stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,200100,527232770,3210,3210,3210,3210,5841
20231006,200000,527232770,3210,3210,3210,3210,0
20231006,195900,527232770,3210,3210,3210,3210,0
20231006,195800,527232770,3210,3210,3210,3210,0
20231006,195700,527232770,3210,3210,3210,3210,0
20231006,195600,527232770,3210,3210,3210,3210,0
20231006,195500,527232770,3210,3210,3210,3210,0
20231006,195400,527232770,3210,3210,3210,3210,0
20231006,195300,527232770,3210,3210,3210,3210,0
20231006,195200,527232770,3210,3210,3210,3210,0
20231006,195100,527232770,3210,3210,3210,3210,0
20231006,195000,527232770,3210,3210,3210,3210,0
20231006,194900,527232770,3210,3210,3210,3210,0
20231006,194800,527232770,3210,3210,3210,3210,0
20231006,194700,527232770,3210,3210,3210,3210,0
20231006,194600,527232770,3210,3210,3210,3210,0
20231006,194500,527232770,3210,3210,3210,3210,0
20231006,194400,527232770,3210,3210,3210,3210,0
20231006,194300,527232770,3210,3210,3210,3210,0
20231006,194200,527232770,3210,3210,3210,3210,0
20231006,194100,527232770,3210,3210,3210,3210,0
20231006,194000,527232770,3210,3210,3210,3210,0
20231006,193900,527232770,3210,3210,3210,3210,0
20231006,193800,527232770,3210,3210,3210,3210,0
20231006,193700,527232770,3210,3210,3210,3210,0
20231006,193600,527232770,3210,3210,3210,3210,0
20231006,193500,527232770,3210,3210,3210,3210,0
20231006,193400,527232770,3210,3210,3210,3210,0
20231006,193300,527232770,3210,3210,3210,3210,0
20231006,193200,527232770,3210,3210,3210,3210,0
20231006,193100,527232770,3210,3210,3210,3210,5841
20231006,193000,527232770,3210,3210,3210,3210,0
20231006,192900,527232770,3210,3210,3210,3210,0
20231006,192800,527232770,3210,3210,3210,3210,0
20231006,192700,527232770,3210,3210,3210,3210,0
20231006,192600,527232770,3210,3210,3210,3210,0
20231006,192500,527232770,3210,3210,3210,3210,0
20231006,192400,527232770,3210,3210,3210,3210,0
20231006,192300,527232770,3210,3210,3210,3210,0
20231006,192200,527232770,3210,3210,3210,3210,0
20231006,192100,527232770,3210,3210,3210,3210,0
20231006,192000,527232770,3210,3210,3210,3210,0
20231006,191900,527232770,3210,3210,3210,3210,0
20231006,191800,527232770,3210,3210,3210,3210,0
20231006,191700,527232770,3210,3210,3210,3210,0
20231006,191600,527232770,3210,3210,3210,3210,0
20231006,191500,527232770,3210,3210,3210,3210,0
20231006,191400,527232770,3210,3210,3210,3210,0
20231006,191300,527232770,3210,3210,3210,3210,0
20231006,191200,527232770,3210,3210,3210,3210,0
20231006,191100,527232770,3210,3210,3210,3210,0
20231006,191000,527232770,3210,3210,3210,3210,0
20231006,190900,527232770,3210,3210,3210,3210,0
20231006,190800,527232770,3210,3210,3210,3210,0
20231006,190700,527232770,3210,3210,3210,3210,0
20231006,190600,527232770,3210,3210,3210,3210,0
20231006,190500,527232770,3210,3210,3210,3210,0
20231006,190400,527232770,3210,3210,3210,3210,0
20231006,190300,527232770,3210,3210,3210,3210,0
20231006,190200,527232770,3210,3210,3210,3210,0
20231006,190100,527232770,3210,3210,3210,3210,5841
20231006,190000,527232770,3210,3210,3210,3210,0
20231006,185900,527232770,3210,3210,3210,3210,0
20231006,185800,527232770,3210,3210,3210,3210,0
20231006,185700,527232770,3210,3210,3210,3210,0
20231006,185600,527232770,3210,3210,3210,3210,0
20231006,185500,527232770,3210,3210,3210,3210,0
20231006,185400,527232770,3210,3210,3210,3210,0
20231006,185300,527232770,3210,3210,3210,3210,0
20231006,185200,527232770,3210,3210,3210,3210,0
20231006,185100,527232770,3210,3210,3210,3210,0
20231006,185000,527232770,3210,3210,3210,3210,0
20231006,184900,527232770,3210,3210,3210,3210,0
20231006,184800,527232770,3210,3210,3210,3210,0
20231006,184700,527232770,3210,3210,3210,3210,0
20231006,184600,527232770,3210,3210,3210,3210,0
20231006,184500,527232770,3210,3210,3210,3210,0
20231006,184400,527232770,3210,3210,3210,3210,0
20231006,184300,527232770,3210,3210,3210,3210,0
20231006,184200,527232770,3210,3210,3210,3210,0
20231006,184100,527232770,3210,3210,3210,3210,0
20231006,184000,527232770,3210,3210,3210,3210,0
20231006,183900,527232770,3210,3210,3210,3210,0
