stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,204600,384804540,5610,5610,5610,5610,1486
20231023,204500,384804540,5610,5610,5610,5610,0
20231023,204400,384804540,5610,5610,5610,5610,0
20231023,204300,384804540,5610,5610,5610,5610,0
20231023,204200,384804540,5610,5610,5610,5610,0
20231023,204100,384804540,5610,5610,5610,5610,0
20231023,204000,384804540,5610,5610,5610,5610,0
20231023,203900,384804540,5610,5610,5610,5610,0
20231023,203800,384804540,5610,5610,5610,5610,0
20231023,203700,384804540,5610,5610,5610,5610,0
20231023,203600,384804540,5610,5610,5610,5610,0
20231023,203500,384804540,5610,5610,5610,5610,0
20231023,203400,384804540,5610,5610,5610,5610,0
20231023,203300,384804540,5610,5610,5610,5610,0
20231023,203200,384804540,5610,5610,5610,5610,0
20231023,203100,384804540,5610,5610,5610,5610,0
20231023,203000,384804540,5610,5610,5610,5610,0
20231023,202900,384804540,5610,5610,5610,5610,0
20231023,202800,384804540,5610,5610,5610,5610,0
20231023,202700,384804540,5610,5610,5610,5610,0
20231023,202600,384804540,5610,5610,5610,5610,0
20231023,202500,384804540,5610,5610,5610,5610,0
20231023,202400,384804540,5610,5610,5610,5610,0
20231023,202300,384804540,5610,5610,5610,5610,0
20231023,202200,384804540,5610,5610,5610,5610,0
20231023,202100,384804540,5610,5610,5610,5610,0
20231023,202000,384804540,5610,5610,5610,5610,0
20231023,201900,384804540,5610,5610,5610,5610,0
20231023,201800,384804540,5610,5610,5610,5610,0
20231023,201700,384804540,5610,5610,5610,5610,0
20231023,201600,384804540,5610,5610,5610,5610,1486
20231023,201500,384804540,5610,5610,5610,5610,0
20231023,201400,384804540,5610,5610,5610,5610,0
20231023,201300,384804540,5610,5610,5610,5610,0
20231023,201200,384804540,5610,5610,5610,5610,0
20231023,201100,384804540,5610,5610,5610,5610,0
20231023,201000,384804540,5610,5610,5610,5610,0
20231023,200900,384804540,5610,5610,5610,5610,0
20231023,200800,384804540,5610,5610,5610,5610,0
20231023,200700,384804540,5610,5610,5610,5610,0
20231023,200600,384804540,5610,5610,5610,5610,0
20231023,200500,384804540,5610,5610,5610,5610,0
20231023,200400,384804540,5610,5610,5610,5610,0
20231023,200300,384804540,5610,5610,5610,5610,0
20231023,200200,384804540,5610,5610,5610,5610,0
20231023,200100,384804540,5610,5610,5610,5610,0
20231023,200000,384804540,5610,5610,5610,5610,0
20231023,195900,384804540,5610,5610,5610,5610,0
20231023,195800,384804540,5610,5610,5610,5610,0
20231023,195700,384804540,5610,5610,5610,5610,0
20231023,195600,384804540,5610,5610,5610,5610,0
20231023,195500,384804540,5610,5610,5610,5610,0
20231023,195400,384804540,5610,5610,5610,5610,0
20231023,195300,384804540,5610,5610,5610,5610,0
20231023,195200,384804540,5610,5610,5610,5610,0
20231023,195100,384804540,5610,5610,5610,5610,0
20231023,195000,384804540,5610,5610,5610,5610,0
20231023,194900,384804540,5610,5610,5610,5610,0
20231023,194800,384804540,5610,5610,5610,5610,0
20231023,194700,384804540,5610,5610,5610,5610,0
20231023,194600,384804540,5610,5610,5610,5610,1486
20231023,194500,384804540,5610,5610,5610,5610,0
20231023,194400,384804540,5610,5610,5610,5610,0
20231023,194300,384804540,5610,5610,5610,5610,0
20231023,194200,384804540,5610,5610,5610,5610,0
20231023,194100,384804540,5610,5610,5610,5610,0
20231023,194000,384804540,5610,5610,5610,5610,0
20231023,193900,384804540,5610,5610,5610,5610,0
20231023,193800,384804540,5610,5610,5610,5610,0
20231023,193700,384804540,5610,5610,5610,5610,0
20231023,193600,384804540,5610,5610,5610,5610,0
20231023,193500,384804540,5610,5610,5610,5610,0
20231023,193400,384804540,5610,5610,5610,5610,0
20231023,193300,384804540,5610,5610,5610,5610,0
20231023,193200,384804540,5610,5610,5610,5610,0
20231023,193100,384804540,5610,5610,5610,5610,0
20231023,193000,384804540,5610,5610,5610,5610,0
20231023,192900,384804540,5610,5610,5610,5610,0
20231023,192800,384804540,5610,5610,5610,5610,0
20231023,192700,384804540,5610,5610,5610,5610,0
20231023,192600,384804540,5610,5610,5610,5610,0
20231023,192500,384804540,5610,5610,5610,5610,0
20231023,192400,384804540,5610,5610,5610,5610,0
20231023,192300,384804540,5610,5610,5610,5610,0
20231023,192200,384804540,5610,5610,5610,5610,0
20231023,192100,384804540,5610,5610,5610,5610,0
20231023,192000,384804540,5610,5610,5610,5610,0
20231023,191900,384804540,5610,5610,5610,5610,0
