stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,193200,238444115,4240,4240,4240,4240,559
20231006,193100,238444115,4240,4240,4240,4240,0
20231006,193000,238444115,4240,4240,4240,4240,0
20231006,192900,238444115,4240,4240,4240,4240,0
20231006,192800,238444115,4240,4240,4240,4240,0
20231006,192700,238444115,4240,4240,4240,4240,0
20231006,192600,238444115,4240,4240,4240,4240,0
20231006,192500,238444115,4240,4240,4240,4240,0
20231006,192400,238444115,4240,4240,4240,4240,0
20231006,192300,238444115,4240,4240,4240,4240,0
20231006,192200,238444115,4240,4240,4240,4240,0
20231006,192100,238444115,4240,4240,4240,4240,0
20231006,192000,238444115,4240,4240,4240,4240,0
20231006,191900,238444115,4240,4240,4240,4240,0
20231006,191800,238444115,4240,4240,4240,4240,0
20231006,191700,238444115,4240,4240,4240,4240,0
20231006,191600,238444115,4240,4240,4240,4240,0
20231006,191500,238444115,4240,4240,4240,4240,0
20231006,191400,238444115,4240,4240,4240,4240,0
20231006,191300,238444115,4240,4240,4240,4240,0
20231006,191200,238444115,4240,4240,4240,4240,0
20231006,191100,238444115,4240,4240,4240,4240,0
20231006,191000,238444115,4240,4240,4240,4240,0
20231006,190900,238444115,4240,4240,4240,4240,0
20231006,190800,238444115,4240,4240,4240,4240,0
20231006,190700,238444115,4240,4240,4240,4240,0
20231006,190600,238444115,4240,4240,4240,4240,0
20231006,190500,238444115,4240,4240,4240,4240,0
20231006,190400,238444115,4240,4240,4240,4240,0
20231006,190300,238444115,4240,4240,4240,4240,0
20231006,190200,238444115,4240,4240,4240,4240,559
20231006,190100,238444115,4240,4240,4240,4240,0
20231006,190000,238444115,4240,4240,4240,4240,0
20231006,185900,238444115,4240,4240,4240,4240,0
20231006,185800,238444115,4240,4240,4240,4240,0
20231006,185700,238444115,4240,4240,4240,4240,0
20231006,185600,238444115,4240,4240,4240,4240,0
20231006,185500,238444115,4240,4240,4240,4240,0
20231006,185400,238444115,4240,4240,4240,4240,0
20231006,185300,238444115,4240,4240,4240,4240,0
20231006,185200,238444115,4240,4240,4240,4240,0
20231006,185100,238444115,4240,4240,4240,4240,0
20231006,185000,238444115,4240,4240,4240,4240,0
20231006,184900,238444115,4240,4240,4240,4240,0
20231006,184800,238444115,4240,4240,4240,4240,0
20231006,184700,238444115,4240,4240,4240,4240,0
20231006,184600,238444115,4240,4240,4240,4240,0
20231006,184500,238444115,4240,4240,4240,4240,0
20231006,184400,238444115,4240,4240,4240,4240,0
20231006,184300,238444115,4240,4240,4240,4240,0
20231006,184200,238444115,4240,4240,4240,4240,0
20231006,184100,238444115,4240,4240,4240,4240,0
20231006,184000,238444115,4240,4240,4240,4240,0
20231006,183900,238444115,4240,4240,4240,4240,0
20231006,183800,238444115,4240,4240,4240,4240,0
20231006,183700,238444115,4240,4240,4240,4240,0
20231006,183600,238444115,4240,4240,4240,4240,0
20231006,183500,238444115,4240,4240,4240,4240,0
20231006,183400,238444115,4240,4240,4240,4240,0
20231006,183300,238444115,4240,4240,4240,4240,0
20231006,183200,238444115,4240,4240,4240,4240,559
20231006,183100,238444115,4240,4240,4240,4240,0
20231006,183000,238444115,4240,4240,4240,4240,0
20231006,182900,238444115,4240,4240,4240,4240,0
20231006,182800,238444115,4240,4240,4240,4240,0
20231006,182700,238444115,4240,4240,4240,4240,0
20231006,182600,238444115,4240,4240,4240,4240,0
20231006,182500,238444115,4240,4240,4240,4240,0
20231006,182400,238444115,4240,4240,4240,4240,0
20231006,182300,238444115,4240,4240,4240,4240,0
20231006,182200,238444115,4240,4240,4240,4240,0
20231006,182100,238444115,4240,4240,4240,4240,0
20231006,182000,238444115,4240,4240,4240,4240,0
20231006,181900,238444115,4240,4240,4240,4240,0
20231006,181800,238444115,4240,4240,4240,4240,0
20231006,181700,238444115,4240,4240,4240,4240,0
20231006,181600,238444115,4240,4240,4240,4240,0
20231006,181500,238444115,4240,4240,4240,4240,0