20231006,183800,527232770,3210,3210,3210,3210,0
20231006,183700,527232770,3210,3210,3210,3210,0
20231006,183600,527232770,3210,3210,3210,3210,0
20231006,183500,527232770,3210,3210,3210,3210,0
20231006,183400,527232770,3210,3210,3210,3210,0
20231006,183300,527232770,3210,3210,3210,3210,0
20231006,183200,527232770,3210,3210,3210,3210,0
20231006,183100,527232770,3210,3210,3210,3210,5841
20231006,183000,527232770,3210,3210,3210,3210,0
20231006,182900,527232770,3210,3210,3210,3210,0
20231006,182800,527232770,3210,3210,3210,3210,0
20231006,182700,527232770,3210,3210,3210,3210,0
20231006,182600,527232770,3210,3210,3210,3210,0
20231006,182500,527232770,3210,3210,3210,3210,0
20231006,182400,527232770,3210,3210,3210,3210,0
20231006,182300,527232770,3210,3210,3210,3210,0
20231006,182200,527232770,3210,3210,3210,3210,0
20231006,182100,527232770,3210,3210,3210,3210,0
20231006,182000,527232770,3210,3210,3210,3210,0
20231006,181900,527232770,3210,3210,3210,3210,0
20231006,181800,527232770,3210,3210,3210,3210,0
20231006,181700,527232770,3210,3210,3210,3210,0
20231006,181600,527232770,3210,3210,3210,3210,0
20231006,181500,527232770,3210,3210,3210,3210,0
20231006,181400,527232770,3210,3210,3210,3210,0
20231006,181300,527232770,3210,3210,3210,3210,0
20231006,181200,527232770,3210,3210,3210,3210,0
20231006,181100,527232770,3210,3210,3210,3210,0
20231006,181000,527232770,3210,3210,3210,3210,0
20231006,180900,527232770,3210,3210,3210,3210,0
20231006,180800,527232770,3210,3210,3210,3210,0
20231006,180700,527232770,3210,3210,3210,3210,0
20231006,180600,527232770,3210,3210,3210,3210,0
20231006,180500,527232770,3210,3210,3210,3210,0
20231006,180400,527232770,3210,3210,3210,3210,0
20231006,180300,527232770,3210,3210,3210,3210,0
20231006,180200,527232770,3210,3210,3210,3210,0
20231006,180100,527232770,3210,3210,3210,3210,5841
20231006,180000,527232770,3210,3210,3210,3210,0
20231006,175900,527232770,3210,3210,3210,3210,0
20231006,175800,527232770,3210,3210,3210,3210,0
20231006,175700,527232770,3210,3210,3210,3210,0
20231006,175600,527232770,3210,3210,3210,3210,0
20231006,175500,527232770,3210,3210,3210,3210,0
20231006,175400,527232770,3210,3210,3210,3210,0
20231006,175300,527232770,3210,3210,3210,3210,0
20231006,175200,527232770,3210,3210,3210,3210,0
20231006,175100,527232770,3210,3210,3210,3210,0
20231006,175000,527232770,3210,3210,3210,3210,0
20231006,174900,527232770,3210,3210,3210,3210,0
20231006,174800,527232770,3210,3210,3210,3210,0
20231006,174700,527232770,3210,3210,3210,3210,0
20231006,174600,527232770,3210,3210,3210,3210,0
20231006,174500,527232770,3210,3210,3210,3210,0
20231006,174400,527232770,3210,3210,3210,3210,0
20231006,174300,527232770,3210,3210,3210,3210,0
20231006,174200,527232770,3210,3210,3210,3210,0
20231006,174100,527232770,3210,3210,3210,3210,0
20231006,174000,527232770,3210,3210,3210,3210,0
20231006,173900,527232770,3210,3210,3210,3210,0
20231006,173800,527232770,3210,3210,3210,3210,0
20231006,173700,527232770,3210,3210,3210,3210,0
20231006,173600,527232770,3210,3210,3210,3210,0
20231006,173500,527232770,3210,3210,3210,3210,0
20231006,173400,527232770,3210,3210,3210,3210,0
20231006,173300,527232770,3210,3210,3210,3210,0
20231006,173200,527232770,3210,3210,3210,3210,0
20231006,173100,527232770,3210,3210,3210,3210,5841
20231006,173000,527232770,3210,3210,3210,3210,0
20231006,172900,527232770,3210,3210,3210,3210,0
20231006,172800,527232770,3210,3210,3210,3210,0
20231006,172700,527232770,3210,3210,3210,3210,0
20231006,172600,527232770,3210,3210,3210,3210,0
20231006,172500,527232770,3210,3210,3210,3210,0
20231006,172400,527232770,3210,3210,3210,3210,0
20231006,172300,527232770,3210,3210,3210,3210,0
20231006,172200,527232770,3210,3210,3210,3210,0
20231006,172100,527232770,3210,3210,3210,3210,0
20231006,172000,527232770,3210,3210,3210,3210,0
20231006,171900,527232770,3210,3210,3210,3210,0
20231006,171800,527232770,3210,3210,3210,3210,0
20231006,171700,527232770,3210,3210,3210,3210,0
20231006,171600,527232770,3210,3210,3210,3210,0
