stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,192100,186819340,8520,8520,8520,8520,27
20231016,192000,186819340,8520,8520,8520,8520,0
20231016,191900,186819340,8520,8520,8520,8520,0
20231016,191800,186819340,8520,8520,8520,8520,0
20231016,191700,186819340,8520,8520,8520,8520,0
20231016,191600,186819340,8520,8520,8520,8520,0
20231016,191500,186819340,8520,8520,8520,8520,0
20231016,191400,186819340,8520,8520,8520,8520,0
20231016,191300,186819340,8520,8520,8520,8520,0
20231016,191200,186819340,8520,8520,8520,8520,0
20231016,191100,186819340,8520,8520,8520,8520,0
20231016,191000,186819340,8520,8520,8520,8520,0
20231016,190900,186819340,8520,8520,8520,8520,0
20231016,190800,186819340,8520,8520,8520,8520,0
20231016,190700,186819340,8520,8520,8520,8520,0
20231016,190600,186819340,8520,8520,8520,8520,0
20231016,190500,186819340,8520,8520,8520,8520,0
20231016,190400,186819340,8520,8520,8520,8520,0
20231016,190300,186819340,8520,8520,8520,8520,0
20231016,190200,186819340,8520,8520,8520,8520,0
20231016,190100,186819340,8520,8520,8520,8520,0
20231016,190000,186819340,8520,8520,8520,8520,0
20231016,185900,186819340,8520,8520,8520,8520,0
20231016,185800,186819340,8520,8520,8520,8520,0
20231016,185700,186819340,8520,8520,8520,8520,0
20231016,185600,186819340,8520,8520,8520,8520,0
20231016,185500,186819340,8520,8520,8520,8520,0
20231016,185400,186819340,8520,8520,8520,8520,0
20231016,185300,186819340,8520,8520,8520,8520,0
20231016,185200,186819340,8520,8520,8520,8520,0
20231016,185100,186819340,8520,8520,8520,8520,27
20231016,185000,186819340,8520,8520,8520,8520,0
20231016,184900,186819340,8520,8520,8520,8520,0
20231016,184800,186819340,8520,8520,8520,8520,0
20231016,184700,186819340,8520,8520,8520,8520,0
20231016,184600,186819340,8520,8520,8520,8520,0
20231016,184500,186819340,8520,8520,8520,8520,0
20231016,184400,186819340,8520,8520,8520,8520,0
20231016,184300,186819340,8520,8520,8520,8520,0
20231016,184200,186819340,8520,8520,8520,8520,0
20231016,184100,186819340,8520,8520,8520,8520,0
20231016,184000,186819340,8520,8520,8520,8520,0
20231016,183900,186819340,8520,8520,8520,8520,0
20231016,183800,186819340,8520,8520,8520,8520,0
20231016,183700,186819340,8520,8520,8520,8520,0
20231016,183600,186819340,8520,8520,8520,8520,0
20231016,183500,186819340,8520,8520,8520,8520,0
20231016,183400,186819340,8520,8520,8520,8520,0
20231016,183300,186819340,8520,8520,8520,8520,0
20231016,183200,186819340,8520,8520,8520,8520,0
20231016,183100,186819340,8520,8520,8520,8520,0
20231016,183000,186819340,8520,8520,8520,8520,0
20231016,182900,186819340,8520,8520,8520,8520,0
20231016,182800,186819340,8520,8520,8520,8520,0
20231016,182700,186819340,8520,8520,8520,8520,0
20231016,182600,186819340,8520,8520,8520,8520,0
20231016,182500,186819340,8520,8520,8520,8520,0
20231016,182400,186819340,8520,8520,8520,8520,0
20231016,182300,186819340,8520,8520,8520,8520,0
20231016,182200,186819340,8520,8520,8520,8520,0
20231016,182100,186819340,8520,8520,8520,8520,27
20231016,182000,186819340,8520,8520,8520,8520,0
20231016,181900,186819340,8520,8520,8520,8520,0
20231016,181800,186819340,8520,8520,8520,8520,0
20231016,181700,186819340,8520,8520,8520,8520,0
20231016,181600,186819340,8520,8520,8520,8520,0
20231016,181500,186819340,8520,8520,8520,8520,0
20231016,181400,186819340,8520,8520,8520,8520,0
20231016,181300,186819340,8520,8520,8520,8520,0
20231016,181200,186819340,8520,8520,8520,8520,0
20231016,181100,186819340,8520,8520,8520,8520,0
20231016,181000,186819340,8520,8520,8520,8520,0
20231016,180900,186819340,8520,8520,8520,8520,0
20231016,180800,186819340,8520,8520,8520,8520,0
20231016,180700,186819340,8520,8520,8520,8520,0
20231016,180600,186819340,8520,8520,8520,8520,0
20231016,180500,186819340,8520,8520,8520,8520,0