20231006,181400,238444115,4240,4240,4240,4240,0
20231006,181300,238444115,4240,4240,4240,4240,0
20231006,181200,238444115,4240,4240,4240,4240,0
20231006,181100,238444115,4240,4240,4240,4240,0
20231006,181000,238444115,4240,4240,4240,4240,0
20231006,180900,238444115,4240,4240,4240,4240,0
20231006,180800,238444115,4240,4240,4240,4240,0
20231006,180700,238444115,4240,4240,4240,4240,0
20231006,180600,238444115,4240,4240,4240,4240,0
20231006,180500,238444115,4240,4240,4240,4240,0
20231006,180400,238444115,4240,4240,4240,4240,0
20231006,180300,238444115,4240,4240,4240,4240,0
20231006,180200,238444115,4240,4240,4240,4240,559
20231006,180100,238444115,4240,4240,4240,4240,0
20231006,180000,238444115,4240,4240,4240,4240,0
20231006,175900,238444115,4240,4240,4240,4240,0
20231006,175800,238444115,4240,4240,4240,4240,0
20231006,175700,238444115,4240,4240,4240,4240,0
20231006,175600,238444115,4240,4240,4240,4240,0
20231006,175500,238444115,4240,4240,4240,4240,0
20231006,175400,238444115,4240,4240,4240,4240,0
20231006,175300,238444115,4240,4240,4240,4240,0
20231006,175200,238444115,4240,4240,4240,4240,0
20231006,175100,238444115,4240,4240,4240,4240,0
20231006,175000,238444115,4240,4240,4240,4240,0
20231006,174900,238444115,4240,4240,4240,4240,0
20231006,174800,238444115,4240,4240,4240,4240,0
20231006,174700,238444115,4240,4240,4240,4240,0
20231006,174600,238444115,4240,4240,4240,4240,0
20231006,174500,238444115,4240,4240,4240,4240,0
20231006,174400,238444115,4240,4240,4240,4240,0
20231006,174300,238444115,4240,4240,4240,4240,0
20231006,174200,238444115,4240,4240,4240,4240,0
20231006,174100,238444115,4240,4240,4240,4240,0
20231006,174000,238444115,4240,4240,4240,4240,0
20231006,173900,238444115,4240,4240,4240,4240,0
20231006,173800,238444115,4240,4240,4240,4240,0
20231006,173700,238444115,4240,4240,4240,4240,0
20231006,173600,238444115,4240,4240,4240,4240,0
20231006,173500,238444115,4240,4240,4240,4240,0
20231006,173400,238444115,4240,4240,4240,4240,0
20231006,173300,238444115,4240,4240,4240,4240,0
20231006,173200,238444115,4240,4240,4240,4240,559
20231006,173100,238444115,4240,4240,4240,4240,0
20231006,173000,238444115,4240,4240,4240,4240,0
20231006,172900,238444115,4240,4240,4240,4240,0
20231006,172800,238444115,4240,4240,4240,4240,0
20231006,172700,238444115,4240,4240,4240,4240,0
20231006,172600,238444115,4240,4240,4240,4240,0
20231006,172500,238444115,4240,4240,4240,4240,0
20231006,172400,238444115,4240,4240,4240,4240,0
20231006,172300,238444115,4240,4240,4240,4240,0
20231006,172200,238444115,4240,4240,4240,4240,0
20231006,172100,238444115,4240,4240,4240,4240,0
20231006,172000,238444115,4240,4240,4240,4240,0
20231006,171900,238444115,4240,4240,4240,4240,0
20231006,171800,238444115,4240,4240,4240,4240,0
20231006,171700,238444115,4240,4240,4240,4240,0
20231006,171600,238444115,4240,4240,4240,4240,0
20231006,171500,238444115,4240,4240,4240,4240,0
20231006,171400,238444115,4240,4240,4240,4240,0
20231006,171300,238444115,4240,4240,4240,4240,0
20231006,171200,238444115,4240,4240,4240,4240,0
20231006,171100,238444115,4240,4240,4240,4240,0
20231006,171000,238444115,4240,4240,4240,4240,0
20231006,170900,238444115,4240,4240,4240,4240,0
20231006,170800,238444115,4240,4240,4240,4240,0
20231006,170700,238444115,4240,4240,4240,4240,0
20231006,170600,238444115,4240,4240,4240,4240,0
20231006,170500,238444115,4240,4240,4240,4240,0
20231006,170400,238444115,4240,4240,4240,4240,0
20231006,170300,238444115,4240,4240,4240,4240,0
20231006,170200,238444115,4240,4240,4240,4240,559
20231006,170100,238444115,4240,4240,4240,4240,0
20231006,170000,238444115,4240,4240,4240,4240,0
20231006,165900,238444115,4240,4240,4240,4240,0
20231006,165800,238444115,4240,4240,4240,4240,0
20231006,165700,238444115,4240,4240,4240,4240,0
20231006,165600,238444115,4240,4240,4240,4240,0
20231006,165500,238444115,4240,4240,4240,4240,0
