stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192200,319915410,7680,7680,7680,7680,490
20231027,192100,319915410,7680,7680,7680,7680,0
20231027,192000,319915410,7680,7680,7680,7680,0
20231027,191900,319915410,7680,7680,7680,7680,0
20231027,191800,319915410,7680,7680,7680,7680,0
20231027,191700,319915410,7680,7680,7680,7680,0
20231027,191600,319915410,7680,7680,7680,7680,0
20231027,191500,319915410,7680,7680,7680,7680,0
20231027,191400,319915410,7680,7680,7680,7680,0
20231027,191300,319915410,7680,7680,7680,7680,0
20231027,191200,319915410,7680,7680,7680,7680,0
20231027,191100,319915410,7680,7680,7680,7680,0
20231027,191000,319915410,7680,7680,7680,7680,0
20231027,190900,319915410,7680,7680,7680,7680,0
20231027,190800,319915410,7680,7680,7680,7680,0
20231027,190700,319915410,7680,7680,7680,7680,0
20231027,190600,319915410,7680,7680,7680,7680,0
20231027,190500,319915410,7680,7680,7680,7680,0
20231027,190400,319915410,7680,7680,7680,7680,0
20231027,190300,319915410,7680,7680,7680,7680,0
20231027,190200,319915410,7680,7680,7680,7680,0
20231027,190100,319915410,7680,7680,7680,7680,0
20231027,190000,319915410,7680,7680,7680,7680,0
20231027,185900,319915410,7680,7680,7680,7680,0
20231027,185800,319915410,7680,7680,7680,7680,0
20231027,185700,319915410,7680,7680,7680,7680,0
20231027,185600,319915410,7680,7680,7680,7680,0
20231027,185500,319915410,7680,7680,7680,7680,0
20231027,185400,319915410,7680,7680,7680,7680,0
20231027,185300,319915410,7680,7680,7680,7680,0
20231027,185200,319915410,7680,7680,7680,7680,490
20231027,185100,319915410,7680,7680,7680,7680,0
20231027,185000,319915410,7680,7680,7680,7680,0
20231027,184900,319915410,7680,7680,7680,7680,0
20231027,184800,319915410,7680,7680,7680,7680,0
20231027,184700,319915410,7680,7680,7680,7680,0
20231027,184600,319915410,7680,7680,7680,7680,0
20231027,184500,319915410,7680,7680,7680,7680,0
20231027,184400,319915410,7680,7680,7680,7680,0
20231027,184300,319915410,7680,7680,7680,7680,0
20231027,184200,319915410,7680,7680,7680,7680,0
20231027,184100,319915410,7680,7680,7680,7680,0
20231027,184000,319915410,7680,7680,7680,7680,0
20231027,183900,319915410,7680,7680,7680,7680,0
20231027,183800,319915410,7680,7680,7680,7680,0
20231027,183700,319915410,7680,7680,7680,7680,0
20231027,183600,319915410,7680,7680,7680,7680,0
20231027,183500,319915410,7680,7680,7680,7680,0
20231027,183400,319915410,7680,7680,7680,7680,0
20231027,183300,319915410,7680,7680,7680,7680,0
20231027,183200,319915410,7680,7680,7680,7680,0
20231027,183100,319915410,7680,7680,7680,7680,0
20231027,183000,319915410,7680,7680,7680,7680,0
20231027,182900,319915410,7680,7680,7680,7680,0
20231027,182800,319915410,7680,7680,7680,7680,0
20231027,182700,319915410,7680,7680,7680,7680,0
20231027,182600,319915410,7680,7680,7680,7680,0
20231027,182500,319915410,7680,7680,7680,7680,0
20231027,182400,319915410,7680,7680,7680,7680,0
20231027,182300,319915410,7680,7680,7680,7680,0
20231027,182200,319915410,7680,7680,7680,7680,490
20231027,182100,319915410,7680,7680,7680,7680,0
20231027,182000,319915410,7680,7680,7680,7680,0
20231027,181900,319915410,7680,7680,7680,7680,0
20231027,181800,319915410,7680,7680,7680,7680,0
20231027,181700,319915410,7680,7680,7680,7680,0
20231027,181600,319915410,7680,7680,7680,7680,0
20231027,181500,319915410,7680,7680,7680,7680,0
20231027,181400,319915410,7680,7680,7680,7680,0
20231027,181300,319915410,7680,7680,7680,7680,0
20231027,181200,319915410,7680,7680,7680,7680,0
20231027,181100,319915410,7680,7680,7680,7680,0
20231027,181000,319915410,7680,7680,7680,7680,0
20231027,180900,319915410,7680,7680,7680,7680,0
20231027,180800,319915410,7680,7680,7680,7680,0
20231027,180700,319915410,7680,7680,7680,7680,0
20231027,180600,319915410,7680,7680,7680,7680,0