20231016,180400,186819340,8520,8520,8520,8520,0
20231016,180300,186819340,8520,8520,8520,8520,0
20231016,180200,186819340,8520,8520,8520,8520,0
20231016,180100,186819340,8520,8520,8520,8520,0
20231016,180000,186819340,8520,8520,8520,8520,0
20231016,175900,186819340,8520,8520,8520,8520,0
20231016,175800,186819340,8520,8520,8520,8520,0
20231016,175700,186819340,8520,8520,8520,8520,0
20231016,175600,186819340,8520,8520,8520,8520,0
20231016,175500,186819340,8520,8520,8520,8520,0
20231016,175400,186819340,8520,8520,8520,8520,0
20231016,175300,186819340,8520,8520,8520,8520,0
20231016,175200,186819340,8520,8520,8520,8520,0
20231016,175100,186819340,8520,8520,8520,8520,27
20231016,175000,186819340,8520,8520,8520,8520,0
20231016,174900,186819340,8520,8520,8520,8520,0
20231016,174800,186819340,8520,8520,8520,8520,0
20231016,174700,186819340,8520,8520,8520,8520,0
20231016,174600,186819340,8520,8520,8520,8520,0
20231016,174500,186819340,8520,8520,8520,8520,0
20231016,174400,186819340,8520,8520,8520,8520,0
20231016,174300,186819340,8520,8520,8520,8520,0
20231016,174200,186819340,8520,8520,8520,8520,0
20231016,174100,186819340,8520,8520,8520,8520,0
20231016,174000,186819340,8520,8520,8520,8520,0
20231016,173900,186819340,8520,8520,8520,8520,0
20231016,173800,186819340,8520,8520,8520,8520,0
20231016,173700,186819340,8520,8520,8520,8520,0
20231016,173600,186819340,8520,8520,8520,8520,0
20231016,173500,186819340,8520,8520,8520,8520,0
20231016,173400,186819340,8520,8520,8520,8520,0
20231016,173300,186819340,8520,8520,8520,8520,0
20231016,173200,186819340,8520,8520,8520,8520,0
20231016,173100,186819340,8520,8520,8520,8520,0
20231016,173000,186819340,8520,8520,8520,8520,0
20231016,172900,186819340,8520,8520,8520,8520,0
20231016,172800,186819340,8520,8520,8520,8520,0
20231016,172700,186819340,8520,8520,8520,8520,0
20231016,172600,186819340,8520,8520,8520,8520,0
20231016,172500,186819340,8520,8520,8520,8520,0
20231016,172400,186819340,8520,8520,8520,8520,0
20231016,172300,186819340,8520,8520,8520,8520,0
20231016,172200,186819340,8520,8520,8520,8520,0
20231016,172100,186819340,8520,8520,8520,8520,27
20231016,172000,186819340,8520,8520,8520,8520,0
20231016,171900,186819340,8520,8520,8520,8520,0
20231016,171800,186819340,8520,8520,8520,8520,0
20231016,171700,186819340,8520,8520,8520,8520,0
20231016,171600,186819340,8520,8520,8520,8520,0
20231016,171500,186819340,8520,8520,8520,8520,0
20231016,171400,186819340,8520,8520,8520,8520,0
20231016,171300,186819340,8520,8520,8520,8520,0
20231016,171200,186819340,8520,8520,8520,8520,0
20231016,171100,186819340,8520,8520,8520,8520,0
20231016,171000,186819340,8520,8520,8520,8520,0
20231016,170900,186819340,8520,8520,8520,8520,0
20231016,170800,186819340,8520,8520,8520,8520,0
20231016,170700,186819340,8520,8520,8520,8520,0
20231016,170600,186819340,8520,8520,8520,8520,0
20231016,170500,186819340,8520,8520,8520,8520,0
20231016,170400,186819340,8520,8520,8520,8520,0
20231016,170300,186819340,8520,8520,8520,8520,0
20231016,170200,186819340,8520,8520,8520,8520,0
20231016,170100,186819340,8520,8520,8520,8520,0
20231016,170000,186819340,8520,8520,8520,8520,0
20231016,165900,186819340,8520,8520,8520,8520,0
20231016,165800,186819340,8520,8520,8520,8520,0
20231016,165700,186819340,8520,8520,8520,8520,0
20231016,165600,186819340,8520,8520,8520,8520,0
20231016,165500,186819340,8520,8520,8520,8520,0
20231016,165400,186819340,8520,8520,8520,8520,0
20231016,165300,186819340,8520,8520,8520,8520,0
20231016,165200,186819340,8520,8520,8520,8520,0
20231016,165100,186819340,8520,8520,8520,8520,27
20231016,165000,186819340,8520,8520,8520,8520,0
20231016,164900,186819340,8520,8520,8520,8520,0
20231016,164800,186819340,8520,8520,8520,8520,0
