stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,201700,303227410,6240,6240,6240,6240,748
20231027,201600,303227410,6240,6240,6240,6240,0
20231027,201500,303227410,6240,6240,6240,6240,0
20231027,201400,303227410,6240,6240,6240,6240,0
20231027,201300,303227410,6240,6240,6240,6240,0
20231027,201200,303227410,6240,6240,6240,6240,0
20231027,201100,303227410,6240,6240,6240,6240,0
20231027,201000,303227410,6240,6240,6240,6240,0
20231027,200900,303227410,6240,6240,6240,6240,0
20231027,200800,303227410,6240,6240,6240,6240,0
20231027,200700,303227410,6240,6240,6240,6240,0
20231027,200600,303227410,6240,6240,6240,6240,0
20231027,200500,303227410,6240,6240,6240,6240,0
20231027,200400,303227410,6240,6240,6240,6240,0
20231027,200300,303227410,6240,6240,6240,6240,0
20231027,200200,303227410,6240,6240,6240,6240,0
20231027,200100,303227410,6240,6240,6240,6240,0
20231027,200000,303227410,6240,6240,6240,6240,0
20231027,195900,303227410,6240,6240,6240,6240,0
20231027,195800,303227410,6240,6240,6240,6240,0
20231027,195700,303227410,6240,6240,6240,6240,0
20231027,195600,303227410,6240,6240,6240,6240,0
20231027,195500,303227410,6240,6240,6240,6240,0
20231027,195400,303227410,6240,6240,6240,6240,0
20231027,195300,303227410,6240,6240,6240,6240,0
20231027,195200,303227410,6240,6240,6240,6240,0
20231027,195100,303227410,6240,6240,6240,6240,0
20231027,195000,303227410,6240,6240,6240,6240,0
20231027,194900,303227410,6240,6240,6240,6240,0
20231027,194800,303227410,6240,6240,6240,6240,0
20231027,194700,303227410,6240,6240,6240,6240,748
20231027,194600,303227410,6240,6240,6240,6240,0
20231027,194500,303227410,6240,6240,6240,6240,0
20231027,194400,303227410,6240,6240,6240,6240,0
20231027,194300,303227410,6240,6240,6240,6240,0
20231027,194200,303227410,6240,6240,6240,6240,0
20231027,194100,303227410,6240,6240,6240,6240,0
20231027,194000,303227410,6240,6240,6240,6240,0
20231027,193900,303227410,6240,6240,6240,6240,0
20231027,193800,303227410,6240,6240,6240,6240,0
20231027,193700,303227410,6240,6240,6240,6240,0
20231027,193600,303227410,6240,6240,6240,6240,0
20231027,193500,303227410,6240,6240,6240,6240,0
20231027,193400,303227410,6240,6240,6240,6240,0
20231027,193300,303227410,6240,6240,6240,6240,0
20231027,193200,303227410,6240,6240,6240,6240,0
20231027,193100,303227410,6240,6240,6240,6240,0
20231027,193000,303227410,6240,6240,6240,6240,0
20231027,192900,303227410,6240,6240,6240,6240,0
20231027,192800,303227410,6240,6240,6240,6240,0
20231027,192700,303227410,6240,6240,6240,6240,0
20231027,192600,303227410,6240,6240,6240,6240,0
20231027,192500,303227410,6240,6240,6240,6240,0
20231027,192400,303227410,6240,6240,6240,6240,0
20231027,192300,303227410,6240,6240,6240,6240,0
20231027,192200,303227410,6240,6240,6240,6240,0
20231027,192100,303227410,6240,6240,6240,6240,0
20231027,192000,303227410,6240,6240,6240,6240,0
20231027,191900,303227410,6240,6240,6240,6240,0
20231027,191800,303227410,6240,6240,6240,6240,0
20231027,191700,303227410,6240,6240,6240,6240,748
20231027,191600,303227410,6240,6240,6240,6240,0
20231027,191500,303227410,6240,6240,6240,6240,0
20231027,191400,303227410,6240,6240,6240,6240,0
20231027,191300,303227410,6240,6240,6240,6240,0
20231027,191200,303227410,6240,6240,6240,6240,0
20231027,191100,303227410,6240,6240,6240,6240,0
20231027,191000,303227410,6240,6240,6240,6240,0
20231027,190900,303227410,6240,6240,6240,6240,0
20231027,190800,303227410,6240,6240,6240,6240,0
20231027,190700,303227410,6240,6240,6240,6240,0
20231027,190600,303227410,6240,6240,6240,6240,0
20231027,190500,303227410,6240,6240,6240,6240,0
20231027,190400,303227410,6240,6240,6240,6240,0
20231027,190300,303227410,6240,6240,6240,6240,0
20231027,190200,303227410,6240,6240,6240,6240,0
20231027,190100,303227410,6240,6240,6240,6240,0
20231027,190000,303227410,6240,6240,6240,6240,0
20231027,185900,303227410,6240,6240,6240,6240,0
20231027,185800,303227410,6240,6240,6240,6240,0
20231027,185700,303227410,6240,6240,6240,6240,0
20231027,185600,303227410,6240,6240,6240,6240,0
20231027,185500,303227410,6240,6240,6240,6240,0
20231027,185400,303227410,6240,6240,6240,6240,0