20231006,171500,527232770,3210,3210,3210,3210,0
20231006,171400,527232770,3210,3210,3210,3210,0
20231006,171300,527232770,3210,3210,3210,3210,0
20231006,171200,527232770,3210,3210,3210,3210,0
20231006,171100,527232770,3210,3210,3210,3210,0
20231006,171000,527232770,3210,3210,3210,3210,0
20231006,170900,527232770,3210,3210,3210,3210,0
20231006,170800,527232770,3210,3210,3210,3210,0
20231006,170700,527232770,3210,3210,3210,3210,0
20231006,170600,527232770,3210,3210,3210,3210,0
20231006,170500,527232770,3210,3210,3210,3210,0
20231006,170400,527232770,3210,3210,3210,3210,0
20231006,170300,527232770,3210,3210,3210,3210,0
20231006,170200,527232770,3210,3210,3210,3210,0
20231006,170100,527232770,3210,3210,3210,3210,5841
20231006,170000,527232770,3210,3210,3210,3210,0
20231006,165900,527232770,3210,3210,3210,3210,0
20231006,165800,527232770,3210,3210,3210,3210,0
20231006,165700,527232770,3210,3210,3210,3210,0
20231006,165600,527232770,3210,3210,3210,3210,0
20231006,165500,527232770,3210,3210,3210,3210,0
20231006,165400,527232770,3210,3210,3210,3210,0
20231006,165300,527232770,3210,3210,3210,3210,0
20231006,165200,527232770,3210,3210,3210,3210,0
20231006,165100,527232770,3210,3210,3210,3210,0
20231006,165000,527232770,3210,3210,3210,3210,0
20231006,164900,527232770,3210,3210,3210,3210,0
20231006,164800,527232770,3210,3210,3210,3210,0
20231006,164700,527232770,3210,3210,3210,3210,0
20231006,164600,527232770,3210,3210,3210,3210,0
20231006,164500,527232770,3210,3210,3210,3210,0
20231006,164400,527232770,3210,3210,3210,3210,0
20231006,164300,527232770,3210,3210,3210,3210,0
20231006,164200,527232770,3210,3210,3210,3210,0
20231006,164100,527232770,3210,3210,3210,3210,0
20231006,164000,527232770,3210,3210,3210,3210,0
20231006,163900,527232770,3210,3210,3210,3210,0
20231006,163800,527232770,3210,3210,3210,3210,0
20231006,163700,527232770,3210,3210,3210,3210,0
20231006,163600,527232770,3210,3210,3210,3210,0
20231006,163500,527232770,3210,3210,3210,3210,0
20231006,163400,527232770,3210,3210,3210,3210,0
20231006,163300,527232770,3210,3210,3210,3210,0
20231006,163200,527232770,3210,3210,3210,3210,0
20231006,163100,527232770,3210,3210,3210,3210,5841
20231006,163000,527232770,3210,3210,3210,3210,0
20231006,162900,527232770,3210,3210,3210,3210,0
20231006,162800,527232770,3210,3210,3210,3210,0
20231006,162700,527232770,3210,3210,3210,3210,0
20231006,162600,527232770,3210,3210,3210,3210,0
20231006,162500,527232770,3210,3210,3210,3210,0
20231006,162400,527232770,3210,3210,3210,3210,0
20231006,162300,527232770,3210,3210,3210,3210,0
20231006,162200,527232770,3210,3210,3210,3210,0
20231006,162100,527232770,3210,3210,3210,3210,0
20231006,162000,527232770,3210,3210,3210,3210,0
20231006,161900,527232770,3210,3210,3210,3210,0
20231006,161800,527232770,3210,3210,3210,3210,0
20231006,161700,527232770,3210,3210,3210,3210,0
20231006,161600,527232770,3210,3210,3210,3210,0
20231006,161500,527232770,3210,3210,3210,3210,0
20231006,161400,527232770,3210,3210,3210,3210,0
20231006,161300,527232770,3210,3210,3210,3210,0
20231006,161200,527232770,3210,3210,3210,3210,0
20231006,161100,527232770,3210,3210,3210,3210,0
20231006,161000,527232770,3210,3210,3210,3210,0
20231006,160900,527232770,3210,3210,3210,3210,0
20231006,160800,527232770,3210,3210,3210,3210,0
20231006,160700,527232770,3210,3210,3210,3210,0
20231006,160600,527232770,3210,3210,3210,3210,0
20231006,160500,527232770,3210,3210,3210,3210,0
20231006,160400,527232770,3210,3210,3210,3210,0
20231006,160300,527232770,3210,3210,3210,3210,0
20231006,160200,527232770,3210,3210,3210,3210,0
20231006,160100,527232770,3210,3210,3210,3210,5841
20231006,160000,527232770,3210,3210,3210,3210,0
20231006,155900,527232770,3210,3210,3210,3210,0
20231006,155800,527232770,3210,3210,3210,3210,0
20231006,155700,527232770,3210,3210,3210,3210,0
20231006,155600,527232770,3210,3210,3210,3210,0
20231006,155500,527232770,3210,3210,3210,3210,0
20231006,155400,527232770,3210,3210,3210,3210,0
20231006,155300,527232770,3210,3210,3210,3210,0
20231006,155200,527232770,3210,3210,3210,3210,0
