stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,192800,207676550,9300,9300,9300,9300,164
20231017,192700,207676550,9300,9300,9300,9300,0
20231017,192600,207676550,9300,9300,9300,9300,0
20231017,192500,207676550,9300,9300,9300,9300,0
20231017,192400,207676550,9300,9300,9300,9300,0
20231017,192300,207676550,9300,9300,9300,9300,0
20231017,192200,207676550,9300,9300,9300,9300,0
20231017,192100,207676550,9300,9300,9300,9300,0
20231017,192000,207676550,9300,9300,9300,9300,0
20231017,191900,207676550,9300,9300,9300,9300,0
20231017,191800,207676550,9300,9300,9300,9300,0
20231017,191700,207676550,9300,9300,9300,9300,0
20231017,191600,207676550,9300,9300,9300,9300,0
20231017,191500,207676550,9300,9300,9300,9300,0
20231017,191400,207676550,9300,9300,9300,9300,0
20231017,191300,207676550,9300,9300,9300,9300,0
20231017,191200,207676550,9300,9300,9300,9300,0
20231017,191100,207676550,9300,9300,9300,9300,0
20231017,191000,207676550,9300,9300,9300,9300,0
20231017,190900,207676550,9300,9300,9300,9300,0
20231017,190800,207676550,9300,9300,9300,9300,0
20231017,190700,207676550,9300,9300,9300,9300,0
20231017,190600,207676550,9300,9300,9300,9300,0
20231017,190500,207676550,9300,9300,9300,9300,0
20231017,190400,207676550,9300,9300,9300,9300,0
20231017,190300,207676550,9300,9300,9300,9300,0
20231017,190200,207676550,9300,9300,9300,9300,0
20231017,190100,207676550,9300,9300,9300,9300,0
20231017,190000,207676550,9300,9300,9300,9300,0
20231017,185900,207676550,9300,9300,9300,9300,0
20231017,185800,207676550,9300,9300,9300,9300,164
20231017,185700,207676550,9300,9300,9300,9300,0
20231017,185600,207676550,9300,9300,9300,9300,0
20231017,185500,207676550,9300,9300,9300,9300,0
20231017,185400,207676550,9300,9300,9300,9300,0
20231017,185300,207676550,9300,9300,9300,9300,0
20231017,185200,207676550,9300,9300,9300,9300,0
20231017,185100,207676550,9300,9300,9300,9300,0
20231017,185000,207676550,9300,9300,9300,9300,0
20231017,184900,207676550,9300,9300,9300,9300,0
20231017,184800,207676550,9300,9300,9300,9300,0
20231017,184700,207676550,9300,9300,9300,9300,0
20231017,184600,207676550,9300,9300,9300,9300,0
20231017,184500,207676550,9300,9300,9300,9300,0
20231017,184400,207676550,9300,9300,9300,9300,0
20231017,184300,207676550,9300,9300,9300,9300,0
20231017,184200,207676550,9300,9300,9300,9300,0
20231017,184100,207676550,9300,9300,9300,9300,0
20231017,184000,207676550,9300,9300,9300,9300,0
20231017,183900,207676550,9300,9300,9300,9300,0
20231017,183800,207676550,9300,9300,9300,9300,0
20231017,183700,207676550,9300,9300,9300,9300,0
20231017,183600,207676550,9300,9300,9300,9300,0
20231017,183500,207676550,9300,9300,9300,9300,0
20231017,183400,207676550,9300,9300,9300,9300,0
20231017,183300,207676550,9300,9300,9300,9300,0
20231017,183200,207676550,9300,9300,9300,9300,0
20231017,183100,207676550,9300,9300,9300,9300,0
20231017,183000,207676550,9300,9300,9300,9300,0
20231017,182900,207676550,9300,9300,9300,9300,0
20231017,182800,207676550,9300,9300,9300,9300,164
20231017,182700,207676550,9300,9300,9300,9300,0
20231017,182600,207676550,9300,9300,9300,9300,0
20231017,182500,207676550,9300,9300,9300,9300,0
20231017,182400,207676550,9300,9300,9300,9300,0
20231017,182300,207676550,9300,9300,9300,9300,0
20231017,182200,207676550,9300,9300,9300,9300,0
20231017,182100,207676550,9300,9300,9300,9300,0
20231017,182000,207676550,9300,9300,9300,9300,0
20231017,181900,207676550,9300,9300,9300,9300,0
20231017,181800,207676550,9300,9300,9300,9300,0
20231017,181700,207676550,9300,9300,9300,9300,0
20231017,181600,207676550,9300,9300,9300,9300,0
20231017,181500,207676550,9300,9300,9300,9300,0
20231017,181400,207676550,9300,9300,9300,9300,0