20231027,185300,303227410,6240,6240,6240,6240,0
20231027,185200,303227410,6240,6240,6240,6240,0
20231027,185100,303227410,6240,6240,6240,6240,0
20231027,185000,303227410,6240,6240,6240,6240,0
20231027,184900,303227410,6240,6240,6240,6240,0
20231027,184800,303227410,6240,6240,6240,6240,0
20231027,184700,303227410,6240,6240,6240,6240,748
20231027,184600,303227410,6240,6240,6240,6240,0
20231027,184500,303227410,6240,6240,6240,6240,0
20231027,184400,303227410,6240,6240,6240,6240,0
20231027,184300,303227410,6240,6240,6240,6240,0
20231027,184200,303227410,6240,6240,6240,6240,0
20231027,184100,303227410,6240,6240,6240,6240,0
20231027,184000,303227410,6240,6240,6240,6240,0
20231027,183900,303227410,6240,6240,6240,6240,0
20231027,183800,303227410,6240,6240,6240,6240,0
20231027,183700,303227410,6240,6240,6240,6240,0
20231027,183600,303227410,6240,6240,6240,6240,0
20231027,183500,303227410,6240,6240,6240,6240,0
20231027,183400,303227410,6240,6240,6240,6240,0
20231027,183300,303227410,6240,6240,6240,6240,0
20231027,183200,303227410,6240,6240,6240,6240,0
20231027,183100,303227410,6240,6240,6240,6240,0
20231027,183000,303227410,6240,6240,6240,6240,0
20231027,182900,303227410,6240,6240,6240,6240,0
20231027,182800,303227410,6240,6240,6240,6240,0
20231027,182700,303227410,6240,6240,6240,6240,0
20231027,182600,303227410,6240,6240,6240,6240,0
20231027,182500,303227410,6240,6240,6240,6240,0
20231027,182400,303227410,6240,6240,6240,6240,0
20231027,182300,303227410,6240,6240,6240,6240,0
20231027,182200,303227410,6240,6240,6240,6240,0
20231027,182100,303227410,6240,6240,6240,6240,0
20231027,182000,303227410,6240,6240,6240,6240,0
20231027,181900,303227410,6240,6240,6240,6240,0
20231027,181800,303227410,6240,6240,6240,6240,0
20231027,181700,303227410,6240,6240,6240,6240,748
20231027,181600,303227410,6240,6240,6240,6240,0
20231027,181500,303227410,6240,6240,6240,6240,0
20231027,181400,303227410,6240,6240,6240,6240,0
20231027,181300,303227410,6240,6240,6240,6240,0
20231027,181200,303227410,6240,6240,6240,6240,0
20231027,181100,303227410,6240,6240,6240,6240,0
20231027,181000,303227410,6240,6240,6240,6240,0
20231027,180900,303227410,6240,6240,6240,6240,0
20231027,180800,303227410,6240,6240,6240,6240,0
20231027,180700,303227410,6240,6240,6240,6240,0
20231027,180600,303227410,6240,6240,6240,6240,0
20231027,180500,303227410,6240,6240,6240,6240,0
20231027,180400,303227410,6240,6240,6240,6240,0
20231027,180300,303227410,6240,6240,6240,6240,0
20231027,180200,303227410,6240,6240,6240,6240,0
20231027,180100,303227410,6240,6240,6240,6240,0
20231027,180000,303227410,6240,6240,6240,6240,0
20231027,175900,303227410,6240,6240,6240,6240,0
20231027,175800,303227410,6240,6240,6240,6240,0
20231027,175700,303227410,6240,6240,6240,6240,0
20231027,175600,303227410,6240,6240,6240,6240,0
20231027,175500,303227410,6240,6240,6240,6240,0
20231027,175400,303227410,6240,6240,6240,6240,0
20231027,175300,303227410,6240,6240,6240,6240,0
20231027,175200,303227410,6240,6240,6240,6240,0
20231027,175100,303227410,6240,6240,6240,6240,0
20231027,175000,303227410,6240,6240,6240,6240,0
20231027,174900,303227410,6240,6240,6240,6240,0
20231027,174800,303227410,6240,6240,6240,6240,0
20231027,174700,303227410,6240,6240,6240,6240,748
20231027,174600,303227410,6240,6240,6240,6240,0
20231027,174500,303227410,6240,6240,6240,6240,0
20231027,174400,303227410,6240,6240,6240,6240,0
20231027,174300,303227410,6240,6240,6240,6240,0
20231027,174200,303227410,6240,6240,6240,6240,0
20231027,174100,303227410,6240,6240,6240,6240,0
20231027,174000,303227410,6240,6240,6240,6240,0
20231027,173900,303227410,6240,6240,6240,6240,0
20231027,173800,303227410,6240,6240,6240,6240,0
20231027,173700,303227410,6240,6240,6240,6240,0
20231027,173600,303227410,6240,6240,6240,6240,0
20231027,173500,303227410,6240,6240,6240,6240,0
20231027,173400,303227410,6240,6240,6240,6240,0
20231027,173300,303227410,6240,6240,6240,6240,0
20231027,173200,303227410,6240,6240,6240,6240,0
20231027,173100,303227410,6240,6240,6240,6240,0
20231027,173000,303227410,6240,6240,6240,6240,0
20231027,172900,303227410,6240,6240,6240,6240,0
20231027,172800,303227410,6240,6240,6240,6240,0