20231006,165400,238444115,4240,4240,4240,4240,0
20231006,165300,238444115,4240,4240,4240,4240,0
20231006,165200,238444115,4240,4240,4240,4240,0
20231006,165100,238444115,4240,4240,4240,4240,0
20231006,165000,238444115,4240,4240,4240,4240,0
20231006,164900,238444115,4240,4240,4240,4240,0
20231006,164800,238444115,4240,4240,4240,4240,0
20231006,164700,238444115,4240,4240,4240,4240,0
20231006,164600,238444115,4240,4240,4240,4240,0
20231006,164500,238444115,4240,4240,4240,4240,0
20231006,164400,238444115,4240,4240,4240,4240,0
20231006,164300,238444115,4240,4240,4240,4240,0
20231006,164200,238444115,4240,4240,4240,4240,0
20231006,164100,238444115,4240,4240,4240,4240,0
20231006,164000,238444115,4240,4240,4240,4240,0
20231006,163900,238444115,4240,4240,4240,4240,0
20231006,163800,238444115,4240,4240,4240,4240,0
20231006,163700,238444115,4240,4240,4240,4240,0
20231006,163600,238444115,4240,4240,4240,4240,0
20231006,163500,238444115,4240,4240,4240,4240,0
20231006,163400,238444115,4240,4240,4240,4240,0
20231006,163300,238444115,4240,4240,4240,4240,0
20231006,163200,238444115,4240,4240,4240,4240,559
20231006,163100,238444115,4240,4240,4240,4240,0
20231006,163000,238444115,4240,4240,4240,4240,0
20231006,162900,238444115,4240,4240,4240,4240,0
20231006,162800,238444115,4240,4240,4240,4240,0
20231006,162700,238444115,4240,4240,4240,4240,0
20231006,162600,238444115,4240,4240,4240,4240,0
20231006,162500,238444115,4240,4240,4240,4240,0
20231006,162400,238444115,4240,4240,4240,4240,0
20231006,162300,238444115,4240,4240,4240,4240,0
20231006,162200,238444115,4240,4240,4240,4240,0
20231006,162100,238444115,4240,4240,4240,4240,0
20231006,162000,238444115,4240,4240,4240,4240,0
20231006,161900,238444115,4240,4240,4240,4240,0
20231006,161800,238444115,4240,4240,4240,4240,0
20231006,161700,238444115,4240,4240,4240,4240,0
20231006,161600,238444115,4240,4240,4240,4240,0
20231006,161500,238444115,4240,4240,4240,4240,0
20231006,161400,238444115,4240,4240,4240,4240,0
20231006,161300,238444115,4240,4240,4240,4240,0
20231006,161200,238444115,4240,4240,4240,4240,0
20231006,161100,238444115,4240,4240,4240,4240,0
20231006,161000,238444115,4240,4240,4240,4240,0
20231006,160900,238444115,4240,4240,4240,4240,0
20231006,160800,238444115,4240,4240,4240,4240,0
20231006,160700,238444115,4240,4240,4240,4240,0
20231006,160600,238444115,4240,4240,4240,4240,0
20231006,160500,238444115,4240,4240,4240,4240,0
20231006,160400,238444115,4240,4240,4240,4240,0
20231006,160300,238444115,4240,4240,4240,4240,0
20231006,160200,238444115,4240,4240,4240,4240,559
20231006,160100,238444115,4240,4240,4240,4240,0
20231006,160000,238444115,4240,4240,4240,4240,0
20231006,155900,238444115,4240,4240,4240,4240,0
20231006,155800,238444115,4240,4240,4240,4240,0
20231006,155700,238444115,4240,4240,4240,4240,0
20231006,155600,238444115,4240,4240,4240,4240,0
20231006,155500,238444115,4240,4240,4240,4240,0
20231006,155400,238444115,4240,4240,4240,4240,0
20231006,155300,238444115,4240,4240,4240,4240,0
20231006,155200,238444115,4240,4240,4240,4240,0
20231006,155100,238444115,4240,4240,4240,4240,0
20231006,155000,238444115,4240,4240,4240,4240,0
20231006,154900,238444115,4240,4240,4240,4240,0
20231006,154800,238444115,4240,4240,4240,4240,0
20231006,154700,238444115,4240,4240,4240,4240,0
20231006,154600,238444115,4240,4240,4240,4240,0
20231006,154500,238444115,4240,4240,4240,4240,0
20231006,154400,238444115,4240,4240,4240,4240,0
20231006,154300,238444115,4240,4240,4240,4240,0
20231006,154200,238444115,4240,4240,4240,4240,0
20231006,154100,238444115,4240,4240,4240,4240,0
20231006,154000,238444115,4240,4240,4240,4240,0
20231006,153900,238444115,4240,4240,4240,4240,0
20231006,153800,238444115,4240,4240,4240,4240,0
20231006,153700,238444115,4240,4240,4240,4240,0
20231006,153600,238444115,4240,4240,4240,4240,0
