stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,204800,1124221340,6030,6030,6030,6030,9626
20231016,204700,1124221340,6030,6030,6030,6030,0
20231016,204600,1124221340,6030,6030,6030,6030,0
20231016,204500,1124221340,6030,6030,6030,6030,0
20231016,204400,1124221340,6030,6030,6030,6030,0
20231016,204300,1124221340,6030,6030,6030,6030,0
20231016,204200,1124221340,6030,6030,6030,6030,0
20231016,204100,1124221340,6030,6030,6030,6030,0
20231016,204000,1124221340,6030,6030,6030,6030,0
20231016,203900,1124221340,6030,6030,6030,6030,0
20231016,203800,1124221340,6030,6030,6030,6030,0
20231016,203700,1124221340,6030,6030,6030,6030,0
20231016,203600,1124221340,6030,6030,6030,6030,0
20231016,203500,1124221340,6030,6030,6030,6030,0
20231016,203400,1124221340,6030,6030,6030,6030,0
20231016,203300,1124221340,6030,6030,6030,6030,0
20231016,203200,1124221340,6030,6030,6030,6030,0
20231016,203100,1124221340,6030,6030,6030,6030,0
20231016,203000,1124221340,6030,6030,6030,6030,0
20231016,202900,1124221340,6030,6030,6030,6030,0
20231016,202800,1124221340,6030,6030,6030,6030,0
20231016,202700,1124221340,6030,6030,6030,6030,0
20231016,202600,1124221340,6030,6030,6030,6030,0
20231016,202500,1124221340,6030,6030,6030,6030,0
20231016,202400,1124221340,6030,6030,6030,6030,0
20231016,202300,1124221340,6030,6030,6030,6030,0
20231016,202200,1124221340,6030,6030,6030,6030,0
20231016,202100,1124221340,6030,6030,6030,6030,0
20231016,202000,1124221340,6030,6030,6030,6030,0
20231016,201900,1124221340,6030,6030,6030,6030,0
20231016,201800,1124221340,6030,6030,6030,6030,9626
20231016,201700,1124221340,6030,6030,6030,6030,0
20231016,201600,1124221340,6030,6030,6030,6030,0
20231016,201500,1124221340,6030,6030,6030,6030,0
20231016,201400,1124221340,6030,6030,6030,6030,0
20231016,201300,1124221340,6030,6030,6030,6030,0
20231016,201200,1124221340,6030,6030,6030,6030,0
20231016,201100,1124221340,6030,6030,6030,6030,0
20231016,201000,1124221340,6030,6030,6030,6030,0
20231016,200900,1124221340,6030,6030,6030,6030,0
20231016,200800,1124221340,6030,6030,6030,6030,0
20231016,200700,1124221340,6030,6030,6030,6030,0
20231016,200600,1124221340,6030,6030,6030,6030,0
20231016,200500,1124221340,6030,6030,6030,6030,0
20231016,200400,1124221340,6030,6030,6030,6030,0
20231016,200300,1124221340,6030,6030,6030,6030,0
20231016,200200,1124221340,6030,6030,6030,6030,0
20231016,200100,1124221340,6030,6030,6030,6030,0
20231016,200000,1124221340,6030,6030,6030,6030,0
20231016,195900,1124221340,6030,6030,6030,6030,0
20231016,195800,1124221340,6030,6030,6030,6030,0
20231016,195700,1124221340,6030,6030,6030,6030,0
20231016,195600,1124221340,6030,6030,6030,6030,0
20231016,195500,1124221340,6030,6030,6030,6030,0
20231016,195400,1124221340,6030,6030,6030,6030,0
20231016,195300,1124221340,6030,6030,6030,6030,0
20231016,195200,1124221340,6030,6030,6030,6030,0
20231016,195100,1124221340,6030,6030,6030,6030,0
20231016,195000,1124221340,6030,6030,6030,6030,0
20231016,194900,1124221340,6030,6030,6030,6030,0
20231016,194800,1124221340,6030,6030,6030,6030,9626
20231016,194700,1124221340,6030,6030,6030,6030,0
20231016,194600,1124221340,6030,6030,6030,6030,0
20231016,194500,1124221340,6030,6030,6030,6030,0
20231016,194400,1124221340,6030,6030,6030,6030,0
20231016,194300,1124221340,6030,6030,6030,6030,0
20231016,194200,1124221340,6030,6030,6030,6030,0
20231016,194100,1124221340,6030,6030,6030,6030,0
20231016,194000,1124221340,6030,6030,6030,6030,0
20231016,193900,1124221340,6030,6030,6030,6030,0
20231016,193800,1124221340,6030,6030,6030,6030,0
20231016,193700,1124221340,6030,6030,6030,6030,0
20231016,193600,1124221340,6030,6030,6030,6030,0
20231016,193500,1124221340,6030,6030,6030,6030,0
20231016,193400,1124221340,6030,6030,6030,6030,0
20231016,193300,1124221340,6030,6030,6030,6030,0
20231016,193200,1124221340,6030,6030,6030,6030,0
20231016,193100,1124221340,6030,6030,6030,6030,0
20231016,193000,1124221340,6030,6030,6030,6030,0
20231016,192900,1124221340,6030,6030,6030,6030,0
20231016,192800,1124221340,6030,6030,6030,6030,0
20231016,192700,1124221340,6030,6030,6030,6030,0
20231016,192600,1124221340,6030,6030,6030,6030,0
20231016,192500,1124221340,6030,6030,6030,6030,0
20231016,192400,1124221340,6030,6030,6030,6030,0
20231016,192300,1124221340,6030,6030,6030,6030,0
20231016,192200,1124221340,6030,6030,6030,6030,0
20231016,192100,1124221340,6030,6030,6030,6030,0