20231027,180500,319915410,7680,7680,7680,7680,0
20231027,180400,319915410,7680,7680,7680,7680,0
20231027,180300,319915410,7680,7680,7680,7680,0
20231027,180200,319915410,7680,7680,7680,7680,0
20231027,180100,319915410,7680,7680,7680,7680,0
20231027,180000,319915410,7680,7680,7680,7680,0
20231027,175900,319915410,7680,7680,7680,7680,0
20231027,175800,319915410,7680,7680,7680,7680,0
20231027,175700,319915410,7680,7680,7680,7680,0
20231027,175600,319915410,7680,7680,7680,7680,0
20231027,175500,319915410,7680,7680,7680,7680,0
20231027,175400,319915410,7680,7680,7680,7680,0
20231027,175300,319915410,7680,7680,7680,7680,0
20231027,175200,319915410,7680,7680,7680,7680,490
20231027,175100,319915410,7680,7680,7680,7680,0
20231027,175000,319915410,7680,7680,7680,7680,0
20231027,174900,319915410,7680,7680,7680,7680,0
20231027,174800,319915410,7680,7680,7680,7680,0
20231027,174700,319915410,7680,7680,7680,7680,0
20231027,174600,319915410,7680,7680,7680,7680,0
20231027,174500,319915410,7680,7680,7680,7680,0
20231027,174400,319915410,7680,7680,7680,7680,0
20231027,174300,319915410,7680,7680,7680,7680,0
20231027,174200,319915410,7680,7680,7680,7680,0
20231027,174100,319915410,7680,7680,7680,7680,0
20231027,174000,319915410,7680,7680,7680,7680,0
20231027,173900,319915410,7680,7680,7680,7680,0
20231027,173800,319915410,7680,7680,7680,7680,0
20231027,173700,319915410,7680,7680,7680,7680,0
20231027,173600,319915410,7680,7680,7680,7680,0
20231027,173500,319915410,7680,7680,7680,7680,0
20231027,173400,319915410,7680,7680,7680,7680,0
20231027,173300,319915410,7680,7680,7680,7680,0
20231027,173200,319915410,7680,7680,7680,7680,0
20231027,173100,319915410,7680,7680,7680,7680,0
20231027,173000,319915410,7680,7680,7680,7680,0
20231027,172900,319915410,7680,7680,7680,7680,0
20231027,172800,319915410,7680,7680,7680,7680,0
20231027,172700,319915410,7680,7680,7680,7680,0
20231027,172600,319915410,7680,7680,7680,7680,0
20231027,172500,319915410,7680,7680,7680,7680,0
20231027,172400,319915410,7680,7680,7680,7680,0
20231027,172300,319915410,7680,7680,7680,7680,0
20231027,172200,319915410,7680,7680,7680,7680,490
20231027,172100,319915410,7680,7680,7680,7680,0
20231027,172000,319915410,7680,7680,7680,7680,0
20231027,171900,319915410,7680,7680,7680,7680,0
20231027,171800,319915410,7680,7680,7680,7680,0
20231027,171700,319915410,7680,7680,7680,7680,0
20231027,171600,319915410,7680,7680,7680,7680,0
20231027,171500,319915410,7680,7680,7680,7680,0
20231027,171400,319915410,7680,7680,7680,7680,0
20231027,171300,319915410,7680,7680,7680,7680,0
20231027,171200,319915410,7680,7680,7680,7680,0
20231027,171100,319915410,7680,7680,7680,7680,0
20231027,171000,319915410,7680,7680,7680,7680,0
20231027,170900,319915410,7680,7680,7680,7680,0
20231027,170800,319915410,7680,7680,7680,7680,0
20231027,170700,319915410,7680,7680,7680,7680,0
20231027,170600,319915410,7680,7680,7680,7680,0
20231027,170500,319915410,7680,7680,7680,7680,0
20231027,170400,319915410,7680,7680,7680,7680,0
20231027,170300,319915410,7680,7680,7680,7680,0
20231027,170200,319915410,7680,7680,7680,7680,0
20231027,170100,319915410,7680,7680,7680,7680,0
20231027,170000,319915410,7680,7680,7680,7680,0
20231027,165900,319915410,7680,7680,7680,7680,0
20231027,165800,319915410,7680,7680,7680,7680,0
20231027,165700,319915410,7680,7680,7680,7680,0
20231027,165600,319915410,7680,7680,7680,7680,0
20231027,165500,319915410,7680,7680,7680,7680,0
20231027,165400,319915410,7680,7680,7680,7680,0
20231027,165300,319915410,7680,7680,7680,7680,0
20231027,165200,319915410,7680,7680,7680,7680,490
20231027,165100,319915410,7680,7680,7680,7680,0
20231027,165000,319915410,7680,7680,7680,7680,0
20231027,164900,319915410,7680,7680,7680,7680,0
20231027,164800,319915410,7680,7680,7680,7680,0
20231027,164700,319915410,7680,7680,7680,7680,0