20231017,181300,207676550,9300,9300,9300,9300,0
20231017,181200,207676550,9300,9300,9300,9300,0
20231017,181100,207676550,9300,9300,9300,9300,0
20231017,181000,207676550,9300,9300,9300,9300,0
20231017,180900,207676550,9300,9300,9300,9300,0
20231017,180800,207676550,9300,9300,9300,9300,0
20231017,180700,207676550,9300,9300,9300,9300,0
20231017,180600,207676550,9300,9300,9300,9300,0
20231017,180500,207676550,9300,9300,9300,9300,0
20231017,180400,207676550,9300,9300,9300,9300,0
20231017,180300,207676550,9300,9300,9300,9300,0
20231017,180200,207676550,9300,9300,9300,9300,0
20231017,180100,207676550,9300,9300,9300,9300,0
20231017,180000,207676550,9300,9300,9300,9300,0
20231017,175900,207676550,9300,9300,9300,9300,0
20231017,175800,207676550,9300,9300,9300,9300,164
20231017,175700,207676550,9300,9300,9300,9300,0
20231017,175600,207676550,9300,9300,9300,9300,0
20231017,175500,207676550,9300,9300,9300,9300,0
20231017,175400,207676550,9300,9300,9300,9300,0
20231017,175300,207676550,9300,9300,9300,9300,0
20231017,175200,207676550,9300,9300,9300,9300,0
20231017,175100,207676550,9300,9300,9300,9300,0
20231017,175000,207676550,9300,9300,9300,9300,0
20231017,174900,207676550,9300,9300,9300,9300,0
20231017,174800,207676550,9300,9300,9300,9300,0
20231017,174700,207676550,9300,9300,9300,9300,0
20231017,174600,207676550,9300,9300,9300,9300,0
20231017,174500,207676550,9300,9300,9300,9300,0
20231017,174400,207676550,9300,9300,9300,9300,0
20231017,174300,207676550,9300,9300,9300,9300,0
20231017,174200,207676550,9300,9300,9300,9300,0
20231017,174100,207676550,9300,9300,9300,9300,0
20231017,174000,207676550,9300,9300,9300,9300,0
20231017,173900,207676550,9300,9300,9300,9300,0
20231017,173800,207676550,9300,9300,9300,9300,0
20231017,173700,207676550,9300,9300,9300,9300,0
20231017,173600,207676550,9300,9300,9300,9300,0
20231017,173500,207676550,9300,9300,9300,9300,0
20231017,173400,207676550,9300,9300,9300,9300,0
20231017,173300,207676550,9300,9300,9300,9300,0
20231017,173200,207676550,9300,9300,9300,9300,0
20231017,173100,207676550,9300,9300,9300,9300,0
20231017,173000,207676550,9300,9300,9300,9300,0
20231017,172900,207676550,9300,9300,9300,9300,0
20231017,172800,207676550,9300,9300,9300,9300,164
20231017,172700,207676550,9300,9300,9300,9300,0
20231017,172600,207676550,9300,9300,9300,9300,0
20231017,172500,207676550,9300,9300,9300,9300,0
20231017,172400,207676550,9300,9300,9300,9300,0
20231017,172300,207676550,9300,9300,9300,9300,0
20231017,172200,207676550,9300,9300,9300,9300,0
20231017,172100,207676550,9300,9300,9300,9300,0
20231017,172000,207676550,9300,9300,9300,9300,0
20231017,171900,207676550,9300,9300,9300,9300,0
20231017,171800,207676550,9300,9300,9300,9300,0
20231017,171700,207676550,9300,9300,9300,9300,0
20231017,171600,207676550,9300,9300,9300,9300,0
20231017,171500,207676550,9300,9300,9300,9300,0
20231017,171400,207676550,9300,9300,9300,9300,0
20231017,171300,207676550,9300,9300,9300,9300,0
20231017,171200,207676550,9300,9300,9300,9300,0
20231017,171100,207676550,9300,9300,9300,9300,0
20231017,171000,207676550,9300,9300,9300,9300,0
20231017,170900,207676550,9300,9300,9300,9300,0
20231017,170800,207676550,9300,9300,9300,9300,0
20231017,170700,207676550,9300,9300,9300,9300,0
20231017,170600,207676550,9300,9300,9300,9300,0
20231017,170500,207676550,9300,9300,9300,9300,0
20231017,170400,207676550,9300,9300,9300,9300,0
20231017,170300,207676550,9300,9300,9300,9300,0
20231017,170200,207676550,9300,9300,9300,9300,0
20231017,170100,207676550,9300,9300,9300,9300,0
20231017,170000,207676550,9300,9300,9300,9300,0
20231017,165900,207676550,9300,9300,9300,9300,0