20231006,155100,527232770,3210,3210,3210,3210,0
20231006,155000,527232770,3210,3210,3210,3210,0
20231006,154900,527232770,3210,3210,3210,3210,0
20231006,154800,527232770,3210,3210,3210,3210,0
20231006,154700,527232770,3210,3210,3210,3210,0
20231006,154600,527232770,3210,3210,3210,3210,0
20231006,154500,527232770,3210,3210,3210,3210,0
20231006,154400,527232770,3210,3210,3210,3210,0
20231006,154300,527232770,3210,3210,3210,3210,0
20231006,154200,527232770,3210,3210,3210,3210,0
20231006,154100,527232770,3210,3210,3210,3210,0
20231006,154000,527232770,3210,3210,3210,3210,0
20231006,153900,527232770,3210,3210,3210,3210,0
20231006,153800,527232770,3210,3210,3210,3210,0
20231006,153700,527232770,3210,3210,3210,3210,0
20231006,153600,527232770,3210,3210,3210,3210,0
20231006,153500,527232770,3210,3210,3210,3210,0
20231006,153400,527232770,3210,3210,3210,3210,0
20231006,153300,527232770,3210,3210,3210,3210,0
20231006,153200,527232770,3210,3210,3210,3210,0
20231006,153100,527232770,3210,3210,3210,3210,5841
20231006,153000,527232770,3210,3210,3210,3210,5841
20231006,152900,508483160,3210,3210,3210,3210,0
20231006,152800,508483160,3210,3210,3210,3210,0
20231006,152700,508483160,3210,3210,3210,3210,0
20231006,152600,508483160,3210,3210,3210,3210,0
20231006,152500,508483160,3210,3210,3210,3210,0
20231006,152400,508483160,3210,3210,3210,3210,0
20231006,152300,508483160,3210,3210,3210,3210,0
20231006,152200,508483160,3210,3210,3210,3210,0
20231006,152100,508483160,3210,3210,3210,3210,0
20231006,152000,508483160,3210,3210,3210,3210,0
20231006,151900,508483160,3210,3215,3215,3210,515
20231006,151800,506829875,3210,3210,3215,3210,738
20231006,151700,504460745,3215,3210,3215,3210,17
20231006,151600,504406125,3215,3205,3215,3205,218
20231006,151500,503705885,3215,3210,3215,3205,57
20231006,151400,503523070,3210,3215,3215,3210,183
20231006,151300,502935025,3220,3220,3220,3220,39
20231006,151200,502809445,3220,3220,3220,3220,1
20231006,151100,502806225,3215,3215,3215,3215,80
20231006,151000,502549025,3215,3215,3215,3210,791
20231006,150900,500008230,3210,3205,3215,3205,1059
20231006,150800,496608560,3215,3210,3215,3210,2
20231006,150700,496602135,3205,3205,3205,3205,0
20231006,150600,496602135,3205,3215,3215,3205,97
20231006,150500,496290290,3215,3215,3215,3215,20
20231006,150400,496225990,3215,3215,3215,3215,19
20231006,150300,496164905,3215,3215,3215,3215,380
20231006,150200,494943205,3215,3215,3215,3215,311
20231006,150100,493943340,3215,3200,3215,3195,431
20231006,150000,492564535,3200,3205,3205,3200,312
20231006,145900,491564585,3205,3205,3205,3205,0
20231006,145800,491564585,3205,3205,3205,3205,1
20231006,145700,491561380,3205,3205,3205,3205,0
20231006,145600,491561380,3205,3215,3215,3205,24
20231006,145500,491484360,3205,3205,3205,3205,0
20231006,145400,491484360,3205,3205,3205,3205,50
20231006,145300,491324110,3205,3205,3205,3205,0
20231006,145200,491324110,3205,3205,3205,3205,0
20231006,145100,491324110,3205,3205,3205,3205,0
20231006,145000,491324110,3205,3205,3205,3205,0
20231006,144900,491324110,3205,3205,3205,3205,36
20231006,144800,491208730,3220,3220,3220,3220,0
20231006,144700,491208730,3220,3220,3220,3220,0
20231006,144600,491208730,3220,3210,3220,3210,63
20231006,144500,491006135,3210,3205,3210,3205,1739
20231006,144400,485431325,3210,3200,3210,3200,1816
20231006,144300,479620115,3205,3205,3205,3205,0
20231006,144200,479620115,3205,3205,3205,3205,410
20231006,144100,478306065,3210,3205,3210,3205,110
20231006,144000,477953465,3205,3205,3205,3205,200
20231006,143900,477312465,3205,3205,3205,3205,500
20231006,143800,475709965,3205,3205,3205,3205,10
20231006,143700,475677915,3205,3210,3210,3205,2047
20231006,143600,469113570,3210,3215,3215,3210,2371
20231006,143500,461500540,3220,3220,3220,3220,0
20231006,143400,461500540,3220,3220,3220,3220,0
20231006,143300,461500540,3220,3220,3220,3220,0
20231006,143200,461500540,3220,3220,3220,3220,20
20231006,143100,461436140,3225,3225,3225,3225,100
20231006,143000,461113640,3220,3220,3220,3220,105
20231006,142900,460775540,3225,3220,3225,3220,23