20231016,164700,186819340,8520,8520,8520,8520,0
20231016,164600,186819340,8520,8520,8520,8520,0
20231016,164500,186819340,8520,8520,8520,8520,0
20231016,164400,186819340,8520,8520,8520,8520,0
20231016,164300,186819340,8520,8520,8520,8520,0
20231016,164200,186819340,8520,8520,8520,8520,0
20231016,164100,186819340,8520,8520,8520,8520,0
20231016,164000,186819340,8520,8520,8520,8520,0
20231016,163900,186819340,8520,8520,8520,8520,0
20231016,163800,186819340,8520,8520,8520,8520,0
20231016,163700,186819340,8520,8520,8520,8520,0
20231016,163600,186819340,8520,8520,8520,8520,0
20231016,163500,186819340,8520,8520,8520,8520,0
20231016,163400,186819340,8520,8520,8520,8520,0
20231016,163300,186819340,8520,8520,8520,8520,0
20231016,163200,186819340,8520,8520,8520,8520,0
20231016,163100,186819340,8520,8520,8520,8520,0
20231016,163000,186819340,8520,8520,8520,8520,0
20231016,162900,186819340,8520,8520,8520,8520,0
20231016,162800,186819340,8520,8520,8520,8520,0
20231016,162700,186819340,8520,8520,8520,8520,0
20231016,162600,186819340,8520,8520,8520,8520,0
20231016,162500,186819340,8520,8520,8520,8520,0
20231016,162400,186819340,8520,8520,8520,8520,0
20231016,162300,186819340,8520,8520,8520,8520,0
20231016,162200,186819340,8520,8520,8520,8520,0
20231016,162100,186819340,8520,8520,8520,8520,27
20231016,162000,186819340,8520,8520,8520,8520,0
20231016,161900,186819340,8520,8520,8520,8520,0
20231016,161800,186819340,8520,8520,8520,8520,0
20231016,161700,186819340,8520,8520,8520,8520,0
20231016,161600,186819340,8520,8520,8520,8520,0
20231016,161500,186819340,8520,8520,8520,8520,0
20231016,161400,186819340,8520,8520,8520,8520,0
20231016,161300,186819340,8520,8520,8520,8520,0
20231016,161200,186819340,8520,8520,8520,8520,0
20231016,161100,186819340,8520,8520,8520,8520,0
20231016,161000,186819340,8520,8520,8520,8520,0
20231016,160900,186819340,8520,8520,8520,8520,0
20231016,160800,186819340,8520,8520,8520,8520,0
20231016,160700,186819340,8520,8520,8520,8520,0
20231016,160600,186819340,8520,8520,8520,8520,0
20231016,160500,186819340,8520,8520,8520,8520,0
20231016,160400,186819340,8520,8520,8520,8520,0
20231016,160300,186819340,8520,8520,8520,8520,0
20231016,160200,186819340,8520,8520,8520,8520,0
20231016,160100,186819340,8520,8520,8520,8520,0
20231016,160000,186819340,8520,8520,8520,8520,0
20231016,155900,186819340,8520,8520,8520,8520,0
20231016,155800,186819340,8520,8520,8520,8520,0
20231016,155700,186819340,8520,8520,8520,8520,0
20231016,155600,186819340,8520,8520,8520,8520,0
20231016,155500,186819340,8520,8520,8520,8520,0
20231016,155400,186819340,8520,8520,8520,8520,0
20231016,155300,186819340,8520,8520,8520,8520,0
20231016,155200,186819340,8520,8520,8520,8520,0
20231016,155100,186819340,8520,8520,8520,8520,27
20231016,155000,186819340,8520,8520,8520,8520,0
20231016,154900,186819340,8520,8520,8520,8520,0
20231016,154800,186819340,8520,8520,8520,8520,0
20231016,154700,186819340,8520,8520,8520,8520,0
20231016,154600,186819340,8520,8520,8520,8520,0
20231016,154500,186819340,8520,8520,8520,8520,0
20231016,154400,186819340,8520,8520,8520,8520,0
20231016,154300,186819340,8520,8520,8520,8520,0
20231016,154200,186819340,8520,8520,8520,8520,0
20231016,154100,186819340,8520,8520,8520,8520,0
20231016,154000,186819340,8520,8520,8520,8520,0
20231016,153900,186819340,8520,8520,8520,8520,0
20231016,153800,186819340,8520,8520,8520,8520,0
20231016,153700,186819340,8520,8520,8520,8520,0
20231016,153600,186819340,8520,8520,8520,8520,0
20231016,153500,186819340,8520,8520,8520,8520,0
20231016,153400,186819340,8520,8520,8520,8520,0
20231016,153300,186819340,8520,8520,8520,8520,0
20231016,153200,186819340,8520,8520,8520,8520,0
20231016,153100,186819340,8520,8520,8520,8520,0
20231016,153000,186819340,8520,8520,8520,8520,27