20231023,191800,384804540,5610,5610,5610,5610,0
20231023,191700,384804540,5610,5610,5610,5610,0
20231023,191600,384804540,5610,5610,5610,5610,1486
20231023,191500,384804540,5610,5610,5610,5610,0
20231023,191400,384804540,5610,5610,5610,5610,0
20231023,191300,384804540,5610,5610,5610,5610,0
20231023,191200,384804540,5610,5610,5610,5610,0
20231023,191100,384804540,5610,5610,5610,5610,0
20231023,191000,384804540,5610,5610,5610,5610,0
20231023,190900,384804540,5610,5610,5610,5610,0
20231023,190800,384804540,5610,5610,5610,5610,0
20231023,190700,384804540,5610,5610,5610,5610,0
20231023,190600,384804540,5610,5610,5610,5610,0
20231023,190500,384804540,5610,5610,5610,5610,0
20231023,190400,384804540,5610,5610,5610,5610,0
20231023,190300,384804540,5610,5610,5610,5610,0
20231023,190200,384804540,5610,5610,5610,5610,0
20231023,190100,384804540,5610,5610,5610,5610,0
20231023,190000,384804540,5610,5610,5610,5610,0
20231023,185900,384804540,5610,5610,5610,5610,0
20231023,185800,384804540,5610,5610,5610,5610,0
20231023,185700,384804540,5610,5610,5610,5610,0
20231023,185600,384804540,5610,5610,5610,5610,0
20231023,185500,384804540,5610,5610,5610,5610,0
20231023,185400,384804540,5610,5610,5610,5610,0
20231023,185300,384804540,5610,5610,5610,5610,0
20231023,185200,384804540,5610,5610,5610,5610,0
20231023,185100,384804540,5610,5610,5610,5610,0
20231023,185000,384804540,5610,5610,5610,5610,0
20231023,184900,384804540,5610,5610,5610,5610,0
20231023,184800,384804540,5610,5610,5610,5610,0
20231023,184700,384804540,5610,5610,5610,5610,0
20231023,184600,384804540,5610,5610,5610,5610,1486
20231023,184500,384804540,5610,5610,5610,5610,0
20231023,184400,384804540,5610,5610,5610,5610,0
20231023,184300,384804540,5610,5610,5610,5610,0
20231023,184200,384804540,5610,5610,5610,5610,0
20231023,184100,384804540,5610,5610,5610,5610,0
20231023,184000,384804540,5610,5610,5610,5610,0
20231023,183900,384804540,5610,5610,5610,5610,0
20231023,183800,384804540,5610,5610,5610,5610,0
20231023,183700,384804540,5610,5610,5610,5610,0
20231023,183600,384804540,5610,5610,5610,5610,0
20231023,183500,384804540,5610,5610,5610,5610,0
20231023,183400,384804540,5610,5610,5610,5610,0
20231023,183300,384804540,5610,5610,5610,5610,0
20231023,183200,384804540,5610,5610,5610,5610,0
20231023,183100,384804540,5610,5610,5610,5610,0
20231023,183000,384804540,5610,5610,5610,5610,0
20231023,182900,384804540,5610,5610,5610,5610,0
20231023,182800,384804540,5610,5610,5610,5610,0
20231023,182700,384804540,5610,5610,5610,5610,0
20231023,182600,384804540,5610,5610,5610,5610,0
20231023,182500,384804540,5610,5610,5610,5610,0
20231023,182400,384804540,5610,5610,5610,5610,0
20231023,182300,384804540,5610,5610,5610,5610,0
20231023,182200,384804540,5610,5610,5610,5610,0
20231023,182100,384804540,5610,5610,5610,5610,0
20231023,182000,384804540,5610,5610,5610,5610,0
20231023,181900,384804540,5610,5610,5610,5610,0
20231023,181800,384804540,5610,5610,5610,5610,0
20231023,181700,384804540,5610,5610,5610,5610,0
20231023,181600,384804540,5610,5610,5610,5610,1486
20231023,181500,384804540,5610,5610,5610,5610,0
20231023,181400,384804540,5610,5610,5610,5610,0
20231023,181300,384804540,5610,5610,5610,5610,0
20231023,181200,384804540,5610,5610,5610,5610,0
20231023,181100,384804540,5610,5610,5610,5610,0
20231023,181000,384804540,5610,5610,5610,5610,0
20231023,180900,384804540,5610,5610,5610,5610,0
20231023,180800,384804540,5610,5610,5610,5610,0
20231023,180700,384804540,5610,5610,5610,5610,0
20231023,180600,384804540,5610,5610,5610,5610,0
20231023,180500,384804540,5610,5610,5610,5610,0
20231023,180400,384804540,5610,5610,5610,5610,0
20231023,180300,384804540,5610,5610,5610,5610,0
20231023,180200,384804540,5610,5610,5610,5610,0
20231023,180100,384804540,5610,5610,5610,5610,0
20231023,180000,384804540,5610,5610,5610,5610,0
20231023,175900,384804540,5610,5610,5610,5610,0
20231023,175800,384804540,5610,5610,5610,5610,0
20231023,175700,384804540,5610,5610,5610,5610,0
20231023,175600,384804540,5610,5610,5610,5610,0
20231023,175500,384804540,5610,5610,5610,5610,0
20231023,175400,384804540,5610,5610,5610,5610,0
20231023,175300,384804540,5610,5610,5610,5610,0
20231023,175200,384804540,5610,5610,5610,5610,0
20231023,175100,384804540,5610,5610,5610,5610,0
20231023,175000,384804540,5610,5610,5610,5610,0