20231027,172700,303227410,6240,6240,6240,6240,0
20231027,172600,303227410,6240,6240,6240,6240,0
20231027,172500,303227410,6240,6240,6240,6240,0
20231027,172400,303227410,6240,6240,6240,6240,0
20231027,172300,303227410,6240,6240,6240,6240,0
20231027,172200,303227410,6240,6240,6240,6240,0
20231027,172100,303227410,6240,6240,6240,6240,0
20231027,172000,303227410,6240,6240,6240,6240,0
20231027,171900,303227410,6240,6240,6240,6240,0
20231027,171800,303227410,6240,6240,6240,6240,0
20231027,171700,303227410,6240,6240,6240,6240,748
20231027,171600,303227410,6240,6240,6240,6240,0
20231027,171500,303227410,6240,6240,6240,6240,0
20231027,171400,303227410,6240,6240,6240,6240,0
20231027,171300,303227410,6240,6240,6240,6240,0
20231027,171200,303227410,6240,6240,6240,6240,0
20231027,171100,303227410,6240,6240,6240,6240,0
20231027,171000,303227410,6240,6240,6240,6240,0
20231027,170900,303227410,6240,6240,6240,6240,0
20231027,170800,303227410,6240,6240,6240,6240,0
20231027,170700,303227410,6240,6240,6240,6240,0
20231027,170600,303227410,6240,6240,6240,6240,0
20231027,170500,303227410,6240,6240,6240,6240,0
20231027,170400,303227410,6240,6240,6240,6240,0
20231027,170300,303227410,6240,6240,6240,6240,0
20231027,170200,303227410,6240,6240,6240,6240,0
20231027,170100,303227410,6240,6240,6240,6240,0
20231027,170000,303227410,6240,6240,6240,6240,0
20231027,165900,303227410,6240,6240,6240,6240,0
20231027,165800,303227410,6240,6240,6240,6240,0
20231027,165700,303227410,6240,6240,6240,6240,0
20231027,165600,303227410,6240,6240,6240,6240,0
20231027,165500,303227410,6240,6240,6240,6240,0
20231027,165400,303227410,6240,6240,6240,6240,0
20231027,165300,303227410,6240,6240,6240,6240,0
20231027,165200,303227410,6240,6240,6240,6240,0
20231027,165100,303227410,6240,6240,6240,6240,0
20231027,165000,303227410,6240,6240,6240,6240,0
20231027,164900,303227410,6240,6240,6240,6240,0
20231027,164800,303227410,6240,6240,6240,6240,0
20231027,164700,303227410,6240,6240,6240,6240,748
20231027,164600,303227410,6240,6240,6240,6240,0
20231027,164500,303227410,6240,6240,6240,6240,0
20231027,164400,303227410,6240,6240,6240,6240,0
20231027,164300,303227410,6240,6240,6240,6240,0
20231027,164200,303227410,6240,6240,6240,6240,0
20231027,164100,303227410,6240,6240,6240,6240,0
20231027,164000,303227410,6240,6240,6240,6240,0
20231027,163900,303227410,6240,6240,6240,6240,0
20231027,163800,303227410,6240,6240,6240,6240,0
20231027,163700,303227410,6240,6240,6240,6240,0
20231027,163600,303227410,6240,6240,6240,6240,0
20231027,163500,303227410,6240,6240,6240,6240,0
20231027,163400,303227410,6240,6240,6240,6240,0
20231027,163300,303227410,6240,6240,6240,6240,0
20231027,163200,303227410,6240,6240,6240,6240,0
20231027,163100,303227410,6240,6240,6240,6240,0
20231027,163000,303227410,6240,6240,6240,6240,0
20231027,162900,303227410,6240,6240,6240,6240,0
20231027,162800,303227410,6240,6240,6240,6240,0
20231027,162700,303227410,6240,6240,6240,6240,0
20231027,162600,303227410,6240,6240,6240,6240,0
20231027,162500,303227410,6240,6240,6240,6240,0
20231027,162400,303227410,6240,6240,6240,6240,0
20231027,162300,303227410,6240,6240,6240,6240,0
20231027,162200,303227410,6240,6240,6240,6240,0
20231027,162100,303227410,6240,6240,6240,6240,0
20231027,162000,303227410,6240,6240,6240,6240,0
20231027,161900,303227410,6240,6240,6240,6240,0
20231027,161800,303227410,6240,6240,6240,6240,0
20231027,161700,303227410,6240,6240,6240,6240,748
20231027,161600,303227410,6240,6240,6240,6240,0
20231027,161500,303227410,6240,6240,6240,6240,0
20231027,161400,303227410,6240,6240,6240,6240,0
20231027,161300,303227410,6240,6240,6240,6240,0
20231027,161200,303227410,6240,6240,6240,6240,0
20231027,161100,303227410,6240,6240,6240,6240,0
20231027,161000,303227410,6240,6240,6240,6240,0
20231027,160900,303227410,6240,6240,6240,6240,0
20231027,160800,303227410,6240,6240,6240,6240,0
20231027,160700,303227410,6240,6240,6240,6240,0
20231027,160600,303227410,6240,6240,6240,6240,0
20231027,160500,303227410,6240,6240,6240,6240,0
20231027,160400,303227410,6240,6240,6240,6240,0
20231027,160300,303227410,6240,6240,6240,6240,0