20231016,152900,186589300,8530,8530,8530,8530,0
20231016,152800,186589300,8530,8530,8530,8530,0
20231016,152700,186589300,8530,8530,8530,8530,0
20231016,152600,186589300,8530,8530,8530,8530,0
20231016,152500,186589300,8530,8530,8530,8530,0
20231016,152400,186589300,8530,8530,8530,8530,0
20231016,152300,186589300,8530,8530,8530,8530,0
20231016,152200,186589300,8530,8530,8530,8530,0
20231016,152100,186589300,8530,8530,8530,8530,0
20231016,152000,186589300,8530,8530,8530,8530,0
20231016,151900,186589300,8530,8450,8530,8450,538
20231016,151800,182028610,8450,8450,8450,8450,25
20231016,151700,181817360,8450,8450,8450,8450,1
20231016,151600,181808910,8450,8450,8450,8450,275
20231016,151500,179485160,8450,8450,8450,8450,0
20231016,151400,179485160,8450,8450,8450,8450,0
20231016,151300,179485160,8450,8450,8450,8450,0
20231016,151200,179485160,8450,8450,8450,8450,0
20231016,151100,179485160,8450,8450,8450,8450,479
20231016,151000,175437610,8450,8450,8450,8450,0
20231016,150900,175437610,8450,8450,8450,8450,0
20231016,150800,175437610,8450,8450,8450,8450,1
20231016,150700,175429160,8480,8480,8490,8480,259
20231016,150600,173231920,8440,8440,8440,8440,0
20231016,150500,173231920,8440,8440,8440,8440,370
20231016,150400,170109120,8440,8440,8440,8440,10
20231016,150300,170024720,8440,8440,8440,8440,25
20231016,150200,169813720,8440,8430,8440,8430,632
20231016,150100,164483140,8420,8420,8420,8420,0
20231016,150000,164483140,8420,8420,8420,8420,0
20231016,145900,164483140,8420,8430,8440,8420,58
20231016,145800,163994370,8450,8450,8450,8450,25
20231016,145700,163783120,8450,8450,8450,8450,0
20231016,145600,163783120,8450,8450,8450,8450,0
20231016,145500,163783120,8450,8450,8450,8450,70
20231016,145400,163191620,8450,8450,8450,8450,72
20231016,145300,162583220,8430,8450,8450,8430,1000
20231016,145200,154148700,8440,8440,8440,8440,0
20231016,145100,154148700,8440,8440,8440,8440,0
20231016,145000,154148700,8440,8440,8440,8440,0
20231016,144900,154148700,8440,8440,8440,8440,0
20231016,144800,154148700,8440,8460,8460,8440,208
20231016,144700,152392840,8460,8460,8460,8460,2
20231016,144600,152375920,8470,8470,8470,8470,25
20231016,144500,152164170,8470,8480,8480,8470,159
20231016,144400,150815940,8480,8480,8480,8480,0
20231016,144300,150815940,8480,8480,8480,8480,31
20231016,144200,150553060,8480,8480,8480,8480,0
20231016,144100,150553060,8480,8480,8480,8480,0
20231016,144000,150553060,8480,8480,8480,8480,0
20231016,143900,150553060,8480,8480,8480,8480,31
20231016,143800,150290180,8480,8480,8480,8480,0
20231016,143700,150290180,8480,8480,8480,8480,0
20231016,143600,150290180,8480,8480,8480,8480,0
20231016,143500,150290180,8480,8480,8480,8480,31
20231016,143400,150027300,8480,8480,8480,8480,0
20231016,143300,150027300,8480,8490,8490,8480,1704
20231016,143200,135560350,8500,8500,8500,8500,0
20231016,143100,135560350,8500,8500,8500,8500,32
20231016,143000,135288350,8500,8500,8500,8500,1
20231016,142900,135279850,8500,8500,8500,8500,0
20231016,142800,135279850,8500,8500,8500,8500,0
20231016,142700,135279850,8500,8500,8500,8500,31
20231016,142600,135016350,8500,8500,8500,8500,43
20231016,142500,134650850,8500,8500,8500,8500,20
20231016,142400,134480850,8500,8500,8500,8500,0
20231016,142300,134480850,8500,8500,8500,8500,31
20231016,142200,134217350,8500,8500,8500,8500,0
20231016,142100,134217350,8500,8500,8500,8500,1
20231016,142000,134208850,8500,8500,8500,8500,6
20231016,141900,134157850,8500,8500,8500,8500,25
20231016,141800,133945350,8500,8500,8500,8500,0
20231016,141700,133945350,8500,8500,8500,8500,0
20231016,141600,133945350,8500,8500,8500,8500,7
20231016,141500,133885850,8500,8500,8500,8500,25
20231016,141400,133673350,8500,8500,8500,8500,0
20231016,141300,133673350,8500,8500,8500,8500,0
