stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,191900,163024420,9110,9110,9110,9110,85
20231010,191800,163024420,9110,9110,9110,9110,0
20231010,191700,163024420,9110,9110,9110,9110,0
20231010,191600,163024420,9110,9110,9110,9110,0
20231010,191500,163024420,9110,9110,9110,9110,0
20231010,191400,163024420,9110,9110,9110,9110,0
20231010,191300,163024420,9110,9110,9110,9110,0
20231010,191200,163024420,9110,9110,9110,9110,0
20231010,191100,163024420,9110,9110,9110,9110,0
20231010,191000,163024420,9110,9110,9110,9110,0
20231010,190900,163024420,9110,9110,9110,9110,0
20231010,190800,163024420,9110,9110,9110,9110,0
20231010,190700,163024420,9110,9110,9110,9110,0
20231010,190600,163024420,9110,9110,9110,9110,0
20231010,190500,163024420,9110,9110,9110,9110,0
20231010,190400,163024420,9110,9110,9110,9110,0
20231010,190300,163024420,9110,9110,9110,9110,0
20231010,190200,163024420,9110,9110,9110,9110,0
20231010,190100,163024420,9110,9110,9110,9110,0
20231010,190000,163024420,9110,9110,9110,9110,0
20231010,185900,163024420,9110,9110,9110,9110,0
20231010,185800,163024420,9110,9110,9110,9110,0
20231010,185700,163024420,9110,9110,9110,9110,0
20231010,185600,163024420,9110,9110,9110,9110,0
20231010,185500,163024420,9110,9110,9110,9110,0
20231010,185400,163024420,9110,9110,9110,9110,0
20231010,185300,163024420,9110,9110,9110,9110,0
20231010,185200,163024420,9110,9110,9110,9110,0
20231010,185100,163024420,9110,9110,9110,9110,0
20231010,185000,163024420,9110,9110,9110,9110,0
20231010,184900,163024420,9110,9110,9110,9110,85
20231010,184800,163024420,9110,9110,9110,9110,0
20231010,184700,163024420,9110,9110,9110,9110,0
20231010,184600,163024420,9110,9110,9110,9110,0
20231010,184500,163024420,9110,9110,9110,9110,0
20231010,184400,163024420,9110,9110,9110,9110,0
20231010,184300,163024420,9110,9110,9110,9110,0
20231010,184200,163024420,9110,9110,9110,9110,0
20231010,184100,163024420,9110,9110,9110,9110,0
20231010,184000,163024420,9110,9110,9110,9110,0
20231010,183900,163024420,9110,9110,9110,9110,0
20231010,183800,163024420,9110,9110,9110,9110,0
20231010,183700,163024420,9110,9110,9110,9110,0
20231010,183600,163024420,9110,9110,9110,9110,0
20231010,183500,163024420,9110,9110,9110,9110,0
20231010,183400,163024420,9110,9110,9110,9110,0
20231010,183300,163024420,9110,9110,9110,9110,0
20231010,183200,163024420,9110,9110,9110,9110,0
20231010,183100,163024420,9110,9110,9110,9110,0
20231010,183000,163024420,9110,9110,9110,9110,0
20231010,182900,163024420,9110,9110,9110,9110,0
20231010,182800,163024420,9110,9110,9110,9110,0
20231010,182700,163024420,9110,9110,9110,9110,0
20231010,182600,163024420,9110,9110,9110,9110,0
20231010,182500,163024420,9110,9110,9110,9110,0
20231010,182400,163024420,9110,9110,9110,9110,0
20231010,182300,163024420,9110,9110,9110,9110,0
20231010,182200,163024420,9110,9110,9110,9110,0
20231010,182100,163024420,9110,9110,9110,9110,0
20231010,182000,163024420,9110,9110,9110,9110,0
20231010,181900,163024420,9110,9110,9110,9110,85
20231010,181800,163024420,9110,9110,9110,9110,0
20231010,181700,163024420,9110,9110,9110,9110,0
20231010,181600,163024420,9110,9110,9110,9110,0
20231010,181500,163024420,9110,9110,9110,9110,0
20231010,181400,163024420,9110,9110,9110,9110,0
20231010,181300,163024420,9110,9110,9110,9110,0
20231010,181200,163024420,9110,9110,9110,9110,0
20231010,181100,163024420,9110,9110,9110,9110,0
20231010,181000,163024420,9110,9110,9110,9110,0
20231010,180900,163024420,9110,9110,9110,9110,0
20231010,180800,163024420,9110,9110,9110,9110,0
20231010,180700,163024420,9110,9110,9110,9110,0
20231010,180600,163024420,9110,9110,9110,9110,0
20231010,180500,163024420,9110,9110,9110,9110,0
20231010,180400,163024420,9110,9110,9110,9110,0