20231017,165800,207676550,9300,9300,9300,9300,164
20231017,165700,207676550,9300,9300,9300,9300,0
20231017,165600,207676550,9300,9300,9300,9300,0
20231017,165500,207676550,9300,9300,9300,9300,0
20231017,165400,207676550,9300,9300,9300,9300,0
20231017,165300,207676550,9300,9300,9300,9300,0
20231017,165200,207676550,9300,9300,9300,9300,0
20231017,165100,207676550,9300,9300,9300,9300,0
20231017,165000,207676550,9300,9300,9300,9300,0
20231017,164900,207676550,9300,9300,9300,9300,0
20231017,164800,207676550,9300,9300,9300,9300,0
20231017,164700,207676550,9300,9300,9300,9300,0
20231017,164600,207676550,9300,9300,9300,9300,0
20231017,164500,207676550,9300,9300,9300,9300,0
20231017,164400,207676550,9300,9300,9300,9300,0
20231017,164300,207676550,9300,9300,9300,9300,0
20231017,164200,207676550,9300,9300,9300,9300,0
20231017,164100,207676550,9300,9300,9300,9300,0
20231017,164000,207676550,9300,9300,9300,9300,0
20231017,163900,207676550,9300,9300,9300,9300,0
20231017,163800,207676550,9300,9300,9300,9300,0
20231017,163700,207676550,9300,9300,9300,9300,0
20231017,163600,207676550,9300,9300,9300,9300,0
20231017,163500,207676550,9300,9300,9300,9300,0
20231017,163400,207676550,9300,9300,9300,9300,0
20231017,163300,207676550,9300,9300,9300,9300,0
20231017,163200,207676550,9300,9300,9300,9300,0
20231017,163100,207676550,9300,9300,9300,9300,0
20231017,163000,207676550,9300,9300,9300,9300,0
20231017,162900,207676550,9300,9300,9300,9300,0
20231017,162800,207676550,9300,9300,9300,9300,164
20231017,162700,207676550,9300,9300,9300,9300,0
20231017,162600,207676550,9300,9300,9300,9300,0
20231017,162500,207676550,9300,9300,9300,9300,0
20231017,162400,207676550,9300,9300,9300,9300,0
20231017,162300,207676550,9300,9300,9300,9300,0
20231017,162200,207676550,9300,9300,9300,9300,0
20231017,162100,207676550,9300,9300,9300,9300,0
20231017,162000,207676550,9300,9300,9300,9300,0
20231017,161900,207676550,9300,9300,9300,9300,0
20231017,161800,207676550,9300,9300,9300,9300,0
20231017,161700,207676550,9300,9300,9300,9300,0
20231017,161600,207676550,9300,9300,9300,9300,0
20231017,161500,207676550,9300,9300,9300,9300,0
20231017,161400,207676550,9300,9300,9300,9300,0
20231017,161300,207676550,9300,9300,9300,9300,0
20231017,161200,207676550,9300,9300,9300,9300,0
20231017,161100,207676550,9300,9300,9300,9300,0
20231017,161000,207676550,9300,9300,9300,9300,0
20231017,160900,207676550,9300,9300,9300,9300,0
20231017,160800,207676550,9300,9300,9300,9300,0
20231017,160700,207676550,9300,9300,9300,9300,0
20231017,160600,207676550,9300,9300,9300,9300,0
20231017,160500,207676550,9300,9300,9300,9300,0
20231017,160400,207676550,9300,9300,9300,9300,0
20231017,160300,207676550,9300,9300,9300,9300,0
20231017,160200,207676550,9300,9300,9300,9300,0
20231017,160100,207676550,9300,9300,9300,9300,0
20231017,160000,207676550,9300,9300,9300,9300,0
20231017,155900,207676550,9300,9300,9300,9300,0
20231017,155800,207676550,9300,9300,9300,9300,164
20231017,155700,207676550,9300,9300,9300,9300,0
20231017,155600,207676550,9300,9300,9300,9300,0
20231017,155500,207676550,9300,9300,9300,9300,0
20231017,155400,207676550,9300,9300,9300,9300,0
20231017,155300,207676550,9300,9300,9300,9300,0
20231017,155200,207676550,9300,9300,9300,9300,0
20231017,155100,207676550,9300,9300,9300,9300,0
20231017,155000,207676550,9300,9300,9300,9300,0
20231017,154900,207676550,9300,9300,9300,9300,0
20231017,154800,207676550,9300,9300,9300,9300,0
20231017,154700,207676550,9300,9300,9300,9300,0
20231017,154600,207676550,9300,9300,9300,9300,0
20231017,154500,207676550,9300,9300,9300,9300,0
20231017,154400,207676550,9300,9300,9300,9300,0
20231017,154300,207676550,9300,9300,9300,9300,0