20231027,160200,303227410,6240,6240,6240,6240,0
20231027,160100,303227410,6240,6240,6240,6240,0
20231027,160000,303227410,6240,6240,6240,6240,0
20231027,155900,303227410,6240,6240,6240,6240,0
20231027,155800,303227410,6240,6240,6240,6240,0
20231027,155700,303227410,6240,6240,6240,6240,0
20231027,155600,303227410,6240,6240,6240,6240,0
20231027,155500,303227410,6240,6240,6240,6240,0
20231027,155400,303227410,6240,6240,6240,6240,0
20231027,155300,303227410,6240,6240,6240,6240,0
20231027,155200,303227410,6240,6240,6240,6240,0
20231027,155100,303227410,6240,6240,6240,6240,0
20231027,155000,303227410,6240,6240,6240,6240,0
20231027,154900,303227410,6240,6240,6240,6240,0
20231027,154800,303227410,6240,6240,6240,6240,0
20231027,154700,303227410,6240,6240,6240,6240,748
20231027,154600,303227410,6240,6240,6240,6240,0
20231027,154500,303227410,6240,6240,6240,6240,0
20231027,154400,303227410,6240,6240,6240,6240,0
20231027,154300,303227410,6240,6240,6240,6240,0
20231027,154200,303227410,6240,6240,6240,6240,0
20231027,154100,303227410,6240,6240,6240,6240,0
20231027,154000,303227410,6240,6240,6240,6240,0
20231027,153900,303227410,6240,6240,6240,6240,0
20231027,153800,303227410,6240,6240,6240,6240,0
20231027,153700,303227410,6240,6240,6240,6240,0
20231027,153600,303227410,6240,6240,6240,6240,0
20231027,153500,303227410,6240,6240,6240,6240,0
20231027,153400,303227410,6240,6240,6240,6240,0
20231027,153300,303227410,6240,6240,6240,6240,0
20231027,153200,303227410,6240,6240,6240,6240,0
20231027,153100,303227410,6240,6240,6240,6240,0
20231027,153000,303227410,6240,6240,6240,6240,748
20231027,152900,298559890,6250,6250,6250,6250,0
20231027,152800,298559890,6250,6250,6250,6250,0
20231027,152700,298559890,6250,6250,6250,6250,0
20231027,152600,298559890,6250,6250,6250,6250,0
20231027,152500,298559890,6250,6250,6250,6250,0
20231027,152400,298559890,6250,6250,6250,6250,0
20231027,152300,298559890,6250,6250,6250,6250,0
20231027,152200,298559890,6250,6250,6250,6250,0
20231027,152100,298559890,6250,6250,6250,6250,0
20231027,152000,298559890,6250,6250,6250,6250,0
20231027,151900,298559890,6250,6220,6250,6220,11
20231027,151800,298491170,6250,6250,6250,6250,0
20231027,151700,298491170,6250,6200,6250,6200,22
20231027,151600,298354310,6220,6200,6220,6200,3
20231027,151500,298335690,6220,6220,6220,6220,7
20231027,151400,298292150,6250,6250,6250,6250,0
20231027,151300,298292150,6250,6240,6250,6240,126
20231027,151200,297504940,6230,6230,6230,6230,81
20231027,151100,297000310,6250,6230,6250,6230,18
20231027,151000,296888150,6200,6200,6200,6200,200
20231027,150900,295648150,6230,6230,6230,6230,0
20231027,150800,295648150,6230,6230,6230,6230,0
20231027,150700,295648150,6230,6230,6230,6230,1
20231027,150600,295641920,6230,6230,6230,6230,0
20231027,150500,295641920,6230,6230,6230,6230,0
20231027,150400,295641920,6230,6230,6230,6230,2
20231027,150300,295629460,6200,6200,6200,6200,1
20231027,150200,295623260,6200,6200,6200,6200,8
20231027,150100,295573660,6250,6250,6250,6250,0
20231027,150000,295573660,6250,6250,6250,6250,0
20231027,145900,295573660,6250,6210,6250,6210,531
20231027,145800,292269470,6210,6210,6210,6210,0
20231027,145700,292269470,6210,6210,6210,6210,0
20231027,145600,292269470,6210,6170,6210,6170,4
20231027,145500,292244750,6160,6170,6170,6160,232
20231027,145400,290813660,6170,6170,6170,6170,194
20231027,145300,289616680,6180,6180,6180,6180,2
20231027,145200,289604320,6180,6180,6180,6180,34
20231027,145100,289394200,6180,6180,6180,6180,0
20231027,145000,289394200,6180,6180,6180,6180,30
20231027,144900,289208800,6170,6180,6180,6170,457
20231027,144800,286387010,6180,6190,6190,6180,560
20231027,144700,282923930,6200,6200,6200,6200,713
20231027,144600,278503330,6230,6230,6230,6230,0
20231027,144500,278503330,6230,6230,6230,6230,0
20231027,144400,278503330,6230,6220,6230,6220,3
20231027,144300,278484660,6230,6190,6230,6190,201
20231027,144200,277240430,6230,6190,6230,6190,301
20231027,144100,275377200,6190,6190,6190,6190,2
20231027,144000,275364820,6230,6230,6230,6230,0
20231027,143900,275364820,6230,6230,6230,6230,0
20231027,143800,275364820,6230,6190,6230,6190,6