20231023,174900,384804540,5610,5610,5610,5610,0
20231023,174800,384804540,5610,5610,5610,5610,0
20231023,174700,384804540,5610,5610,5610,5610,0
20231023,174600,384804540,5610,5610,5610,5610,1486
20231023,174500,384804540,5610,5610,5610,5610,0
20231023,174400,384804540,5610,5610,5610,5610,0
20231023,174300,384804540,5610,5610,5610,5610,0
20231023,174200,384804540,5610,5610,5610,5610,0
20231023,174100,384804540,5610,5610,5610,5610,0
20231023,174000,384804540,5610,5610,5610,5610,0
20231023,173900,384804540,5610,5610,5610,5610,0
20231023,173800,384804540,5610,5610,5610,5610,0
20231023,173700,384804540,5610,5610,5610,5610,0
20231023,173600,384804540,5610,5610,5610,5610,0
20231023,173500,384804540,5610,5610,5610,5610,0
20231023,173400,384804540,5610,5610,5610,5610,0
20231023,173300,384804540,5610,5610,5610,5610,0
20231023,173200,384804540,5610,5610,5610,5610,0
20231023,173100,384804540,5610,5610,5610,5610,0
20231023,173000,384804540,5610,5610,5610,5610,0
20231023,172900,384804540,5610,5610,5610,5610,0
20231023,172800,384804540,5610,5610,5610,5610,0
20231023,172700,384804540,5610,5610,5610,5610,0
20231023,172600,384804540,5610,5610,5610,5610,0
20231023,172500,384804540,5610,5610,5610,5610,0
20231023,172400,384804540,5610,5610,5610,5610,0
20231023,172300,384804540,5610,5610,5610,5610,0
20231023,172200,384804540,5610,5610,5610,5610,0
20231023,172100,384804540,5610,5610,5610,5610,0
20231023,172000,384804540,5610,5610,5610,5610,0
20231023,171900,384804540,5610,5610,5610,5610,0
20231023,171800,384804540,5610,5610,5610,5610,0
20231023,171700,384804540,5610,5610,5610,5610,0
20231023,171600,384804540,5610,5610,5610,5610,1486
20231023,171500,384804540,5610,5610,5610,5610,0
20231023,171400,384804540,5610,5610,5610,5610,0
20231023,171300,384804540,5610,5610,5610,5610,0
20231023,171200,384804540,5610,5610,5610,5610,0
20231023,171100,384804540,5610,5610,5610,5610,0
20231023,171000,384804540,5610,5610,5610,5610,0
20231023,170900,384804540,5610,5610,5610,5610,0
20231023,170800,384804540,5610,5610,5610,5610,0
20231023,170700,384804540,5610,5610,5610,5610,0
20231023,170600,384804540,5610,5610,5610,5610,0
20231023,170500,384804540,5610,5610,5610,5610,0
20231023,170400,384804540,5610,5610,5610,5610,0
20231023,170300,384804540,5610,5610,5610,5610,0
20231023,170200,384804540,5610,5610,5610,5610,0
20231023,170100,384804540,5610,5610,5610,5610,0
20231023,170000,384804540,5610,5610,5610,5610,0
20231023,165900,384804540,5610,5610,5610,5610,0
20231023,165800,384804540,5610,5610,5610,5610,0
20231023,165700,384804540,5610,5610,5610,5610,0
20231023,165600,384804540,5610,5610,5610,5610,0
20231023,165500,384804540,5610,5610,5610,5610,0
20231023,165400,384804540,5610,5610,5610,5610,0
20231023,165300,384804540,5610,5610,5610,5610,0
20231023,165200,384804540,5610,5610,5610,5610,0
20231023,165100,384804540,5610,5610,5610,5610,0
20231023,165000,384804540,5610,5610,5610,5610,0
20231023,164900,384804540,5610,5610,5610,5610,0
20231023,164800,384804540,5610,5610,5610,5610,0
20231023,164700,384804540,5610,5610,5610,5610,0
20231023,164600,384804540,5610,5610,5610,5610,1486
20231023,164500,384804540,5610,5610,5610,5610,0
20231023,164400,384804540,5610,5610,5610,5610,0
20231023,164300,384804540,5610,5610,5610,5610,0
20231023,164200,384804540,5610,5610,5610,5610,0
20231023,164100,384804540,5610,5610,5610,5610,0
20231023,164000,384804540,5610,5610,5610,5610,0
20231023,163900,384804540,5610,5610,5610,5610,0
20231023,163800,384804540,5610,5610,5610,5610,0
20231023,163700,384804540,5610,5610,5610,5610,0
20231023,163600,384804540,5610,5610,5610,5610,0
20231023,163500,384804540,5610,5610,5610,5610,0
20231023,163400,384804540,5610,5610,5610,5610,0
20231023,163300,384804540,5610,5610,5610,5610,0
20231023,163200,384804540,5610,5610,5610,5610,0
20231023,163100,384804540,5610,5610,5610,5610,0
20231023,163000,384804540,5610,5610,5610,5610,0
20231023,162900,384804540,5610,5610,5610,5610,0
20231023,162800,384804540,5610,5610,5610,5610,0
20231023,162700,384804540,5610,5610,5610,5610,0
20231023,162600,384804540,5610,5610,5610,5610,0
20231023,162500,384804540,5610,5610,5610,5610,0
20231023,162400,384804540,5610,5610,5610,5610,0
20231023,162300,384804540,5610,5610,5610,5610,0
20231023,162200,384804540,5610,5610,5610,5610,0
20231023,162100,384804540,5610,5610,5610,5610,0