20231027,164600,319915410,7680,7680,7680,7680,0
20231027,164500,319915410,7680,7680,7680,7680,0
20231027,164400,319915410,7680,7680,7680,7680,0
20231027,164300,319915410,7680,7680,7680,7680,0
20231027,164200,319915410,7680,7680,7680,7680,0
20231027,164100,319915410,7680,7680,7680,7680,0
20231027,164000,319915410,7680,7680,7680,7680,0
20231027,163900,319915410,7680,7680,7680,7680,0
20231027,163800,319915410,7680,7680,7680,7680,0
20231027,163700,319915410,7680,7680,7680,7680,0
20231027,163600,319915410,7680,7680,7680,7680,0
20231027,163500,319915410,7680,7680,7680,7680,0
20231027,163400,319915410,7680,7680,7680,7680,0
20231027,163300,319915410,7680,7680,7680,7680,0
20231027,163200,319915410,7680,7680,7680,7680,0
20231027,163100,319915410,7680,7680,7680,7680,0
20231027,163000,319915410,7680,7680,7680,7680,0
20231027,162900,319915410,7680,7680,7680,7680,0
20231027,162800,319915410,7680,7680,7680,7680,0
20231027,162700,319915410,7680,7680,7680,7680,0
20231027,162600,319915410,7680,7680,7680,7680,0
20231027,162500,319915410,7680,7680,7680,7680,0
20231027,162400,319915410,7680,7680,7680,7680,0
20231027,162300,319915410,7680,7680,7680,7680,0
20231027,162200,319915410,7680,7680,7680,7680,490
20231027,162100,319915410,7680,7680,7680,7680,0
20231027,162000,319915410,7680,7680,7680,7680,0
20231027,161900,319915410,7680,7680,7680,7680,0
20231027,161800,319915410,7680,7680,7680,7680,0
20231027,161700,319915410,7680,7680,7680,7680,0
20231027,161600,319915410,7680,7680,7680,7680,0
20231027,161500,319915410,7680,7680,7680,7680,0
20231027,161400,319915410,7680,7680,7680,7680,0
20231027,161300,319915410,7680,7680,7680,7680,0
20231027,161200,319915410,7680,7680,7680,7680,0
20231027,161100,319915410,7680,7680,7680,7680,0
20231027,161000,319915410,7680,7680,7680,7680,0
20231027,160900,319915410,7680,7680,7680,7680,0
20231027,160800,319915410,7680,7680,7680,7680,0
20231027,160700,319915410,7680,7680,7680,7680,0
20231027,160600,319915410,7680,7680,7680,7680,0
20231027,160500,319915410,7680,7680,7680,7680,0
20231027,160400,319915410,7680,7680,7680,7680,0
20231027,160300,319915410,7680,7680,7680,7680,0
20231027,160200,319915410,7680,7680,7680,7680,0
20231027,160100,319915410,7680,7680,7680,7680,0
20231027,160000,319915410,7680,7680,7680,7680,0
20231027,155900,319915410,7680,7680,7680,7680,0
20231027,155800,319915410,7680,7680,7680,7680,0
20231027,155700,319915410,7680,7680,7680,7680,0
20231027,155600,319915410,7680,7680,7680,7680,0
20231027,155500,319915410,7680,7680,7680,7680,0
20231027,155400,319915410,7680,7680,7680,7680,0
20231027,155300,319915410,7680,7680,7680,7680,0
20231027,155200,319915410,7680,7680,7680,7680,490
20231027,155100,319915410,7680,7680,7680,7680,0
20231027,155000,319915410,7680,7680,7680,7680,0
20231027,154900,319915410,7680,7680,7680,7680,0
20231027,154800,319915410,7680,7680,7680,7680,0
20231027,154700,319915410,7680,7680,7680,7680,0
20231027,154600,319915410,7680,7680,7680,7680,0
20231027,154500,319915410,7680,7680,7680,7680,0
20231027,154400,319915410,7680,7680,7680,7680,0
20231027,154300,319915410,7680,7680,7680,7680,0
20231027,154200,319915410,7680,7680,7680,7680,0
20231027,154100,319915410,7680,7680,7680,7680,0
20231027,154000,319915410,7680,7680,7680,7680,0
20231027,153900,319915410,7680,7680,7680,7680,0
20231027,153800,319915410,7680,7680,7680,7680,0
20231027,153700,319915410,7680,7680,7680,7680,0
20231027,153600,319915410,7680,7680,7680,7680,0
20231027,153500,319915410,7680,7680,7680,7680,0
20231027,153400,319915410,7680,7680,7680,7680,0
20231027,153300,319915410,7680,7680,7680,7680,0
20231027,153200,319915410,7680,7680,7680,7680,0
20231027,153100,319915410,7680,7680,7680,7680,0
20231027,153000,319915410,7680,7680,7680,7680,490
20231027,152900,316152210,7650,7650,7650,7650,0
