stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191300,49754880,6930,6930,6930,6930,378
20231027,191200,49754880,6930,6930,6930,6930,0
20231027,191100,49754880,6930,6930,6930,6930,0
20231027,191000,49754880,6930,6930,6930,6930,0
20231027,190900,49754880,6930,6930,6930,6930,0
20231027,190800,49754880,6930,6930,6930,6930,0
20231027,190700,49754880,6930,6930,6930,6930,0
20231027,190600,49754880,6930,6930,6930,6930,0
20231027,190500,49754880,6930,6930,6930,6930,0
20231027,190400,49754880,6930,6930,6930,6930,0
20231027,190300,49754880,6930,6930,6930,6930,0
20231027,190200,49754880,6930,6930,6930,6930,0
20231027,190100,49754880,6930,6930,6930,6930,0
20231027,190000,49754880,6930,6930,6930,6930,0
20231027,185900,49754880,6930,6930,6930,6930,0
20231027,185800,49754880,6930,6930,6930,6930,0
20231027,185700,49754880,6930,6930,6930,6930,0
20231027,185600,49754880,6930,6930,6930,6930,0
20231027,185500,49754880,6930,6930,6930,6930,0
20231027,185400,49754880,6930,6930,6930,6930,0
20231027,185300,49754880,6930,6930,6930,6930,0
20231027,185200,49754880,6930,6930,6930,6930,0
20231027,185100,49754880,6930,6930,6930,6930,0
20231027,185000,49754880,6930,6930,6930,6930,0
20231027,184900,49754880,6930,6930,6930,6930,0
20231027,184800,49754880,6930,6930,6930,6930,0
20231027,184700,49754880,6930,6930,6930,6930,0
20231027,184600,49754880,6930,6930,6930,6930,0
20231027,184500,49754880,6930,6930,6930,6930,0
20231027,184400,49754880,6930,6930,6930,6930,0
20231027,184300,49754880,6930,6930,6930,6930,378
20231027,184200,49754880,6930,6930,6930,6930,0
20231027,184100,49754880,6930,6930,6930,6930,0
20231027,184000,49754880,6930,6930,6930,6930,0
20231027,183900,49754880,6930,6930,6930,6930,0
20231027,183800,49754880,6930,6930,6930,6930,0
20231027,183700,49754880,6930,6930,6930,6930,0
20231027,183600,49754880,6930,6930,6930,6930,0
20231027,183500,49754880,6930,6930,6930,6930,0
20231027,183400,49754880,6930,6930,6930,6930,0
20231027,183300,49754880,6930,6930,6930,6930,0
20231027,183200,49754880,6930,6930,6930,6930,0
20231027,183100,49754880,6930,6930,6930,6930,0
20231027,183000,49754880,6930,6930,6930,6930,0
20231027,182900,49754880,6930,6930,6930,6930,0
20231027,182800,49754880,6930,6930,6930,6930,0
20231027,182700,49754880,6930,6930,6930,6930,0
20231027,182600,49754880,6930,6930,6930,6930,0
20231027,182500,49754880,6930,6930,6930,6930,0
20231027,182400,49754880,6930,6930,6930,6930,0
20231027,182300,49754880,6930,6930,6930,6930,0
20231027,182200,49754880,6930,6930,6930,6930,0
20231027,182100,49754880,6930,6930,6930,6930,0
20231027,182000,49754880,6930,6930,6930,6930,0
20231027,181900,49754880,6930,6930,6930,6930,0
20231027,181800,49754880,6930,6930,6930,6930,0
20231027,181700,49754880,6930,6930,6930,6930,0
20231027,181600,49754880,6930,6930,6930,6930,0
20231027,181500,49754880,6930,6930,6930,6930,0
20231027,181400,49754880,6930,6930,6930,6930,0
20231027,181300,49754880,6930,6930,6930,6930,378
20231027,181200,49754880,6930,6930,6930,6930,0
20231027,181100,49754880,6930,6930,6930,6930,0
20231027,181000,49754880,6930,6930,6930,6930,0
20231027,180900,49754880,6930,6930,6930,6930,0
20231027,180800,49754880,6930,6930,6930,6930,0
20231027,180700,49754880,6930,6930,6930,6930,0
20231027,180600,49754880,6930,6930,6930,6930,0
20231027,180500,49754880,6930,6930,6930,6930,0
20231027,180400,49754880,6930,6930,6930,6930,0
20231027,180300,49754880,6930,6930,6930,6930,0
20231027,180200,49754880,6930,6930,6930,6930,0
20231027,180100,49754880,6930,6930,6930,6930,0
20231027,180000,49754880,6930,6930,6930,6930,0
20231027,175900,49754880,6930,6930,6930,6930,0
20231027,175800,49754880,6930,6930,6930,6930,0