20231006,153500,238444115,4240,4240,4240,4240,0
20231006,153400,238444115,4240,4240,4240,4240,0
20231006,153300,238444115,4240,4240,4240,4240,0
20231006,153200,238444115,4240,4240,4240,4240,559
20231006,153100,238444115,4240,4240,4240,4240,0
20231006,153000,238444115,4240,4240,4240,4240,559
20231006,152900,236073955,4240,4240,4240,4240,0
20231006,152800,236073955,4240,4240,4240,4240,0
20231006,152700,236073955,4240,4240,4240,4240,0
20231006,152600,236073955,4240,4240,4240,4240,0
20231006,152500,236073955,4240,4240,4240,4240,0
20231006,152400,236073955,4240,4240,4240,4240,0
20231006,152300,236073955,4240,4240,4240,4240,0
20231006,152200,236073955,4240,4240,4240,4240,0
20231006,152100,236073955,4240,4240,4240,4240,0
20231006,152000,236073955,4240,4240,4240,4240,0
20231006,151900,236073955,4240,4235,4240,4235,128
20231006,151800,235531285,4240,4240,4240,4240,964
20231006,151700,231443925,4240,4240,4240,4240,0
20231006,151600,231443925,4240,4240,4240,4240,0
20231006,151500,231443925,4240,4240,4240,4240,0
20231006,151400,231443925,4240,4240,4240,4240,15
20231006,151300,231380325,4240,4235,4240,4235,150
20231006,151200,230744475,4240,4235,4240,4235,51
20231006,151100,230528310,4210,4210,4210,4210,0
20231006,151000,230528310,4210,4210,4210,4210,100
20231006,150900,230107310,4210,4210,4210,4210,0
20231006,150800,230107310,4210,4210,4210,4210,0
20231006,150700,230107310,4210,4210,4210,4210,47
20231006,150600,229909440,4240,4240,4240,4240,50
20231006,150500,229697440,4245,4245,4245,4245,0
20231006,150400,229697440,4245,4245,4245,4245,0
20231006,150300,229697440,4245,4245,4245,4245,0
20231006,150200,229697440,4245,4245,4245,4245,0
20231006,150100,229697440,4245,4245,4245,4245,0
20231006,150000,229697440,4245,4245,4245,4245,0
20231006,145900,229697440,4245,4230,4245,4230,200
20231006,145800,228849110,4230,4225,4230,4225,498
20231006,145700,226742600,4230,4230,4230,4230,0
20231006,145600,226742600,4230,4230,4230,4230,0
20231006,145500,226742600,4230,4230,4230,4230,0
20231006,145400,226742600,4230,4230,4230,4230,0
20231006,145300,226742600,4230,4230,4230,4230,0
20231006,145200,226742600,4230,4230,4230,4230,0
20231006,145100,226742600,4230,4230,4230,4230,0
20231006,145000,226742600,4230,4230,4230,4230,33
20231006,144900,226603010,4230,4205,4230,4205,1283
20231006,144800,221180950,4190,4190,4190,4190,0
20231006,144700,221180950,4190,4190,4190,4190,0
20231006,144600,221180950,4190,4190,4190,4190,2
20231006,144500,221172570,4225,4225,4225,4225,1
20231006,144400,221168345,4225,4225,4225,4225,75
20231006,144300,220851470,4225,4225,4225,4225,0
20231006,144200,220851470,4225,4225,4225,4225,0
20231006,144100,220851470,4225,4225,4225,4225,1
20231006,144000,220847245,4150,4150,4150,4150,0
20231006,143900,220847245,4150,4150,4150,4150,0
20231006,143800,220847245,4150,4150,4150,4150,0
20231006,143700,220847245,4150,4150,4150,4150,0
20231006,143600,220847245,4150,4150,4150,4150,0
20231006,143500,220847245,4150,4150,4150,4150,0
20231006,143400,220847245,4150,4200,4200,4150,725
20231006,143300,217824415,4230,4230,4230,4230,0
20231006,143200,217824415,4230,4230,4230,4230,0
20231006,143100,217824415,4230,4200,4230,4200,340
20231006,143000,216389855,4200,4200,4200,4200,0
20231006,142900,216389855,4200,4200,4200,4200,0
20231006,142800,216389855,4200,4200,4200,4200,0
20231006,142700,216389855,4200,4200,4200,4200,0
20231006,142600,216389855,4200,4200,4200,4200,0
20231006,142500,216389855,4200,4200,4200,4200,921
20231006,142400,212521655,4205,4205,4205,4205,0
20231006,142300,212521655,4205,4205,4205,4205,79
20231006,142200,212189460,4205,4205,4205,4205,0
20231006,142100,212189460,4205,4205,4205,4205,24
20231006,142000,212088540,4215,4215,4215,4215,0
20231006,141900,212088540,4215,4215,4215,4215,0
20231006,141800,212088540,4215,4215,4215,4215,0
20231006,141700,212088540,4215,4215,4215,4215,0