20231006,142800,460701430,3220,3220,3220,3220,387
20231006,142700,459455290,3225,3225,3225,3225,310
20231006,142600,458455540,3225,3225,3225,3225,311
20231006,142500,457452565,3225,3225,3225,3225,0
20231006,142400,457452565,3225,3225,3225,3225,0
20231006,142300,457452565,3225,3225,3225,3225,100
20231006,142200,457130065,3225,3225,3225,3225,0
20231006,142100,457130065,3225,3220,3225,3220,682
20231006,142000,454933805,3220,3220,3220,3220,0
20231006,141900,454933805,3220,3220,3220,3220,0
20231006,141800,454933805,3220,3220,3220,3220,0
20231006,141700,454933805,3220,3220,3220,3220,0
20231006,141600,454933805,3220,3220,3220,3220,87
20231006,141500,454653665,3220,3220,3220,3220,10
20231006,141400,454621465,3215,3215,3215,3215,102
20231006,141300,454293535,3220,3220,3220,3220,0
20231006,141200,454293535,3220,3210,3220,3210,30
20231006,141100,454197135,3215,3220,3220,3215,186
20231006,141000,453598815,3220,3220,3220,3220,0
20231006,140900,453598815,3220,3215,3220,3215,258
20231006,140800,452769270,3215,3215,3215,3215,0
20231006,140700,452769270,3215,3215,3215,3215,0
20231006,140600,452769270,3215,3215,3215,3215,0
20231006,140500,452769270,3215,3215,3215,3215,1
20231006,140400,452766055,3215,3215,3215,3215,31
20231006,140300,452666390,3215,3215,3215,3215,3
20231006,140200,452656745,3220,3220,3220,3220,12
20231006,140100,452618105,3220,3220,3220,3220,1
20231006,140000,452614885,3215,3210,3215,3210,860
20231006,135900,449849990,3215,3215,3215,3215,0
20231006,135800,449849990,3215,3215,3215,3215,10
20231006,135700,449817840,3210,3210,3210,3210,0
20231006,135600,449817840,3210,3210,3210,3210,0
20231006,135500,449817840,3210,3210,3210,3210,1693
20231006,135400,444383310,3210,3210,3210,3210,1
20231006,135300,444380100,3205,3205,3205,3205,0
20231006,135200,444380100,3205,3210,3210,3205,2007
20231006,135100,437947635,3210,3210,3210,3210,0
20231006,135000,437947635,3210,3210,3210,3210,1000
20231006,134900,434737635,3215,3215,3215,3215,212
20231006,134800,434056055,3215,3215,3220,3215,135
20231006,134700,433622025,3215,3215,3215,3215,50
20231006,134600,433461275,3215,3215,3215,3215,0
20231006,134500,433461275,3215,3215,3215,3215,2
20231006,134400,433454845,3220,3220,3220,3220,0
20231006,134300,433454845,3220,3220,3220,3220,1
20231006,134200,433451625,3215,3215,3215,3215,0
20231006,134100,433451625,3215,3215,3215,3215,1003
20231006,134000,430226980,3215,3215,3215,3215,311
20231006,133900,429227115,3215,3220,3220,3215,2
20231006,133800,429220680,3215,3215,3215,3215,26
20231006,133700,429137090,3220,3220,3220,3220,0
20231006,133600,429137090,3220,3220,3220,3215,195
20231006,133500,428509340,3220,3220,3220,3220,1
20231006,133400,428506120,3220,3220,3220,3220,401
20231006,133300,427214900,3220,3225,3225,3220,809
20231006,133200,424609900,3225,3225,3225,3225,1
20231006,133100,424606675,3225,3220,3225,3220,639
20231006,133000,422549045,3220,3220,3220,3220,1
20231006,132900,422545825,3225,3225,3225,3225,0
20231006,132800,422545825,3225,3225,3225,3225,0
20231006,132700,422545825,3225,3220,3225,3220,90
20231006,132600,422256005,3220,3215,3220,3215,1958
20231006,132500,415952035,3215,3215,3215,3215,45
20231006,132400,415807360,3215,3215,3215,3215,800
20231006,132300,413235360,3210,3210,3210,3210,0
20231006,132200,413235360,3210,3210,3210,3210,130
20231006,132100,412818060,3215,3210,3215,3210,12
20231006,132000,412779535,3210,3215,3215,3210,2
20231006,131900,412773110,3215,3215,3215,3215,16
20231006,131800,412721670,3215,3215,3215,3215,360
20231006,131700,411564270,3215,3215,3215,3215,2
20231006,131600,411557840,3210,3210,3210,3210,1
20231006,131500,411554630,3210,3210,3210,3210,1
20231006,131400,411551420,3210,3210,3210,3210,0
20231006,131300,411551420,3210,3210,3210,3210,0
20231006,131200,411551420,3210,3210,3210,3210,0
20231006,131100,411551420,3210,3210,3210,3210,0
20231006,131000,411551420,3210,3210,3210,3210,0
20231006,130900,411551420,3210,3210,3210,3210,0
20231006,130800,411551420,3210,3210,3210,3210,0
20231006,130700,411551420,3210,3210,3210,3210,2