20231016,192000,1124221340,6030,6030,6030,6030,0
20231016,191900,1124221340,6030,6030,6030,6030,0
20231016,191800,1124221340,6030,6030,6030,6030,9626
20231016,191700,1124221340,6030,6030,6030,6030,0
20231016,191600,1124221340,6030,6030,6030,6030,0
20231016,191500,1124221340,6030,6030,6030,6030,0
20231016,191400,1124221340,6030,6030,6030,6030,0
20231016,191300,1124221340,6030,6030,6030,6030,0
20231016,191200,1124221340,6030,6030,6030,6030,0
20231016,191100,1124221340,6030,6030,6030,6030,0
20231016,191000,1124221340,6030,6030,6030,6030,0
20231016,190900,1124221340,6030,6030,6030,6030,0
20231016,190800,1124221340,6030,6030,6030,6030,0
20231016,190700,1124221340,6030,6030,6030,6030,0
20231016,190600,1124221340,6030,6030,6030,6030,0
20231016,190500,1124221340,6030,6030,6030,6030,0
20231016,190400,1124221340,6030,6030,6030,6030,0
20231016,190300,1124221340,6030,6030,6030,6030,0
20231016,190200,1124221340,6030,6030,6030,6030,0
20231016,190100,1124221340,6030,6030,6030,6030,0
20231016,190000,1124221340,6030,6030,6030,6030,0
20231016,185900,1124221340,6030,6030,6030,6030,0
20231016,185800,1124221340,6030,6030,6030,6030,0
20231016,185700,1124221340,6030,6030,6030,6030,0
20231016,185600,1124221340,6030,6030,6030,6030,0
20231016,185500,1124221340,6030,6030,6030,6030,0
20231016,185400,1124221340,6030,6030,6030,6030,0
20231016,185300,1124221340,6030,6030,6030,6030,0
20231016,185200,1124221340,6030,6030,6030,6030,0
20231016,185100,1124221340,6030,6030,6030,6030,0
20231016,185000,1124221340,6030,6030,6030,6030,0
20231016,184900,1124221340,6030,6030,6030,6030,0
20231016,184800,1124221340,6030,6030,6030,6030,9626
20231016,184700,1124221340,6030,6030,6030,6030,0
20231016,184600,1124221340,6030,6030,6030,6030,0
20231016,184500,1124221340,6030,6030,6030,6030,0
20231016,184400,1124221340,6030,6030,6030,6030,0
20231016,184300,1124221340,6030,6030,6030,6030,0
20231016,184200,1124221340,6030,6030,6030,6030,0
20231016,184100,1124221340,6030,6030,6030,6030,0
20231016,184000,1124221340,6030,6030,6030,6030,0
20231016,183900,1124221340,6030,6030,6030,6030,0
20231016,183800,1124221340,6030,6030,6030,6030,0
20231016,183700,1124221340,6030,6030,6030,6030,0
20231016,183600,1124221340,6030,6030,6030,6030,0
20231016,183500,1124221340,6030,6030,6030,6030,0
20231016,183400,1124221340,6030,6030,6030,6030,0
20231016,183300,1124221340,6030,6030,6030,6030,0
20231016,183200,1124221340,6030,6030,6030,6030,0
20231016,183100,1124221340,6030,6030,6030,6030,0
20231016,183000,1124221340,6030,6030,6030,6030,0
20231016,182900,1124221340,6030,6030,6030,6030,0
20231016,182800,1124221340,6030,6030,6030,6030,0
20231016,182700,1124221340,6030,6030,6030,6030,0
20231016,182600,1124221340,6030,6030,6030,6030,0
20231016,182500,1124221340,6030,6030,6030,6030,0
20231016,182400,1124221340,6030,6030,6030,6030,0
20231016,182300,1124221340,6030,6030,6030,6030,0
20231016,182200,1124221340,6030,6030,6030,6030,0
20231016,182100,1124221340,6030,6030,6030,6030,0
20231016,182000,1124221340,6030,6030,6030,6030,0
20231016,181900,1124221340,6030,6030,6030,6030,0
20231016,181800,1124221340,6030,6030,6030,6030,9626
20231016,181700,1124221340,6030,6030,6030,6030,0
20231016,181600,1124221340,6030,6030,6030,6030,0
20231016,181500,1124221340,6030,6030,6030,6030,0
20231016,181400,1124221340,6030,6030,6030,6030,0
20231016,181300,1124221340,6030,6030,6030,6030,0
20231016,181200,1124221340,6030,6030,6030,6030,0
20231016,181100,1124221340,6030,6030,6030,6030,0
20231016,181000,1124221340,6030,6030,6030,6030,0
20231016,180900,1124221340,6030,6030,6030,6030,0
20231016,180800,1124221340,6030,6030,6030,6030,0
20231016,180700,1124221340,6030,6030,6030,6030,0
20231016,180600,1124221340,6030,6030,6030,6030,0
20231016,180500,1124221340,6030,6030,6030,6030,0
20231016,180400,1124221340,6030,6030,6030,6030,0
20231016,180300,1124221340,6030,6030,6030,6030,0
20231016,180200,1124221340,6030,6030,6030,6030,0
20231016,180100,1124221340,6030,6030,6030,6030,0
20231016,180000,1124221340,6030,6030,6030,6030,0
20231016,175900,1124221340,6030,6030,6030,6030,0
20231016,175800,1124221340,6030,6030,6030,6030,0
20231016,175700,1124221340,6030,6030,6030,6030,0
20231016,175600,1124221340,6030,6030,6030,6030,0
20231016,175500,1124221340,6030,6030,6030,6030,0
20231016,175400,1124221340,6030,6030,6030,6030,0
20231016,175300,1124221340,6030,6030,6030,6030,0
20231016,175200,1124221340,6030,6030,6030,6030,0