20231027,175700,49754880,6930,6930,6930,6930,0
20231027,175600,49754880,6930,6930,6930,6930,0
20231027,175500,49754880,6930,6930,6930,6930,0
20231027,175400,49754880,6930,6930,6930,6930,0
20231027,175300,49754880,6930,6930,6930,6930,0
20231027,175200,49754880,6930,6930,6930,6930,0
20231027,175100,49754880,6930,6930,6930,6930,0
20231027,175000,49754880,6930,6930,6930,6930,0
20231027,174900,49754880,6930,6930,6930,6930,0
20231027,174800,49754880,6930,6930,6930,6930,0
20231027,174700,49754880,6930,6930,6930,6930,0
20231027,174600,49754880,6930,6930,6930,6930,0
20231027,174500,49754880,6930,6930,6930,6930,0
20231027,174400,49754880,6930,6930,6930,6930,0
20231027,174300,49754880,6930,6930,6930,6930,378
20231027,174200,49754880,6930,6930,6930,6930,0
20231027,174100,49754880,6930,6930,6930,6930,0
20231027,174000,49754880,6930,6930,6930,6930,0
20231027,173900,49754880,6930,6930,6930,6930,0
20231027,173800,49754880,6930,6930,6930,6930,0
20231027,173700,49754880,6930,6930,6930,6930,0
20231027,173600,49754880,6930,6930,6930,6930,0
20231027,173500,49754880,6930,6930,6930,6930,0
20231027,173400,49754880,6930,6930,6930,6930,0
20231027,173300,49754880,6930,6930,6930,6930,0
20231027,173200,49754880,6930,6930,6930,6930,0
20231027,173100,49754880,6930,6930,6930,6930,0
20231027,173000,49754880,6930,6930,6930,6930,0
20231027,172900,49754880,6930,6930,6930,6930,0
20231027,172800,49754880,6930,6930,6930,6930,0
20231027,172700,49754880,6930,6930,6930,6930,0
20231027,172600,49754880,6930,6930,6930,6930,0
20231027,172500,49754880,6930,6930,6930,6930,0
20231027,172400,49754880,6930,6930,6930,6930,0
20231027,172300,49754880,6930,6930,6930,6930,0
20231027,172200,49754880,6930,6930,6930,6930,0
20231027,172100,49754880,6930,6930,6930,6930,0
20231027,172000,49754880,6930,6930,6930,6930,0
20231027,171900,49754880,6930,6930,6930,6930,0
20231027,171800,49754880,6930,6930,6930,6930,0
20231027,171700,49754880,6930,6930,6930,6930,0
20231027,171600,49754880,6930,6930,6930,6930,0
20231027,171500,49754880,6930,6930,6930,6930,0
20231027,171400,49754880,6930,6930,6930,6930,0
20231027,171300,49754880,6930,6930,6930,6930,378
20231027,171200,49754880,6930,6930,6930,6930,0
20231027,171100,49754880,6930,6930,6930,6930,0
20231027,171000,49754880,6930,6930,6930,6930,0
20231027,170900,49754880,6930,6930,6930,6930,0
20231027,170800,49754880,6930,6930,6930,6930,0
20231027,170700,49754880,6930,6930,6930,6930,0
20231027,170600,49754880,6930,6930,6930,6930,0
20231027,170500,49754880,6930,6930,6930,6930,0
20231027,170400,49754880,6930,6930,6930,6930,0
20231027,170300,49754880,6930,6930,6930,6930,0
20231027,170200,49754880,6930,6930,6930,6930,0
20231027,170100,49754880,6930,6930,6930,6930,0
20231027,170000,49754880,6930,6930,6930,6930,0
20231027,165900,49754880,6930,6930,6930,6930,0
20231027,165800,49754880,6930,6930,6930,6930,0
20231027,165700,49754880,6930,6930,6930,6930,0
20231027,165600,49754880,6930,6930,6930,6930,0
20231027,165500,49754880,6930,6930,6930,6930,0
20231027,165400,49754880,6930,6930,6930,6930,0
20231027,165300,49754880,6930,6930,6930,6930,0
20231027,165200,49754880,6930,6930,6930,6930,0
20231027,165100,49754880,6930,6930,6930,6930,0
20231027,165000,49754880,6930,6930,6930,6930,0
20231027,164900,49754880,6930,6930,6930,6930,0
20231027,164800,49754880,6930,6930,6930,6930,0
20231027,164700,49754880,6930,6930,6930,6930,0
20231027,164600,49754880,6930,6930,6930,6930,0
20231027,164500,49754880,6930,6930,6930,6930,0
20231027,164400,49754880,6930,6930,6930,6930,0
20231027,164300,49754880,6930,6930,6930,6930,378
20231027,164200,49754880,6930,6930,6930,6930,0