20231006,130600,411545000,3210,3215,3215,3210,313
20231006,130500,410540265,3205,3205,3205,3205,0
20231006,130400,410540265,3205,3205,3205,3205,0
20231006,130300,410540265,3205,3205,3205,3205,0
20231006,130200,410540265,3205,3205,3205,3205,0
20231006,130100,410540265,3205,3205,3205,3205,0
20231006,130000,410540265,3205,3205,3205,3205,0
20231006,125900,410540265,3205,3205,3205,3205,0
20231006,125800,410540265,3205,3205,3205,3205,3
20231006,125700,410530650,3210,3210,3210,3210,0
20231006,125600,410530650,3210,3210,3210,3210,1305
20231006,125500,406341600,3210,3210,3210,3210,0
20231006,125400,406341600,3210,3210,3210,3210,0
20231006,125300,406341600,3210,3210,3210,3210,0
20231006,125200,406341600,3210,3210,3210,3210,0
20231006,125100,406341600,3210,3210,3210,3210,10
20231006,125000,406309500,3205,3205,3205,3205,4741
20231006,124900,391114595,3205,3205,3205,3205,31
20231006,124800,391015240,3205,3205,3205,3205,0
20231006,124700,391015240,3205,3205,3205,3205,0
20231006,124600,391015240,3205,3205,3205,3205,303
20231006,124500,390044125,3215,3215,3215,3215,0
20231006,124400,390044125,3215,3215,3215,3215,0
20231006,124300,390044125,3215,3215,3215,3215,0
20231006,124200,390044125,3215,3215,3215,3215,0
20231006,124100,390044125,3215,3215,3215,3215,16
20231006,124000,389992685,3215,3215,3215,3215,0
20231006,123900,389992685,3215,3215,3215,3215,10
20231006,123800,389960535,3205,3215,3215,3205,30
20231006,123700,389864335,3215,3215,3215,3215,0
20231006,123600,389864335,3215,3215,3215,3215,10
20231006,123500,389832185,3205,3205,3205,3205,1000
20231006,123400,386627185,3215,3205,3215,3205,12
20231006,123300,386588630,3215,3215,3215,3215,0
20231006,123200,386588630,3215,3215,3215,3215,0
20231006,123100,386588630,3215,3215,3215,3215,0
20231006,123000,386588630,3215,3215,3215,3215,0
20231006,122900,386588630,3215,3215,3215,3215,2
20231006,122800,386582200,3215,3215,3215,3215,0
20231006,122700,386582200,3215,3215,3215,3215,10
20231006,122600,386550050,3210,3210,3210,3210,158
20231006,122500,386042870,3220,3215,3220,3215,672
20231006,122400,383882340,3215,3215,3215,3215,3
20231006,122300,383872695,3210,3215,3215,3210,102
20231006,122200,383545265,3210,3210,3210,3210,500
20231006,122100,381940265,3210,3210,3210,3210,10
20231006,122000,381908165,3215,3215,3215,3215,10
20231006,121900,381876015,3210,3210,3210,3210,447
20231006,121800,380441145,3205,3205,3205,3205,0
20231006,121700,380441145,3205,3205,3205,3205,0
20231006,121600,380441145,3205,3210,3210,3205,108
20231006,121500,380094970,3210,3210,3210,3210,0
20231006,121400,380094970,3210,3210,3210,3210,0
20231006,121300,380094970,3210,3215,3215,3210,2651
20231006,121200,371580940,3215,3215,3215,3215,50
20231006,121100,371420190,3220,3220,3220,3220,0
20231006,121000,371420190,3220,3220,3220,3220,0
20231006,120900,371420190,3220,3220,3220,3220,0
20231006,120800,371420190,3220,3220,3220,3220,0
20231006,120700,371420190,3220,3220,3220,3220,0
20231006,120600,371420190,3220,3220,3220,3220,51
20231006,120500,371255970,3220,3220,3220,3220,251
20231006,120400,370447750,3215,3215,3215,3215,0
20231006,120300,370447750,3215,3215,3215,3215,0
20231006,120200,370447750,3215,3215,3215,3215,0
20231006,120100,370447750,3215,3215,3215,3215,0
20231006,120000,370447750,3215,3215,3215,3215,0
20231006,115900,370447750,3215,3215,3215,3215,0
20231006,115800,370447750,3215,3215,3215,3215,0
20231006,115700,370447750,3215,3215,3215,3215,700
20231006,115600,368197250,3220,3220,3220,3220,0
20231006,115500,368197250,3220,3220,3220,3220,10
20231006,115400,368165050,3215,3215,3215,3215,0
20231006,115300,368165050,3215,3215,3215,3215,0
20231006,115200,368165050,3215,3215,3215,3215,0
20231006,115100,368165050,3215,3215,3215,3215,0
20231006,115000,368165050,3215,3215,3215,3215,0
20231006,114900,368165050,3215,3215,3215,3215,0
20231006,114800,368165050,3215,3215,3215,3215,1
20231006,114700,368161835,3215,3215,3215,3215,30
20231006,114600,368065385,3215,3215,3215,3215,0
20231006,114500,368065385,3215,3215,3215,3215,1004
20231006,114400,364837525,3215,3215,3215,3215,49
