,2245,146
20231006,094900,232743060,2250,2250,2250,2250,26
20231006,094800,232684560,2250,2250,2250,2245,228
20231006,094700,232171585,2250,2250,2250,2245,1375
20231006,094600,229082085,2250,2250,2250,2250,324
20231006,094500,228353085,2250,2250,2250,2250,35
20231006,094400,228274335,2245,2245,2250,2245,1039
20231006,094300,225941590,2250,2245,2250,2245,2623
20231006,094200,220052915,2245,2255,2255,2245,782
20231006,094100,218297315,2250,2255,2255,2250,734
20231006,094000,216645275,2255,2250,2260,2250,7457
20231006,093900,199828615,2255,2255,2255,2245,216
20231006,093800,199342025,2255,2245,2255,2245,7030
20231006,093700,183553410,2245,2250,2250,2245,791
20231006,093600,181775070,2250,2250,2250,2250,2393
20231006,093500,176390820,2250,2240,2250,2240,8767
20231006,093400,156731705,2240,2235,2240,2230,4511
20231006,093300,146647440,2235,2235,2235,2235,838
20231006,093200,144774510,2235,2235,2235,2235,142
20231006,093100,144457140,2235,2235,2235,2230,117
20231006,093000,144195830,2235,2235,2235,2230,74
20231006,092900,144030445,2235,2230,2235,2230,6815
20231006,092800,128831975,2230,2230,2230,2230,239
20231006,092700,128299005,2230,2230,2230,2230,53
20231006,092600,128180815,2230,2230,2230,2230,59
20231006,092500,128049245,2230,2230,2230,2230,16
20231006,092400,128013565,2230,2220,2230,2220,3095
20231006,092300,121142490,2230,2230,2235,2220,4550
20231006,092200,111024075,2230,2240,2240,2230,2264
20231006,092100,105970425,2240,2235,2240,2235,5519
20231006,092000,93611685,2235,2235,2235,2235,596
20231006,091900,92279625,2235,2230,2235,2230,1006
20231006,091800,90034935,2230,2220,2230,2220,1175
20231006,091700,87415310,2230,2215,2230,2215,7579
20231006,091600,70588475,2215,2215,2220,2215,283
20231006,091500,69960715,2215,2215,2220,2200,1658
20231006,091400,66294720,2215,2205,2215,2200,12805
20231006,091300,38054190,2210,2210,2210,2210,425
20231006,091200,37114940,2210,2205,2210,2205,32
20231006,091100,37044260,2205,2210,2210,2205,204
20231006,091000,36594415,2210,2200,2210,2200,2675
20231006,090900,30694560,2200,2200,2200,2200,6869
20231006,090800,15582760,2200,2195,2200,2195,84
20231006,090700,15398025,2195,2195,2200,2195,72
20231006,090600,15239865,2195,2195,2200,2195,1510
20231006,090500,11918950,2195,2195,2200,2195,97
20231006,090400,11705915,2195,2200,2200,2195,2101
20231006,090300,7085385,2200,2195,2200,2195,1885
20231006,090200,2938690,2195,2195,2200,2195,231
20231006,090100,2431495,2195,2200,2200,2195,813
20231006,090000,643810,2195,2185,2195,2185,292