20231010,180300,163024420,9110,9110,9110,9110,0
20231010,180200,163024420,9110,9110,9110,9110,0
20231010,180100,163024420,9110,9110,9110,9110,0
20231010,180000,163024420,9110,9110,9110,9110,0
20231010,175900,163024420,9110,9110,9110,9110,0
20231010,175800,163024420,9110,9110,9110,9110,0
20231010,175700,163024420,9110,9110,9110,9110,0
20231010,175600,163024420,9110,9110,9110,9110,0
20231010,175500,163024420,9110,9110,9110,9110,0
20231010,175400,163024420,9110,9110,9110,9110,0
20231010,175300,163024420,9110,9110,9110,9110,0
20231010,175200,163024420,9110,9110,9110,9110,0
20231010,175100,163024420,9110,9110,9110,9110,0
20231010,175000,163024420,9110,9110,9110,9110,0
20231010,174900,163024420,9110,9110,9110,9110,85
20231010,174800,163024420,9110,9110,9110,9110,0
20231010,174700,163024420,9110,9110,9110,9110,0
20231010,174600,163024420,9110,9110,9110,9110,0
20231010,174500,163024420,9110,9110,9110,9110,0
20231010,174400,163024420,9110,9110,9110,9110,0
20231010,174300,163024420,9110,9110,9110,9110,0
20231010,174200,163024420,9110,9110,9110,9110,0
20231010,174100,163024420,9110,9110,9110,9110,0
20231010,174000,163024420,9110,9110,9110,9110,0
20231010,173900,163024420,9110,9110,9110,9110,0
20231010,173800,163024420,9110,9110,9110,9110,0
20231010,173700,163024420,9110,9110,9110,9110,0
20231010,173600,163024420,9110,9110,9110,9110,0
20231010,173500,163024420,9110,9110,9110,9110,0
20231010,173400,163024420,9110,9110,9110,9110,0
20231010,173300,163024420,9110,9110,9110,9110,0
20231010,173200,163024420,9110,9110,9110,9110,0
20231010,173100,163024420,9110,9110,9110,9110,0
20231010,173000,163024420,9110,9110,9110,9110,0
20231010,172900,163024420,9110,9110,9110,9110,0
20231010,172800,163024420,9110,9110,9110,9110,0
20231010,172700,163024420,9110,9110,9110,9110,0
20231010,172600,163024420,9110,9110,9110,9110,0
20231010,172500,163024420,9110,9110,9110,9110,0
20231010,172400,163024420,9110,9110,9110,9110,0
20231010,172300,163024420,9110,9110,9110,9110,0
20231010,172200,163024420,9110,9110,9110,9110,0
20231010,172100,163024420,9110,9110,9110,9110,0
20231010,172000,163024420,9110,9110,9110,9110,0
20231010,171900,163024420,9110,9110,9110,9110,85
20231010,171800,163024420,9110,9110,9110,9110,0
20231010,171700,163024420,9110,9110,9110,9110,0
20231010,171600,163024420,9110,9110,9110,9110,0
20231010,171500,163024420,9110,9110,9110,9110,0
20231010,171400,163024420,9110,9110,9110,9110,0
20231010,171300,163024420,9110,9110,9110,9110,0
20231010,171200,163024420,9110,9110,9110,9110,0
20231010,171100,163024420,9110,9110,9110,9110,0
20231010,171000,163024420,9110,9110,9110,9110,0
20231010,170900,163024420,9110,9110,9110,9110,0
20231010,170800,163024420,9110,9110,9110,9110,0
20231010,170700,163024420,9110,9110,9110,9110,0
20231010,170600,163024420,9110,9110,9110,9110,0
20231010,170500,163024420,9110,9110,9110,9110,0
20231010,170400,163024420,9110,9110,9110,9110,0
20231010,170300,163024420,9110,9110,9110,9110,0
20231010,170200,163024420,9110,9110,9110,9110,0
20231010,170100,163024420,9110,9110,9110,9110,0
20231010,170000,163024420,9110,9110,9110,9110,0
20231010,165900,163024420,9110,9110,9110,9110,0
20231010,165800,163024420,9110,9110,9110,9110,0
20231010,165700,163024420,9110,9110,9110,9110,0
20231010,165600,163024420,9110,9110,9110,9110,0
20231010,165500,163024420,9110,9110,9110,9110,0
20231010,165400,163024420,9110,9110,9110,9110,0
20231010,165300,163024420,9110,9110,9110,9110,0
20231010,165200,163024420,9110,9110,9110,9110,0
20231010,165100,163024420,9110,9110,9110,9110,0
20231010,165000,163024420,9110,9110,9110,9110,0
20231010,164900,163024420,9110,9110,9110,9110,85
20231010,164800,163024420,9110,9110,9110,9110,0
20231010,164700,163024420,9110,9110,9110,9110,0