20231023,162000,384804540,5610,5610,5610,5610,0
20231023,161900,384804540,5610,5610,5610,5610,0
20231023,161800,384804540,5610,5610,5610,5610,0
20231023,161700,384804540,5610,5610,5610,5610,0
20231023,161600,384804540,5610,5610,5610,5610,1486
20231023,161500,384804540,5610,5610,5610,5610,0
20231023,161400,384804540,5610,5610,5610,5610,0
20231023,161300,384804540,5610,5610,5610,5610,0
20231023,161200,384804540,5610,5610,5610,5610,0
20231023,161100,384804540,5610,5610,5610,5610,0
20231023,161000,384804540,5610,5610,5610,5610,0
20231023,160900,384804540,5610,5610,5610,5610,0
20231023,160800,384804540,5610,5610,5610,5610,0
20231023,160700,384804540,5610,5610,5610,5610,0
20231023,160600,384804540,5610,5610,5610,5610,0
20231023,160500,384804540,5610,5610,5610,5610,0
20231023,160400,384804540,5610,5610,5610,5610,0
20231023,160300,384804540,5610,5610,5610,5610,0
20231023,160200,384804540,5610,5610,5610,5610,0
20231023,160100,384804540,5610,5610,5610,5610,0
20231023,160000,384804540,5610,5610,5610,5610,0
20231023,155900,384804540,5610,5610,5610,5610,0
20231023,155800,384804540,5610,5610,5610,5610,0
20231023,155700,384804540,5610,5610,5610,5610,0
20231023,155600,384804540,5610,5610,5610,5610,0
20231023,155500,384804540,5610,5610,5610,5610,0
20231023,155400,384804540,5610,5610,5610,5610,0
20231023,155300,384804540,5610,5610,5610,5610,0
20231023,155200,384804540,5610,5610,5610,5610,0
20231023,155100,384804540,5610,5610,5610,5610,0
20231023,155000,384804540,5610,5610,5610,5610,0
20231023,154900,384804540,5610,5610,5610,5610,0
20231023,154800,384804540,5610,5610,5610,5610,0
20231023,154700,384804540,5610,5610,5610,5610,0
20231023,154600,384804540,5610,5610,5610,5610,1486
20231023,154500,384804540,5610,5610,5610,5610,0
20231023,154400,384804540,5610,5610,5610,5610,0
20231023,154300,384804540,5610,5610,5610,5610,0
20231023,154200,384804540,5610,5610,5610,5610,0
20231023,154100,384804540,5610,5610,5610,5610,0
20231023,154000,384804540,5610,5610,5610,5610,0
20231023,153900,384804540,5610,5610,5610,5610,0
20231023,153800,384804540,5610,5610,5610,5610,0
20231023,153700,384804540,5610,5610,5610,5610,0
20231023,153600,384804540,5610,5610,5610,5610,0
20231023,153500,384804540,5610,5610,5610,5610,0
20231023,153400,384804540,5610,5610,5610,5610,0
20231023,153300,384804540,5610,5610,5610,5610,0
20231023,153200,384804540,5610,5610,5610,5610,0
20231023,153100,384804540,5610,5610,5610,5610,0
20231023,153000,384804540,5610,5610,5610,5610,1486
20231023,152900,376468080,5610,5610,5610,5610,0
20231023,152800,376468080,5610,5610,5610,5610,0
20231023,152700,376468080,5610,5610,5610,5610,0
20231023,152600,376468080,5610,5610,5610,5610,0
20231023,152500,376468080,5610,5610,5610,5610,0
20231023,152400,376468080,5610,5610,5610,5610,0
20231023,152300,376468080,5610,5610,5610,5610,0
20231023,152200,376468080,5610,5610,5610,5610,0
20231023,152100,376468080,5610,5610,5610,5610,0
20231023,152000,376468080,5610,5610,5610,5610,0
20231023,151900,376468080,5610,5620,5620,5610,1323
20231023,151800,369044220,5620,5620,5620,5620,401
20231023,151700,366790600,5640,5640,5640,5640,4
20231023,151600,366768040,5640,5620,5640,5610,142
20231023,151500,365970610,5620,5620,5620,5620,200
20231023,151400,364846610,5620,5620,5620,5610,276
20231023,151300,363298150,5620,5620,5620,5620,57
20231023,151200,362977810,5640,5640,5640,5640,0
20231023,151100,362977810,5640,5640,5640,5640,0
20231023,151000,362977810,5640,5630,5640,5610,483
20231023,150900,360267920,5630,5640,5640,5630,2
20231023,150800,360256650,5640,5620,5640,5620,379
20231023,150700,358126570,5620,5610,5620,5610,64
20231023,150600,357767490,5610,5610,5620,5610,578
20231023,150500,354524900,5640,5640,5640,5640,0
20231023,150400,354524900,5640,5640,5640,5640,0
20231023,150300,354524900,5640,5640,5640,5640,0
20231023,150200,354524900,5640,5640,5640,5640,0
20231023,150100,354524900,5640,5630,5640,5630,280
20231023,150000,352945710,5610,5610,5610,5610,96
20231023,145900,352407150,5610,5610,5620,5610,1456
20231023,145800,344238880,5610,5610,5610,5610,54
20231023,145700,343935940,5610,5610,5610,5610,50
20231023,145600,343655440,5610,5610,5610,5610,231
20231023,145500,342359530,5610,5610,5610,5610,124
20231023,145400,341663890,5610,5610,5610,5610,48
20231023,145300,341394610,5610,5610,5610,5610,0