20231027,152800,316152210,7650,7650,7650,7650,0
20231027,152700,316152210,7650,7650,7650,7650,0
20231027,152600,316152210,7650,7650,7650,7650,0
20231027,152500,316152210,7650,7650,7650,7650,0
20231027,152400,316152210,7650,7650,7650,7650,0
20231027,152300,316152210,7650,7650,7650,7650,0
20231027,152200,316152210,7650,7650,7650,7650,0
20231027,152100,316152210,7650,7650,7650,7650,0
20231027,152000,316152210,7650,7650,7650,7650,0
20231027,151900,316152210,7650,7660,7700,7650,260
20231027,151800,314158860,7650,7590,7650,7590,366
20231027,151700,311370860,7590,7590,7590,7590,9
20231027,151600,311302550,7590,7620,7620,7590,6
20231027,151500,311256960,7600,7600,7600,7600,50
20231027,151400,310876960,7600,7600,7600,7600,50
20231027,151300,310496960,7600,7600,7600,7600,0
20231027,151200,310496960,7600,7600,7600,7600,30
20231027,151100,310268960,7600,7600,7600,7600,0
20231027,151000,310268960,7600,7600,7600,7600,0
20231027,150900,310268960,7600,7600,7600,7600,0
20231027,150800,310268960,7600,7600,7600,7600,0
20231027,150700,310268960,7600,7600,7600,7600,5
20231027,150600,310230960,7620,7620,7620,7620,0
20231027,150500,310230960,7620,7620,7620,7620,0
20231027,150400,310230960,7620,7620,7620,7620,75
20231027,150300,309659460,7610,7610,7610,7610,0
20231027,150200,309659460,7610,7610,7610,7610,0
20231027,150100,309659460,7610,7610,7610,7610,0
20231027,150000,309659460,7610,7610,7610,7610,1
20231027,145900,309651850,7630,7630,7630,7630,0
20231027,145800,309651850,7630,7630,7630,7630,47
20231027,145700,309293240,7610,7610,7610,7610,0
20231027,145600,309293240,7610,7610,7610,7610,0
20231027,145500,309293240,7610,7610,7610,7610,0
20231027,145400,309293240,7610,7610,7610,7610,1
20231027,145300,309285630,7610,7610,7610,7610,1
20231027,145200,309278020,7600,7600,7600,7600,0
20231027,145100,309278020,7600,7600,7600,7600,365
20231027,145000,306504020,7600,7580,7600,7580,1522
20231027,144900,294965260,7580,7580,7580,7580,0
20231027,144800,294965260,7580,7580,7580,7580,0
20231027,144700,294965260,7580,7580,7580,7580,0
20231027,144600,294965260,7580,7580,7580,7580,0
20231027,144500,294965260,7580,7580,7580,7580,264
20231027,144400,292964140,7530,7530,7530,7530,0
20231027,144300,292964140,7530,7550,7560,7530,884
20231027,144200,286301870,7550,7570,7570,7550,123
20231027,144100,285373180,7570,7570,7570,7570,0
20231027,144000,285373180,7570,7570,7570,7570,19
20231027,143900,285229350,7580,7570,7580,7570,36
20231027,143800,284956770,7580,7570,7580,7570,4
20231027,143700,284926480,7570,7570,7570,7570,1
20231027,143600,284918910,7570,7570,7570,7570,2
20231027,143500,284903770,7550,7550,7550,7550,339
20231027,143400,282344320,7550,7550,7550,7550,1
20231027,143300,282336770,7550,7550,7550,7530,279
20231027,143200,280232580,7590,7590,7590,7590,0
20231027,143100,280232580,7590,7570,7590,7570,151
20231027,143000,279089490,7580,7580,7580,7580,0
20231027,142900,279089490,7580,7580,7580,7580,0
20231027,142800,279089490,7580,7580,7580,7580,28
20231027,142700,278877250,7580,7580,7580,7580,2
20231027,142600,278862090,7590,7590,7590,7590,1
20231027,142500,278854500,7590,7590,7590,7590,1
20231027,142400,278846910,7540,7600,7600,7540,461
20231027,142300,275364390,7600,7600,7600,7600,0
20231027,142200,275364390,7600,7600,7600,7600,120
20231027,142100,274452390,7590,7590,7590,7530,533
20231027,142000,270423600,7630,7630,7630,7630,0
20231027,141900,270423600,7630,7630,7630,7630,3
20231027,141800,270400710,7600,7560,7600,7560,257
20231027,141700,268447670,7550,7580,7580,7550,309
20231027,141600,266113990,7590,7590,7590,7590,0
20231027,141500,266113990,7590,7600,7600,7570,168
20231027,141400,264841240,7570,7600,7600,7570,747
20231027,141300,259181650,7610,7610,7610,7610,0
20231027,141200,259181650,7610,7610,7610,7610,0