20231017,154200,207676550,9300,9300,9300,9300,0
20231017,154100,207676550,9300,9300,9300,9300,0
20231017,154000,207676550,9300,9300,9300,9300,0
20231017,153900,207676550,9300,9300,9300,9300,0
20231017,153800,207676550,9300,9300,9300,9300,0
20231017,153700,207676550,9300,9300,9300,9300,0
20231017,153600,207676550,9300,9300,9300,9300,0
20231017,153500,207676550,9300,9300,9300,9300,0
20231017,153400,207676550,9300,9300,9300,9300,0
20231017,153300,207676550,9300,9300,9300,9300,0
20231017,153200,207676550,9300,9300,9300,9300,0
20231017,153100,207676550,9300,9300,9300,9300,0
20231017,153000,207676550,9300,9300,9300,9300,164
20231017,152900,206151350,9250,9250,9250,9250,0
20231017,152800,206151350,9250,9250,9250,9250,0
20231017,152700,206151350,9250,9250,9250,9250,0
20231017,152600,206151350,9250,9250,9250,9250,0
20231017,152500,206151350,9250,9250,9250,9250,0
20231017,152400,206151350,9250,9250,9250,9250,0
20231017,152300,206151350,9250,9250,9250,9250,0
20231017,152200,206151350,9250,9250,9250,9250,0
20231017,152100,206151350,9250,9250,9250,9250,0
20231017,152000,206151350,9250,9250,9250,9250,0
20231017,151900,206151350,9250,9190,9260,9190,507
20231017,151800,201491480,9210,9210,9210,9210,0
20231017,151700,201491480,9210,9210,9210,9210,223
20231017,151600,199437650,9170,9170,9170,9170,0
20231017,151500,199437650,9170,9240,9240,9170,199
20231017,151400,197605680,9250,9250,9250,9250,237
20231017,151300,195413430,9280,9280,9280,9280,0
20231017,151200,195413430,9280,9280,9280,9280,0
20231017,151100,195413430,9280,9280,9280,9280,0
20231017,151000,195413430,9280,9280,9280,9280,0
20231017,150900,195413430,9280,9280,9280,9280,430
20231017,150800,191423030,9280,9290,9290,9280,71
20231017,150700,190764140,9290,9290,9290,9290,6
20231017,150600,190708400,9290,9290,9290,9290,0
20231017,150500,190708400,9290,9290,9290,9290,0
20231017,150400,190708400,9290,9290,9290,9290,0
20231017,150300,190708400,9290,9290,9290,9290,0
20231017,150200,190708400,9290,9290,9290,9290,0
20231017,150100,190708400,9290,9290,9290,9290,0
20231017,150000,190708400,9290,9290,9290,9290,11
20231017,145900,190606210,9300,9300,9300,9300,0
20231017,145800,190606210,9300,9300,9300,9300,0
20231017,145700,190606210,9300,9300,9300,9300,0
20231017,145600,190606210,9300,9280,9300,9280,336
20231017,145500,187482230,9290,9290,9290,9290,0
20231017,145400,187482230,9290,9290,9290,9290,0
20231017,145300,187482230,9290,9290,9290,9290,0
20231017,145200,187482230,9290,9290,9290,9290,0
20231017,145100,187482230,9290,9290,9290,9290,0
20231017,145000,187482230,9290,9290,9290,9290,0
20231017,144900,187482230,9290,9290,9290,9290,53
20231017,144800,186989860,9290,9270,9290,9270,46
20231017,144700,186562840,9240,9240,9240,9240,0
20231017,144600,186562840,9240,9240,9240,9240,0
20231017,144500,186562840,9240,9240,9240,9240,0
20231017,144400,186562840,9240,9240,9240,9240,0
20231017,144300,186562840,9240,9240,9240,9240,0
20231017,144200,186562840,9240,9240,9240,9240,0
20231017,144100,186562840,9240,9240,9240,9240,0
20231017,144000,186562840,9240,9240,9240,9240,0
20231017,143900,186562840,9240,9240,9240,9240,0
20231017,143800,186562840,9240,9240,9240,9240,0
20231017,143700,186562840,9240,9240,9240,9240,40
20231017,143600,186193240,9240,9240,9240,9240,0
20231017,143500,186193240,9240,9240,9240,9240,0
20231017,143400,186193240,9240,9240,9240,9240,0
20231017,143300,186193240,9240,9220,9240,9220,378
20231017,143200,182702520,9220,9220,9220,9220,0
20231017,143100,182702520,9220,9200,9220,9200,51
20231017,143000,182233120,9200,9200,9200,9200,31
20231017,142900,181947920,9130,9130,9130,9130,0
20231017,142800,181947920,9130,9130,9130,9130,0