20231023,145200,341394610,5610,5620,5620,5610,2035
20231023,145100,329978250,5620,5610,5620,5610,30
20231023,145000,329809850,5630,5630,5630,5630,1
20231023,144900,329804220,5610,5610,5610,5610,1068
20231023,144800,323812740,5620,5620,5620,5620,0
20231023,144700,323812740,5620,5620,5620,5620,0
20231023,144600,323812740,5620,5620,5620,5620,562
20231023,144500,320654300,5630,5630,5630,5630,6
20231023,144400,320620520,5620,5620,5620,5620,650
20231023,144300,316967520,5630,5630,5630,5630,0
20231023,144200,316967520,5630,5630,5630,5630,10
20231023,144100,316911220,5620,5620,5620,5620,0
20231023,144000,316911220,5620,5620,5620,5620,1
20231023,143900,316905600,5620,5620,5620,5620,2
20231023,143800,316894360,5620,5620,5620,5620,402
20231023,143700,314635120,5630,5630,5630,5630,0
20231023,143600,314635120,5630,5630,5630,5630,0
20231023,143500,314635120,5630,5630,5630,5630,0
20231023,143400,314635120,5630,5630,5630,5630,5
20231023,143300,314606970,5630,5630,5630,5630,0
20231023,143200,314606970,5630,5640,5640,5630,10
20231023,143100,314550620,5640,5640,5640,5640,0
20231023,143000,314550620,5640,5640,5640,5640,1098
20231023,142900,308357900,5640,5640,5640,5640,5
20231023,142800,308329700,5640,5640,5640,5640,0
20231023,142700,308329700,5640,5640,5640,5640,41
20231023,142600,308098460,5640,5640,5640,5640,6
20231023,142500,308064620,5650,5630,5650,5630,7
20231023,142400,308025110,5650,5650,5650,5650,88
20231023,142300,307527910,5650,5650,5650,5650,0
20231023,142200,307527910,5650,5650,5650,5620,20
20231023,142100,307415060,5640,5620,5650,5620,1070
20231023,142000,301371490,5620,5620,5620,5620,0
20231023,141900,301371490,5620,5620,5620,5620,0
20231023,141800,301371490,5620,5620,5620,5620,0
20231023,141700,301371490,5620,5620,5620,5620,88
20231023,141600,300876930,5620,5620,5620,5620,0
20231023,141500,300876930,5620,5620,5620,5620,0
20231023,141400,300876930,5620,5620,5620,5620,1
20231023,141300,300871310,5640,5640,5640,5640,600
20231023,141200,297487310,5620,5620,5620,5620,1
20231023,141100,297481690,5640,5640,5640,5640,0
20231023,141000,297481690,5640,5640,5640,5640,56
20231023,140900,297165850,5640,5630,5640,5620,270
20231023,140800,295646650,5630,5630,5630,5630,19
20231023,140700,295539680,5620,5620,5620,5620,0
20231023,140600,295539680,5620,5620,5620,5620,10
20231023,140500,295483480,5620,5620,5620,5620,0
20231023,140400,295483480,5620,5620,5620,5620,112
20231023,140300,294854040,5620,5620,5620,5620,41
20231023,140200,294623620,5620,5620,5620,5620,0
20231023,140100,294623620,5620,5620,5620,5620,155
20231023,140000,293752520,5620,5620,5620,5620,579
20231023,135900,290498540,5630,5630,5630,5630,10
20231023,135800,290442240,5620,5620,5620,5620,157
20231023,135700,289559900,5620,5620,5620,5620,37
20231023,135600,289351960,5620,5620,5620,5620,0
20231023,135500,289351960,5620,5620,5620,5620,107
20231023,135400,288750620,5620,5630,5630,5620,22
20231023,135300,288626920,5630,5620,5630,5620,39
20231023,135200,288407620,5620,5630,5630,5620,405
20231023,135100,286129520,5620,5620,5620,5620,0
20231023,135000,286129520,5620,5620,5620,5620,0
20231023,134900,286129520,5620,5620,5620,5620,0
20231023,134800,286129520,5620,5620,5620,5620,0
20231023,134700,286129520,5620,5620,5620,5620,1
20231023,134600,286123900,5620,5620,5620,5620,400
20231023,134500,283875900,5630,5630,5630,5630,0
20231023,134400,283875900,5630,5630,5640,5630,304
20231023,134300,282164330,5630,5630,5630,5630,0
20231023,134200,282164330,5630,5630,5630,5630,92
20231023,134100,281646370,5640,5640,5640,5640,0
20231023,134000,281646370,5640,5640,5640,5640,0
20231023,133900,281646370,5640,5640,5640,5640,0
20231023,133800,281646370,5640,5640,5640,5640,442
20231023,133700,279153490,5640,5640,5640,5640,0
20231023,133600,279153490,5640,5640,5640,5640,92
20231023,133500,278634610,5640,5650,5650,5640,367
20231023,133400,276564720,5650,5650,5650,5650,0
20231023,133300,276564720,5650,5650,5650,5650,0
20231023,133200,276564720,5650,5650,5650,5650,0
20231023,133100,276564720,5650,5650,5650,5650,0
20231023,133000,276564720,5650,5650,5650,5650,2
20231023,132900,276553420,5650,5650,5650,5650,100
20231023,132800,275988420,5630,5630,5630,5630,0
20231023,132700,275988420,5630,5630,5630,5630,0
20231023,132600,275988420,5630,5630,5630,5630,18
20231023,132500,275887080,5630,5630,5630,5630,619