20231027,141100,259181650,7610,7610,7610,7610,50
20231027,141000,258801150,7610,7620,7620,7610,100
20231027,140900,258040120,7610,7610,7620,7610,132
20231027,140800,257035590,7610,7610,7610,7610,0
20231027,140700,257035590,7610,7610,7610,7610,0
20231027,140600,257035590,7610,7610,7610,7610,0
20231027,140500,257035590,7610,7610,7610,7610,0
20231027,140400,257035590,7610,7610,7610,7610,0
20231027,140300,257035590,7610,7610,7610,7610,0
20231027,140200,257035590,7610,7610,7610,7610,0
20231027,140100,257035590,7610,7610,7610,7610,0
20231027,140000,257035590,7610,7610,7610,7610,0
20231027,135900,257035590,7610,7610,7610,7610,0
20231027,135800,257035590,7610,7610,7610,7610,0
20231027,135700,257035590,7610,7610,7610,7610,0
20231027,135600,257035590,7610,7610,7610,7610,0
20231027,135500,257035590,7610,7610,7610,7610,0
20231027,135400,257035590,7610,7610,7610,7610,0
20231027,135300,257035590,7610,7610,7610,7610,0
20231027,135200,257035590,7610,7610,7610,7610,0
20231027,135100,257035590,7610,7610,7610,7610,0
20231027,135000,257035590,7610,7610,7610,7610,1
20231027,134900,257027980,7660,7630,7660,7530,502
20231027,134800,253226150,7670,7670,7670,7670,3
20231027,134700,253203140,7640,7650,7650,7640,2
20231027,134600,253187850,7650,7650,7650,7650,713
20231027,134500,247733400,7650,7650,7650,7650,0
20231027,134400,247733400,7650,7650,7650,7650,0
20231027,134300,247733400,7650,7650,7650,7650,0
20231027,134200,247733400,7650,7650,7650,7650,0
20231027,134100,247733400,7650,7650,7650,7650,1
20231027,134000,247725750,7670,7670,7670,7670,19
20231027,133900,247580020,7650,7650,7650,7650,0
20231027,133800,247580020,7650,7650,7650,7650,0
20231027,133700,247580020,7650,7650,7650,7650,259
20231027,133600,245598670,7630,7630,7630,7630,968
20231027,133500,238212830,7620,7620,7620,7620,0
20231027,133400,238212830,7620,7620,7620,7620,0
20231027,133300,238212830,7620,7620,7620,7620,264
20231027,133200,236201150,7620,7620,7620,7620,0
20231027,133100,236201150,7620,7620,7620,7620,0
20231027,133000,236201150,7620,7620,7620,7620,0
20231027,132900,236201150,7620,7620,7620,7620,0
20231027,132800,236201150,7620,7620,7620,7620,20
20231027,132700,236048750,7620,7620,7620,7620,0
20231027,132600,236048750,7620,7620,7620,7620,1
20231027,132500,236041130,7590,7590,7590,7590,0
20231027,132400,236041130,7590,7590,7590,7590,1
20231027,132300,236033540,7590,7590,7590,7590,7
20231027,132200,235980410,7590,7590,7590,7590,6
20231027,132100,235934870,7580,7580,7580,7580,0
20231027,132000,235934870,7580,7580,7580,7580,0
20231027,131900,235934870,7580,7580,7580,7580,0
20231027,131800,235934870,7580,7580,7580,7580,0
20231027,131700,235934870,7580,7590,7590,7580,152
20231027,131600,234782530,7620,7620,7620,7620,50
20231027,131500,234401530,7590,7590,7590,7590,38
20231027,131400,234113110,7590,7610,7610,7590,455
20231027,131300,230653990,7630,7630,7630,7630,1
20231027,131200,230646360,7620,7620,7620,7620,0
20231027,131100,230646360,7620,7620,7620,7620,0
20231027,131000,230646360,7620,7620,7620,7620,14
20231027,130900,230539680,7630,7630,7630,7630,0
20231027,130800,230539680,7630,7630,7630,7630,0
20231027,130700,230539680,7630,7630,7630,7630,2
20231027,130600,230524420,7630,7630,7630,7630,10
20231027,130500,230448120,7630,7630,7630,7630,10
20231027,130400,230371820,7630,7630,7630,7630,7
20231027,130300,230318410,7630,7630,7630,7630,4
20231027,130200,230287890,7630,7630,7630,7630,0
20231027,130100,230287890,7630,7630,7630,7630,1
20231027,130000,230280260,7620,7620,7620,7620,0
20231027,125900,230280260,7620,7620,7620,7620,2
20231027,125800,230265020,7620,7620,7620,7620,306
20231027,125700,227933300,7620,7620,7620,7610,1202
20231027,125600,218776810,7660,7620,7660,7620,19
20231027,125500,218631480,7630,7650,7650,7630,179
20231027,125400,217265510,7620,7630,7630,7620,399