20231027,143700,275327600,6200,6200,6200,6200,816
20231027,143600,270268400,6200,6200,6200,6200,0
20231027,143500,270268400,6200,6210,6210,6200,10
20231027,143400,270206380,6220,6220,6220,6220,1
20231027,143300,270200160,6230,6230,6230,6230,24
20231027,143200,270050640,6230,6230,6230,6230,0
20231027,143100,270050640,6230,6230,6230,6230,0
20231027,143000,270050640,6230,6210,6230,6210,79
20231027,142900,269558830,6200,6200,6200,6200,0
20231027,142800,269558830,6200,6200,6200,6200,3
20231027,142700,269540230,6210,6210,6210,6210,246
20231027,142600,268012570,6210,6210,6210,6210,24
20231027,142500,267863530,6250,6250,6250,6250,0
20231027,142400,267863530,6250,6230,6250,6230,11
20231027,142300,267794980,6220,6220,6220,6220,608
20231027,142200,264013220,6220,6230,6230,6220,624
20231027,142100,260131930,6250,6250,6250,6250,0
20231027,142000,260131930,6250,6250,6250,6250,153
20231027,141900,259175680,6250,6250,6250,6250,0
20231027,141800,259175680,6250,6250,6250,6250,0
20231027,141700,259175680,6250,6250,6250,6250,1
20231027,141600,259169430,6250,6230,6250,6230,13
20231027,141500,259088420,6230,6230,6230,6230,0
20231027,141400,259088420,6230,6230,6230,6230,0
20231027,141300,259088420,6230,6230,6230,6230,246
20231027,141200,257555840,6240,6240,6240,6240,0
20231027,141100,257555840,6240,6240,6240,6240,4
20231027,141000,257530880,6240,6240,6240,6240,1
20231027,140900,257524640,6220,6220,6220,6220,0
20231027,140800,257524640,6220,6220,6220,6220,0
20231027,140700,257524640,6220,6220,6220,6220,0
20231027,140600,257524640,6220,6220,6220,6220,0
20231027,140500,257524640,6220,6220,6220,6220,1
20231027,140400,257518420,6240,6240,6240,6240,0
20231027,140300,257518420,6240,6240,6240,6240,0
20231027,140200,257518420,6240,6240,6240,6240,47
20231027,140100,257225140,6240,6240,6240,6240,0
20231027,140000,257225140,6240,6240,6240,6240,0
20231027,135900,257225140,6240,6240,6240,6240,66
20231027,135800,256813300,6240,6240,6240,6240,0
20231027,135700,256813300,6240,6240,6240,6240,1
20231027,135600,256807060,6230,6230,6230,6230,0
20231027,135500,256807060,6230,6230,6230,6230,0
20231027,135400,256807060,6230,6240,6240,6230,92
20231027,135300,256233790,6250,6250,6250,6250,0
20231027,135200,256233790,6250,6250,6250,6250,100
20231027,135100,255608790,6250,6250,6250,6250,400
20231027,135000,253108790,6240,6240,6240,6240,0
20231027,134900,253108790,6240,6240,6240,6240,0
20231027,134800,253108790,6240,6240,6240,6240,4
20231027,134700,253083830,6240,6240,6240,6240,36
20231027,134600,252859190,6250,6250,6250,6250,38
20231027,134500,252621690,6250,6250,6250,6250,0
20231027,134400,252621690,6250,6250,6250,6250,0
20231027,134300,252621690,6250,6250,6250,6250,0
20231027,134200,252621690,6250,6250,6250,6250,102
20231027,134100,251984190,6250,6250,6250,6250,1
20231027,134000,251977940,6250,6250,6250,6250,0
20231027,133900,251977940,6250,6250,6250,6250,0
20231027,133800,251977940,6250,6250,6250,6250,0
20231027,133700,251977940,6250,6250,6250,6250,0
20231027,133600,251977940,6250,6250,6250,6250,0
20231027,133500,251977940,6250,6250,6250,6250,100
20231027,133400,251352940,6250,6250,6250,6250,0
20231027,133300,251352940,6250,6250,6250,6250,0
20231027,133200,251352940,6250,6250,6250,6250,0
20231027,133100,251352940,6250,6250,6250,6250,47
20231027,133000,251059190,6260,6260,6260,6260,0
20231027,132900,251059190,6260,6260,6260,6260,0
20231027,132800,251059190,6260,6260,6260,6260,0
20231027,132700,251059190,6260,6260,6260,6260,0
20231027,132600,251059190,6260,6260,6260,6260,0
20231027,132500,251059190,6260,6260,6260,6260,0
20231027,132400,251059190,6260,6260,6260,6260,1
20231027,132300,251052930,6240,6240,6240,6240,0
20231027,132200,251052930,6240,6240,6240,6240,0
20231027,132100,251052930,6240,6240,6240,6240,0
20231027,132000,251052930,6240,6240,6240,6240,0
20231027,131900,251052930,6240,6240,6240,6240,100
20231027,131800,250428930,6240,6250,6250,6240,148
20231027,131700,249505390,6270,6270,6270,6270,0
20231027,131600,249505390,6270,6250,6270,6250,63
20231027,131500,249110500,6240,6240,6240,6240,0
20231027,131400,249110500,6240,6240,6240,6240,5
20231027,131300,249079300,6240,6240,6240,6240,26