20231023,132400,272402110,5630,5630,5630,5630,0
20231023,132300,272402110,5630,5630,5630,5630,0
20231023,132200,272402110,5630,5650,5650,5630,21
20231023,132100,272283480,5650,5650,5650,5650,0
20231023,132000,272283480,5650,5650,5650,5650,5
20231023,131900,272255230,5630,5630,5630,5630,0
20231023,131800,272255230,5630,5630,5630,5630,0
20231023,131700,272255230,5630,5630,5630,5630,767
20231023,131600,267937020,5640,5640,5640,5640,764
20231023,131500,263628060,5630,5630,5630,5630,130
20231023,131400,262896160,5620,5620,5620,5620,0
20231023,131300,262896160,5620,5620,5620,5620,0
20231023,131200,262896160,5620,5620,5620,5620,0
20231023,131100,262896160,5620,5620,5620,5620,14
20231023,131000,262817480,5610,5630,5630,5610,2000
20231023,130900,251579970,5630,5630,5630,5630,4
20231023,130800,251557450,5650,5650,5650,5650,0
20231023,130700,251557450,5650,5650,5650,5650,0
20231023,130600,251557450,5650,5650,5650,5650,0
20231023,130500,251557450,5650,5620,5650,5620,10
20231023,130400,251501100,5620,5620,5620,5620,0
20231023,130300,251501100,5620,5620,5620,5620,1254
20231023,130200,244453620,5620,5620,5620,5620,59
20231023,130100,244122040,5620,5620,5620,5620,0
20231023,130000,244122040,5620,5630,5630,5620,408
20231023,125900,241829030,5630,5630,5630,5630,829
20231023,125800,237161760,5620,5620,5620,5620,50
20231023,125700,236880760,5620,5620,5620,5620,10
20231023,125600,236824560,5620,5620,5620,5620,0
20231023,125500,236824560,5620,5640,5640,5620,141
20231023,125400,236031940,5650,5650,5650,5650,2100
20231023,125300,224166940,5650,5650,5650,5650,50
20231023,125200,223884440,5650,5650,5650,5650,701
20231023,125100,219923790,5650,5650,5650,5650,47
20231023,125000,219658240,5650,5650,5650,5650,5
20231023,124900,219629990,5620,5630,5630,5620,1500
20231023,124800,211199690,5630,5650,5660,5630,6
20231023,124700,211165780,5630,5630,5630,5630,1000
20231023,124600,205535780,5630,5640,5640,5630,3822
20231023,124500,183999660,5640,5640,5640,5640,178
20231023,124400,182995740,5650,5650,5650,5650,5
20231023,124300,182967490,5640,5640,5640,5640,1500
20231023,124200,174507490,5650,5650,5650,5650,1093
20231023,124100,168332040,5650,5650,5650,5650,1
20231023,124000,168326390,5650,5650,5650,5650,40
20231023,123900,168100390,5660,5680,5680,5660,2068
20231023,123800,156387360,5680,5690,5690,5680,9
20231023,123700,156336200,5690,5690,5690,5690,85
20231023,123600,155852550,5690,5690,5690,5690,5
20231023,123500,155824100,5690,5690,5690,5690,10
20231023,123400,155767200,5690,5690,5690,5690,0
20231023,123300,155767200,5690,5690,5690,5690,0
20231023,123200,155767200,5690,5690,5690,5690,60
20231023,123100,155425800,5690,5690,5690,5690,1
20231023,123000,155420110,5680,5680,5680,5680,20
20231023,122900,155306510,5680,5680,5680,5680,0
20231023,122800,155306510,5680,5680,5680,5680,87
20231023,122700,154812350,5680,5680,5680,5680,0
20231023,122600,154812350,5680,5680,5680,5680,0
20231023,122500,154812350,5680,5680,5680,5680,0
20231023,122400,154812350,5680,5680,5680,5680,0
20231023,122300,154812350,5680,5680,5680,5680,35
20231023,122200,154613550,5680,5670,5680,5670,276
20231023,122100,153048520,5680,5680,5680,5680,24
20231023,122000,152912200,5680,5680,5680,5680,0
20231023,121900,152912200,5680,5680,5680,5680,0
20231023,121800,152912200,5680,5680,5680,5680,0
20231023,121700,152912200,5680,5680,5680,5680,1
20231023,121600,152906520,5670,5680,5680,5670,3
20231023,121500,152889490,5690,5690,5690,5690,0
20231023,121400,152889490,5690,5690,5690,5690,0
20231023,121300,152889490,5690,5690,5690,5690,0
20231023,121200,152889490,5690,5690,5690,5690,0
20231023,121100,152889490,5690,5690,5690,5690,0
20231023,121000,152889490,5690,5690,5690,5690,17
20231023,120900,152792760,5690,5690,5690,5690,0
20231023,120800,152792760,5690,5690,5690,5690,387
20231023,120700,150590730,5690,5690,5690,5690,0
20231023,120600,150590730,5690,5690,5690,5690,1
20231023,120500,150585040,5700,5690,5700,5690,2
20231023,120400,150573650,5650,5650,5650,5650,30
20231023,120300,150404150,5650,5650,5650,5650,0
20231023,120200,150404150,5650,5650,5650,5650,0
20231023,120100,150404150,5650,5650,5650,5650,16
20231023,120000,150313750,5650,5650,5650,5650,0
20231023,115900,150313750,5650,5650,5650,5650,0
20231023,115800,150313750,5650,5690,5690,5650,41
20231023,115700,150081920,5650,5650,5650,5650,134