20231027,125300,214221150,7630,7630,7630,7630,62
20231027,125200,213748090,7630,7630,7630,7630,0
20231027,125100,213748090,7630,7650,7650,7630,172
20231027,125000,212432310,7650,7650,7660,7650,10
20231027,124900,212355730,7660,7680,7680,7660,33
20231027,124800,212102490,7680,7680,7680,7650,12
20231027,124700,212010360,7650,7650,7650,7650,0
20231027,124600,212010360,7650,7650,7650,7650,0
20231027,124500,212010360,7650,7660,7660,7650,593
20231027,124400,207469620,7660,7670,7670,7660,13
20231027,124300,207369920,7680,7680,7680,7680,0
20231027,124200,207369920,7680,7680,7680,7680,0
20231027,124100,207369920,7680,7690,7690,7680,516
20231027,124000,203406640,7680,7680,7680,7680,0
20231027,123900,203406640,7680,7680,7680,7680,0
20231027,123800,203406640,7680,7680,7680,7680,0
20231027,123700,203406640,7680,7680,7680,7680,0
20231027,123600,203406640,7680,7680,7680,7680,0
20231027,123500,203406640,7680,7680,7680,7680,0
20231027,123400,203406640,7680,7680,7680,7680,0
20231027,123300,203406640,7680,7680,7680,7680,0
20231027,123200,203406640,7680,7680,7680,7680,25
20231027,123100,203214640,7710,7710,7710,7710,0
20231027,123000,203214640,7710,7710,7710,7710,30
20231027,122900,202983340,7710,7710,7710,7710,10
20231027,122800,202906240,7710,7710,7710,7710,0
20231027,122700,202906240,7710,7710,7710,7710,12
20231027,122600,202813720,7710,7710,7710,7710,19
20231027,122500,202667230,7670,7670,7670,7670,0
20231027,122400,202667230,7670,7670,7670,7670,0
20231027,122300,202667230,7670,7670,7670,7670,0
20231027,122200,202667230,7670,7670,7670,7670,0
20231027,122100,202667230,7670,7670,7670,7670,0
20231027,122000,202667230,7670,7670,7670,7670,1
20231027,121900,202659560,7700,7700,7700,7700,0
20231027,121800,202659560,7700,7700,7700,7700,0
20231027,121700,202659560,7700,7700,7700,7700,49
20231027,121600,202282260,7700,7700,7700,7700,0
20231027,121500,202282260,7700,7700,7700,7700,0
20231027,121400,202282260,7700,7700,7700,7700,0
20231027,121300,202282260,7700,7710,7710,7700,2
20231027,121200,202266850,7720,7700,7720,7700,19
20231027,121100,202120530,7720,7720,7720,7720,0
20231027,121000,202120530,7720,7720,7720,7720,0
20231027,120900,202120530,7720,7720,7720,7720,3
20231027,120800,202097370,7730,7730,7730,7730,0
20231027,120700,202097370,7730,7730,7730,7730,10
20231027,120600,202020070,7720,7720,7720,7720,3
20231027,120500,201996910,7730,7710,7730,7710,1741
20231027,120400,188557350,7700,7710,7710,7700,11
20231027,120300,188472550,7710,7710,7710,7710,2
20231027,120200,188457130,7710,7680,7710,7680,3
20231027,120100,188434040,7720,7720,7720,7720,0
20231027,120000,188434040,7720,7720,7720,7720,1
20231027,115900,188426320,7710,7690,7710,7690,170
20231027,115800,187118820,7690,7720,7720,7690,3
20231027,115700,187095690,7720,7720,7720,7720,14
20231027,115600,186987610,7720,7720,7720,7720,0
20231027,115500,186987610,7720,7720,7720,7720,20
20231027,115400,186833210,7730,7720,7730,7720,122
20231027,115300,185891280,7720,7720,7720,7720,26
20231027,115200,185690560,7730,7730,7730,7730,0
20231027,115100,185690560,7730,7730,7730,7730,0
20231027,115000,185690560,7730,7720,7730,7720,4
20231027,114900,185659660,7720,7720,7720,7720,11
20231027,114800,185574740,7720,7720,7720,7720,200
20231027,114700,184030740,7730,7720,7730,7720,14
20231027,114600,183922540,7730,7730,7730,7730,21
20231027,114500,183760210,7730,7730,7730,7730,3
20231027,114400,183737020,7730,7730,7730,7730,14
20231027,114300,183628800,7730,7730,7730,7730,15
20231027,114200,183512850,7720,7720,7720,7720,3
20231027,114100,183489690,7730,7690,7730,7690,11
20231027,114000,183404770,7690,7690,7690,7690,14
20231027,113900,183297110,7690,7690,7690,7690,1
20231027,113800,183289420,7670,7690,7710,7670,1197
20231027,113700,174086480,7690,7690,7690,7690,0
20231027,113600,174086480,7690,7690,7690,7690,50