20231016,175100,1124221340,6030,6030,6030,6030,0
20231016,175000,1124221340,6030,6030,6030,6030,0
20231016,174900,1124221340,6030,6030,6030,6030,0
20231016,174800,1124221340,6030,6030,6030,6030,9626
20231016,174700,1124221340,6030,6030,6030,6030,0
20231016,174600,1124221340,6030,6030,6030,6030,0
20231016,174500,1124221340,6030,6030,6030,6030,0
20231016,174400,1124221340,6030,6030,6030,6030,0
20231016,174300,1124221340,6030,6030,6030,6030,0
20231016,174200,1124221340,6030,6030,6030,6030,0
20231016,174100,1124221340,6030,6030,6030,6030,0
20231016,174000,1124221340,6030,6030,6030,6030,0
20231016,173900,1124221340,6030,6030,6030,6030,0
20231016,173800,1124221340,6030,6030,6030,6030,0
20231016,173700,1124221340,6030,6030,6030,6030,0
20231016,173600,1124221340,6030,6030,6030,6030,0
20231016,173500,1124221340,6030,6030,6030,6030,0
20231016,173400,1124221340,6030,6030,6030,6030,0
20231016,173300,1124221340,6030,6030,6030,6030,0
20231016,173200,1124221340,6030,6030,6030,6030,0
20231016,173100,1124221340,6030,6030,6030,6030,0
20231016,173000,1124221340,6030,6030,6030,6030,0
20231016,172900,1124221340,6030,6030,6030,6030,0
20231016,172800,1124221340,6030,6030,6030,6030,0
20231016,172700,1124221340,6030,6030,6030,6030,0
20231016,172600,1124221340,6030,6030,6030,6030,0
20231016,172500,1124221340,6030,6030,6030,6030,0
20231016,172400,1124221340,6030,6030,6030,6030,0
20231016,172300,1124221340,6030,6030,6030,6030,0
20231016,172200,1124221340,6030,6030,6030,6030,0
20231016,172100,1124221340,6030,6030,6030,6030,0
20231016,172000,1124221340,6030,6030,6030,6030,0
20231016,171900,1124221340,6030,6030,6030,6030,0
20231016,171800,1124221340,6030,6030,6030,6030,9626
20231016,171700,1124221340,6030,6030,6030,6030,0
20231016,171600,1124221340,6030,6030,6030,6030,0
20231016,171500,1124221340,6030,6030,6030,6030,0
20231016,171400,1124221340,6030,6030,6030,6030,0
20231016,171300,1124221340,6030,6030,6030,6030,0
20231016,171200,1124221340,6030,6030,6030,6030,0
20231016,171100,1124221340,6030,6030,6030,6030,0
20231016,171000,1124221340,6030,6030,6030,6030,0
20231016,170900,1124221340,6030,6030,6030,6030,0
20231016,170800,1124221340,6030,6030,6030,6030,0
20231016,170700,1124221340,6030,6030,6030,6030,0
20231016,170600,1124221340,6030,6030,6030,6030,0
20231016,170500,1124221340,6030,6030,6030,6030,0
20231016,170400,1124221340,6030,6030,6030,6030,0
20231016,170300,1124221340,6030,6030,6030,6030,0
20231016,170200,1124221340,6030,6030,6030,6030,0
20231016,170100,1124221340,6030,6030,6030,6030,0
20231016,170000,1124221340,6030,6030,6030,6030,0
20231016,165900,1124221340,6030,6030,6030,6030,0
20231016,165800,1124221340,6030,6030,6030,6030,0
20231016,165700,1124221340,6030,6030,6030,6030,0
20231016,165600,1124221340,6030,6030,6030,6030,0
20231016,165500,1124221340,6030,6030,6030,6030,0
20231016,165400,1124221340,6030,6030,6030,6030,0
20231016,165300,1124221340,6030,6030,6030,6030,0
20231016,165200,1124221340,6030,6030,6030,6030,0
20231016,165100,1124221340,6030,6030,6030,6030,0
20231016,165000,1124221340,6030,6030,6030,6030,0
20231016,164900,1124221340,6030,6030,6030,6030,0
20231016,164800,1124221340,6030,6030,6030,6030,9626
20231016,164700,1124221340,6030,6030,6030,6030,0
20231016,164600,1124221340,6030,6030,6030,6030,0
20231016,164500,1124221340,6030,6030,6030,6030,0
20231016,164400,1124221340,6030,6030,6030,6030,0
20231016,164300,1124221340,6030,6030,6030,6030,0
20231016,164200,1124221340,6030,6030,6030,6030,0
20231016,164100,1124221340,6030,6030,6030,6030,0
20231016,164000,1124221340,6030,6030,6030,6030,0
20231016,163900,1124221340,6030,6030,6030,6030,0
20231016,163800,1124221340,6030,6030,6030,6030,0
20231016,163700,1124221340,6030,6030,6030,6030,0
20231016,163600,1124221340,6030,6030,6030,6030,0
20231016,163500,1124221340,6030,6030,6030,6030,0
20231016,163400,1124221340,6030,6030,6030,6030,0
20231016,163300,1124221340,6030,6030,6030,6030,0
20231016,163200,1124221340,6030,6030,6030,6030,0
20231016,163100,1124221340,6030,6030,6030,6030,0
20231016,163000,1124221340,6030,6030,6030,6030,0
20231016,162900,1124221340,6030,6030,6030,6030,0
20231016,162800,1124221340,6030,6030,6030,6030,0
20231016,162700,1124221340,6030,6030,6030,6030,0
20231016,162600,1124221340,6030,6030,6030,6030,0
20231016,162500,1124221340,6030,6030,6030,6030,0
20231016,162400,1124221340,6030,6030,6030,6030,0
20231016,162300,1124221340,6030,6030,6030,6030,0