20231017,142700,181947920,9130,9130,9130,9130,0
20231017,142600,181947920,9130,9160,9160,9130,51
20231017,142500,181482040,9120,9120,9120,9120,0
20231017,142400,181482040,9120,9120,9120,9120,0
20231017,142300,181482040,9120,9120,9120,9120,0
20231017,142200,181482040,9120,9120,9120,9120,0
20231017,142100,181482040,9120,9210,9210,9120,201
20231017,142000,179648060,9220,9220,9220,9220,0
20231017,141900,179648060,9220,9220,9220,9220,10
20231017,141800,179555860,9220,9220,9220,9220,1
20231017,141700,179546640,9240,9240,9240,9240,0
20231017,141600,179546640,9240,9240,9240,9240,22
20231017,141500,179343360,9240,9240,9240,9240,0
20231017,141400,179343360,9240,9240,9240,9240,0
20231017,141300,179343360,9240,9240,9240,9240,0
20231017,141200,179343360,9240,9240,9240,9240,0
20231017,141100,179343360,9240,9240,9240,9240,0
20231017,141000,179343360,9240,9240,9240,9240,0
20231017,140900,179343360,9240,9240,9240,9240,0
20231017,140800,179343360,9240,9240,9240,9240,0
20231017,140700,179343360,9240,9240,9240,9240,0
20231017,140600,179343360,9240,9250,9250,9240,390
20231017,140500,175736170,9250,9250,9250,9250,55
20231017,140400,175227420,9260,9260,9260,9260,0
20231017,140300,175227420,9260,9260,9260,9260,139
20231017,140200,173940280,9270,9270,9270,9270,127
20231017,140100,172762990,9280,9280,9280,9280,0
20231017,140000,172762990,9280,9280,9280,9280,254
20231017,135900,170405870,9290,9290,9290,9290,22
20231017,135800,170201490,9290,9290,9290,9290,10
20231017,135700,170108590,9280,9280,9280,9280,0
20231017,135600,170108590,9280,9280,9280,9280,0
20231017,135500,170108590,9280,9280,9280,9280,7
20231017,135400,170043630,9280,9280,9280,9280,271
20231017,135300,167528750,9280,9280,9280,9280,0
20231017,135200,167528750,9280,9280,9280,9280,0
20231017,135100,167528750,9280,9280,9280,9280,0
20231017,135000,167528750,9280,9280,9280,9280,129
20231017,134900,166331630,9280,9280,9280,9280,0
20231017,134800,166331630,9280,9280,9280,9280,0
20231017,134700,166331630,9280,9280,9280,9280,0
20231017,134600,166331630,9280,9280,9280,9280,20
20231017,134500,166146030,9280,9280,9280,9280,51
20231017,134400,165672750,9270,9270,9270,9270,0
20231017,134300,165672750,9270,9270,9270,9270,0
20231017,134200,165672750,9270,9270,9270,9270,0
20231017,134100,165672750,9270,9270,9270,9270,100
20231017,134000,164745750,9290,9280,9290,9270,105
20231017,133900,163772050,9290,9290,9290,9290,0
20231017,133800,163772050,9290,9290,9290,9290,4
20231017,133700,163734890,9280,9280,9280,9280,400
20231017,133600,160022890,9280,9280,9280,9280,0
20231017,133500,160022890,9280,9280,9280,9280,0
20231017,133400,160022890,9280,9280,9280,9280,0
20231017,133300,160022890,9280,9280,9280,9280,5
20231017,133200,159976490,9250,9250,9250,9250,0
20231017,133100,159976490,9250,9250,9250,9250,0
20231017,133000,159976490,9250,9250,9250,9250,0
20231017,132900,159976490,9250,9250,9250,9250,0
20231017,132800,159976490,9250,9250,9250,9250,0
20231017,132700,159976490,9250,9250,9250,9250,0
20231017,132600,159976490,9250,9250,9250,9250,0
20231017,132500,159976490,9250,9250,9250,9250,0
20231017,132400,159976490,9250,9250,9250,9250,0
20231017,132300,159976490,9250,9250,9250,9250,0
20231017,132200,159976490,9250,9250,9250,9250,0
20231017,132100,159976490,9250,9250,9250,9250,0
20231017,132000,159976490,9250,9250,9250,9250,0
20231017,131900,159976490,9250,9250,9250,9250,0
20231017,131800,159976490,9250,9250,9250,9250,0
20231017,131700,159976490,9250,9250,9250,9250,0
20231017,131600,159976490,9250,9250,9250,9250,5
20231017,131500,159930240,9250,9250,9250,9250,0
20231017,131400,159930240,9250,9250,9250,9250,41
20231017,131300,159550990,9240,9260,9260,9240,377