20231027,113500,173701980,7690,7690,7690,7690,0
20231027,113400,173701980,7690,7720,7720,7690,6
20231027,113300,173655780,7730,7730,7730,7670,13
20231027,113200,173555430,7730,7720,7730,7720,23
20231027,113100,173377650,7720,7730,7730,7720,6
20231027,113000,173331280,7710,7710,7710,7710,45
20231027,112900,172984330,7670,7670,7670,7670,0
20231027,112800,172984330,7670,7670,7670,7670,28
20231027,112700,172769570,7690,7690,7690,7690,46
20231027,112600,172415830,7690,7690,7690,7690,2
20231027,112500,172400450,7690,7690,7690,7690,11
20231027,112400,172315860,7690,7720,7720,7690,311
20231027,112300,169915270,7700,7660,7700,7660,2684
20231027,112200,149304350,7650,7650,7650,7650,0
20231027,112100,149304350,7650,7650,7650,7650,0
20231027,112000,149304350,7650,7650,7660,7640,29
20231027,111900,149082510,7650,7650,7650,7650,1
20231027,111800,149074860,7630,7640,7640,7630,3
20231027,111700,149051950,7640,7640,7640,7640,1
20231027,111600,149044310,7640,7630,7640,7620,30
20231027,111500,148815410,7630,7630,7630,7630,0
20231027,111400,148815410,7630,7630,7630,7630,3
20231027,111300,148792520,7630,7630,7630,7600,422
20231027,111200,145577670,7630,7630,7630,7630,0
20231027,111100,145577670,7630,7630,7630,7630,0
20231027,111000,145577670,7630,7630,7630,7630,0
20231027,110900,145577670,7630,7630,7630,7630,0
20231027,110800,145577670,7630,7630,7630,7630,0
20231027,110700,145577670,7630,7630,7630,7630,0
20231027,110600,145577670,7630,7630,7630,7630,0
20231027,110500,145577670,7630,7630,7630,7630,0
20231027,110400,145577670,7630,7630,7630,7630,57
20231027,110300,145142760,7630,7630,7630,7630,0
20231027,110200,145142760,7630,7630,7630,7630,0
20231027,110100,145142760,7630,7630,7630,7630,1
20231027,110000,145135130,7630,7630,7630,7630,0
20231027,105900,145135130,7630,7630,7630,7630,47
20231027,105800,144776520,7640,7650,7650,7640,28
20231027,105700,144562330,7650,7650,7650,7650,4
20231027,105600,144531730,7640,7660,7660,7640,27
20231027,105500,144325430,7670,7670,7670,7670,1
20231027,105400,144317760,7640,7640,7640,7640,1
20231027,105300,144310120,7640,7670,7680,7640,229
20231027,105200,142551820,7670,7670,7670,7670,247
20231027,105100,140657330,7640,7670,7670,7640,65
20231027,105000,140160430,7670,7630,7670,7630,313
20231027,104900,137760150,7670,7670,7670,7670,0
20231027,104800,137760150,7670,7630,7670,7630,5
20231027,104700,137721960,7630,7630,7630,7630,3
20231027,104600,137699070,7670,7660,7670,7620,879
20231027,104500,130968220,7640,7640,7640,7640,200
20231027,104400,129440220,7620,7620,7620,7620,1
20231027,104300,129432600,7660,7620,7660,7620,4
20231027,104200,129402000,7620,7620,7620,7620,0
20231027,104100,129402000,7620,7600,7640,7580,1395
20231027,104000,118775090,7580,7580,7580,7580,5
20231027,103900,118737190,7580,7580,7610,7580,107
20231027,103800,117926100,7600,7590,7600,7580,835
20231027,103700,111585620,7580,7600,7600,7570,7
20231027,103600,111532510,7590,7590,7590,7570,19
20231027,103500,111388360,7600,7600,7600,7590,434
20231027,103400,108090960,7610,7610,7620,7610,1319
20231027,103300,98047910,7610,7570,7610,7570,1584
20231027,103200,86016970,7560,7560,7560,7560,0
20231027,103100,86016970,7560,7560,7560,7560,99
20231027,103000,85268530,7560,7560,7560,7560,0
20231027,102900,85268530,7560,7560,7560,7560,0
20231027,102800,85268530,7560,7560,7560,7560,301
20231027,102700,82992970,7560,7550,7560,7550,503
20231027,102600,79194330,7550,7530,7550,7530,101
20231027,102500,78432160,7540,7510,7540,7500,280
20231027,102400,76326680,7510,7510,7510,7510,500
20231027,102300,72571680,7510,7520,7520,7490,102
20231027,102200,71806470,7520,7520,7520,7520,0
20231027,102100,71806470,7520,7520,7520,7520,0
20231027,102000,71806470,7520,7520,7520,7520,0
20231027,101900,71806470,7520,7510,7520,7510,6