20231006,114300,364679990,3225,3225,3225,3225,0
20231006,114200,364679990,3225,3225,3225,3225,0
20231006,114100,364679990,3225,3225,3225,3225,0
20231006,114000,364679990,3225,3225,3225,3225,32
20231006,113900,364576790,3215,3215,3215,3215,0
20231006,113800,364576790,3215,3215,3225,3215,224
20231006,113700,363856610,3215,3215,3215,3215,0
20231006,113600,363856610,3215,3215,3215,3215,0
20231006,113500,363856610,3215,3220,3220,3215,300
20231006,113400,362891935,3225,3225,3225,3225,0
20231006,113300,362891935,3225,3225,3225,3225,5
20231006,113200,362875810,3220,3220,3220,3220,10
20231006,113100,362843610,3220,3220,3220,3220,0
20231006,113000,362843610,3220,3220,3220,3220,0
20231006,112900,362843610,3220,3220,3220,3220,0
20231006,112800,362843610,3220,3220,3220,3220,0
20231006,112700,362843610,3220,3220,3220,3220,0
20231006,112600,362843610,3220,3220,3220,3220,0
20231006,112500,362843610,3220,3220,3220,3220,0
20231006,112400,362843610,3220,3215,3220,3215,4
20231006,112300,362830740,3215,3210,3215,3210,1504
20231006,112200,358002630,3200,3200,3200,3200,0
20231006,112100,358002630,3200,3200,3200,3200,300
20231006,112000,357042630,3205,3205,3205,3205,300
20231006,111900,356081130,3215,3215,3215,3215,0
20231006,111800,356081130,3215,3215,3215,3215,80
20231006,111700,355823930,3215,3215,3215,3215,7
20231006,111600,355801425,3205,3205,3205,3205,320
20231006,111500,354775825,3205,3205,3205,3205,0
20231006,111400,354775825,3205,3205,3205,3205,0
20231006,111300,354775825,3205,3210,3210,3195,5395
20231006,111200,337492800,3210,3210,3210,3210,0
20231006,111100,337492800,3210,3220,3220,3210,1876
20231006,111000,331458590,3225,3225,3225,3225,6
20231006,110900,331439240,3225,3225,3225,3225,1
20231006,110800,331436015,3230,3230,3230,3230,0
20231006,110700,331436015,3230,3230,3230,3230,0
20231006,110600,331436015,3230,3230,3230,3230,0
20231006,110500,331436015,3230,3230,3230,3230,3
20231006,110400,331426325,3235,3235,3235,3235,0
20231006,110300,331426325,3235,3235,3235,3235,0
20231006,110200,331426325,3235,3225,3235,3225,505
20231006,110100,329797650,3235,3235,3240,3235,3318
20231006,110000,319063895,3235,3220,3235,3220,9341
20231006,105900,288901410,3215,3210,3215,3205,1156
20231006,105800,285190595,3200,3200,3200,3200,0
20231006,105700,285190595,3200,3200,3200,3200,1
20231006,105600,285187395,3210,3210,3210,3210,0
20231006,105500,285187395,3210,3210,3210,3210,0
20231006,105400,285187395,3210,3210,3210,3210,0
20231006,105300,285187395,3210,3210,3210,3210,12
20231006,105200,285148875,3210,3210,3210,3210,0
20231006,105100,285148875,3210,3210,3210,3210,200
20231006,105000,284506875,3215,3210,3215,3210,2910
20231006,104900,275159180,3200,3200,3200,3200,500
20231006,104800,273559180,3205,3205,3205,3205,563
20231006,104700,271754765,3210,3210,3210,3210,0
20231006,104600,271754765,3210,3210,3210,3210,500
20231006,104500,270149765,3210,3210,3210,3210,150
20231006,104400,269668265,3210,3210,3210,3210,0
20231006,104300,269668265,3210,3210,3210,3210,80
20231006,104200,269411465,3220,3220,3220,3220,1
20231006,104100,269408245,3210,3215,3215,3205,2721
20231006,104000,260678335,3215,3215,3215,3215,0
20231006,103900,260678335,3215,3215,3215,3215,0
20231006,103800,260678335,3215,3215,3215,3215,498
20231006,103700,259077265,3220,3220,3220,3220,2
20231006,103600,259070825,3220,3220,3220,3220,195
20231006,103500,258442925,3220,3220,3220,3220,0
20231006,103400,258442925,3220,3220,3220,3220,3
20231006,103300,258433265,3225,3225,3225,3225,0
20231006,103200,258433265,3225,3225,3225,3225,0
20231006,103100,258433265,3225,3225,3225,3225,46
20231006,103000,258284915,3230,3225,3230,3225,1001
20231006,102900,255054735,3225,3225,3225,3225,1
20231006,102800,255051510,3220,3220,3225,3220,112
20231006,102700,254690820,3225,3225,3225,3225,8
20231006,102600,254665020,3225,3225,3225,3225,2
20231006,102500,254658570,3225,3225,3225,3225,5
20231006,102400,254642445,3220,3210,3220,3210,526
20231006,102300,252948975,3210,3220,3225,3205,2939
20231006,102200,243510365,3210,3210,3210,3210,500