20231006,141600,212088540,4215,4215,4215,4215,0
20231006,141500,212088540,4215,4215,4215,4215,0
20231006,141400,212088540,4215,4215,4215,4215,0
20231006,141300,212088540,4215,4215,4215,4215,1200
20231006,141200,207030540,4240,4240,4240,4240,0
20231006,141100,207030540,4240,4240,4240,4240,0
20231006,141000,207030540,4240,4240,4240,4240,0
20231006,140900,207030540,4240,4240,4240,4240,0
20231006,140800,207030540,4240,4240,4240,4240,0
20231006,140700,207030540,4240,4240,4240,4240,0
20231006,140600,207030540,4240,4205,4240,4205,30
20231006,140500,206903690,4205,4205,4205,4205,0
20231006,140400,206903690,4205,4210,4210,4205,210
20231006,140300,206019640,4210,4210,4210,4210,186
20231006,140200,205236580,4210,4210,4210,4210,11
20231006,140100,205190270,4215,4220,4220,4215,314
20231006,140000,203866690,4245,4245,4245,4245,0
20231006,135900,203866690,4245,4245,4245,4245,0
20231006,135800,203866690,4245,4245,4245,4245,0
20231006,135700,203866690,4245,4245,4245,4245,0
20231006,135600,203866690,4245,4245,4245,4245,0
20231006,135500,203866690,4245,4245,4245,4245,0
20231006,135400,203866690,4245,4245,4245,4245,0
20231006,135300,203866690,4245,4245,4245,4245,0
20231006,135200,203866690,4245,4245,4245,4245,0
20231006,135100,203866690,4245,4245,4245,4245,24
20231006,135000,203764810,4245,4245,4245,4245,0
20231006,134900,203764810,4245,4245,4245,4245,100
20231006,134800,203340310,4245,4245,4245,4245,0
20231006,134700,203340310,4245,4240,4245,4240,24
20231006,134600,203238455,4245,4245,4245,4245,2
20231006,134500,203229965,4245,4245,4245,4245,0
20231006,134400,203229965,4245,4220,4245,4220,129
20231006,134300,202684860,4220,4220,4220,4220,1100
20231006,134200,198042860,4220,4220,4220,4220,24
20231006,134100,197941580,4255,4255,4255,4255,0
20231006,134000,197941580,4255,4255,4255,4255,0
20231006,133900,197941580,4255,4255,4255,4255,0
20231006,133800,197941580,4255,4260,4260,4255,113
20231006,133700,197460715,4255,4255,4255,4255,40
20231006,133600,197290515,4260,4260,4260,4260,0
20231006,133500,197290515,4260,4260,4260,4260,0
20231006,133400,197290515,4260,4260,4260,4260,0
20231006,133300,197290515,4260,4260,4260,4260,0
20231006,133200,197290515,4260,4260,4260,4260,0
20231006,133100,197290515,4260,4260,4260,4260,0
20231006,133000,197290515,4260,4260,4260,4260,11
20231006,132900,197243655,4260,4260,4260,4260,0
20231006,132800,197243655,4260,4260,4260,4260,0
20231006,132700,197243655,4260,4260,4260,4260,0
20231006,132600,197243655,4260,4260,4260,4260,100
20231006,132500,196817655,4260,4260,4260,4260,300
20231006,132400,195539655,4265,4265,4265,4265,0
20231006,132300,195539655,4265,4265,4265,4265,0
20231006,132200,195539655,4265,4265,4265,4265,0
20231006,132100,195539655,4265,4265,4265,4265,0
20231006,132000,195539655,4265,4265,4265,4265,0
20231006,131900,195539655,4265,4260,4265,4260,236
20231006,131800,194533760,4265,4215,4265,4215,9664
20231006,131700,153624410,4210,4210,4210,4210,0
20231006,131600,153624410,4210,4210,4210,4210,0
20231006,131500,153624410,4210,4220,4220,4210,300
20231006,131400,152359410,4195,4190,4195,4190,754
20231006,131300,149196910,4190,4185,4190,4185,234
20231006,131200,148216630,4185,4185,4185,4185,0
20231006,131100,148216630,4185,4185,4185,4185,9
20231006,131000,148178965,4185,4185,4185,4185,0
20231006,130900,148178965,4185,4185,4185,4185,0
20231006,130800,148178965,4185,4185,4185,4185,0
20231006,130700,148178965,4185,4185,4185,4185,900
20231006,130600,144412465,4165,4165,4165,4165,0
20231006,130500,144412465,4165,4165,4165,4165,0
20231006,130400,144412465,4165,4165,4165,4165,0
20231006,130300,144412465,4165,4165,4165,4165,0
20231006,130200,144412465,4165,4165,4165,4165,364
20231006,130100,142896405,4150,4150,4150,4150,0
20231006,130000,142896405,4150,4150,4150,4150,0
20231006,125900,142896405,4150,4140,4150,4140,1144