20231027,101800,71761400,7520,7510,7520,7510,576
20231027,101700,67434900,7510,7510,7510,7510,0
20231027,101600,67434900,7510,7500,7510,7470,76
20231027,101500,66865730,7500,7500,7500,7500,4
20231027,101400,66835730,7490,7490,7490,7490,0
20231027,101300,66835730,7490,7490,7490,7490,1
20231027,101200,66828240,7500,7500,7500,7500,1
20231027,101100,66820740,7480,7480,7480,7480,55
20231027,101000,66409340,7480,7480,7510,7470,62
20231027,100900,65945640,7480,7480,7480,7480,15
20231027,100800,65833440,7510,7480,7510,7480,4
20231027,100700,65803490,7480,7480,7480,7480,100
20231027,100600,65055490,7520,7520,7520,7520,0
20231027,100500,65055490,7520,7520,7520,7520,6
20231027,100400,65010370,7520,7480,7520,7480,58
20231027,100300,64575640,7490,7480,7490,7480,16
20231027,100200,64455880,7480,7480,7480,7480,8
20231027,100100,64396040,7480,7480,7480,7480,18
20231027,100000,64261400,7480,7480,7480,7480,0
20231027,095900,64261400,7480,7490,7490,7480,11
20231027,095800,64179110,7480,7480,7480,7480,24
20231027,095700,63999590,7490,7490,7490,7490,1
20231027,095600,63992100,7480,7480,7480,7480,10
20231027,095500,63917300,7490,7490,7490,7490,5
20231027,095400,63879850,7490,7490,7490,7490,0
20231027,095300,63879850,7490,7490,7490,7490,1
20231027,095200,63872360,7490,7490,7490,7490,1
20231027,095100,63864870,7480,7480,7480,7480,1
20231027,095000,63857390,7470,7470,7470,7470,199
20231027,094900,62370860,7470,7440,7470,7440,511
20231027,094800,58568990,7410,7430,7430,7410,620
20231027,094700,53973980,7450,7450,7450,7450,5
20231027,094600,53936730,7450,7450,7450,7450,5
20231027,094500,53899480,7440,7440,7440,7440,2
20231027,094400,53884600,7440,7440,7440,7440,3
20231027,094300,53862280,7440,7420,7440,7420,14
20231027,094200,53758380,7430,7470,7470,7430,54
20231027,094100,53357120,7420,7440,7440,7420,27
20231027,094000,53156530,7470,7470,7470,7470,36
20231027,093900,52887610,7440,7460,7470,7440,23
20231027,093800,52716320,7470,7470,7470,7470,0
20231027,093700,52716320,7470,7450,7470,7450,2
20231027,093600,52701400,7450,7450,7450,7450,5
20231027,093500,52664150,7470,7440,7470,7440,4
20231027,093400,52634350,7470,7440,7470,7440,21
20231027,093300,52477580,7430,7430,7430,7430,1
20231027,093200,52470150,7430,7430,7430,7430,2
20231027,093100,52455290,7410,7410,7410,7410,210
20231027,093000,50899190,7430,7430,7430,7410,332
20231027,092900,48433550,7450,7450,7470,7450,4
20231027,092800,48403710,7450,7450,7450,7450,1
20231027,092700,48396260,7430,7430,7430,7430,0
20231027,092600,48396260,7430,7450,7480,7430,800
20231027,092500,42444010,7450,7450,7450,7450,13
20231027,092400,42347160,7450,7470,7470,7450,627
20231027,092300,37663570,7470,7470,7470,7470,77
20231027,092200,37088380,7470,7480,7480,7470,78
20231027,092100,36505710,7470,7470,7470,7470,1
20231027,092000,36498240,7470,7470,7470,7470,0
20231027,091900,36498240,7470,7480,7480,7470,2
20231027,091800,36483290,7470,7480,7480,7470,19
20231027,091700,36341180,7490,7510,7510,7490,2
20231027,091600,36326180,7470,7480,7480,7470,2
20231027,091500,36311230,7470,7490,7490,7470,204
20231027,091400,34787290,7470,7470,7470,7470,0
20231027,091300,34787290,7470,7470,7470,7470,0
20231027,091200,34787290,7470,7480,7480,7470,507
20231027,091100,30999680,7480,7480,7480,7480,100
20231027,091000,30251680,7480,7500,7510,7480,1602
20231027,090900,18220700,7490,7500,7500,7490,209
20231027,090800,16653970,7550,7550,7550,7550,0
20231027,090700,16653970,7550,7530,7550,7530,30
20231027,090600,16427910,7550,7550,7550,7550,20
20231027,090500,16276910,7530,7530,7530,7530,835
20231027,090400,9989360,7550,7550,7550,7550,100
20231027,090300,9234360,7550,7550,7550,7540,209
20231027,090200,7657210,7580,7530,7580,7530,413
20231027,090100,4546850,7550,7550,7550,7550,0
20231027,090000,4546850,7550,7480,7550,7480,605