20231006,102100,241905365,3210,3210,3210,3210,0
20231006,102000,241905365,3210,3215,3215,3210,2338
20231006,101900,234393545,3225,3225,3225,3225,0
20231006,101800,234393545,3225,3225,3225,3225,2
20231006,101700,234387095,3225,3225,3225,3225,9
20231006,101600,234358070,3220,3220,3220,3220,0
20231006,101500,234358070,3220,3220,3220,3220,0
20231006,101400,234358070,3220,3220,3220,3220,510
20231006,101300,232715870,3225,3220,3225,3220,2415
20231006,101200,224936725,3220,3220,3220,3220,0
20231006,101100,224936725,3220,3220,3220,3220,0
20231006,101000,224936725,3220,3220,3220,3220,18
20231006,100900,224878765,3225,3220,3225,3220,504
20231006,100800,223255880,3220,3220,3220,3220,1117
20231006,100700,219659140,3215,3220,3220,3215,1908
20231006,100600,213523905,3225,3225,3225,3225,1945
20231006,100500,207251280,3220,3220,3220,3220,200
20231006,100400,206607280,3225,3225,3225,3225,0
20231006,100300,206607280,3225,3225,3225,3225,0
20231006,100200,206607280,3225,3225,3225,3225,1731
20231006,100100,201024805,3225,3225,3225,3225,0
20231006,100000,201024805,3225,3225,3225,3225,0
20231006,095900,201024805,3225,3225,3225,3225,1
20231006,095800,201021580,3215,3215,3215,3215,794
20231006,095700,198468870,3215,3215,3215,3215,60
20231006,095600,198275970,3220,3220,3220,3220,0
20231006,095500,198275970,3220,3220,3220,3220,1436
20231006,095400,193652050,3220,3220,3220,3220,100
20231006,095300,193330050,3220,3225,3225,3210,2682
20231006,095200,184703955,3225,3220,3225,3220,1249
20231006,095100,180680580,3230,3225,3230,3225,850
20231006,095000,177936435,3225,3220,3225,3220,2365
20231006,094900,170315885,3210,3210,3210,3210,0
20231006,094800,170315885,3210,3220,3220,3210,301
20231006,094700,169349665,3215,3215,3215,3215,1557
20231006,094600,164343910,3210,3215,3215,3210,2000
20231006,094500,157918210,3215,3210,3215,3205,322
20231006,094400,156884005,3215,3215,3215,3215,100
20231006,094300,156562505,3215,3220,3225,3215,712
20231006,094200,154270155,3230,3230,3230,3230,0
20231006,094100,154270155,3230,3225,3230,3225,447
20231006,094000,152828435,3235,3230,3235,3230,2238
20231006,093900,145596020,3230,3215,3240,3215,8115
20231006,093800,119363530,3210,3210,3210,3210,574
20231006,093700,117520990,3210,3210,3210,3210,449
20231006,093600,116079700,3210,3210,3210,3210,418
20231006,093500,114737920,3205,3205,3210,3205,348
20231006,093400,113621585,3205,3205,3205,3205,0
20231006,093300,113621585,3205,3205,3205,3205,1
20231006,093200,113618380,3200,3200,3200,3200,2
20231006,093100,113611980,3200,3200,3200,3200,0
20231006,093000,113611980,3200,3195,3200,3195,120
20231006,092900,113228570,3190,3190,3190,3190,849
20231006,092800,110520260,3195,3200,3200,3195,178
20231006,092700,109951310,3200,3190,3205,3190,421
20231006,092600,108605745,3190,3190,3190,3190,3
20231006,092500,108596175,3195,3185,3195,3180,1224
20231006,092400,104694595,3185,3185,3185,3185,30
20231006,092300,104599045,3190,3190,3190,3190,0
20231006,092200,104599045,3190,3190,3190,3190,10
20231006,092100,104567145,3190,3200,3200,3190,2
20231006,092000,104560755,3190,3185,3190,3185,3003
20231006,091900,94990355,3175,3190,3190,3175,7730
20231006,091800,70404720,3190,3190,3190,3190,66
20231006,091700,70194180,3190,3190,3190,3190,200
20231006,091600,69556180,3190,3190,3190,3190,0
20231006,091500,69556180,3190,3200,3200,3190,1643
20231006,091400,64305000,3200,3205,3205,3200,737
20231006,091300,61946165,3210,3220,3220,3210,649
20231006,091200,59862155,3220,3215,3230,3215,1239
20231006,091100,55870700,3215,3200,3215,3200,522
20231006,091000,54199035,3200,3200,3200,3195,435
20231006,090900,52807190,3200,3200,3200,3200,1350
20231006,090800,48487190,3200,3190,3200,3190,27
20231006,090700,48401050,3200,3180,3200,3180,487
20231006,090600,46850005,3175,3175,3175,3175,0
20231006,090500,46850005,3175,3190,3200,3175,2779
20231006,090400,37972395,3175,3165,3190,3160,3879
20231006,090300,25687175,3160,3170,3180,3160,2115
20231006,090200,18977110,3170,3165,3170,3155,1744
20231006,090100,13463100,3150,3150,3150,3150,1500
20231006,090000,8738100,3150,3150,3150,3150,2774