20231010,164600,163024420,9110,9110,9110,9110,0
20231010,164500,163024420,9110,9110,9110,9110,0
20231010,164400,163024420,9110,9110,9110,9110,0
20231010,164300,163024420,9110,9110,9110,9110,0
20231010,164200,163024420,9110,9110,9110,9110,0
20231010,164100,163024420,9110,9110,9110,9110,0
20231010,164000,163024420,9110,9110,9110,9110,0
20231010,163900,163024420,9110,9110,9110,9110,0
20231010,163800,163024420,9110,9110,9110,9110,0
20231010,163700,163024420,9110,9110,9110,9110,0
20231010,163600,163024420,9110,9110,9110,9110,0
20231010,163500,163024420,9110,9110,9110,9110,0
20231010,163400,163024420,9110,9110,9110,9110,0
20231010,163300,163024420,9110,9110,9110,9110,0
20231010,163200,163024420,9110,9110,9110,9110,0
20231010,163100,163024420,9110,9110,9110,9110,0
20231010,163000,163024420,9110,9110,9110,9110,0
20231010,162900,163024420,9110,9110,9110,9110,0
20231010,162800,163024420,9110,9110,9110,9110,0
20231010,162700,163024420,9110,9110,9110,9110,0
20231010,162600,163024420,9110,9110,9110,9110,0
20231010,162500,163024420,9110,9110,9110,9110,0
20231010,162400,163024420,9110,9110,9110,9110,0
20231010,162300,163024420,9110,9110,9110,9110,0
20231010,162200,163024420,9110,9110,9110,9110,0
20231010,162100,163024420,9110,9110,9110,9110,0
20231010,162000,163024420,9110,9110,9110,9110,0
20231010,161900,163024420,9110,9110,9110,9110,85
20231010,161800,163024420,9110,9110,9110,9110,0
20231010,161700,163024420,9110,9110,9110,9110,0
20231010,161600,163024420,9110,9110,9110,9110,0
20231010,161500,163024420,9110,9110,9110,9110,0
20231010,161400,163024420,9110,9110,9110,9110,0
20231010,161300,163024420,9110,9110,9110,9110,0
20231010,161200,163024420,9110,9110,9110,9110,0
20231010,161100,163024420,9110,9110,9110,9110,0
20231010,161000,163024420,9110,9110,9110,9110,0
20231010,160900,163024420,9110,9110,9110,9110,0
20231010,160800,163024420,9110,9110,9110,9110,0
20231010,160700,163024420,9110,9110,9110,9110,0
20231010,160600,163024420,9110,9110,9110,9110,0
20231010,160500,163024420,9110,9110,9110,9110,0
20231010,160400,163024420,9110,9110,9110,9110,0
20231010,160300,163024420,9110,9110,9110,9110,0
20231010,160200,163024420,9110,9110,9110,9110,0
20231010,160100,163024420,9110,9110,9110,9110,0
20231010,160000,163024420,9110,9110,9110,9110,0
20231010,155900,163024420,9110,9110,9110,9110,0
20231010,155800,163024420,9110,9110,9110,9110,0
20231010,155700,163024420,9110,9110,9110,9110,0
20231010,155600,163024420,9110,9110,9110,9110,0
20231010,155500,163024420,9110,9110,9110,9110,0
20231010,155400,163024420,9110,9110,9110,9110,0
20231010,155300,163024420,9110,9110,9110,9110,0
20231010,155200,163024420,9110,9110,9110,9110,0
20231010,155100,163024420,9110,9110,9110,9110,0
20231010,155000,163024420,9110,9110,9110,9110,0
20231010,154900,163024420,9110,9110,9110,9110,85
20231010,154800,163024420,9110,9110,9110,9110,0
20231010,154700,163024420,9110,9110,9110,9110,0
20231010,154600,163024420,9110,9110,9110,9110,0
20231010,154500,163024420,9110,9110,9110,9110,0
20231010,154400,163024420,9110,9110,9110,9110,0
20231010,154300,163024420,9110,9110,9110,9110,0
20231010,154200,163024420,9110,9110,9110,9110,0
20231010,154100,163024420,9110,9110,9110,9110,0
20231010,154000,163024420,9110,9110,9110,9110,0
20231010,153900,163024420,9110,9110,9110,9110,0
20231010,153800,163024420,9110,9110,9110,9110,0
20231010,153700,163024420,9110,9110,9110,9110,0
20231010,153600,163024420,9110,9110,9110,9110,0
20231010,153500,163024420,9110,9110,9110,9110,0
20231010,153400,163024420,9110,9110,9110,9110,0
20231010,153300,163024420,9110,9110,9110,9110,0
20231010,153200,163024420,9110,9110,9110,9110,0
20231010,153100,163024420,9110,9110,9110,9110,0
20231010,153000,163024420,9110,9110,9110,9110,85