20231016,162200,1124221340,6030,6030,6030,6030,0
20231016,162100,1124221340,6030,6030,6030,6030,0
20231016,162000,1124221340,6030,6030,6030,6030,0
20231016,161900,1124221340,6030,6030,6030,6030,0
20231016,161800,1124221340,6030,6030,6030,6030,9626
20231016,161700,1124221340,6030,6030,6030,6030,0
20231016,161600,1124221340,6030,6030,6030,6030,0
20231016,161500,1124221340,6030,6030,6030,6030,0
20231016,161400,1124221340,6030,6030,6030,6030,0
20231016,161300,1124221340,6030,6030,6030,6030,0
20231016,161200,1124221340,6030,6030,6030,6030,0
20231016,161100,1124221340,6030,6030,6030,6030,0
20231016,161000,1124221340,6030,6030,6030,6030,0
20231016,160900,1124221340,6030,6030,6030,6030,0
20231016,160800,1124221340,6030,6030,6030,6030,0
20231016,160700,1124221340,6030,6030,6030,6030,0
20231016,160600,1124221340,6030,6030,6030,6030,0
20231016,160500,1124221340,6030,6030,6030,6030,0
20231016,160400,1124221340,6030,6030,6030,6030,0
20231016,160300,1124221340,6030,6030,6030,6030,0
20231016,160200,1124221340,6030,6030,6030,6030,0
20231016,160100,1124221340,6030,6030,6030,6030,0
20231016,160000,1124221340,6030,6030,6030,6030,0
20231016,155900,1124221340,6030,6030,6030,6030,0
20231016,155800,1124221340,6030,6030,6030,6030,0
20231016,155700,1124221340,6030,6030,6030,6030,0
20231016,155600,1124221340,6030,6030,6030,6030,0
20231016,155500,1124221340,6030,6030,6030,6030,0
20231016,155400,1124221340,6030,6030,6030,6030,0
20231016,155300,1124221340,6030,6030,6030,6030,0
20231016,155200,1124221340,6030,6030,6030,6030,0
20231016,155100,1124221340,6030,6030,6030,6030,0
20231016,155000,1124221340,6030,6030,6030,6030,0
20231016,154900,1124221340,6030,6030,6030,6030,0
20231016,154800,1124221340,6030,6030,6030,6030,9626
20231016,154700,1124221340,6030,6030,6030,6030,0
20231016,154600,1124221340,6030,6030,6030,6030,0
20231016,154500,1124221340,6030,6030,6030,6030,0
20231016,154400,1124221340,6030,6030,6030,6030,0
20231016,154300,1124221340,6030,6030,6030,6030,0
20231016,154200,1124221340,6030,6030,6030,6030,0
20231016,154100,1124221340,6030,6030,6030,6030,0
20231016,154000,1124221340,6030,6030,6030,6030,0
20231016,153900,1124221340,6030,6030,6030,6030,0
20231016,153800,1124221340,6030,6030,6030,6030,0
20231016,153700,1124221340,6030,6030,6030,6030,0
20231016,153600,1124221340,6030,6030,6030,6030,0
20231016,153500,1124221340,6030,6030,6030,6030,0
20231016,153400,1124221340,6030,6030,6030,6030,0
20231016,153300,1124221340,6030,6030,6030,6030,0
20231016,153200,1124221340,6030,6030,6030,6030,0
20231016,153100,1124221340,6030,6030,6030,6030,0
20231016,153000,1124221340,6030,6030,6030,6030,9626
20231016,152900,1066176560,6050,6050,6050,6050,0
20231016,152800,1066176560,6050,6050,6050,6050,0
20231016,152700,1066176560,6050,6050,6050,6050,0
20231016,152600,1066176560,6050,6050,6050,6050,0
20231016,152500,1066176560,6050,6050,6050,6050,0
20231016,152400,1066176560,6050,6050,6050,6050,0
20231016,152300,1066176560,6050,6050,6050,6050,0
20231016,152200,1066176560,6050,6050,6050,6050,0
20231016,152100,1066176560,6050,6050,6050,6050,0
20231016,152000,1066176560,6050,6050,6050,6050,0
20231016,151900,1066176560,6050,6100,6100,6050,408
20231016,151800,1063705450,6060,6060,6060,6060,800
20231016,151700,1058857450,6060,6080,6080,6060,1217
20231016,151600,1051475490,6080,6080,6080,6080,0
20231016,151500,1051475490,6080,6090,6090,6080,1371
20231016,151400,1043137400,6080,6080,6080,6080,0
20231016,151300,1043137400,6080,6080,6080,6080,0
20231016,151200,1043137400,6080,6100,6100,6080,120
20231016,151100,1042407780,6100,6100,6100,6100,17
20231016,151000,1042304080,6100,6090,6100,6070,662
20231016,150900,1038278980,6090,6070,6090,6070,23
20231016,150800,1038138950,6070,6070,6070,6070,210
20231016,150700,1036864250,6070,6070,6070,6070,126
20231016,150600,1036099430,6070,6070,6070,6070,50
20231016,150500,1035795930,6060,6110,6110,6060,1219
20231016,150400,1028408340,6060,6060,6060,6050,3110
20231016,150300,1009571740,6060,6060,6060,6060,871
20231016,150200,1004293480,6060,6060,6060,6050,737
20231016,150100,999827630,6050,6070,6070,6050,150
20231016,150000,998920010,6050,6060,6060,6050,506
20231016,145900,995858670,6060,6060,6060,6060,211
20231016,145800,994580010,6060,6060,6060,6060,1000
20231016,145700,988520010,6060,6070,6070,6060,5922
20231016,145600,952577470,6070,6070,6070,6070,210
20231016,145500,951302770,6070,6070,6070,6070,0