20231027,131200,248917060,6230,6240,6240,6230,130
20231027,131100,248107110,6230,6240,6240,6230,566
20231027,131000,244580140,6240,6240,6240,6240,0
20231027,130900,244580140,6240,6240,6240,6240,0
20231027,130800,244580140,6240,6240,6240,6240,0
20231027,130700,244580140,6240,6280,6280,6240,3612
20231027,130600,222030140,6280,6280,6280,6280,1
20231027,130500,222023860,6310,6280,6310,6280,18
20231027,130400,221910670,6280,6280,6280,6280,13
20231027,130300,221829030,6260,6260,6260,6260,0
20231027,130200,221829030,6260,6260,6260,6260,0
20231027,130100,221829030,6260,6290,6290,6260,101
20231027,130000,221196040,6290,6290,6290,6290,1
20231027,125900,221189750,6290,6290,6290,6290,94
20231027,125800,220598490,6290,6290,6290,6290,0
20231027,125700,220598490,6290,6290,6290,6290,4
20231027,125600,220573330,6290,6290,6290,6290,0
20231027,125500,220573330,6290,6290,6290,6290,0
20231027,125400,220573330,6290,6290,6290,6290,0
20231027,125300,220573330,6290,6290,6290,6290,0
20231027,125200,220573330,6290,6290,6290,6290,105
20231027,125100,219912880,6290,6290,6310,6270,70
20231027,125000,219472440,6300,6300,6300,6300,28
20231027,124900,219296040,6310,6310,6310,6310,0
20231027,124800,219296040,6310,6310,6310,6310,1
20231027,124700,219289730,6260,6260,6260,6260,0
20231027,124600,219289730,6260,6310,6330,6260,401
20231027,124500,216769750,6320,6320,6320,6320,208
20231027,124400,215455190,6320,6320,6320,6320,0
20231027,124300,215455190,6320,6340,6340,6320,38
20231027,124200,215214570,6330,6330,6330,6330,0
20231027,124100,215214570,6330,6330,6330,6330,191
20231027,124000,214005540,6340,6340,6340,6340,200
20231027,123900,212737540,6350,6350,6350,6350,41
20231027,123800,212477190,6350,6350,6350,6350,0
20231027,123700,212477190,6350,6350,6350,6350,0
20231027,123600,212477190,6350,6350,6350,6350,7
20231027,123500,212432740,6350,6350,6350,6350,0
20231027,123400,212432740,6350,6350,6350,6350,0
20231027,123300,212432740,6350,6350,6350,6350,152
20231027,123200,211467540,6340,6340,6340,6340,0
20231027,123100,211467540,6340,6340,6340,6340,2
20231027,123000,211454860,6340,6350,6350,6340,27
20231027,122900,211283630,6350,6350,6350,6350,300
20231027,122800,209378630,6350,6350,6350,6350,0
20231027,122700,209378630,6350,6350,6350,6350,0
20231027,122600,209378630,6350,6350,6350,6350,0
20231027,122500,209378630,6350,6350,6350,6350,110
20231027,122400,208680130,6350,6350,6350,6350,0
20231027,122300,208680130,6350,6350,6350,6350,0
20231027,122200,208680130,6350,6350,6350,6350,0
20231027,122100,208680130,6350,6350,6350,6350,0
20231027,122000,208680130,6350,6350,6350,6350,0
20231027,121900,208680130,6350,6330,6350,6330,3
20231027,121800,208661120,6330,6330,6330,6330,1
20231027,121700,208654790,6310,6310,6310,6310,0
20231027,121600,208654790,6310,6310,6310,6310,0
20231027,121500,208654790,6310,6310,6310,6310,0
20231027,121400,208654790,6310,6310,6310,6310,0
20231027,121300,208654790,6310,6310,6310,6310,0
20231027,121200,208654790,6310,6310,6310,6310,0
20231027,121100,208654790,6310,6310,6310,6310,0
20231027,121000,208654790,6310,6310,6310,6310,0
20231027,120900,208654790,6310,6310,6310,6310,0
20231027,120800,208654790,6310,6310,6310,6310,2
20231027,120700,208642170,6310,6310,6310,6310,0
20231027,120600,208642170,6310,6310,6310,6310,0
20231027,120500,208642170,6310,6310,6310,6310,0
20231027,120400,208642170,6310,6310,6310,6310,1
20231027,120300,208635860,6350,6350,6350,6350,0
20231027,120200,208635860,6350,6350,6350,6350,0
20231027,120100,208635860,6350,6350,6350,6350,0
20231027,120000,208635860,6350,6350,6350,6350,0
20231027,115900,208635860,6350,6340,6350,6340,55
20231027,115800,208286630,6350,6350,6350,6350,0
20231027,115700,208286630,6350,6350,6350,6350,0
20231027,115600,208286630,6350,6350,6350,6350,0
20231027,115500,208286630,6350,6350,6350,6350,0
20231027,115400,208286630,6350,6350,6350,6350,0
20231027,115300,208286630,6350,6350,6350,6340,149
20231027,115200,207340570,6340,6340,6340,6340,3
20231027,115100,207321550,6350,6350,6350,6350,0
20231027,115000,207321550,6350,6350,6350,6350,0
20231027,114900,207321550,6350,6340,6350,6340,15