20231023,115600,149324820,5650,5650,5650,5650,0
20231023,115500,149324820,5650,5660,5660,5650,1650
20231023,115400,140000480,5660,5660,5660,5660,100
20231023,115300,139434480,5660,5660,5660,5660,0
20231023,115200,139434480,5660,5660,5660,5660,0
20231023,115100,139434480,5660,5660,5660,5660,0
20231023,115000,139434480,5660,5690,5690,5660,75
20231023,114900,139008480,5650,5650,5650,5650,0
20231023,114800,139008480,5650,5650,5650,5650,0
20231023,114700,139008480,5650,5650,5650,5650,0
20231023,114600,139008480,5650,5650,5650,5650,0
20231023,114500,139008480,5650,5650,5650,5650,0
20231023,114400,139008480,5650,5650,5650,5650,0
20231023,114300,139008480,5650,5670,5670,5650,146
20231023,114200,138182010,5700,5700,5700,5700,0
20231023,114100,138182010,5700,5700,5700,5700,0
20231023,114000,138182010,5700,5700,5700,5700,0
20231023,113900,138182010,5700,5700,5700,5700,0
20231023,113800,138182010,5700,5700,5700,5700,0
20231023,113700,138182010,5700,5700,5700,5700,0
20231023,113600,138182010,5700,5700,5700,5700,1
20231023,113500,138176310,5700,5700,5700,5700,0
20231023,113400,138176310,5700,5700,5700,5700,3
20231023,113300,138159210,5700,5700,5700,5700,0
20231023,113200,138159210,5700,5700,5700,5700,12
20231023,113100,138090810,5660,5660,5660,5660,0
20231023,113000,138090810,5660,5660,5660,5660,0
20231023,112900,138090810,5660,5660,5660,5660,0
20231023,112800,138090810,5660,5660,5660,5660,60
20231023,112700,137751210,5660,5660,5660,5660,0
20231023,112600,137751210,5660,5660,5660,5660,0
20231023,112500,137751210,5660,5670,5670,5660,147
20231023,112400,136918260,5670,5670,5670,5670,0
20231023,112300,136918260,5670,5670,5670,5670,0
20231023,112200,136918260,5670,5690,5690,5670,90
20231023,112100,136407570,5710,5710,5710,5710,2
20231023,112000,136396150,5690,5690,5690,5690,0
20231023,111900,136396150,5690,5690,5690,5690,0
20231023,111800,136396150,5690,5690,5690,5690,3
20231023,111700,136379080,5680,5680,5680,5680,3
20231023,111600,136362040,5690,5700,5700,5690,60
20231023,111500,136020490,5690,5690,5690,5690,26
20231023,111400,135872550,5690,5700,5700,5690,725
20231023,111300,131740610,5710,5710,5710,5710,7
20231023,111200,131700640,5710,5710,5710,5710,0
20231023,111100,131700640,5710,5710,5710,5710,9
20231023,111000,131649250,5710,5710,5710,5710,14
20231023,110900,131569310,5710,5710,5710,5710,18
20231023,110800,131466530,5710,5710,5710,5710,0
20231023,110700,131466530,5710,5710,5710,5710,51
20231023,110600,131175320,5710,5710,5710,5710,130
20231023,110500,130433020,5710,5710,5710,5710,16
20231023,110400,130341660,5710,5720,5720,5710,458
20231023,110300,127722060,5720,5720,5720,5720,0
20231023,110200,127722060,5720,5720,5720,5720,0
20231023,110100,127722060,5720,5720,5720,5720,0
20231023,110000,127722060,5720,5720,5720,5720,0
20231023,105900,127722060,5720,5720,5720,5720,0
20231023,105800,127722060,5720,5720,5720,5720,0
20231023,105700,127722060,5720,5720,5720,5720,0
20231023,105600,127722060,5720,5720,5720,5720,252
20231023,105500,126280620,5700,5700,5700,5700,1
20231023,105400,126274920,5720,5720,5720,5720,0
20231023,105300,126274920,5720,5720,5720,5720,0
20231023,105200,126274920,5720,5720,5720,5720,118
20231023,105100,125599960,5720,5720,5720,5720,0
20231023,105000,125599960,5720,5720,5720,5720,2
20231023,104900,125588520,5700,5700,5700,5700,0
20231023,104800,125588520,5700,5700,5700,5700,0
20231023,104700,125588520,5700,5700,5700,5700,0
20231023,104600,125588520,5700,5700,5700,5700,0
20231023,104500,125588520,5700,5700,5700,5700,0
20231023,104400,125588520,5700,5700,5700,5700,0
20231023,104300,125588520,5700,5680,5700,5680,72
20231023,104200,125178710,5680,5680,5680,5680,100
20231023,104100,124610710,5660,5660,5660,5660,0
20231023,104000,124610710,5660,5690,5690,5660,869
20231023,103900,119688440,5650,5650,5650,5650,0
20231023,103800,119688440,5650,5710,5710,5650,3000
20231023,103700,102682830,5710,5710,5710,5710,1
20231023,103600,102677120,5720,5720,5720,5720,100
20231023,103500,102105120,5730,5730,5730,5730,90
20231023,103400,101589420,5710,5710,5710,5710,0
20231023,103300,101589420,5710,5710,5710,5710,0
20231023,103200,101589420,5710,5710,5710,5710,0
20231023,103100,101589420,5710,5700,5710,5700,129
20231023,103000,100853930,5690,5690,5690,5690,400
20231023,102900,98577930,5690,5690,5690,5690,50