20231016,141200,133673350,8500,8500,8500,8500,6
20231016,141100,133622350,8500,8500,8500,8500,25
20231016,141000,133409850,8500,8500,8500,8500,0
20231016,140900,133409850,8500,8500,8500,8500,0
20231016,140800,133409850,8500,8500,8500,8500,44
20231016,140700,133035850,8500,8500,8500,8500,0
20231016,140600,133035850,8500,8500,8500,8500,0
20231016,140500,133035850,8500,8500,8500,8500,0
20231016,140400,133035850,8500,8500,8500,8500,18
20231016,140300,132882850,8500,8500,8500,8500,0
20231016,140200,132882850,8500,8500,8500,8500,52
20231016,140100,132440850,8500,8500,8500,8500,0
20231016,140000,132440850,8500,8500,8500,8500,0
20231016,135900,132440850,8500,8500,8500,8500,0
20231016,135800,132440850,8500,8500,8500,8500,0
20231016,135700,132440850,8500,8500,8500,8500,11
20231016,135600,132347350,8500,8500,8500,8500,7
20231016,135500,132287850,8490,8490,8490,8490,1
20231016,135400,132279360,8490,8490,8490,8490,1
20231016,135300,132270870,8500,8500,8500,8500,37
20231016,135200,131956370,8490,8490,8490,8490,0
20231016,135100,131956370,8490,8480,8490,8480,2
20231016,135000,131939400,8480,8480,8480,8480,1
20231016,134900,131930920,8510,8510,8510,8510,34
20231016,134800,131641580,8510,8470,8510,8470,12
20231016,134700,131539880,8460,8460,8460,8460,0
20231016,134600,131539880,8460,8460,8460,8460,1
20231016,134500,131531420,8420,8500,8500,8420,62
20231016,134400,131008910,8500,8500,8500,8500,34
20231016,134300,130719910,8500,8500,8500,8500,0
20231016,134200,130719910,8500,8490,8500,8480,18
20231016,134100,130567090,8490,8480,8490,8480,34
20231016,134000,130278640,8480,8480,8480,8480,0
20231016,133900,130278640,8480,8480,8480,8480,1
20231016,133800,130270160,8480,8480,8480,8480,0
20231016,133700,130270160,8480,8480,8480,8480,25
20231016,133600,130058160,8480,8480,8480,8480,50
20231016,133500,129634160,8450,8450,8450,8450,0
20231016,133400,129634160,8450,8450,8450,8450,0
20231016,133300,129634160,8450,8450,8450,8450,0
20231016,133200,129634160,8450,8450,8450,8450,0
20231016,133100,129634160,8450,8450,8450,8450,0
20231016,133000,129634160,8450,8450,8450,8450,0
20231016,132900,129634160,8450,8450,8450,8450,2
20231016,132800,129617260,8480,8440,8480,8440,339
20231016,132700,126753580,8480,8480,8480,8480,7
20231016,132600,126694220,8480,8490,8490,8480,149
20231016,132500,125430390,8480,8480,8480,8480,0
20231016,132400,125430390,8480,8480,8480,8480,0
20231016,132300,125430390,8480,8480,8480,8480,15
20231016,132200,125303190,8460,8460,8460,8460,449
20231016,132100,121504650,8460,8460,8460,8460,25
20231016,132000,121293150,8460,8460,8460,8460,0
20231016,131900,121293150,8460,8460,8460,8460,0
20231016,131800,121293150,8460,8460,8460,8460,0
20231016,131700,121293150,8460,8460,8460,8460,72
20231016,131600,120684030,8440,8440,8440,8440,30
20231016,131500,120430830,8440,8440,8440,8440,0
20231016,131400,120430830,8440,8450,8450,8440,50
20231016,131300,120008730,8440,8450,8450,8440,400
20231016,131200,116632690,8450,8450,8450,8450,0
20231016,131100,116632690,8450,8480,8480,8450,301
20231016,131000,114083610,8490,8490,8490,8490,25
20231016,130900,113871360,8490,8490,8490,8490,0
20231016,130800,113871360,8490,8490,8490,8490,0
20231016,130700,113871360,8490,8490,8490,8490,118
20231016,130600,112869540,8460,8460,8460,8460,0
20231016,130500,112869540,8460,8460,8460,8460,0
20231016,130400,112869540,8460,8460,8460,8460,0
20231016,130300,112869540,8460,8460,8460,8460,0
20231016,130200,112869540,8460,8460,8460,8460,0
20231016,130100,112869540,8460,8460,8460,8460,0
20231016,130000,112869540,8460,8460,8460,8460,0
20231016,125900,112869540,8460,8460,8460,8460,0
20231016,125800,112869540,8460,8460,8460,8460,0
20231016,125700,112869540,8460,8460,8460,8460,0
20231016,125600,112869540,8460,8460,8460,8460,0