20231027,114800,207226430,6340,6350,6350,6340,200
20231027,114700,205957430,6360,6360,6360,6360,0
20231027,114600,205957430,6360,6360,6360,6360,0
20231027,114500,205957430,6360,6360,6360,6360,0
20231027,114400,205957430,6360,6360,6360,6360,0
20231027,114300,205957430,6360,6360,6360,6360,0
20231027,114200,205957430,6360,6350,6360,6350,7
20231027,114100,205912970,6330,6330,6330,6330,0
20231027,114000,205912970,6330,6330,6330,6330,70
20231027,113900,205469870,6370,6370,6370,6370,0
20231027,113800,205469870,6370,6370,6370,6370,0
20231027,113700,205469870,6370,6370,6370,6370,0
20231027,113600,205469870,6370,6370,6370,6370,0
20231027,113500,205469870,6370,6330,6370,6330,7
20231027,113400,205425480,6370,6350,6370,6350,4
20231027,113300,205400060,6330,6330,6330,6330,2
20231027,113200,205387400,6360,6360,6360,6360,0
20231027,113100,205387400,6360,6360,6360,6360,0
20231027,113000,205387400,6360,6350,6360,6350,221
20231027,112900,203981980,6360,6300,6360,6300,169
20231027,112800,202915130,6300,6290,6300,6290,48
20231027,112700,202613140,6290,6290,6290,6290,0
20231027,112600,202613140,6290,6290,6290,6290,0
20231027,112500,202613140,6290,6290,6290,6290,0
20231027,112400,202613140,6290,6290,6290,6290,0
20231027,112300,202613140,6290,6290,6290,6290,0
20231027,112200,202613140,6290,6290,6290,6290,0
20231027,112100,202613140,6290,6290,6290,6290,2
20231027,112000,202600560,6260,6260,6260,6260,67
20231027,111900,202181140,6290,6290,6290,6290,1
20231027,111800,202174850,6260,6260,6260,6260,0
20231027,111700,202174850,6260,6260,6260,6260,0
20231027,111600,202174850,6260,6260,6260,6260,14
20231027,111500,202087210,6290,6260,6290,6260,14
20231027,111400,201999540,6300,6300,6300,6300,0
20231027,111300,201999540,6300,6260,6300,6260,679
20231027,111200,197728220,6260,6260,6260,6260,0
20231027,111100,197728220,6260,6260,6260,6260,0
20231027,111000,197728220,6260,6250,6260,6250,167
20231027,110900,196682900,6240,6230,6250,6230,1187
20231027,110800,189276720,6200,6200,6200,6200,0
20231027,110700,189276720,6200,6200,6200,6200,0
20231027,110600,189276720,6200,6210,6210,6200,1246
20231027,110500,181551450,6200,6200,6200,6200,106
20231027,110400,180894250,6240,6240,6240,6240,0
20231027,110300,180894250,6240,6240,6240,6240,0
20231027,110200,180894250,6240,6240,6240,6240,0
20231027,110100,180894250,6240,6240,6240,6240,23
20231027,110000,180750730,6250,6250,6250,6250,0
20231027,105900,180750730,6250,6240,6250,6200,1533
20231027,105800,171243350,6250,6250,6250,6250,0
20231027,105700,171243350,6250,6240,6250,6240,2
20231027,105600,171230860,6250,6250,6250,6240,12
20231027,105500,171155870,6250,6210,6250,6210,3
20231027,105400,171137200,6250,6250,6250,6250,2
20231027,105300,171124700,6200,6200,6200,6200,4
20231027,105200,171099900,6250,6240,6250,6240,7
20231027,105100,171056200,6250,6250,6250,6250,0
20231027,105000,171056200,6250,6200,6250,6200,54
20231027,104900,170720960,6230,6230,6230,6230,152
20231027,104800,169774000,6230,6230,6230,6230,1
20231027,104700,169767770,6250,6250,6250,6250,0
20231027,104600,169767770,6250,6250,6250,6250,0
20231027,104500,169767770,6250,6250,6250,6250,0
20231027,104400,169767770,6250,6240,6250,6240,46
20231027,104300,169480710,6250,6240,6250,6200,45
20231027,104200,169199940,6250,6200,6250,6190,357
20231027,104100,166984480,6190,6200,6200,6190,244
20231027,104000,165474090,6200,6200,6200,6190,605
20231027,103900,161723780,6200,6200,6200,6200,0
20231027,103800,161723780,6200,6200,6200,6200,0
20231027,103700,161723780,6200,6200,6200,6200,123
20231027,103600,160961180,6200,6200,6200,6200,0
20231027,103500,160961180,6200,6200,6200,6200,34
20231027,103400,160750380,6200,6220,6220,6200,25
20231027,103300,160595360,6220,6220,6220,6200,32
20231027,103200,160396590,6200,6230,6230,6200,77
20231027,103100,159918940,6240,6240,6240,6240,0
20231027,103000,159918940,6240,6240,6240,6240,0
20231027,102900,159918940,6240,6200,6250,6190,425
20231027,102800,157279370,6200,6200,6200,6180,45
20231027,102700,157001210,6180,6180,6180,6180,0
20231027,102600,157001210,6180,6200,6200,6180,25
20231027,102500,156846630,6190,6190,6190,6180,29
20231027,102400,156667130,6190,6190,6190,6190,182