20231016,145400,951302770,6070,6070,6070,6070,42
20231016,145300,951047830,6070,6070,6070,6050,3432
20231016,145200,930257220,6070,6070,6070,6070,0
20231016,145100,930257220,6070,6090,6090,6070,2429
20231016,145000,915483040,6090,6090,6100,6090,1022
20231016,144900,909254910,6100,6100,6100,6100,36
20231016,144800,909035310,6100,6100,6100,6100,4
20231016,144700,909010910,6100,6100,6100,6100,1
20231016,144600,909004810,6130,6130,6130,6130,20
20231016,144500,908882210,6130,6130,6130,6130,1291
20231016,144400,900968380,6130,6130,6130,6130,0
20231016,144300,900968380,6130,6130,6140,6130,95
20231016,144200,900385980,6130,6130,6140,6130,2681
20231016,144100,883947390,6130,6130,6130,6130,100
20231016,144000,883334390,6130,6130,6130,6130,120
20231016,143900,882598790,6130,6130,6130,6130,151
20231016,143800,881673160,6130,6130,6140,6130,766
20231016,143700,876977540,6130,6130,6130,6130,411
20231016,143600,874458110,6130,6130,6130,6130,3086
20231016,143500,855540930,6130,6130,6130,6130,0
20231016,143400,855540930,6130,6130,6130,6130,50
20231016,143300,855234430,6130,6130,6130,6130,251
20231016,143200,853695800,6130,6130,6130,6130,1
20231016,143100,853689670,6090,6090,6090,6090,25
20231016,143000,853537420,6080,6080,6080,6080,0
20231016,142900,853537420,6080,6080,6080,6080,0
20231016,142800,853537420,6080,6130,6130,6080,430
20231016,142700,850918020,6130,6130,6130,6130,0
20231016,142600,850918020,6130,6130,6130,6130,0
20231016,142500,850918020,6130,6130,6130,6130,0
20231016,142400,850918020,6130,6110,6130,6110,325
20231016,142300,848930070,6070,6070,6070,6070,0
20231016,142200,848930070,6070,6080,6080,6070,527
20231016,142100,845728440,6080,6080,6080,6080,173
20231016,142000,844676600,6090,6100,6100,6090,609
20231016,141900,840965390,6090,6090,6090,6090,0
20231016,141800,840965390,6090,6090,6090,6090,10
20231016,141700,840904490,6090,6090,6090,6090,53
20231016,141600,840581720,6090,6090,6090,6090,657
20231016,141500,836580590,6090,6090,6090,6090,19
20231016,141400,836464880,6080,6080,6080,6080,71
20231016,141300,836033200,6080,6090,6090,6080,219
20231016,141200,834701380,6090,6090,6090,6090,150
20231016,141100,833787880,6080,6080,6080,6080,0
20231016,141000,833787880,6080,6080,6080,6080,0
20231016,140900,833787880,6080,6080,6080,6080,24
20231016,140800,833641960,6080,6080,6080,6080,100
20231016,140700,833033960,6080,6080,6080,6080,0
20231016,140600,833033960,6080,6080,6080,6080,1
20231016,140500,833027880,6080,6080,6080,6080,20
20231016,140400,832906280,6090,6090,6090,6080,121
20231016,140300,832170390,6090,6090,6090,6090,21
20231016,140200,832042500,6080,6080,6080,6080,126
20231016,140100,831276420,6080,6080,6080,6080,0
20231016,140000,831276420,6080,6090,6090,6080,440
20231016,135900,828596830,6080,6080,6080,6080,113
20231016,135800,827909790,6080,6080,6080,6080,0
20231016,135700,827909790,6080,6080,6080,6080,302
20231016,135600,826073630,6080,6080,6080,6080,0
20231016,135500,826073630,6080,6080,6080,6080,2
20231016,135400,826061470,6070,6070,6070,6070,0
20231016,135300,826061470,6070,6070,6070,6070,100
20231016,135200,825454470,6070,6070,6070,6070,0
20231016,135100,825454470,6070,6070,6070,6070,180
20231016,135000,824361870,6070,6070,6070,6060,591
20231016,134900,820778310,6070,6070,6070,6070,50
20231016,134800,820474810,6070,6070,6070,6070,10
20231016,134700,820414110,6070,6070,6070,6070,33
20231016,134600,820213800,6070,6070,6070,6070,65
20231016,134500,819819250,6070,6080,6080,6070,450
20231016,134400,817086760,6070,6070,6070,6070,0
20231016,134300,817086760,6070,6070,6070,6070,151
20231016,134200,816170190,6070,6080,6080,6070,441
20231016,134100,813493170,6080,6080,6080,6080,0
20231016,134000,813493170,6080,6080,6080,6080,60
20231016,133900,813128370,6080,6090,6090,6080,503
20231016,133800,810070090,6090,6090,6090,6090,0
20231016,133700,810070090,6090,6090,6090,6090,0
20231016,133600,810070090,6090,6090,6110,6090,991
20231016,133500,804034500,6090,6090,6090,6090,1671
20231016,133400,793858110,6090,6100,6100,6090,200
20231016,133300,792639790,6090,6090,6090,6090,0
20231016,133200,792639790,6090,6100,6100,6090,310
20231016,133100,790750890,6090,6090,6090,6090,0
20231016,133000,790750890,6090,6090,6090,6090,0
20231016,132900,790750890,6090,6100,6100,6090,500
20231016,132800,787705730,6100,6100,6100,6100,153
20231016,132700,786772430,6100,6100,6100,6100,0
20231016,132600,786772430,6100,6100,6100,6100,0