20231010,152900,162250070,9110,9110,9110,9110,0
20231010,152800,162250070,9110,9110,9110,9110,0
20231010,152700,162250070,9110,9110,9110,9110,0
20231010,152600,162250070,9110,9110,9110,9110,0
20231010,152500,162250070,9110,9110,9110,9110,0
20231010,152400,162250070,9110,9110,9110,9110,0
20231010,152300,162250070,9110,9110,9110,9110,0
20231010,152200,162250070,9110,9110,9110,9110,0
20231010,152100,162250070,9110,9110,9110,9110,0
20231010,152000,162250070,9110,9110,9110,9110,0
20231010,151900,162250070,9110,9110,9110,9110,1
20231010,151800,162240960,9110,9110,9110,9110,11
20231010,151700,162140750,9100,9100,9100,9100,0
20231010,151600,162140750,9100,9100,9100,9100,0
20231010,151500,162140750,9100,9100,9100,9100,0
20231010,151400,162140750,9100,9100,9100,9100,0
20231010,151300,162140750,9100,9110,9110,9100,3
20231010,151200,162113440,9080,9080,9080,9080,0
20231010,151100,162113440,9080,9110,9110,9080,4
20231010,151000,162077060,9110,9110,9110,9110,0
20231010,150900,162077060,9110,9110,9110,9110,0
20231010,150800,162077060,9110,9110,9110,9110,0
20231010,150700,162077060,9110,9110,9110,9110,0
20231010,150600,162077060,9110,9110,9110,9110,2
20231010,150500,162058840,9110,9110,9110,9110,0
20231010,150400,162058840,9110,9110,9110,9110,1
20231010,150300,162049730,9030,9040,9040,9030,105
20231010,150200,161100550,9110,9110,9110,9110,0
20231010,150100,161100550,9110,9110,9110,9110,0
20231010,150000,161100550,9110,9110,9110,9040,17
20231010,145900,160946380,9130,9130,9130,9130,0
20231010,145800,160946380,9130,9120,9130,9120,91
20231010,145700,160116450,9120,9120,9120,9120,11
20231010,145600,160016130,9120,9100,9120,9100,218
20231010,145500,158030700,9090,9090,9090,9090,52
20231010,145400,157558020,9090,9090,9090,9090,0
20231010,145300,157558020,9090,9090,9090,9090,0
20231010,145200,157558020,9090,9080,9090,9080,803
20231010,145100,150259310,9080,9080,9080,9080,2
20231010,145000,150241150,9000,8980,9000,8980,58
20231010,144900,149719170,8980,8990,9000,8980,9
20231010,144800,149638300,8980,9010,9010,8980,144
20231010,144700,148343890,9010,9000,9010,8980,580
20231010,144600,143119810,8990,9010,9010,8990,1047
20231010,144500,133697240,9010,9020,9080,9010,310
20231010,144400,130903240,9020,9030,9090,9020,344
20231010,144300,127792990,9090,9030,9090,9030,151
20231010,144200,126429400,9090,9090,9090,9090,0
20231010,144100,126429400,9090,9090,9090,9090,1
20231010,144000,126420310,9040,9070,9070,9040,211
20231010,143900,124512240,9090,9080,9090,9080,3
20231010,143800,124484990,9090,9080,9090,9070,79
20231010,143700,123768350,9080,9080,9080,9080,466
20231010,143600,119537070,9080,9080,9080,9080,0
20231010,143500,119537070,9080,9080,9080,9080,1
20231010,143400,119527990,9080,9070,9080,9070,258
20231010,143300,117186920,9070,9070,9070,9070,1
20231010,143200,117177850,9050,9090,9090,9050,1128
20231010,143100,106962890,9080,9080,9080,9080,100
20231010,143000,106054890,9090,9090,9090,9090,0
20231010,142900,106054890,9090,9090,9090,9090,0
20231010,142800,106054890,9090,9090,9090,9090,1
20231010,142700,106045800,9070,9080,9080,9070,288
20231010,142600,103432640,9090,9090,9090,9090,2
20231010,142500,103414460,9080,9090,9090,9080,292
20231010,142400,100762220,9090,9090,9090,9090,12
20231010,142300,100653140,9080,9080,9080,9080,0
20231010,142200,100653140,9080,9080,9080,9080,10
20231010,142100,100562340,9080,9080,9080,9080,183
20231010,142000,98900700,9080,9080,9080,9080,0
20231010,141900,98900700,9080,9080,9080,9080,0
20231010,141800,98900700,9080,9080,9080,9080,27
20231010,141700,98655540,9080,9130,9130,9080,201
20231010,141600,96830410,9070,9070,9070,9070,0
20231010,141500,96830410,9070,9080,9080,9070,40
20231010,141400,96467310,9140,9140,9140,9090,106