20231017,131200,156062330,9260,9270,9270,9260,6
20231017,131100,156006760,9260,9260,9260,9260,0
20231017,131000,156006760,9260,9260,9260,9260,0
20231017,130900,156006760,9260,9260,9260,9260,16
20231017,130800,155858600,9260,9280,9280,9260,299
20231017,130700,153086330,9290,9290,9290,9290,0
20231017,130600,153086330,9290,9290,9290,9290,95
20231017,130500,152203780,9290,9290,9290,9290,100
20231017,130400,151274780,9300,9290,9300,9290,552
20231017,130300,146141710,9280,9280,9280,9280,88
20231017,130200,145325070,9280,9250,9280,9250,136
20231017,130100,144066370,9250,9250,9250,9250,0
20231017,130000,144066370,9250,9250,9250,9250,0
20231017,125900,144066370,9250,9250,9250,9250,0
20231017,125800,144066370,9250,9250,9250,9250,0
20231017,125700,144066370,9250,9250,9250,9250,35
20231017,125600,143742620,9240,9240,9240,9240,466
20231017,125500,139436780,9240,9240,9240,9240,50
20231017,125400,138974780,9240,9240,9240,9240,0
20231017,125300,138974780,9240,9240,9240,9240,0
20231017,125200,138974780,9240,9240,9240,9240,0
20231017,125100,138974780,9240,9240,9240,9240,0
20231017,125000,138974780,9240,9240,9240,9240,0
20231017,124900,138974780,9240,9240,9240,9240,0
20231017,124800,138974780,9240,9240,9240,9240,20
20231017,124700,138789980,9240,9240,9240,9240,0
20231017,124600,138789980,9240,9240,9240,9240,0
20231017,124500,138789980,9240,9240,9240,9240,0
20231017,124400,138789980,9240,9240,9240,9240,0
20231017,124300,138789980,9240,9240,9240,9240,0
20231017,124200,138789980,9240,9240,9240,9240,0
20231017,124100,138789980,9240,9240,9240,9240,0
20231017,124000,138789980,9240,9230,9240,9230,5
20231017,123900,138743800,9230,9230,9230,9230,0
20231017,123800,138743800,9230,9230,9230,9230,0
20231017,123700,138743800,9230,9230,9230,9230,0
20231017,123600,138743800,9230,9230,9230,9230,20
20231017,123500,138559200,9230,9230,9230,9230,50
20231017,123400,138097700,9250,9250,9250,9250,0
20231017,123300,138097700,9250,9250,9250,9250,0
20231017,123200,138097700,9250,9250,9250,9250,0
20231017,123100,138097700,9250,9250,9250,9250,0
20231017,123000,138097700,9250,9250,9250,9250,0
20231017,122900,138097700,9250,9250,9250,9250,0
20231017,122800,138097700,9250,9250,9250,9250,0
20231017,122700,138097700,9250,9250,9250,9250,0
20231017,122600,138097700,9250,9250,9250,9250,20
20231017,122500,137912700,9250,9240,9250,9240,55
20231017,122400,137404090,9250,9250,9250,9250,0
20231017,122300,137404090,9250,9240,9250,9240,45
20231017,122200,136988030,9250,9250,9250,9250,0
20231017,122100,136988030,9250,9250,9250,9250,0
20231017,122000,136988030,9250,9250,9250,9250,0
20231017,121900,136988030,9250,9250,9250,9250,0
20231017,121800,136988030,9250,9250,9250,9250,0
20231017,121700,136988030,9250,9220,9250,9220,564
20231017,121600,131786170,9220,9220,9220,9220,20
20231017,121500,131601770,9220,9220,9220,9220,45
20231017,121400,131186870,9220,9220,9220,9220,0
20231017,121300,131186870,9220,9220,9220,9220,0
20231017,121200,131186870,9220,9220,9220,9220,0
20231017,121100,131186870,9220,9220,9220,9220,0
20231017,121000,131186870,9220,9220,9220,9220,0
20231017,120900,131186870,9220,9220,9220,9220,0
20231017,120800,131186870,9220,9220,9220,9220,0
20231017,120700,131186870,9220,9220,9220,9220,0
20231017,120600,131186870,9220,9220,9220,9220,22
20231017,120500,130984030,9220,9220,9220,9220,51
20231017,120400,130513810,9220,9220,9220,9220,0
20231017,120300,130513810,9220,9220,9220,9220,0
20231017,120200,130513810,9220,9220,9220,9220,0
20231017,120100,130513810,9220,9220,9220,9220,0
20231017,120000,130513810,9220,9220,9220,9220,0
20231017,115900,130513810,9220,9220,9220,9220,1
20231017,115800,130504590,9220,9220,9220,9220,0