20231023,102800,98293430,5680,5680,5680,5680,0
20231023,102700,98293430,5680,5680,5680,5680,0
20231023,102600,98293430,5680,5680,5680,5680,0
20231023,102500,98293430,5680,5680,5680,5680,0
20231023,102400,98293430,5680,5690,5690,5680,259
20231023,102300,96821740,5700,5700,5700,5700,0
20231023,102200,96821740,5700,5700,5700,5700,0
20231023,102100,96821740,5700,5700,5700,5700,0
20231023,102000,96821740,5700,5700,5700,5700,0
20231023,101900,96821740,5700,5700,5700,5700,91
20231023,101800,96303040,5700,5700,5700,5700,113
20231023,101700,95658940,5690,5680,5690,5680,22
20231023,101600,95533960,5680,5680,5680,5680,0
20231023,101500,95533960,5680,5680,5680,5680,0
20231023,101400,95533960,5680,5680,5680,5680,0
20231023,101300,95533960,5680,5680,5680,5680,8
20231023,101200,95488520,5680,5680,5680,5680,4
20231023,101100,95465800,5680,5670,5680,5670,36
20231023,101000,95261660,5670,5670,5670,5670,158
20231023,100900,94365800,5660,5670,5670,5660,213
20231023,100800,93158390,5670,5670,5680,5670,1513
20231023,100700,84579550,5680,5690,5690,5680,901
20231023,100600,79461600,5700,5710,5710,5700,324
20231023,100500,77612580,5710,5710,5710,5710,105
20231023,100400,77013030,5730,5730,5730,5730,0
20231023,100300,77013030,5730,5730,5730,5730,1
20231023,100200,77007300,5730,5730,5730,5730,0
20231023,100100,77007300,5730,5730,5730,5730,44
20231023,100000,76755180,5730,5730,5730,5730,0
20231023,095900,76755180,5730,5730,5730,5730,0
20231023,095800,76755180,5730,5720,5730,5720,1016
20231023,095700,70943200,5720,5720,5720,5720,29
20231023,095600,70777320,5720,5720,5720,5720,0
20231023,095500,70777320,5720,5720,5720,5720,1
20231023,095400,70771600,5730,5730,5730,5730,12
20231023,095300,70702840,5730,5730,5730,5730,0
20231023,095200,70702840,5730,5730,5730,5730,0
20231023,095100,70702840,5730,5710,5730,5710,2
20231023,095000,70691400,5710,5710,5710,5710,501
20231023,094900,67830690,5710,5710,5710,5710,0
20231023,094800,67830690,5710,5710,5710,5710,0
20231023,094700,67830690,5710,5710,5710,5710,12
20231023,094600,67762170,5710,5730,5730,5710,102
20231023,094500,67179700,5730,5730,5730,5730,0
20231023,094400,67179700,5730,5730,5730,5730,0
20231023,094300,67179700,5730,5730,5730,5730,10
20231023,094200,67122400,5730,5730,5730,5730,78
20231023,094100,66675460,5730,5730,5730,5730,122
20231023,094000,65976400,5730,5730,5730,5730,7
20231023,093900,65936290,5730,5730,5730,5730,1
20231023,093800,65930560,5730,5740,5740,5730,2
20231023,093700,65919090,5740,5740,5740,5740,3
20231023,093600,65901870,5740,5740,5740,5740,58
20231023,093500,65568950,5740,5770,5770,5740,11
20231023,093400,65505750,5740,5740,5740,5740,0
20231023,093300,65505750,5740,5750,5770,5740,34
20231023,093200,65310310,5710,5710,5710,5710,2
20231023,093100,65298890,5710,5690,5710,5690,1282
20231023,093000,57994200,5690,5690,5690,5680,19
20231023,092900,57886140,5690,5690,5690,5690,0
20231023,092800,57886140,5690,5690,5690,5690,93
20231023,092700,57356970,5690,5700,5700,5670,97
20231023,092600,56806040,5690,5690,5690,5690,2
20231023,092500,56794660,5700,5700,5700,5700,0
20231023,092400,56794660,5700,5680,5700,5680,13
20231023,092300,56720720,5670,5670,5680,5660,264
20231023,092200,55223600,5670,5700,5700,5670,40
20231023,092100,54996440,5710,5710,5710,5710,1562
20231023,092000,46077420,5710,5710,5710,5710,159
20231023,091900,45169530,5710,5750,5750,5710,1372
20231023,091800,37320140,5750,5750,5750,5750,0
20231023,091700,37320140,5750,5750,5750,5750,3
20231023,091600,37302890,5770,5770,5770,5770,0
20231023,091500,37302890,5770,5770,5770,5770,53
20231023,091400,36997080,5770,5770,5770,5770,1
20231023,091300,36991310,5750,5750,5750,5750,61
20231023,091200,36640560,5750,5750,5750,5750,5
20231023,091100,36611810,5750,5750,5750,5750,500
20231023,091000,33736810,5770,5760,5770,5760,114
20231023,090900,33079800,5760,5740,5760,5720,143
20231023,090800,32259620,5740,5740,5740,5740,100
20231023,090700,31685620,5740,5710,5740,5710,588
20231023,090600,28316680,5710,5710,5710,5710,199
20231023,090500,27180390,5710,5710,5710,5710,118
20231023,090400,26506610,5710,5710,5710,5710,250
20231023,090300,25079110,5730,5730,5730,5730,207
20231023,090200,23893000,5730,5730,5740,5730,339
20231023,090100,21950220,5730,5690,5730,5690,961
20231023,090000,16468650,5660,5590,5660,5580,2945