20231027,102300,155540550,6190,6190,6190,6190,59
20231027,102200,155175340,6200,6210,6210,6200,308
20231027,102100,153265670,6200,6230,6230,6200,190
20231027,102000,152086630,6240,6240,6240,6220,32
20231027,101900,151887350,6220,6220,6220,6220,0
20231027,101800,151887350,6220,6230,6240,6220,591
20231027,101700,148210170,6220,6220,6220,6220,11
20231027,101600,148141750,6200,6220,6220,6200,533
20231027,101500,144829930,6220,6220,6220,6210,75
20231027,101400,144363540,6220,6230,6230,6220,6
20231027,101300,144326170,6220,6220,6220,6220,0
20231027,101200,144326170,6220,6230,6230,6220,2000
20231027,101100,131883810,6230,6310,6310,6220,2262
20231027,101000,117783100,6310,6310,6310,6310,10
20231027,100900,117720000,6310,6310,6310,6310,75
20231027,100800,117246750,6340,6320,6340,6250,962
20231027,100700,111215940,6320,6330,6330,6320,80
20231027,100600,110709840,6350,6350,6350,6350,0
20231027,100500,110709840,6350,6350,6350,6350,0
20231027,100400,110709840,6350,6350,6350,6350,0
20231027,100300,110709840,6350,6350,6350,6350,0
20231027,100200,110709840,6350,6320,6350,6320,30
20231027,100100,110519940,6320,6320,6320,6320,500
20231027,100000,107359940,6320,6320,6320,6320,0
20231027,095900,107359940,6320,6320,6320,6320,84
20231027,095800,106829060,6320,6320,6320,6320,0
20231027,095700,106829060,6320,6320,6320,6320,1
20231027,095600,106822740,6320,6320,6320,6320,0
20231027,095500,106822740,6320,6320,6320,6320,0
20231027,095400,106822740,6320,6300,6320,6300,31
20231027,095300,106627420,6300,6300,6300,6300,26
20231027,095200,106463620,6320,6320,6320,6320,403
20231027,095100,103916660,6320,6300,6320,6300,21
20231027,095000,103784320,6320,6300,6320,6300,44
20231027,094900,103507080,6320,6320,6320,6320,0
20231027,094800,103507080,6320,6320,6320,6320,126
20231027,094700,102710760,6320,6320,6320,6300,459
20231027,094600,99815680,6320,6320,6320,6320,0
20231027,094500,99815680,6320,6320,6320,6320,151
20231027,094400,98861360,6320,6320,6320,6320,0
20231027,094300,98861360,6320,6320,6320,6320,5
20231027,094200,98829760,6310,6310,6310,6310,26
20231027,094100,98665700,6310,6310,6310,6310,1
20231027,094000,98659390,6310,6310,6310,6310,15
20231027,093900,98564740,6300,6280,6300,6280,201
20231027,093800,97301180,6250,6280,6280,6250,506
20231027,093700,94138530,6240,6240,6260,6240,450
20231027,093600,91329100,6240,6320,6320,6230,906
20231027,093500,85620620,6330,6330,6330,6320,174
20231027,093400,84520690,6320,6330,6330,6320,57
20231027,093300,84159930,6360,6330,6360,6330,511
20231027,093200,80921400,6330,6340,6340,6330,1324
20231027,093100,72535730,6340,6360,6360,6340,317
20231027,093000,70525930,6380,6380,6380,6380,0
20231027,092900,70525930,6380,6380,6380,6380,0
20231027,092800,70525930,6380,6370,6380,6330,552
20231027,092700,67017670,6370,6410,6410,6370,1190
20231027,092600,59404800,6410,6430,6430,6410,458
20231027,092500,56463120,6440,6450,6470,6430,640
20231027,092400,52339860,6470,6510,6510,6460,341
20231027,092300,50122270,6510,6530,6530,6510,816
20231027,092200,44803030,6540,6520,6540,6510,381
20231027,092100,42319050,6530,6500,6530,6500,322
20231027,092000,40223760,6500,6520,6520,6500,188
20231027,091900,39001670,6520,6460,6520,6460,638
20231027,091800,34862410,6480,6440,6480,6440,244
20231027,091700,33291010,6450,6500,6500,6450,57
20231027,091600,32920560,6500,6410,6500,6410,940
20231027,091500,26853220,6400,6400,6400,6400,137
20231027,091400,25976420,6400,6400,6400,6400,500
20231027,091300,22776420,6410,6400,6410,6400,539
20231027,091200,19326810,6410,6400,6410,6400,118
20231027,091100,18571380,6370,6370,6370,6370,50
20231027,091000,18252880,6350,6370,6370,6350,218
20231027,090900,16865830,6370,6370,6370,6370,38
20231027,090800,16623770,6370,6400,6420,6370,66
20231027,090700,16202320,6400,6390,6400,6390,90
20231027,090600,15627040,6400,6370,6400,6370,515
20231027,090500,12331670,6370,6370,6370,6370,13
20231027,090400,12248860,6370,6360,6370,6350,115
20231027,090300,11518500,6370,6360,6370,6340,86
20231027,090200,10971160,6340,6350,6350,6340,232
20231027,090100,9497970,6390,6420,6420,6390,33
20231027,090000,9286350,6340,6420,6420,6340,1319