20231017,115700,130504590,9220,9220,9220,9220,0
20231017,115600,130504590,9220,9220,9220,9220,22
20231017,115500,130301750,9220,9220,9220,9220,51
20231017,115400,129831530,9210,9210,9210,9210,0
20231017,115300,129831530,9210,9210,9210,9210,26
20231017,115200,129592070,9220,9220,9220,9220,0
20231017,115100,129592070,9220,9220,9220,9220,8
20231017,115000,129518310,9210,9210,9210,9210,174
20231017,114900,127915770,9230,9230,9230,9230,0
20231017,114800,127915770,9230,9230,9230,9230,0
20231017,114700,127915770,9230,9230,9230,9230,0
20231017,114600,127915770,9230,9230,9230,9230,19
20231017,114500,127740400,9230,9230,9230,9230,50
20231017,114400,127278900,9230,9230,9230,9230,0
20231017,114300,127278900,9230,9220,9230,9220,9
20231017,114200,127195900,9220,9220,9220,9220,0
20231017,114100,127195900,9220,9220,9220,9220,0
20231017,114000,127195900,9220,9220,9220,9220,0
20231017,113900,127195900,9220,9220,9220,9220,2
20231017,113800,127177460,9220,9220,9220,9220,0
20231017,113700,127177460,9220,9220,9220,9220,0
20231017,113600,127177460,9220,9210,9220,9210,29
20231017,113500,126910350,9210,9210,9210,9210,53
20231017,113400,126422220,9210,9210,9210,9210,0
20231017,113300,126422220,9210,9210,9210,9210,0
20231017,113200,126422220,9210,9180,9210,9180,958
20231017,113100,117626910,9180,9180,9180,9180,0
20231017,113000,117626910,9180,9180,9180,9180,0
20231017,112900,117626910,9180,9180,9180,9180,0
20231017,112800,117626910,9180,9180,9180,9180,0
20231017,112700,117626910,9180,9180,9180,9180,0
20231017,112600,117626910,9180,9180,9180,9180,20
20231017,112500,117443310,9180,9180,9180,9180,50
20231017,112400,116984310,9180,9180,9180,9180,0
20231017,112300,116984310,9180,9180,9180,9180,0
20231017,112200,116984310,9180,9180,9180,9180,5
20231017,112100,116938410,9160,9160,9160,9160,995
20231017,112000,107824210,9190,9190,9190,9190,0
20231017,111900,107824210,9190,9190,9190,9190,0
20231017,111800,107824210,9190,9190,9190,9190,0
20231017,111700,107824210,9190,9190,9190,9190,0
20231017,111600,107824210,9190,9190,9190,9190,20
20231017,111500,107640410,9190,9190,9190,9190,50
20231017,111400,107180910,9190,9190,9190,9190,100
20231017,111300,106261910,9200,9200,9200,9200,0
20231017,111200,106261910,9200,9200,9200,9200,0
20231017,111100,106261910,9200,9200,9200,9200,0
20231017,111000,106261910,9200,9200,9200,9200,0
20231017,110900,106261910,9200,9200,9200,9200,5
20231017,110800,106215910,9110,9150,9150,9110,300
20231017,110700,103474410,9190,9190,9190,9190,0
20231017,110600,103474410,9190,9190,9190,9190,0
20231017,110500,103474410,9190,9190,9190,9190,50
20231017,110400,103014910,9210,9210,9210,9210,0
20231017,110300,103014910,9210,9210,9210,9210,0
20231017,110200,103014910,9210,9210,9210,9210,0
20231017,110100,103014910,9210,9210,9210,9210,0
20231017,110000,103014910,9210,9210,9210,9210,55
20231017,105900,102508360,9210,9210,9210,9210,0
20231017,105800,102508360,9210,9210,9210,9210,0
20231017,105700,102508360,9210,9210,9210,9210,1
20231017,105600,102499150,9210,9220,9220,9210,2
20231017,105500,102480720,9210,9210,9210,9210,44
20231017,105400,102075480,9210,9210,9210,9210,0
20231017,105300,102075480,9210,9210,9210,9210,1
20231017,105200,102066270,9220,9220,9220,9220,0
20231017,105100,102066270,9220,9220,9220,9220,1
20231017,105000,102057050,9220,9220,9220,9220,0
20231017,104900,102057050,9220,9220,9220,9220,0
20231017,104800,102057050,9220,9220,9220,9220,0
20231017,104700,102057050,9220,9220,9220,9220,3
20231017,104600,102029390,9160,9130,9160,9130,400
20231017,104500,98371390,9120,9110,9120,9110,132
20231017,104400,97168550,9120,9120,9120,9120,168
20231017,104300,95636390,9130,9140,9140,9130,470