20231016,125500,112869540,8460,8460,8460,8460,0
20231016,125400,112869540,8460,8480,8480,8460,936
20231016,125300,104948290,8480,8480,8480,8480,0
20231016,125200,104948290,8480,8480,8480,8480,0
20231016,125100,104948290,8480,8480,8480,8480,0
20231016,125000,104948290,8480,8480,8480,8480,0
20231016,124900,104948290,8480,8480,8480,8480,5
20231016,124800,104905890,8480,8480,8480,8480,0
20231016,124700,104905890,8480,8510,8510,8480,830
20231016,124600,97864660,8520,8520,8520,8520,25
20231016,124500,97651660,8520,8520,8520,8520,18
20231016,124400,97498300,8530,8530,8530,8530,8
20231016,124300,97430060,8520,8520,8520,8520,20
20231016,124200,97259660,8520,8520,8520,8520,0
20231016,124100,97259660,8520,8520,8520,8520,45
20231016,124000,96876260,8520,8520,8520,8520,6
20231016,123900,96825140,8520,8520,8520,8520,25
20231016,123800,96612140,8520,8520,8520,8520,6
20231016,123700,96561020,8520,8520,8520,8520,14
20231016,123600,96441740,8520,8520,8520,8520,0
20231016,123500,96441740,8520,8520,8520,8520,25
20231016,123400,96228740,8520,8520,8520,8520,18
20231016,123300,96075380,8520,8520,8520,8520,25
20231016,123200,95862380,8520,8520,8520,8520,51
20231016,123100,95427860,8510,8510,8510,8510,2
20231016,123000,95410840,8510,8510,8510,8510,1
20231016,122900,95402330,8510,8520,8520,8510,53
20231016,122800,94950780,8510,8510,8510,8510,0
20231016,122700,94950780,8510,8510,8510,8510,0
20231016,122600,94950780,8510,8510,8510,8510,0
20231016,122500,94950780,8510,8510,8510,8510,0
20231016,122400,94950780,8510,8510,8510,8510,22
20231016,122300,94763560,8500,8500,8500,8500,0
20231016,122200,94763560,8500,8500,8500,8500,0
20231016,122100,94763560,8500,8500,8500,8500,0
20231016,122000,94763560,8500,8500,8500,8500,0
20231016,121900,94763560,8500,8500,8500,8500,0
20231016,121800,94763560,8500,8500,8500,8500,0
20231016,121700,94763560,8500,8500,8500,8500,0
20231016,121600,94763560,8500,8500,8500,8500,0
20231016,121500,94763560,8500,8500,8500,8500,0
20231016,121400,94763560,8500,8500,8500,8500,0
20231016,121300,94763560,8500,8500,8500,8500,0
20231016,121200,94763560,8500,8500,8500,8500,1
20231016,121100,94755060,8500,8500,8500,8500,0
20231016,121000,94755060,8500,8500,8500,8500,2
20231016,120900,94738060,8500,8550,8550,8500,450
20231016,120800,90907350,8530,8530,8530,8530,0
20231016,120700,90907350,8530,8530,8530,8530,0
20231016,120600,90907350,8530,8530,8530,8530,0
20231016,120500,90907350,8530,8530,8530,8530,0
20231016,120400,90907350,8530,8530,8530,8530,0
20231016,120300,90907350,8530,8530,8530,8530,0
20231016,120200,90907350,8530,8530,8530,8530,0
20231016,120100,90907350,8530,8530,8530,8530,0
20231016,120000,90907350,8530,8530,8530,8530,0
20231016,115900,90907350,8530,8530,8530,8530,0
20231016,115800,90907350,8530,8530,8530,8530,0
20231016,115700,90907350,8530,8530,8530,8530,0
20231016,115600,90907350,8530,8530,8530,8530,135
20231016,115500,89755800,8480,8540,8540,8480,526
20231016,115400,85268000,8540,8540,8540,8540,0
20231016,115300,85268000,8540,8540,8540,8540,0
20231016,115200,85268000,8540,8540,8540,8540,5
20231016,115100,85225300,8540,8540,8540,8540,0
20231016,115000,85225300,8540,8540,8540,8540,0
20231016,114900,85225300,8540,8540,8540,8540,0
20231016,114800,85225300,8540,8540,8540,8540,0
20231016,114700,85225300,8540,8540,8540,8540,242
20231016,114600,83158620,8540,8540,8540,8540,0
20231016,114500,83158620,8540,8540,8540,8540,0
20231016,114400,83158620,8540,8540,8540,8540,0
20231016,114300,83158620,8540,8540,8540,8540,0
20231016,114200,83158620,8540,8540,8540,8540,0
20231016,114100,83158620,8540,8540,8540,8540,0
20231016,114000,83158620,8540,8540,8540,8540,0
20231016,113900,83158620,8540,8540,8540,8540,10
20231016,113800,83073220,8540,8540,8540,8540,0