20231010,141300,95503670,9140,9140,9140,9140,0
20231010,141200,95503670,9140,9140,9140,9140,0
20231010,141100,95503670,9140,9140,9140,9140,0
20231010,141000,95503670,9140,9140,9140,9140,0
20231010,140900,95503670,9140,9140,9140,9140,1
20231010,140800,95494530,9090,9130,9130,9090,195
20231010,140700,93717980,9140,9140,9140,9140,0
20231010,140600,93717980,9140,9140,9140,9140,0
20231010,140500,93717980,9140,9140,9140,9140,0
20231010,140400,93717980,9140,9140,9140,9140,0
20231010,140300,93717980,9140,9140,9140,9140,0
20231010,140200,93717980,9140,9140,9140,9140,0
20231010,140100,93717980,9140,9140,9140,9140,0
20231010,140000,93717980,9140,9140,9140,9140,0
20231010,135900,93717980,9140,9140,9140,9140,0
20231010,135800,93717980,9140,9090,9140,9070,21
20231010,135700,93527120,9140,9140,9140,9140,0
20231010,135600,93527120,9140,9140,9140,9140,0
20231010,135500,93527120,9140,9140,9140,9140,0
20231010,135400,93527120,9140,9140,9140,9100,3
20231010,135300,93499740,9140,9140,9140,9140,3
20231010,135200,93472320,9140,9140,9140,9140,0
20231010,135100,93472320,9140,9140,9140,9140,1
20231010,135000,93463180,9060,9080,9080,9060,501
20231010,134900,88923950,9150,9150,9150,9150,0
20231010,134800,88923950,9150,9150,9150,9150,0
20231010,134700,88923950,9150,9150,9150,9150,20
20231010,134600,88740950,9160,9160,9160,9160,0
20231010,134500,88740950,9160,9160,9160,9060,269
20231010,134400,86296020,9120,9110,9160,9100,153
20231010,134300,84903120,9100,9120,9120,9100,508
20231010,134200,80277730,9130,9130,9130,9130,1
20231010,134100,80268600,9160,9140,9160,9130,4
20231010,134000,80232040,9160,9140,9160,9130,11
20231010,133900,80131360,9160,9150,9160,9150,59
20231010,133800,79591500,9160,9160,9160,9160,0
20231010,133700,79591500,9160,9160,9160,9160,0
20231010,133600,79591500,9160,9160,9160,9160,0
20231010,133500,79591500,9160,9160,9160,9160,0
20231010,133400,79591500,9160,9160,9160,9160,0
20231010,133300,79591500,9160,9160,9160,9160,105
20231010,133200,78629700,9180,9180,9180,9180,0
20231010,133100,78629700,9180,9120,9180,9120,173
20231010,133000,77051880,9180,9180,9180,9180,0
20231010,132900,77051880,9180,9180,9180,9180,0
20231010,132800,77051880,9180,9180,9180,9180,0
20231010,132700,77051880,9180,9140,9180,9140,3
20231010,132600,77024410,9180,9180,9180,9180,0
20231010,132500,77024410,9180,9140,9180,9130,6
20231010,132400,76969570,9130,9180,9180,9130,303
20231010,132300,74203100,9130,9130,9130,9130,0
20231010,132200,74203100,9130,9130,9130,9130,110
20231010,132100,73198800,9130,9130,9130,9130,1
20231010,132000,73189670,9130,9130,9130,9130,1
20231010,131900,73180540,9130,9140,9140,9130,45
20231010,131800,72769530,9180,9180,9180,9180,0
20231010,131700,72769530,9180,9180,9180,9180,0
20231010,131600,72769530,9180,9180,9180,9180,1
20231010,131500,72760350,9150,9180,9180,9130,383
20231010,131400,69263230,9140,9160,9180,9140,354
20231010,131300,66025800,9200,9200,9200,9200,0
20231010,131200,66025800,9200,9170,9200,9160,203
20231010,131100,64166160,9180,9180,9180,9180,2
20231010,131000,64147800,9200,9200,9200,9200,11
20231010,130900,64046600,9200,9200,9200,9200,0
20231010,130800,64046600,9200,9200,9200,9200,0
20231010,130700,64046600,9200,9200,9200,9200,0
20231010,130600,64046600,9200,9200,9200,9200,0
20231010,130500,64046600,9200,9180,9200,9170,193
20231010,130400,62276700,9180,9180,9180,9180,0
20231010,130300,62276700,9180,9180,9180,9180,150
20231010,130200,60899700,9200,9200,9200,9200,0
20231010,130100,60899700,9200,9200,9200,9200,0
20231010,130000,60899700,9200,9200,9200,9200,0
20231010,125900,60899700,9200,9200,9200,9200,0
20231010,125800,60899700,9200,9200,9200,9200,0
20231010,125700,60899700,9200,9200,9200,9200,0
20231010,125600,60899700,9200,9200,9200,9200,0