20231027,164100,49754880,6930,6930,6930,6930,0
20231027,164000,49754880,6930,6930,6930,6930,0
20231027,163900,49754880,6930,6930,6930,6930,0
20231027,163800,49754880,6930,6930,6930,6930,0
20231027,163700,49754880,6930,6930,6930,6930,0
20231027,163600,49754880,6930,6930,6930,6930,0
20231027,163500,49754880,6930,6930,6930,6930,0
20231027,163400,49754880,6930,6930,6930,6930,0
20231027,163300,49754880,6930,6930,6930,6930,0
20231027,163200,49754880,6930,6930,6930,6930,0
20231027,163100,49754880,6930,6930,6930,6930,0
20231027,163000,49754880,6930,6930,6930,6930,0
20231027,162900,49754880,6930,6930,6930,6930,0
20231027,162800,49754880,6930,6930,6930,6930,0
20231027,162700,49754880,6930,6930,6930,6930,0
20231027,162600,49754880,6930,6930,6930,6930,0
20231027,162500,49754880,6930,6930,6930,6930,0
20231027,162400,49754880,6930,6930,6930,6930,0
20231027,162300,49754880,6930,6930,6930,6930,0
20231027,162200,49754880,6930,6930,6930,6930,0
20231027,162100,49754880,6930,6930,6930,6930,0
20231027,162000,49754880,6930,6930,6930,6930,0
20231027,161900,49754880,6930,6930,6930,6930,0
20231027,161800,49754880,6930,6930,6930,6930,0
20231027,161700,49754880,6930,6930,6930,6930,0
20231027,161600,49754880,6930,6930,6930,6930,0
20231027,161500,49754880,6930,6930,6930,6930,0
20231027,161400,49754880,6930,6930,6930,6930,0
20231027,161300,49754880,6930,6930,6930,6930,378
20231027,161200,49754880,6930,6930,6930,6930,0
20231027,161100,49754880,6930,6930,6930,6930,0
20231027,161000,49754880,6930,6930,6930,6930,0
20231027,160900,49754880,6930,6930,6930,6930,0
20231027,160800,49754880,6930,6930,6930,6930,0
20231027,160700,49754880,6930,6930,6930,6930,0
20231027,160600,49754880,6930,6930,6930,6930,0
20231027,160500,49754880,6930,6930,6930,6930,0
20231027,160400,49754880,6930,6930,6930,6930,0
20231027,160300,49754880,6930,6930,6930,6930,0
20231027,160200,49754880,6930,6930,6930,6930,0
20231027,160100,49754880,6930,6930,6930,6930,0
20231027,160000,49754880,6930,6930,6930,6930,0
20231027,155900,49754880,6930,6930,6930,6930,0
20231027,155800,49754880,6930,6930,6930,6930,0
20231027,155700,49754880,6930,6930,6930,6930,0
20231027,155600,49754880,6930,6930,6930,6930,0
20231027,155500,49754880,6930,6930,6930,6930,0
20231027,155400,49754880,6930,6930,6930,6930,0
20231027,155300,49754880,6930,6930,6930,6930,0
20231027,155200,49754880,6930,6930,6930,6930,0
20231027,155100,49754880,6930,6930,6930,6930,0
20231027,155000,49754880,6930,6930,6930,6930,0
20231027,154900,49754880,6930,6930,6930,6930,0
20231027,154800,49754880,6930,6930,6930,6930,0
20231027,154700,49754880,6930,6930,6930,6930,0
20231027,154600,49754880,6930,6930,6930,6930,0
20231027,154500,49754880,6930,6930,6930,6930,0
20231027,154400,49754880,6930,6930,6930,6930,0
20231027,154300,49754880,6930,6930,6930,6930,378
20231027,154200,49754880,6930,6930,6930,6930,0
20231027,154100,49754880,6930,6930,6930,6930,0
20231027,154000,49754880,6930,6930,6930,6930,0
20231027,153900,49754880,6930,6930,6930,6930,0
20231027,153800,49754880,6930,6930,6930,6930,0
20231027,153700,49754880,6930,6930,6930,6930,0
20231027,153600,49754880,6930,6930,6930,6930,0
20231027,153500,49754880,6930,6930,6930,6930,0
20231027,153400,49754880,6930,6930,6930,6930,0
20231027,153300,49754880,6930,6930,6930,6930,0
20231027,153200,49754880,6930,6930,6930,6930,0
20231027,153100,49754880,6930,6930,6930,6930,0
20231027,153000,49754880,6930,6930,6930,6930,378
20231027,152900,47135340,6940,6940,6940,6940,0
20231027,152800,47135340,6940,6940,6940,6940,0
20231027,152700,47135340,6940,6940,6940,6940,0
20231027,152600,47135340,6940,6940,6940,6940,0
20231027,152500,47135340,6940,6940,6940,6940,0