20231016,113700,83073220,8540,8540,8540,8540,0
20231016,113600,83073220,8540,8540,8540,8540,0
20231016,113500,83073220,8540,8550,8550,8540,217
20231016,113400,81219790,8550,8550,8550,8550,0
20231016,113300,81219790,8550,8550,8550,8550,0
20231016,113200,81219790,8550,8550,8550,8550,0
20231016,113100,81219790,8550,8550,8550,8550,0
20231016,113000,81219790,8550,8550,8550,8550,24
20231016,112900,81014590,8550,8550,8550,8550,25
20231016,112800,80800840,8550,8550,8550,8550,0
20231016,112700,80800840,8550,8550,8550,8550,1
20231016,112600,80792290,8540,8540,8540,8540,132
20231016,112500,79665010,8540,8540,8540,8540,25
20231016,112400,79451510,8540,8540,8540,8540,0
20231016,112300,79451510,8540,8540,8540,8540,0
20231016,112200,79451510,8540,8540,8540,8540,0
20231016,112100,79451510,8540,8540,8540,8540,25
20231016,112000,79238010,8550,8550,8550,8550,50
20231016,111900,78810510,8550,8510,8550,8510,4005
20231016,111800,44582880,8480,8480,8480,8480,0
20231016,111700,44582880,8480,8480,8480,8480,20
20231016,111600,44413280,8480,8480,8480,8480,0
20231016,111500,44413280,8480,8480,8480,8480,0
20231016,111400,44413280,8480,8480,8480,8480,0
20231016,111300,44413280,8480,8480,8480,8480,0
20231016,111200,44413280,8480,8480,8480,8480,0
20231016,111100,44413280,8480,8480,8480,8480,0
20231016,111000,44413280,8480,8480,8480,8480,0
20231016,110900,44413280,8480,8480,8480,8480,0
20231016,110800,44413280,8480,8480,8480,8480,66
20231016,110700,43853600,8500,8480,8500,8480,131
20231016,110600,42742420,8500,8500,8500,8480,119
20231016,110500,41733240,8480,8480,8480,8480,0
20231016,110400,41733240,8480,8480,8480,8480,0
20231016,110300,41733240,8480,8490,8490,8480,104
20231016,110200,40851280,8500,8500,8500,8500,99
20231016,110100,40009780,8500,8490,8500,8490,244
20231016,110000,37936460,8490,8490,8490,8490,51
20231016,105900,37503470,8490,8490,8490,8490,0
20231016,105800,37503470,8490,8490,8490,8490,0
20231016,105700,37503470,8490,8490,8490,8490,0
20231016,105600,37503470,8490,8490,8490,8490,0
20231016,105500,37503470,8490,8490,8490,8490,0
20231016,105400,37503470,8490,8490,8490,8490,0
20231016,105300,37503470,8490,8490,8490,8490,0
20231016,105200,37503470,8490,8490,8490,8490,0
20231016,105100,37503470,8490,8490,8490,8490,0
20231016,105000,37503470,8490,8490,8490,8490,0
20231016,104900,37503470,8490,8490,8490,8490,10
20231016,104800,37418570,8490,8490,8490,8490,0
20231016,104700,37418570,8490,8490,8490,8490,0
20231016,104600,37418570,8490,8490,8490,8490,0
20231016,104500,37418570,8490,8490,8490,8490,0
20231016,104400,37418570,8490,8490,8490,8490,25
20231016,104300,37206320,8490,8490,8490,8490,75
20231016,104200,36569570,8490,8490,8490,8490,50
20231016,104100,36145070,8490,8490,8490,8490,50
20231016,104000,35720570,8500,8500,8500,8500,0
20231016,103900,35720570,8500,8500,8500,8500,25
20231016,103800,35508070,8500,8500,8500,8500,0
20231016,103700,35508070,8500,8500,8500,8500,0
20231016,103600,35508070,8500,8500,8500,8500,0
20231016,103500,35508070,8500,8500,8500,8500,25
20231016,103400,35295570,8500,8500,8500,8500,200
20231016,103300,33595570,8500,8500,8500,8500,0
20231016,103200,33595570,8500,8500,8500,8500,128
20231016,103100,32507570,8500,8500,8500,8500,29
20231016,103000,32261070,8490,8490,8490,8490,0
20231016,102900,32261070,8490,8490,8490,8490,0
20231016,102800,32261070,8490,8490,8490,8490,0
20231016,102700,32261070,8490,8490,8490,8490,0
20231016,102600,32261070,8490,8490,8490,8490,0
20231016,102500,32261070,8490,8490,8490,8490,0
20231016,102400,32261070,8490,8490,8490,8490,0
20231016,102300,32261070,8490,8490,8490,8490,0
20231016,102200,32261070,8490,8490,8490,8490,0
20231016,102100,32261070,8490,8490,8490,8490,0
20231016,102000,32261070,8490,8490,8490,8490,0
20231016,101900,32261070,8490,8490,8490,8490,0