20231010,125500,60899700,9200,9200,9200,9200,6
20231010,125400,60844500,9200,9200,9200,9200,1
20231010,125300,60835300,9180,9180,9180,9180,198
20231010,125200,59017660,9200,9200,9200,9200,1
20231010,125100,59008460,9190,9190,9190,9190,100
20231010,125000,58089460,9200,9200,9200,9200,1
20231010,124900,58080260,9190,9190,9190,9190,0
20231010,124800,58080260,9190,9200,9200,9190,490
20231010,124700,53576860,9200,9200,9200,9200,0
20231010,124600,53576860,9200,9220,9220,9200,31
20231010,124500,53291640,9220,9220,9220,9220,0
20231010,124400,53291640,9220,9220,9220,9220,0
20231010,124300,53291640,9220,9220,9220,9220,0
20231010,124200,53291640,9220,9220,9220,9220,2
20231010,124100,53273200,9220,9220,9220,9220,0
20231010,124000,53273200,9220,9220,9220,9220,1
20231010,123900,53263980,9200,9200,9200,9200,0
20231010,123800,53263980,9200,9200,9200,9200,165
20231010,123700,51745980,9230,9230,9230,9230,0
20231010,123600,51745980,9230,9210,9230,9210,5
20231010,123500,51699850,9230,9230,9230,9230,0
20231010,123400,51699850,9230,9230,9230,9230,0
20231010,123300,51699850,9230,9230,9230,9230,0
20231010,123200,51699850,9230,9230,9230,9230,1
20231010,123100,51690620,9210,9210,9210,9210,1
20231010,123000,51681410,9230,9230,9230,9230,0
20231010,122900,51681410,9230,9230,9230,9230,2
20231010,122800,51662950,9220,9220,9220,9220,1
20231010,122700,51653730,9230,9230,9230,9230,0
20231010,122600,51653730,9230,9230,9230,9230,0
20231010,122500,51653730,9230,9230,9230,9230,0
20231010,122400,51653730,9230,9230,9230,9230,0
20231010,122300,51653730,9230,9230,9230,9230,0
20231010,122200,51653730,9230,9230,9230,9230,1
20231010,122100,51644500,9210,9210,9210,9210,9
20231010,122000,51561610,9230,9230,9230,9230,0
20231010,121900,51561610,9230,9230,9230,9230,0
20231010,121800,51561610,9230,9230,9230,9230,0
20231010,121700,51561610,9230,9230,9230,9230,1
20231010,121600,51552380,9220,9220,9230,9220,3
20231010,121500,51524710,9220,9220,9220,9220,1
20231010,121400,51515490,9220,9220,9220,9220,2
20231010,121300,51497050,9220,9220,9220,9220,0
20231010,121200,51497050,9220,9220,9220,9220,2
20231010,121100,51478610,9220,9220,9220,9220,1
20231010,121000,51469390,9210,9220,9220,9210,8
20231010,120900,51395680,9230,9230,9230,9230,0
20231010,120800,51395680,9230,9230,9230,9230,0
20231010,120700,51395680,9230,9230,9230,9230,0
20231010,120600,51395680,9230,9230,9230,9230,0
20231010,120500,51395680,9230,9230,9230,9230,0
20231010,120400,51395680,9230,9230,9230,9230,0
20231010,120300,51395680,9230,9230,9230,9230,0
20231010,120200,51395680,9230,9230,9230,9230,0
20231010,120100,51395680,9230,9230,9230,9230,0
20231010,120000,51395680,9230,9230,9230,9230,0
20231010,115900,51395680,9230,9230,9230,9230,0
20231010,115800,51395680,9230,9230,9230,9230,0
20231010,115700,51395680,9230,9230,9230,9230,0
20231010,115600,51395680,9230,9230,9230,9230,0
20231010,115500,51395680,9230,9230,9230,9230,0
20231010,115400,51395680,9230,9230,9230,9230,0
20231010,115300,51395680,9230,9230,9230,9230,0
20231010,115200,51395680,9230,9230,9230,9230,0
20231010,115100,51395680,9230,9230,9230,9230,0
20231010,115000,51395680,9230,9220,9230,9220,7
20231010,114900,51331090,9210,9210,9210,9210,0
20231010,114800,51331090,9210,9210,9210,9210,0
20231010,114700,51331090,9210,9210,9210,9210,0
20231010,114600,51331090,9210,9210,9210,9210,0
20231010,114500,51331090,9210,9210,9210,9210,0
20231010,114400,51331090,9210,9210,9210,9210,0
20231010,114300,51331090,9210,9210,9210,9210,0
20231010,114200,51331090,9210,9210,9210,9210,0
20231010,114100,51331090,9210,9210,9210,9210,0
20231010,114000,51331090,9210,9210,9210,9210,0
20231010,113900,51331090,9210,9210,9210,9210,0
20231010,113800,51331090,9210,9210,9210,9210,0
20231010,113700,51331090,9210,9210,9210,9210,0