20231027,152400,47135340,6940,6940,6940,6940,0
20231027,152300,47135340,6940,6940,6940,6940,0
20231027,152200,47135340,6940,6940,6940,6940,0
20231027,152100,47135340,6940,6940,6940,6940,0
20231027,152000,47135340,6940,6940,6940,6940,0
20231027,151900,47135340,6940,6940,6940,6940,0
20231027,151800,47135340,6940,6940,6940,6940,42
20231027,151700,46843860,6940,6940,6940,6940,0
20231027,151600,46843860,6940,6940,6940,6940,0
20231027,151500,46843860,6940,6930,6940,6930,27
20231027,151400,46656740,6940,6940,6940,6940,0
20231027,151300,46656740,6940,6940,6940,6940,0
20231027,151200,46656740,6940,6940,6940,6940,0
20231027,151100,46656740,6940,6940,6940,6940,0
20231027,151000,46656740,6940,6940,6940,6940,0
20231027,150900,46656740,6940,6940,6940,6940,3
20231027,150800,46635920,6940,6940,6940,6940,0
20231027,150700,46635920,6940,6940,6940,6940,1
20231027,150600,46628980,6940,6940,6940,6940,1
20231027,150500,46622040,6940,6940,6940,6940,0
20231027,150400,46622040,6940,6940,6940,6940,0
20231027,150300,46622040,6940,6940,6940,6940,0
20231027,150200,46622040,6940,6940,6940,6940,1
20231027,150100,46615100,6940,6940,6940,6940,14
20231027,150000,46517940,6940,6940,6940,6940,0
20231027,145900,46517940,6940,6940,6940,6940,0
20231027,145800,46517940,6940,6940,6940,6940,0
20231027,145700,46517940,6940,6940,6940,6940,0
20231027,145600,46517940,6940,6940,6940,6940,0
20231027,145500,46517940,6940,6940,6940,6940,0
20231027,145400,46517940,6940,6940,6940,6940,0
20231027,145300,46517940,6940,6940,6940,6940,0
20231027,145200,46517940,6940,6940,6940,6940,0
20231027,145100,46517940,6940,6940,6940,6940,1
20231027,145000,46511000,6930,6930,6930,6930,0
20231027,144900,46511000,6930,6930,6930,6930,0
20231027,144800,46511000,6930,6930,6930,6930,0
20231027,144700,46511000,6930,6930,6930,6930,0
20231027,144600,46511000,6930,6940,6940,6930,51
20231027,144500,46157070,6940,6940,6940,6940,0
20231027,144400,46157070,6940,6940,6940,6940,0
20231027,144300,46157070,6940,6940,6940,6940,0
20231027,144200,46157070,6940,6940,6940,6940,1
20231027,144100,46150130,6940,6940,6940,6940,0
20231027,144000,46150130,6940,6940,6940,6940,1
20231027,143900,46143190,6930,6930,6930,6930,0
20231027,143800,46143190,6930,6930,6930,6930,2
20231027,143700,46129330,6930,6930,6930,6930,0
20231027,143600,46129330,6930,6930,6930,6930,7
20231027,143500,46080820,6930,6930,6930,6930,0
20231027,143400,46080820,6930,6930,6930,6930,63
20231027,143300,45644230,6940,6940,6940,6940,0
20231027,143200,45644230,6940,6940,6940,6940,0
20231027,143100,45644230,6940,6940,6940,6940,0
20231027,143000,45644230,6940,6940,6940,6940,0
20231027,142900,45644230,6940,6940,6940,6940,0
20231027,142800,45644230,6940,6940,6940,6940,0
20231027,142700,45644230,6940,6940,6940,6940,0
20231027,142600,45644230,6940,6940,6940,6940,0
20231027,142500,45644230,6940,6940,6940,6940,0
20231027,142400,45644230,6940,6940,6940,6940,32
20231027,142300,45422150,6940,6940,6940,6940,0
20231027,142200,45422150,6940,6940,6940,6940,0
20231027,142100,45422150,6940,6940,6940,6940,0
20231027,142000,45422150,6940,6940,6940,6940,0
20231027,141900,45422150,6940,6940,6940,6940,0
20231027,141800,45422150,6940,6940,6940,6940,0
20231027,141700,45422150,6940,6940,6940,6940,0
20231027,141600,45422150,6940,6940,6940,6940,0
20231027,141500,45422150,6940,6940,6940,6940,2
20231027,141400,45408270,6940,6940,6940,6940,3
20231027,141300,45387450,6950,6950,6950,6950,0
20231027,141200,45387450,6950,6950,6950,6950,0
20231027,141100,45387450,6950,6950,6950,6950,0
20231027,141000,45387450,6950,6950,6950,6950,0
20231027,140900,45387450,6950,6950,6950,6950,0
20231027,140800,45387450,6950,6950,6950,6950,14