20231016,132500,786772430,6100,6080,6100,6080,222
20231016,132400,785422650,6080,6080,6080,6080,0
20231016,132300,785422650,6080,6080,6080,6080,1
20231016,132200,785416570,6080,6080,6080,6080,6
20231016,132100,785380090,6080,6080,6080,6080,0
20231016,132000,785380090,6080,6080,6080,6080,10
20231016,131900,785319290,6070,6070,6070,6070,20
20231016,131800,785197890,6070,6080,6080,6070,607
20231016,131700,781513280,6080,6080,6080,6080,200
20231016,131600,780297280,6080,6080,6080,6080,0
20231016,131500,780297280,6080,6080,6080,6080,330
20231016,131400,778290880,6080,6100,6100,6080,5835
20231016,131300,742746620,6100,6100,6100,6100,9
20231016,131200,742691720,6100,6100,6100,6100,1
20231016,131100,742685620,6120,6120,6120,6120,0
20231016,131000,742685620,6120,6120,6120,6120,9
20231016,130900,742630540,6100,6100,6100,6100,50
20231016,130800,742325540,6100,6100,6100,6100,0
20231016,130700,742325540,6100,6100,6100,6100,0
20231016,130600,742325540,6100,6100,6100,6100,215
20231016,130500,741014040,6100,6100,6100,6100,147
20231016,130400,740117340,6100,6100,6100,6100,6
20231016,130300,740080740,6110,6110,6110,6110,30
20231016,130200,739897440,6110,6110,6110,6110,2
20231016,130100,739885220,6090,6090,6090,6090,0
20231016,130000,739885220,6090,6090,6090,6090,0
20231016,125900,739885220,6090,6090,6090,6090,0
20231016,125800,739885220,6090,6090,6090,6090,0
20231016,125700,739885220,6090,6090,6090,6090,0
20231016,125600,739885220,6090,6090,6090,6090,0
20231016,125500,739885220,6090,6090,6090,6090,0
20231016,125400,739885220,6090,6100,6100,6090,2400
20231016,125300,725269070,6120,6120,6120,6120,501
20231016,125200,722202950,6090,6100,6100,6090,300
20231016,125100,720375420,6100,6090,6100,6090,228
20231016,125000,718985340,6100,6100,6100,6100,100
20231016,124900,718375340,6100,6100,6100,6100,0
20231016,124800,718375340,6100,6090,6100,6090,55
20231016,124700,718040120,6080,6100,6100,6080,56
20231016,124600,717699180,6100,6100,6100,6100,0
20231016,124500,717699180,6100,6100,6100,6100,0
20231016,124400,717699180,6100,6100,6100,6100,55
20231016,124300,717363680,6100,6100,6100,6100,2
20231016,124200,717351480,6100,6070,6100,6070,206
20231016,124100,716100790,6070,6070,6070,6070,374
20231016,124000,713830610,6070,6080,6080,6070,52
20231016,123900,713514810,6080,6080,6080,6080,151
20231016,123800,712596730,6080,6090,6090,6080,397
20231016,123700,710182960,6080,6080,6080,6080,525
20231016,123600,706990960,6090,6080,6100,6080,347
20231016,123500,704878060,6090,6100,6100,6090,281
20231016,123400,703165920,6110,6110,6110,6110,56
20231016,123300,702823760,6110,6110,6110,6110,0
20231016,123200,702823760,6110,6110,6110,6110,0
20231016,123100,702823760,6110,6110,6110,6110,0
20231016,123000,702823760,6110,6110,6110,6110,0
20231016,122900,702823760,6110,6110,6110,6110,1
20231016,122800,702817650,6100,6100,6100,6100,445
20231016,122700,700103150,6100,6100,6100,6100,1
20231016,122600,700097050,6080,6100,6100,6080,4
20231016,122500,700072710,6100,6080,6100,6080,181
20231016,122400,698972210,6080,6080,6080,6080,94
20231016,122300,698400690,6080,6080,6080,6080,985
20231016,122200,692411890,6100,6080,6100,6080,50
20231016,122100,692107450,6080,6080,6080,6080,1
20231016,122000,692101370,6080,6080,6080,6080,0
20231016,121900,692101370,6080,6080,6080,6080,5
20231016,121800,692070970,6090,6090,6090,6090,45
20231016,121700,691796920,6090,6090,6090,6090,5
20231016,121600,691766470,6090,6090,6090,6090,655
20231016,121500,687777520,6090,6100,6100,6090,1319
20231016,121400,679743920,6110,6110,6110,6110,0
20231016,121300,679743920,6110,6110,6110,6110,0
20231016,121200,679743920,6110,6100,6110,6100,1183
20231016,121100,672527560,6110,6110,6110,6110,184
20231016,121000,671403320,6110,6110,6110,6110,1
20231016,120900,671397210,6110,6110,6110,6110,0
20231016,120800,671397210,6110,6110,6110,6110,0
20231016,120700,671397210,6110,6110,6110,6110,27
20231016,120600,671232240,6110,6110,6110,6110,378
20231016,120500,668922660,6120,6120,6130,6120,272
20231016,120400,667258010,6120,6120,6120,6120,0
20231016,120300,667258010,6120,6120,6120,6120,50
20231016,120200,666952010,6120,6120,6120,6120,6
20231016,120100,666915290,6110,6110,6110,6110,1041
20231016,120000,660554780,6110,6110,6110,6110,134
20231016,115900,659736040,6110,6100,6110,6100,7
20231016,115800,659693280,6110,6110,6110,6110,18
20231016,115700,659583300,6110,6110,6110,6110,1081