20231010,113600,51331090,9210,9210,9210,9210,0
20231010,113500,51331090,9210,9210,9210,9210,0
20231010,113400,51331090,9210,9210,9210,9210,0
20231010,113300,51331090,9210,9210,9210,9210,0
20231010,113200,51331090,9210,9220,9220,9210,7
20231010,113100,51266560,9230,9230,9230,9230,0
20231010,113000,51266560,9230,9230,9230,9230,0
20231010,112900,51266560,9230,9230,9230,9230,0
20231010,112800,51266560,9230,9230,9230,9230,1
20231010,112700,51257330,9220,9220,9220,9220,6
20231010,112600,51202010,9230,9230,9230,9230,0
20231010,112500,51202010,9230,9230,9230,9230,0
20231010,112400,51202010,9230,9230,9230,9230,0
20231010,112300,51202010,9230,9230,9230,9230,0
20231010,112200,51202010,9230,9230,9230,9230,0
20231010,112100,51202010,9230,9230,9230,9230,0
20231010,112000,51202010,9230,9230,9230,9230,10
20231010,111900,51109710,9220,9220,9220,9220,278
20231010,111800,48546550,9210,9200,9210,9200,139
20231010,111700,47266560,9210,9210,9210,9210,10
20231010,111600,47174460,9210,9210,9210,9210,1
20231010,111500,47165250,9210,9210,9210,9210,0
20231010,111400,47165250,9210,9210,9210,9210,0
20231010,111300,47165250,9210,9210,9210,9210,10
20231010,111200,47073150,9210,9210,9210,9210,0
20231010,111100,47073150,9210,9210,9210,9210,1
20231010,111000,47063940,9190,9190,9190,9190,0
20231010,110900,47063940,9190,9190,9190,9190,0
20231010,110800,47063940,9190,9190,9190,9190,0
20231010,110700,47063940,9190,9190,9190,9190,0
20231010,110600,47063940,9190,9190,9190,9190,0
20231010,110500,47063940,9190,9190,9190,9190,0
20231010,110400,47063940,9190,9190,9190,9190,0
20231010,110300,47063940,9190,9190,9190,9190,13
20231010,110200,46944470,9190,9200,9200,9190,73
20231010,110100,46273540,9200,9210,9210,9200,21
20231010,110000,46080330,9200,9200,9200,9200,4
20231010,105900,46043530,9210,9210,9210,9210,17
20231010,105800,45886960,9210,9200,9210,9200,3
20231010,105700,45859340,9190,9190,9190,9190,0
20231010,105600,45859340,9190,9190,9190,9190,0
20231010,105500,45859340,9190,9190,9190,9190,0
20231010,105400,45859340,9190,9190,9190,9190,0
20231010,105300,45859340,9190,9200,9200,9190,20
20231010,105200,45675390,9200,9200,9200,9200,0
20231010,105100,45675390,9200,9200,9200,9200,0
20231010,105000,45675390,9200,9200,9200,9200,0
20231010,104900,45675390,9200,9200,9200,9200,0
20231010,104800,45675390,9200,9210,9210,9200,18
20231010,104700,45509690,9220,9220,9220,9220,1
20231010,104600,45500470,9180,9180,9180,9180,0
20231010,104500,45500470,9180,9180,9180,9180,0
20231010,104400,45500470,9180,9180,9180,9180,0
20231010,104300,45500470,9180,9180,9180,9180,0
20231010,104200,45500470,9180,9180,9180,9180,0
20231010,104100,45500470,9180,9180,9180,9180,0
20231010,104000,45500470,9180,9180,9180,9180,0
20231010,103900,45500470,9180,9180,9180,9180,0
20231010,103800,45500470,9180,9180,9180,9180,9
20231010,103700,45417850,9180,9180,9180,9180,0
20231010,103600,45417850,9180,9180,9180,9180,0
20231010,103500,45417850,9180,9180,9180,9180,0
20231010,103400,45417850,9180,9180,9180,9180,0
20231010,103300,45417850,9180,9210,9210,9180,27
20231010,103200,45169730,9220,9220,9220,9220,0
20231010,103100,45169730,9220,9190,9220,9190,16
20231010,103000,45022660,9220,9190,9220,9190,57
20231010,102900,44498800,9190,9210,9210,9190,38
20231010,102800,44149300,9210,9210,9210,9210,1
20231010,102700,44140090,9210,9210,9210,9210,1
20231010,102600,44130880,9170,9170,9170,9170,300
20231010,102500,41379880,9170,9170,9170,9170,0
20231010,102400,41379880,9170,9200,9200,9170,512
20231010,102300,36684000,9200,9200,9200,9200,0
20231010,102200,36684000,9200,9200,9200,9200,0
20231010,102100,36684000,9200,9200,9200,9200,0
20231010,102000,36684000,9200,9200,9200,9200,1
20231010,101900,36674800,9220,9220,9220,9220,1