20231027,140700,45290150,6950,6950,6950,6950,2
20231027,140600,45276250,6930,6930,6930,6930,0
20231027,140500,45276250,6930,6930,6930,6930,0
20231027,140400,45276250,6930,6930,6930,6930,0
20231027,140300,45276250,6930,6930,6930,6930,0
20231027,140200,45276250,6930,6930,6930,6930,0
20231027,140100,45276250,6930,6930,6930,6930,0
20231027,140000,45276250,6930,6930,6930,6930,0
20231027,135900,45276250,6930,6930,6930,6930,0
20231027,135800,45276250,6930,6930,6930,6930,0
20231027,135700,45276250,6930,6930,6930,6930,0
20231027,135600,45276250,6930,6930,6930,6930,0
20231027,135500,45276250,6930,6930,6930,6930,0
20231027,135400,45276250,6930,6950,6950,6930,54
20231027,135300,44901830,6950,6950,6950,6950,0
20231027,135200,44901830,6950,6950,6950,6950,2
20231027,135100,44887930,6950,6950,6950,6950,0
20231027,135000,44887930,6950,6950,6950,6950,0
20231027,134900,44887930,6950,6950,6950,6950,0
20231027,134800,44887930,6950,6950,6950,6950,0
20231027,134700,44887930,6950,6950,6950,6950,0
20231027,134600,44887930,6950,6950,6950,6950,0
20231027,134500,44887930,6950,6950,6950,6950,0
20231027,134400,44887930,6950,6950,6950,6950,0
20231027,134300,44887930,6950,6950,6950,6950,0
20231027,134200,44887930,6950,6950,6950,6950,0
20231027,134100,44887930,6950,6950,6950,6950,0
20231027,134000,44887930,6950,6950,6950,6950,21
20231027,133900,44741980,6940,6940,6940,6940,2
20231027,133800,44728100,6950,6950,6950,6950,0
20231027,133700,44728100,6950,6950,6950,6950,0
20231027,133600,44728100,6950,6950,6950,6950,0
20231027,133500,44728100,6950,6950,6950,6950,0
20231027,133400,44728100,6950,6950,6950,6950,0
20231027,133300,44728100,6950,6950,6950,6950,0
20231027,133200,44728100,6950,6950,6950,6950,0
20231027,133100,44728100,6950,6950,6950,6950,0
20231027,133000,44728100,6950,6950,6950,6950,0
20231027,132900,44728100,6950,6950,6950,6950,0
20231027,132800,44728100,6950,6950,6950,6950,0
20231027,132700,44728100,6950,6950,6950,6950,0
20231027,132600,44728100,6950,6950,6950,6950,3
20231027,132500,44707250,6950,6950,6950,6950,0
20231027,132400,44707250,6950,6950,6950,6950,5
20231027,132300,44672500,6950,6950,6950,6950,0
20231027,132200,44672500,6950,6950,6950,6950,0
20231027,132100,44672500,6950,6950,6950,6950,0
20231027,132000,44672500,6950,6950,6950,6950,0
20231027,131900,44672500,6950,6950,6950,6950,0
20231027,131800,44672500,6950,6950,6950,6950,0
20231027,131700,44672500,6950,6950,6950,6950,9
20231027,131600,44609950,6930,6930,6930,6930,7
20231027,131500,44561440,6930,6930,6930,6930,0
20231027,131400,44561440,6930,6930,6930,6930,0
20231027,131300,44561440,6930,6930,6930,6930,0
20231027,131200,44561440,6930,6930,6930,6930,0
20231027,131100,44561440,6930,6930,6930,6930,0
20231027,131000,44561440,6930,6930,6930,6930,0
20231027,130900,44561440,6930,6930,6930,6930,0
20231027,130800,44561440,6930,6930,6930,6930,0
20231027,130700,44561440,6930,6930,6930,6930,0
20231027,130600,44561440,6930,6930,6930,6930,0
20231027,130500,44561440,6930,6930,6930,6930,0
20231027,130400,44561440,6930,6930,6930,6930,0
20231027,130300,44561440,6930,6930,6930,6930,0
20231027,130200,44561440,6930,6930,6930,6930,0
20231027,130100,44561440,6930,6930,6930,6930,0
20231027,130000,44561440,6930,6930,6930,6930,0
20231027,125900,44561440,6930,6930,6930,6930,0
20231027,125800,44561440,6930,6930,6930,6930,0
20231027,125700,44561440,6930,6930,6930,6930,0
20231027,125600,44561440,6930,6930,6930,6930,0
20231027,125500,44561440,6930,6930,6930,6930,0
20231027,125400,44561440,6930,6930,6930,6930,0
20231027,125300,44561440,6930,6930,6930,6930,0
20231027,125200,44561440,6930,6930,6930,6930,1