20231006,125800,138157345,4135,4135,4135,4135,65
20231006,125700,137888570,4130,4130,4130,4130,0
20231006,125600,137888570,4130,4130,4130,4130,0
20231006,125500,137888570,4130,4130,4130,4130,0
20231006,125400,137888570,4130,4130,4130,4130,0
20231006,125300,137888570,4130,4130,4130,4130,0
20231006,125200,137888570,4130,4130,4130,4130,0
20231006,125100,137888570,4130,4130,4130,4130,0
20231006,125000,137888570,4130,4130,4130,4130,0
20231006,124900,137888570,4130,4130,4130,4130,60
20231006,124800,137640770,4100,4100,4100,4100,75
20231006,124700,137333270,4100,4130,4130,4100,17
20231006,124600,137263115,4130,4130,4130,4130,1
20231006,124500,137258985,4145,4145,4145,4145,1
20231006,124400,137254840,4125,4125,4125,4125,0
20231006,124300,137254840,4125,4125,4125,4125,0
20231006,124200,137254840,4125,4125,4125,4125,0
20231006,124100,137254840,4125,4130,4130,4120,4590
20231006,124000,118339655,4170,4170,4170,4170,0
20231006,123900,118339655,4170,4170,4170,4170,1
20231006,123800,118335485,4120,4190,4190,4120,2039
20231006,123700,109925265,4150,4150,4150,4150,0
20231006,123600,109925265,4150,4150,4150,4150,0
20231006,123500,109925265,4150,4150,4150,4150,0
20231006,123400,109925265,4150,4150,4150,4150,0
20231006,123300,109925265,4150,4150,4150,4150,0
20231006,123200,109925265,4150,4150,4150,4150,0
20231006,123100,109925265,4150,4150,4150,4150,0
20231006,123000,109925265,4150,4150,4150,4150,0
20231006,122900,109925265,4150,4150,4150,4150,0
20231006,122800,109925265,4150,4150,4150,4150,1
20231006,122700,109921115,4190,4190,4190,4190,0
20231006,122600,109921115,4190,4190,4190,4190,0
20231006,122500,109921115,4190,4190,4190,4190,0
20231006,122400,109921115,4190,4190,4190,4190,0
20231006,122300,109921115,4190,4190,4190,4190,0
20231006,122200,109921115,4190,4190,4190,4190,0
20231006,122100,109921115,4190,4190,4190,4190,0
20231006,122000,109921115,4190,4190,4190,4190,0
20231006,121900,109921115,4190,4190,4190,4190,0
20231006,121800,109921115,4190,4190,4190,4190,0
20231006,121700,109921115,4190,4190,4190,4190,0
20231006,121600,109921115,4190,4190,4190,4190,0
20231006,121500,109921115,4190,4190,4190,4190,0
20231006,121400,109921115,4190,4190,4190,4190,0
20231006,121300,109921115,4190,4190,4190,4190,0
20231006,121200,109921115,4190,4190,4190,4190,0
20231006,121100,109921115,4190,4190,4190,4190,0
20231006,121000,109921115,4190,4190,4190,4190,0
20231006,120900,109921115,4190,4190,4190,4190,0
20231006,120800,109921115,4190,4190,4190,4190,0
20231006,120700,109921115,4190,4190,4190,4190,0
20231006,120600,109921115,4190,4190,4190,4190,0
20231006,120500,109921115,4190,4190,4190,4190,0
20231006,120400,109921115,4190,4190,4190,4190,0
20231006,120300,109921115,4190,4190,4190,4190,0
20231006,120200,109921115,4190,4190,4190,4190,0
20231006,120100,109921115,4190,4190,4190,4190,0
20231006,120000,109921115,4190,4190,4190,4190,0
20231006,115900,109921115,4190,4190,4190,4190,0
20231006,115800,109921115,4190,4190,4190,4190,0
20231006,115700,109921115,4190,4190,4190,4190,0
20231006,115600,109921115,4190,4190,4190,4190,0
20231006,115500,109921115,4190,4190,4190,4190,0
20231006,115400,109921115,4190,4190,4190,4190,0
20231006,115300,109921115,4190,4190,4190,4190,0
20231006,115200,109921115,4190,4190,4190,4190,0
20231006,115100,109921115,4190,4190,4190,4190,0
20231006,115000,109921115,4190,4190,4190,4190,0
20231006,114900,109921115,4190,4190,4190,4190,0
20231006,114800,109921115,4190,4190,4190,4190,0
20231006,114700,109921115,4190,4190,4190,4190,0
20231006,114600,109921115,4190,4190,4190,4190,0
20231006,114500,109921115,4190,4190,4190,4190,0
20231006,114400,109921115,4190,4190,4190,4190,0
20231006,114300,109921115,4190,4190,4190,4190,0
20231006,114200,109921115,4190,4190,4190,4190,0
20231006,114100,109921115,4190,4190,4190,4190,3
20231006,114000,109908545,4160,4160,4160,4160,0