20231016,101800,32261070,8490,8490,8490,8490,1
20231016,101700,32252580,8490,8490,8490,8490,1
20231016,101600,32244090,8470,8470,8470,8470,0
20231016,101500,32244090,8470,8470,8470,8470,0
20231016,101400,32244090,8470,8470,8470,8470,0
20231016,101300,32244090,8470,8470,8470,8470,0
20231016,101200,32244090,8470,8470,8470,8470,0
20231016,101100,32244090,8470,8470,8470,8470,0
20231016,101000,32244090,8470,8510,8510,8470,500
20231016,100900,28009050,8510,8510,8510,8510,0
20231016,100800,28009050,8510,8510,8510,8510,31
20231016,100700,27745240,8510,8510,8510,8510,124
20231016,100600,26690000,8470,8470,8470,8470,499
20231016,100500,22463470,8500,8490,8500,8490,118
20231016,100400,21461210,8450,8470,8470,8450,600
20231016,100300,16390170,8470,8470,8470,8470,0
20231016,100200,16390170,8470,8470,8470,8470,2
20231016,100100,16373230,8490,8500,8500,8480,31
20231016,100000,16109800,8470,8470,8470,8470,2
20231016,095900,16092860,8450,8440,8450,8440,117
20231016,095800,15104220,8450,8450,8450,8450,0
20231016,095700,15104220,8450,8450,8450,8450,71
20231016,095600,14504270,8440,8440,8440,8440,2
20231016,095500,14487390,8440,8440,8440,8440,0
20231016,095400,14487390,8440,8440,8440,8440,0
20231016,095300,14487390,8440,8440,8440,8440,0
20231016,095200,14487390,8440,8440,8440,8440,10
20231016,095100,14402990,8440,8440,8440,8440,2
20231016,095000,14386110,8440,8440,8440,8440,0
20231016,094900,14386110,8440,8440,8440,8440,1
20231016,094800,14377670,8440,8440,8440,8440,0
20231016,094700,14377670,8440,8420,8440,8420,113
20231016,094600,13426140,8450,8450,8450,8450,0
20231016,094500,13426140,8450,8440,8450,8440,84
20231016,094400,12716350,8440,8440,8440,8440,0
20231016,094300,12716350,8440,8440,8440,8440,0
20231016,094200,12716350,8440,8440,8440,8440,0
20231016,094100,12716350,8440,8450,8450,8440,239
20231016,094000,10698940,8450,8450,8450,8450,0
20231016,093900,10698940,8450,8450,8450,8450,0
20231016,093800,10698940,8450,8440,8450,8440,26
20231016,093700,10479290,8440,8440,8440,8440,9
20231016,093600,10403330,8420,8430,8430,8420,10
20231016,093500,10319110,8440,8440,8440,8440,11
20231016,093400,10226270,8420,8420,8420,8420,0
20231016,093300,10226270,8420,8440,8450,8400,76
20231016,093200,9585960,8450,8430,8450,8410,301
20231016,093100,7054140,8450,8450,8450,8450,0
20231016,093000,7054140,8450,8450,8450,8450,1
20231016,092900,7045690,8450,8450,8450,8450,25
20231016,092800,6834440,8450,8450,8450,8450,0
20231016,092700,6834440,8450,8450,8450,8450,4
20231016,092600,6800640,8420,8440,8440,8420,188
20231016,092500,5216960,8440,8440,8440,8440,11
20231016,092400,5124120,8450,8450,8450,8450,0
20231016,092300,5124120,8450,8450,8450,8450,0
20231016,092200,5124120,8450,8450,8450,8450,0
20231016,092100,5124120,8450,8450,8450,8450,73
20231016,092000,4507270,8450,8450,8450,8450,0
20231016,091900,4507270,8450,8450,8450,8450,33
20231016,091800,4228420,8460,8470,8470,8460,26
20231016,091700,4008210,8470,8470,8470,8470,0
20231016,091600,4008210,8470,8470,8470,8470,0
20231016,091500,4008210,8470,8470,8470,8470,0
20231016,091400,4008210,8470,8470,8470,8470,25
20231016,091300,3796460,8470,8470,8470,8470,0
20231016,091200,3796460,8470,8460,8470,8460,8
20231016,091100,3728710,8450,8470,8470,8450,12
20231016,091000,3627130,8470,8460,8470,8460,63
20231016,090900,3094140,8470,8480,8480,8470,40
20231016,090800,2755300,8470,8470,8470,8470,0
20231016,090700,2755300,8470,8470,8470,8470,0
20231016,090600,2755300,8470,8470,8470,8470,0
20231016,090500,2755300,8470,8470,8470,8470,0
20231016,090400,2755300,8470,8470,8470,8470,0
20231016,090300,2755300,8470,8520,8520,8470,200
20231016,090200,1061250,8490,8490,8490,8490,25
20231016,090100,849000,8490,8490,8490,8490,44
20231016,090000,475440,8490,8490,8490,8490,56