20231016,115600,652978390,6110,6110,6110,6110,100
20231016,115500,652367390,6110,6110,6110,6110,106
20231016,115400,651719730,6120,6120,6120,6120,23
20231016,115300,651578970,6110,6110,6110,6110,1
20231016,115200,651572860,6130,6130,6130,6130,0
20231016,115100,651572860,6130,6110,6130,6110,52
20231016,115000,651254120,6120,6120,6120,6120,187
20231016,114900,650109680,6110,6110,6110,6110,4
20231016,114800,650085240,6110,6110,6110,6110,439
20231016,114700,647402950,6120,6110,6120,6110,648
20231016,114600,643441670,6110,6110,6110,6110,0
20231016,114500,643441670,6110,6110,6110,6110,21
20231016,114400,643313360,6110,6100,6110,6100,33
20231016,114300,643111740,6100,6100,6100,6100,0
20231016,114200,643111740,6100,6100,6100,6100,1
20231016,114100,643105640,6100,6100,6100,6100,0
20231016,114000,643105640,6100,6100,6100,6100,11
20231016,113900,643038540,6100,6100,6100,6100,200
20231016,113800,641818540,6100,6100,6100,6100,98
20231016,113700,641220740,6100,6100,6100,6100,2
20231016,113600,641208540,6100,6110,6110,6100,19
20231016,113500,641092460,6110,6110,6110,6100,502
20231016,113400,638029240,6100,6130,6130,6100,6
20231016,113300,637992490,6130,6120,6130,6110,76
20231016,113200,637528040,6120,6120,6120,6120,24
20231016,113100,637381160,6120,6130,6130,6120,60
20231016,113000,637013950,6120,6120,6120,6120,44
20231016,112900,636744670,6120,6110,6130,6110,849
20231016,112800,631545300,6120,6120,6120,6120,0
20231016,112700,631545300,6120,6110,6120,6110,13
20231016,112600,631465790,6110,6110,6110,6100,46
20231016,112500,631185140,6110,6100,6110,6100,157
20231016,112400,630227340,6110,6110,6110,6110,24
20231016,112300,630080700,6110,6110,6110,6110,1
20231016,112200,630074590,6110,6110,6110,6110,16
20231016,112100,629976830,6110,6110,6110,6110,13
20231016,112000,629897400,6110,6110,6110,6110,0
20231016,111900,629897400,6110,6110,6110,6110,12
20231016,111800,629824080,6110,6090,6110,6090,12
20231016,111700,629750860,6090,6090,6100,6090,36
20231016,111600,629531520,6090,6090,6090,6090,420
20231016,111500,626973720,6090,6080,6090,6080,12
20231016,111400,626900710,6080,6140,6140,6080,1401
20231016,111300,618352550,6150,6140,6150,6100,728
20231016,111200,613904470,6110,6140,6150,6110,1705
20231016,111100,603436000,6140,6080,6140,6080,561
20231016,111000,600007160,6080,6080,6080,6080,10
20231016,110900,599946360,6070,6070,6080,6070,42
20231016,110800,599691070,6070,6070,6100,6070,1252
20231016,110700,592091250,6070,6070,6100,6060,398
20231016,110600,589675080,6060,6070,6070,6060,411
20231016,110500,587181100,6100,6080,6100,6060,838
20231016,110400,582086800,6090,6100,6120,6080,1835
20231016,110300,570898460,6100,6110,6120,6100,3718
20231016,110200,548213900,6110,6130,6130,6110,798
20231016,110100,543331850,6130,6140,6150,6130,138
20231016,110000,542485540,6140,6140,6140,6140,0
20231016,105900,542485540,6140,6140,6140,6140,6
20231016,105800,542448700,6140,6150,6150,6140,871
20231016,105700,537100450,6140,6150,6150,6120,2493
20231016,105600,521794320,6150,6170,6170,6150,1583
20231016,105500,512042420,6190,6190,6190,6190,0
20231016,105400,512042420,6190,6190,6190,6190,31
20231016,105300,511850530,6190,6190,6190,6190,0
20231016,105200,511850530,6190,6190,6190,6190,0
20231016,105100,511850530,6190,6200,6200,6190,2
20231016,105000,511838140,6200,6200,6200,6200,0
20231016,104900,511838140,6200,6200,6200,6200,1
20231016,104800,511831940,6200,6200,6200,6200,13
20231016,104700,511751340,6200,6160,6200,6160,29
20231016,104600,511572660,6150,6160,6160,6150,1759
20231016,104500,500752080,6160,6160,6160,6160,37
20231016,104400,500524160,6160,6160,6160,6160,0
20231016,104300,500524160,6160,6160,6160,6160,0
20231016,104200,500524160,6160,6160,6160,6160,13
20231016,104100,500444080,6160,6160,6160,6160,5
20231016,104000,500413280,6160,6160,6160,6160,235
20231016,103900,498965680,6160,6160,6160,6160,200
20231016,103800,497733680,6160,6160,6160,6160,190
20231016,103700,496563280,6160,6160,6160,6160,1
20231016,103600,496557120,6180,6180,6180,6170,871
20231016,103500,491179880,6200,6200,6200,6190,20
20231016,103400,491055930,6200,6200,6200,6200,1
20231016,103300,491049730,6210,6210,6210,6210,0
20231016,103200,491049730,6210,6210,6210,6210,182
20231016,103100,489919510,6210,6210,6210,6210,154
20231016,103000,488963170,6210,6170,6210,6170,413
20231016,102900,486402700,6170,6170,6170,6170,10
20231016,102800,486341000,6160,6160,6160,6160,0