20231027,125100,44554510,6940,6940,6940,6940,48
20231027,125000,44221390,6950,6950,6950,6950,0
20231027,124900,44221390,6950,6950,6950,6950,0
20231027,124800,44221390,6950,6950,6950,6950,0
20231027,124700,44221390,6950,6950,6950,6950,0
20231027,124600,44221390,6950,6950,6950,6950,0
20231027,124500,44221390,6950,6950,6950,6950,0
20231027,124400,44221390,6950,6950,6950,6950,0
20231027,124300,44221390,6950,6950,6950,6950,0
20231027,124200,44221390,6950,6950,6950,6950,0
20231027,124100,44221390,6950,6950,6950,6950,0
20231027,124000,44221390,6950,6950,6950,6950,0
20231027,123900,44221390,6950,6950,6950,6950,1
20231027,123800,44214440,6950,6950,6950,6950,0
20231027,123700,44214440,6950,6950,6950,6950,0
20231027,123600,44214440,6950,6950,6950,6950,0
20231027,123500,44214440,6950,6950,6950,6950,0
20231027,123400,44214440,6950,6950,6950,6950,0
20231027,123300,44214440,6950,6950,6950,6950,0
20231027,123200,44214440,6950,6950,6950,6950,0
20231027,123100,44214440,6950,6950,6950,6950,0
20231027,123000,44214440,6950,6950,6950,6950,0
20231027,122900,44214440,6950,6950,6950,6950,0
20231027,122800,44214440,6950,6950,6950,6950,0
20231027,122700,44214440,6950,6950,6950,6950,0
20231027,122600,44214440,6950,6950,6950,6950,0
20231027,122500,44214440,6950,6950,6950,6950,0
20231027,122400,44214440,6950,6950,6950,6950,2
20231027,122300,44200540,6940,6950,6950,6940,10
20231027,122200,44131100,6950,6950,6950,6950,0
20231027,122100,44131100,6950,6950,6950,6950,0
20231027,122000,44131100,6950,6950,6950,6950,0
20231027,121900,44131100,6950,6950,6950,6950,0
20231027,121800,44131100,6950,6950,6950,6950,0
20231027,121700,44131100,6950,6950,6950,6950,0
20231027,121600,44131100,6950,6950,6950,6950,0
20231027,121500,44131100,6950,6950,6950,6950,0
20231027,121400,44131100,6950,6950,6950,6950,6
20231027,121300,44089400,6950,6950,6950,6950,0
20231027,121200,44089400,6950,6950,6950,6950,0
20231027,121100,44089400,6950,6950,6950,6950,0
20231027,121000,44089400,6950,6950,6950,6950,0
20231027,120900,44089400,6950,6950,6950,6950,0
20231027,120800,44089400,6950,6950,6950,6950,0
20231027,120700,44089400,6950,6950,6950,6950,0
20231027,120600,44089400,6950,6950,6950,6950,0
20231027,120500,44089400,6950,6950,6950,6950,0
20231027,120400,44089400,6950,6950,6950,6950,0
20231027,120300,44089400,6950,6950,6950,6950,0
20231027,120200,44089400,6950,6940,6950,6940,61
20231027,120100,43666050,6950,6950,6950,6950,0
20231027,120000,43666050,6950,6950,6950,6950,0
20231027,115900,43666050,6950,6950,6950,6950,0
20231027,115800,43666050,6950,6950,6950,6950,0
20231027,115700,43666050,6950,6950,6950,6950,0
20231027,115600,43666050,6950,6950,6950,6950,1
20231027,115500,43659100,6950,6950,6950,6950,32
20231027,115400,43436700,6950,6950,6950,6950,0
20231027,115300,43436700,6950,6950,6950,6950,0
20231027,115200,43436700,6950,6950,6950,6950,0
20231027,115100,43436700,6950,6950,6950,6950,1
20231027,115000,43429750,6960,6960,6960,6960,0
20231027,114900,43429750,6960,6960,6960,6960,0
20231027,114800,43429750,6960,6960,6960,6960,0
20231027,114700,43429750,6960,6960,6960,6960,0
20231027,114600,43429750,6960,6960,6960,6960,0
20231027,114500,43429750,6960,6960,6960,6960,0
20231027,114400,43429750,6960,6960,6960,6960,0
20231027,114300,43429750,6960,6960,6960,6960,0
20231027,114200,43429750,6960,6960,6960,6960,0
20231027,114100,43429750,6960,6960,6960,6960,0
20231027,114000,43429750,6960,6960,6960,6960,0
20231027,113900,43429750,6960,6960,6960,6960,0
20231027,113800,43429750,6960,6960,6960,6960,0
20231027,113700,43429750,6960,6960,6960,6960,0
20231027,113600,43429750,6960,6960,6960,6960,0
20231027,113500,43429750,6960,6960,6960,6960,0