20231006,113900,109908545,4160,4160,4160,4160,0
20231006,113800,109908545,4160,4160,4160,4160,0
20231006,113700,109908545,4160,4160,4160,4160,1247
20231006,113600,104721025,4160,4160,4160,4160,0
20231006,113500,104721025,4160,4160,4160,4160,0
20231006,113400,104721025,4160,4160,4160,4160,1
20231006,113300,104716865,4190,4190,4190,4190,0
20231006,113200,104716865,4190,4190,4190,4190,4
20231006,113100,104700105,4190,4190,4190,4190,0
20231006,113000,104700105,4190,4190,4190,4190,44
20231006,112900,104515745,4190,4190,4190,4190,145
20231006,112800,103908195,4185,4185,4185,4185,0
20231006,112700,103908195,4185,4185,4185,4185,0
20231006,112600,103908195,4185,4185,4185,4185,0
20231006,112500,103908195,4185,4185,4185,4185,0
20231006,112400,103908195,4185,4185,4185,4185,0
20231006,112300,103908195,4185,4185,4185,4185,0
20231006,112200,103908195,4185,4185,4185,4185,0
20231006,112100,103908195,4185,4185,4185,4185,0
20231006,112000,103908195,4185,4185,4185,4185,0
20231006,111900,103908195,4185,4185,4185,4185,0
20231006,111800,103908195,4185,4185,4185,4185,0
20231006,111700,103908195,4185,4185,4185,4185,0
20231006,111600,103908195,4185,4185,4185,4185,2
20231006,111500,103899825,4185,4185,4185,4185,0
20231006,111400,103899825,4185,4185,4185,4185,0
20231006,111300,103899825,4185,4185,4185,4185,0
20231006,111200,103899825,4185,4185,4185,4185,4
20231006,111100,103883085,4185,4185,4185,4185,0
20231006,111000,103883085,4185,4185,4185,4185,0
20231006,110900,103883085,4185,4185,4185,4185,0
20231006,110800,103883085,4185,4185,4185,4185,0
20231006,110700,103883085,4185,4185,4185,4185,119
20231006,110600,103385070,4180,4180,4180,4180,0
20231006,110500,103385070,4180,4180,4180,4180,0
20231006,110400,103385070,4180,4180,4180,4180,0
20231006,110300,103385070,4180,4180,4180,4180,0
20231006,110200,103385070,4180,4180,4180,4180,0
20231006,110100,103385070,4180,4180,4180,4180,0
20231006,110000,103385070,4180,4180,4180,4180,0
20231006,105900,103385070,4180,4180,4180,4180,4
20231006,105800,103368350,4185,4185,4185,4185,1036
20231006,105700,99032690,4190,4190,4190,4190,369
20231006,105600,97486580,4190,4190,4190,4190,0
20231006,105500,97486580,4190,4190,4190,4190,0
20231006,105400,97486580,4190,4190,4190,4190,1
20231006,105300,97482390,4195,4195,4195,4195,0
20231006,105200,97482390,4195,4195,4195,4195,2
20231006,105100,97474000,4195,4195,4195,4195,0
20231006,105000,97474000,4195,4195,4195,4195,0
20231006,104900,97474000,4195,4195,4195,4195,350
20231006,104800,96005750,4220,4220,4220,4220,0
20231006,104700,96005750,4220,4220,4220,4220,10
20231006,104600,95963550,4220,4220,4220,4220,0
20231006,104500,95963550,4220,4220,4220,4220,0
20231006,104400,95963550,4220,4220,4220,4220,12
20231006,104300,95912910,4190,4190,4190,4190,0
20231006,104200,95912910,4190,4190,4190,4190,0
20231006,104100,95912910,4190,4190,4190,4190,0
20231006,104000,95912910,4190,4190,4190,4190,0
20231006,103900,95912910,4190,4190,4190,4190,7
20231006,103800,95883580,4190,4190,4190,4190,1
20231006,103700,95879390,4190,4190,4190,4190,22
20231006,103600,95787210,4225,4225,4225,4225,0
20231006,103500,95787210,4225,4225,4225,4225,0
20231006,103400,95787210,4225,4225,4225,4225,17
20231006,103300,95715385,4215,4215,4215,4215,14
20231006,103200,95656375,4220,4220,4220,4220,400
20231006,103100,93968375,4220,4220,4220,4220,0
20231006,103000,93968375,4220,4220,4220,4220,0
20231006,102900,93968375,4220,4220,4220,4220,0
20231006,102800,93968375,4220,4220,4220,4220,0
20231006,102700,93968375,4220,4220,4220,4220,0
20231006,102600,93968375,4220,4220,4220,4220,0
20231006,102500,93968375,4220,4220,4220,4220,0
20231006,102400,93968375,4220,4220,4220,4220,100
20231006,102300,93546375,4215,4215,4215,4215,30
20231006,102200,93419925,4185,4185,4185,4185,0
20231006,102100,93419925,4185,4185,4185,4185,2
20231006,102000,93411555,4185,4215,4215,4185,2132