20231016,102700,486341000,6160,6160,6160,6160,146
20231016,102600,485441640,6160,6160,6160,6160,33
20231016,102500,485238360,6160,6150,6160,6150,494
20231016,102400,482199730,6150,6190,6190,6150,500
20231016,102300,479119810,6190,6190,6190,6180,337
20231016,102200,477037010,6190,6180,6190,6180,29
20231016,102100,476857510,6150,6170,6200,6150,1521
20231016,102000,467496350,6180,6200,6200,6170,5367
20231016,101900,434295720,6210,6210,6210,6210,4907
20231016,101800,403823250,6210,6210,6210,6210,64
20231016,101700,403425810,6210,6220,6220,6210,814
20231016,101600,398368860,6220,6240,6240,6220,752
20231016,101500,393686580,6250,6240,6250,6230,199
20231016,101400,392446310,6240,6240,6240,6240,7
20231016,101300,392402630,6240,6240,6240,6240,1
20231016,101200,392396390,6270,6240,6270,6240,33
20231016,101100,392190440,6230,6230,6230,6230,0
20231016,101000,392190440,6230,6240,6240,6230,65
20231016,100900,391785460,6220,6220,6220,6220,0
20231016,100800,391785460,6220,6220,6220,6220,0
20231016,100700,391785460,6220,6220,6220,6220,0
20231016,100600,391785460,6220,6270,6270,6220,75
20231016,100500,391318500,6260,6250,6260,6250,136
20231016,100400,390467160,6220,6240,6240,6220,36
20231016,100300,390242560,6240,6240,6240,6240,1
20231016,100200,390236320,6260,6260,6260,6260,5
20231016,100100,390205020,6260,6250,6260,6250,50
20231016,100000,389892510,6220,6250,6250,6220,111
20231016,095900,389201310,6250,6250,6250,6250,264
20231016,095800,387551310,6290,6290,6290,6290,0
20231016,095700,387551310,6290,6280,6290,6270,1001
20231016,095600,381265530,6250,6220,6280,6220,2268
20231016,095500,367126340,6200,6220,6220,6200,62
20231016,095400,366741920,6200,6200,6200,6200,1
20231016,095300,366735720,6220,6220,6220,6200,1252
20231016,095200,358972290,6210,6240,6240,6210,86
20231016,095100,358437340,6200,6220,6220,6200,1001
20231016,095000,352220570,6220,6240,6240,6220,1267
20231016,094900,344314590,6240,6240,6240,6240,1
20231016,094800,344308350,6240,6240,6240,6240,97
20231016,094700,343703070,6220,6220,6220,6220,26
20231016,094600,343541350,6220,6220,6220,6210,188
20231016,094500,342372000,6220,6230,6240,6210,1438
20231016,094400,333434330,6230,6240,6240,6230,8
20231016,094300,333384420,6240,6240,6240,6220,702
20231016,094200,329016180,6240,6250,6250,6220,725
20231016,094100,324497050,6240,6250,6280,6240,1482
20231016,094000,315234530,6260,6270,6270,6260,5303
20231016,093900,282036760,6270,6270,6270,6270,149
20231016,093800,281102530,6290,6290,6290,6290,31
20231016,093700,280907540,6270,6290,6290,6270,92
20231016,093600,280330660,6280,6290,6290,6270,22
20231016,093500,280192310,6290,6270,6290,6270,891
20231016,093400,274605280,6270,6270,6270,6260,537
20231016,093300,271240780,6260,6270,6270,6260,269
20231016,093200,269556720,6270,6260,6270,6260,45
20231016,093100,269274580,6270,6290,6290,6270,3203
20231016,093000,249182730,6290,6280,6290,6280,30
20231016,092900,248994130,6290,6290,6290,6290,11
20231016,092800,248924940,6290,6280,6290,6280,55
20231016,092700,248579430,6280,6290,6290,6280,54
20231016,092600,248239800,6310,6310,6310,6310,0
20231016,092500,248239800,6310,6320,6320,6290,828
20231016,092400,243030850,6320,6300,6320,6300,342
20231016,092300,240876030,6320,6300,6320,6300,174
20231016,092200,239779670,6310,6310,6310,6310,14
20231016,092100,239691330,6310,6320,6320,6310,676
20231016,092000,235423770,6320,6280,6320,6280,322
20231016,091900,233399330,6280,6280,6280,6280,113
20231016,091800,232689690,6320,6310,6320,6310,10
20231016,091700,232626510,6310,6310,6310,6280,701
20231016,091600,228221740,6280,6310,6310,6280,2228
20231016,091500,214169810,6270,6270,6270,6270,0
20231016,091400,214169810,6270,6280,6280,6270,1100
20231016,091300,207264580,6310,6310,6310,6300,435
20231016,091200,204520730,6310,6260,6310,6230,1541
20231016,091100,194834810,6260,6240,6260,6230,1007
20231016,091000,188551180,6240,6250,6250,6210,1381
20231016,090900,179942250,6250,6250,6250,6230,72
20231016,090800,179492550,6250,6220,6250,6210,1067
20231016,090700,172856570,6220,6230,6230,6220,319
20231016,090600,170871540,6220,6260,6260,6220,1365
20231016,090500,162363920,6260,6200,6260,6180,3226
20231016,090400,142369630,6200,6320,6330,6200,11246
20231016,090300,71964060,6330,6330,6330,6330,555
20231016,090200,68450910,6320,6300,6330,6290,1555
20231016,090100,58644480,6300,6380,6380,6280,2695
20231016,090000,41641990,6380,6430,6430,6280,6507