20231027,113400,43429750,6960,6960,6960,6960,0
20231027,113300,43429750,6960,6960,6960,6960,0
20231027,113200,43429750,6960,6960,6960,6960,0
20231027,113100,43429750,6960,6960,6960,6960,0
20231027,113000,43429750,6960,6960,6960,6960,0
20231027,112900,43429750,6960,6960,6960,6960,0
20231027,112800,43429750,6960,6960,6960,6960,0
20231027,112700,43429750,6960,6960,6960,6960,0
20231027,112600,43429750,6960,6960,6960,6960,0
20231027,112500,43429750,6960,6960,6960,6960,0
20231027,112400,43429750,6960,6960,6960,6960,0
20231027,112300,43429750,6960,6960,6960,6960,0
20231027,112200,43429750,6960,6960,6960,6960,0
20231027,112100,43429750,6960,6960,6960,6960,0
20231027,112000,43429750,6960,6960,6960,6960,0
20231027,111900,43429750,6960,6960,6960,6960,1
20231027,111800,43422790,6910,6910,6910,6910,0
20231027,111700,43422790,6910,6910,6910,6910,0
20231027,111600,43422790,6910,6910,6910,6910,0
20231027,111500,43422790,6910,6950,6950,6910,1100
20231027,111400,35806820,6950,6950,6950,6950,0
20231027,111300,35806820,6950,6970,6970,6950,145
20231027,111200,34798600,7010,7010,7010,7010,0
20231027,111100,34798600,7010,7010,7010,7010,0
20231027,111000,34798600,7010,7010,7010,7010,0
20231027,110900,34798600,7010,7010,7010,7010,0
20231027,110800,34798600,7010,7010,7010,7010,0
20231027,110700,34798600,7010,7010,7010,7010,0
20231027,110600,34798600,7010,7010,7010,7010,0
20231027,110500,34798600,7010,7010,7010,7010,0
20231027,110400,34798600,7010,7010,7010,7010,0
20231027,110300,34798600,7010,7010,7010,7010,0
20231027,110200,34798600,7010,7010,7010,7010,0
20231027,110100,34798600,7010,7010,7010,7010,0
20231027,110000,34798600,7010,7010,7010,7010,0
20231027,105900,34798600,7010,7010,7010,7010,0
20231027,105800,34798600,7010,7010,7010,7010,0
20231027,105700,34798600,7010,7010,7010,7010,0
20231027,105600,34798600,7010,7010,7010,7010,0
20231027,105500,34798600,7010,7010,7010,7010,0
20231027,105400,34798600,7010,7010,7010,7010,0
20231027,105300,34798600,7010,7010,7010,7010,0
20231027,105200,34798600,7010,7010,7010,7010,0
20231027,105100,34798600,7010,7010,7010,7010,0
20231027,105000,34798600,7010,7010,7010,7010,0
20231027,104900,34798600,7010,7010,7010,7010,4
20231027,104800,34770560,6960,6960,6960,6960,0
20231027,104700,34770560,6960,6960,6960,6960,0
20231027,104600,34770560,6960,6960,6960,6960,0
20231027,104500,34770560,6960,6960,6960,6960,0
20231027,104400,34770560,6960,6960,6960,6960,0
20231027,104300,34770560,6960,7010,7010,6960,13
20231027,104200,34679910,7030,7030,7030,7030,7
20231027,104100,34630700,7030,7030,7030,7030,1
20231027,104000,34623670,7030,7030,7030,7030,0
20231027,103900,34623670,7030,7030,7030,7030,0
20231027,103800,34623670,7030,7030,7030,7030,0
20231027,103700,34623670,7030,7030,7030,7030,0
20231027,103600,34623670,7030,7030,7030,7030,1
20231027,103500,34616640,7030,7030,7030,7030,0
20231027,103400,34616640,7030,7030,7030,7030,1
20231027,103300,34609610,7030,7030,7030,7030,0
20231027,103200,34609610,7030,7030,7030,7030,0
20231027,103100,34609610,7030,7030,7030,7030,0
20231027,103000,34609610,7030,7030,7030,7030,1
20231027,102900,34602580,7030,7030,7030,7030,0
20231027,102800,34602580,7030,7030,7030,7030,0
20231027,102700,34602580,7030,7030,7030,7030,0
20231027,102600,34602580,7030,7030,7030,7030,0
20231027,102500,34602580,7030,7030,7030,7030,0
20231027,102400,34602580,7030,7030,7030,7030,0
20231027,102300,34602580,7030,7030,7030,7030,0
20231027,102200,34602580,7030,7030,7030,7030,0
20231027,102100,34602580,7030,7030,7030,7030,34
20231027,102000,34363560,7030,7030,7030,7030,23
20231027,101900,34201870,7030,7030,7030,7030,0
20231027,101800,34201870,7030,7030,7030,7030,191