20231006,101900,84475770,4275,4275,4275,4275,11
20231006,101800,84428745,4285,4285,4285,4285,0
20231006,101700,84428745,4285,4285,4285,4285,2
20231006,101600,84420175,4270,4270,4270,4270,0
20231006,101500,84420175,4270,4225,4270,4225,2545
20231006,101400,73596705,4225,4220,4225,4220,9
20231006,101300,73558705,4215,4215,4215,4215,0
20231006,101200,73558705,4215,4215,4215,4215,2481
20231006,101100,63101290,4205,4205,4205,4205,0
20231006,101000,63101290,4205,4205,4205,4205,600
20231006,100900,60578290,4205,4205,4205,4205,4
20231006,100800,60561470,4200,4200,4200,4200,100
20231006,100700,60141470,4200,4200,4200,4200,0
20231006,100600,60141470,4200,4200,4200,4200,0
20231006,100500,60141470,4200,4200,4200,4200,100
20231006,100400,59721470,4235,4235,4235,4235,0
20231006,100300,59721470,4235,4235,4235,4235,0
20231006,100200,59721470,4235,4235,4235,4235,0
20231006,100100,59721470,4235,4235,4235,4235,1
20231006,100000,59717235,4200,4200,4200,4200,0
20231006,095900,59717235,4200,4200,4200,4200,0
20231006,095800,59717235,4200,4200,4200,4200,1
20231006,095700,59713035,4200,4190,4200,4190,1444
20231006,095600,53653290,4190,4185,4190,4185,23
20231006,095500,53557030,4185,4185,4185,4185,6
20231006,095400,53531920,4180,4180,4180,4180,6
20231006,095300,53506840,4175,4175,4175,4175,1
20231006,095200,53502665,4175,4175,4175,4175,120
20231006,095100,53001665,4175,4175,4175,4175,0
20231006,095000,53001665,4175,4175,4175,4175,120
20231006,094900,52500665,4160,4160,4160,4160,0
20231006,094800,52500665,4160,4130,4160,4130,2992
20231006,094700,40089035,4120,4115,4120,4115,258
20231006,094600,39026505,4115,4115,4115,4115,0
20231006,094500,39026505,4115,4115,4115,4115,0
20231006,094400,39026505,4115,4115,4115,4115,0
20231006,094300,39026505,4115,4115,4115,4115,0
20231006,094200,39026505,4115,4115,4115,4115,0
20231006,094100,39026505,4115,4115,4115,4115,0
20231006,094000,39026505,4115,4115,4115,4115,332
20231006,093900,37660325,4115,4115,4115,4115,0
20231006,093800,37660325,4115,4115,4115,4115,0
20231006,093700,37660325,4115,4115,4115,4115,0
20231006,093600,37660325,4115,4115,4115,4115,0
20231006,093500,37660325,4115,4115,4115,4115,0
20231006,093400,37660325,4115,4115,4115,4115,0
20231006,093300,37660325,4115,4115,4115,4115,1
20231006,093200,37656210,4115,4115,4115,4115,0
20231006,093100,37656210,4115,4115,4115,4115,7
20231006,093000,37627405,4115,4115,4115,4115,0
20231006,092900,37627405,4115,4115,4115,4115,0
20231006,092800,37627405,4115,4115,4115,4115,0
20231006,092700,37627405,4115,4115,4115,4115,1
20231006,092600,37623290,4100,4090,4100,4090,391
20231006,092500,36024090,4090,4090,4090,4090,0
20231006,092400,36024090,4090,4095,4095,4090,1255
20231006,092300,30885115,4095,4095,4095,4095,130
20231006,092200,30352765,4095,4100,4100,4095,1693
20231006,092100,23411470,4100,4100,4100,4100,10
20231006,092000,23370470,4120,4120,4120,4120,0
20231006,091900,23370470,4120,4120,4120,4120,0
20231006,091800,23370470,4120,4120,4120,4120,0
20231006,091700,23370470,4120,4120,4120,4120,0
20231006,091600,23370470,4120,4120,4120,4120,0
20231006,091500,23370470,4120,4120,4120,4120,0
20231006,091400,23370470,4120,4120,4120,4120,1
20231006,091300,23366350,4100,4100,4100,4100,0
20231006,091200,23366350,4100,4105,4105,4100,200
20231006,091100,22546290,4110,4140,4140,4110,101
20231006,091000,22131150,4140,4140,4140,4140,0
20231006,090900,22131150,4140,4140,4140,4140,0
20231006,090800,22131150,4140,4140,4140,4140,90
20231006,090700,21758550,4140,4140,4140,4140,0
20231006,090600,21758550,4140,4140,4140,4140,538
20231006,090500,19531230,4160,4160,4160,4160,0
20231006,090400,19531230,4160,4160,4160,4160,0
20231006,090300,19531230,4160,4070,4160,4070,3203
20231006,090200,6375460,4070,4070,4080,4070,531
20231006,090100,4214270,4065,4055,4070,4055,698
20231006,090000,1377815,4065,3925,4065,3925,351