20231010,101800,36665580,9200,9200,9200,9200,8
20231010,101700,36591980,9200,9200,9200,9200,1
20231010,101600,36582780,9180,9190,9190,9180,127
20231010,101500,35416870,9200,9200,9200,9200,0
20231010,101400,35416870,9200,9200,9200,9200,0
20231010,101300,35416870,9200,9200,9200,9200,0
20231010,101200,35416870,9200,9200,9200,9200,50
20231010,101100,34956870,9200,9200,9200,9200,101
20231010,101000,34027670,9180,9180,9180,9180,0
20231010,100900,34027670,9180,9200,9200,9180,80
20231010,100800,33293020,9220,9220,9220,9220,0
20231010,100700,33293020,9220,9220,9220,9220,0
20231010,100600,33293020,9220,9220,9220,9220,0
20231010,100500,33293020,9220,9220,9220,9220,0
20231010,100400,33293020,9220,9220,9220,9220,0
20231010,100300,33293020,9220,9220,9220,9220,0
20231010,100200,33293020,9220,9220,9220,9220,0
20231010,100100,33293020,9220,9220,9220,9220,0
20231010,100000,33293020,9220,9220,9220,9220,11
20231010,095900,33191600,9180,9210,9210,9180,100
20231010,095800,32272710,9220,9220,9220,9220,6
20231010,095700,32217390,9220,9220,9220,9220,0
20231010,095600,32217390,9220,9220,9220,9220,11
20231010,095500,32115970,9190,9190,9190,9190,0
20231010,095400,32115970,9190,9190,9190,9190,10
20231010,095300,32024070,9190,9220,9220,9190,18
20231010,095200,31858590,9220,9220,9220,9220,1
20231010,095100,31849370,9180,9200,9200,9180,266
20231010,095000,29407200,9220,9220,9220,9220,3
20231010,094900,29379540,9220,9220,9220,9220,0
20231010,094800,29379540,9220,9220,9220,9220,0
20231010,094700,29379540,9220,9210,9220,9200,48
20231010,094600,28937530,9220,9220,9220,9220,1
20231010,094500,28928310,9210,9210,9210,9210,14
20231010,094400,28799370,9210,9210,9210,9210,0
20231010,094300,28799370,9210,9200,9210,9190,127
20231010,094200,27630990,9210,9210,9210,9210,4
20231010,094100,27594150,9210,9210,9210,9210,0
20231010,094000,27594150,9210,9210,9210,9210,1
20231010,093900,27584940,9210,9210,9210,9210,0
20231010,093800,27584940,9210,9210,9210,9210,1
20231010,093700,27575730,9210,9210,9210,9210,0
20231010,093600,27575730,9210,9190,9210,9190,59
20231010,093500,27033310,9200,9190,9200,9190,24
20231010,093400,26812710,9190,9180,9190,9180,1525
20231010,093300,12798270,9180,9190,9190,9180,401
20231010,093200,9113450,9190,9190,9190,9190,49
20231010,093100,8663140,9190,9210,9210,9190,20
20231010,093000,8479310,9240,9240,9240,9240,0
20231010,092900,8479310,9240,9240,9240,9240,0
20231010,092800,8479310,9240,9240,9240,9240,0
20231010,092700,8479310,9240,9190,9240,9190,27
20231010,092600,8229880,9190,9220,9220,9190,107
20231010,092500,7246470,9240,9240,9240,9240,2
20231010,092400,7227990,9240,9240,9240,9240,1
20231010,092300,7218750,9190,9200,9200,9190,108
20231010,092200,6226220,9240,9240,9240,9240,5
20231010,092100,6180020,9240,9240,9240,9240,0
20231010,092000,6180020,9240,9240,9240,9240,0
20231010,091900,6180020,9240,9240,9240,9240,1
20231010,091800,6170780,9200,9240,9240,9200,73
20231010,091700,5498410,9200,9240,9240,9200,26
20231010,091600,5258970,9230,9220,9230,9220,45
20231010,091500,4843820,9260,9260,9260,9260,0
20231010,091400,4843820,9260,9240,9260,9200,157
20231010,091300,3399190,9270,9270,9270,9270,0
20231010,091200,3399190,9270,9270,9270,9270,0
20231010,091100,3399190,9270,9270,9270,9270,0
20231010,091000,3399190,9270,9270,9270,9270,0
20231010,090900,3399190,9270,9270,9270,9270,1
20231010,090800,3389920,9200,9260,9260,9200,300
20231010,090700,626870,9270,9270,9270,9270,4
20231010,090600,589790,9270,9270,9270,9270,0
20231010,090500,589790,9270,9270,9270,9270,0
20231010,090400,589790,9270,9270,9270,9270,7
20231010,090300,524900,9270,9270,9270,9270,2
20231010,090200,506360,9270,9260,9270,9260,4
20231010,090100,469310,9260,9260,9260,9260,1
20231010,090000,460050,9250,9200,9250,9200,50