20231027,101700,32859140,7030,7030,7030,7030,0
20231027,101600,32859140,7030,7030,7030,7030,0
20231027,101500,32859140,7030,6960,7030,6960,3409
20231027,101400,8951810,6960,6960,6960,6960,0
20231027,101300,8951810,6960,6960,6960,6960,0
20231027,101200,8951810,6960,6960,6960,6960,0
20231027,101100,8951810,6960,6960,6960,6960,0
20231027,101000,8951810,6960,6960,6960,6960,143
20231027,100900,7956530,6960,6960,6960,6960,0
20231027,100800,7956530,6960,6960,6960,6960,1
20231027,100700,7949570,6960,6960,6960,6960,0
20231027,100600,7949570,6960,6960,6960,6960,0
20231027,100500,7949570,6960,6960,6960,6960,0
20231027,100400,7949570,6960,6960,6960,6960,0
20231027,100300,7949570,6960,6960,6960,6960,1
20231027,100200,7942610,6960,6960,6960,6960,0
20231027,100100,7942610,6960,6960,6960,6960,0
20231027,100000,7942610,6960,6960,6960,6960,2
20231027,095900,7928690,6950,6950,6950,6950,0
20231027,095800,7928690,6950,6950,6950,6950,7
20231027,095700,7880040,6950,6950,6950,6950,0
20231027,095600,7880040,6950,6950,6950,6950,417
20231027,095500,4981890,6950,6950,6950,6950,0
20231027,095400,4981890,6950,6950,6950,6950,0
20231027,095300,4981890,6950,6950,6950,6950,0
20231027,095200,4981890,6950,6950,6950,6950,1
20231027,095100,4974940,6950,6950,6950,6950,15
20231027,095000,4870690,6940,6940,6940,6940,0
20231027,094900,4870690,6940,6940,6940,6940,50
20231027,094800,4523690,6930,6930,6930,6930,0
20231027,094700,4523690,6930,6930,6930,6930,0
20231027,094600,4523690,6930,6930,6930,6930,0
20231027,094500,4523690,6930,6930,6930,6930,0
20231027,094400,4523690,6930,6930,6930,6930,0
20231027,094300,4523690,6930,6930,6930,6930,0
20231027,094200,4523690,6930,6930,6930,6930,1
20231027,094100,4516760,6930,6930,6930,6930,0
20231027,094000,4516760,6930,6930,6930,6930,0
20231027,093900,4516760,6930,6930,6930,6930,0
20231027,093800,4516760,6930,6930,6930,6930,33
20231027,093700,4288070,6940,6940,6940,6940,0
20231027,093600,4288070,6940,6950,6950,6940,3
20231027,093500,4267240,6950,6940,6950,6940,43
20231027,093400,3968770,6940,6940,6940,6940,4
20231027,093300,3941010,6940,6940,6940,6940,1
20231027,093200,3934070,6940,6940,6940,6940,0
20231027,093100,3934070,6940,6940,6940,6940,20
20231027,093000,3795270,6940,6940,6940,6940,0
20231027,092900,3795270,6940,6940,6940,6940,1
20231027,092800,3788330,6940,6940,6940,6940,0
20231027,092700,3788330,6940,6940,6940,6940,1
20231027,092600,3781390,6940,6940,6940,6940,1
20231027,092500,3774450,6920,6920,6920,6920,0
20231027,092400,3774450,6920,6920,6920,6920,0
20231027,092300,3774450,6920,6920,6920,6920,0
20231027,092200,3774450,6920,6920,6920,6920,0
20231027,092100,3774450,6920,6920,6920,6920,0
20231027,092000,3774450,6920,6920,6920,6920,0
20231027,091900,3774450,6920,6920,6920,6920,23
20231027,091800,3615290,6940,6940,6940,6940,2
20231027,091700,3601410,6920,6920,6920,6920,0
20231027,091600,3601410,6920,6930,6930,6920,187
20231027,091500,2306300,6940,6950,6950,6940,116
20231027,091400,1501230,6940,6940,6940,6940,0
20231027,091300,1501230,6940,6940,6940,6940,0
20231027,091200,1501230,6940,6940,6940,6940,5
20231027,091100,1466530,6950,6950,6950,6950,73
20231027,091000,959180,6960,6960,6960,6960,0
20231027,090900,959180,6960,6960,6960,6960,0
20231027,090800,959180,6960,6960,6960,6960,0
20231027,090700,959180,6960,6960,6960,6960,6
20231027,090600,917420,6960,6960,6960,6960,0
20231027,090500,917420,6960,6960,6960,6960,1
20231027,090400,910460,6960,6960,6960,6960,1
20231027,090300,903500,6950,6950,6950,6950,0
20231027,090200,903500,6950,6950,6950,6950,0
20231027,090100,903500,6950,6950,6950,6950,121
20231027,090000,62550,6950,6950,6950,6950,9