20231017,104200,91344290,9140,9170,9170,9140,105
20231017,104100,90384440,9160,9140,9160,9140,299
20231017,104000,87647790,9140,9140,9140,9140,0
20231017,103900,87647790,9140,9140,9140,9140,49
20231017,103800,87199930,9140,9140,9140,9140,50
20231017,103700,86742930,9130,9150,9150,9130,130
20231017,103600,85555430,9150,9150,9150,9150,0
20231017,103500,85555430,9150,9150,9150,9150,222
20231017,103400,83524130,9160,9160,9160,9160,20
20231017,103300,83340930,9180,9180,9180,9180,0
20231017,103200,83340930,9180,9160,9180,9160,196
20231017,103100,81545550,9170,9170,9170,9170,105
20231017,103000,80582700,9200,9170,9200,9170,102
20231017,102900,79647250,9170,9160,9170,9160,105
20231017,102800,78685400,9160,9140,9160,9140,141
20231017,102700,77395580,9140,9140,9140,9140,27
20231017,102600,77148800,9130,9130,9130,9130,0
20231017,102500,77148800,9130,9130,9130,9130,0
20231017,102400,77148800,9130,9130,9130,9130,8
20231017,102300,77075760,9130,9130,9130,9130,0
20231017,102200,77075760,9130,9130,9130,9130,0
20231017,102100,77075760,9130,9130,9130,9120,300
20231017,102000,74337260,9140,9140,9140,9140,40
20231017,101900,73971660,9150,9150,9150,9150,0
20231017,101800,73971660,9150,9150,9150,9150,1
20231017,101700,73962510,9140,9140,9140,9140,1
20231017,101600,73953370,9130,9150,9150,9130,322
20231017,101500,71013380,9130,9130,9130,9130,0
20231017,101400,71013380,9130,9140,9140,9130,54
20231017,101300,70520310,9130,9130,9140,9130,105
20231017,101200,69561630,9120,9120,9120,9120,0
20231017,101100,69561630,9120,9120,9120,9120,0
20231017,101000,69561630,9120,9120,9120,9120,0
20231017,100900,69561630,9120,9120,9120,9120,0
20231017,100800,69561630,9120,9120,9120,9120,0
20231017,100700,69561630,9120,9120,9120,9120,0
20231017,100600,69561630,9120,9140,9140,9120,24
20231017,100500,69342330,9120,9120,9120,9120,0
20231017,100400,69342330,9120,9120,9120,9120,1
20231017,100300,69333210,9100,9150,9150,9100,372
20231017,100200,65933970,9220,9220,9220,9220,0
20231017,100100,65933970,9220,9220,9220,9220,0
20231017,100000,65933970,9220,9220,9220,9220,0
20231017,095900,65933970,9220,9210,9220,9210,5
20231017,095800,65887900,9150,9150,9150,9150,1000
20231017,095700,56737900,9150,9170,9170,9150,330
20231017,095600,53714240,9210,9210,9210,9210,0
20231017,095500,53714240,9210,9210,9210,9210,50
20231017,095400,53253740,9210,9210,9210,9210,0
20231017,095300,53253740,9210,9210,9210,9210,100
20231017,095200,52332740,9170,9170,9170,9170,0
20231017,095100,52332740,9170,9170,9170,9170,0
20231017,095000,52332740,9170,9200,9200,9170,17
20231017,094900,52176760,9200,9200,9200,9200,1
20231017,094800,52167560,9200,9200,9200,9200,0
20231017,094700,52167560,9200,9200,9200,9200,34
20231017,094600,51854760,9200,9200,9200,9200,0
20231017,094500,51854760,9200,9200,9200,9200,13
20231017,094400,51735160,9200,9200,9200,9200,0
20231017,094300,51735160,9200,9200,9200,9200,0
20231017,094200,51735160,9200,9200,9200,9200,1
20231017,094100,51725960,9200,9200,9200,9200,0
20231017,094000,51725960,9200,9200,9200,9200,0
20231017,093900,51725960,9200,9200,9200,9200,0
20231017,093800,51725960,9200,9200,9200,9200,0
20231017,093700,51725960,9200,9200,9200,9200,9
20231017,093600,51643160,9200,9180,9200,9180,25
20231017,093500,51413600,9170,9160,9170,9160,1500
20231017,093400,37668600,9150,9150,9150,9150,0
20231017,093300,37668600,9150,9160,9160,9150,9
20231017,093200,37586240,9190,9190,9190,9190,3
20231017,093100,37558670,9200,9200,9200,9200,0
20231017,093000,37558670,9200,9200,9200,9200,0
20231017,092900,37558670,9200,9200,9200,9200,0
20231017,092800,37558670,9200,9200,9200,9200,0
20231017,092700,37558670,9200,9200,9200,9200,0
20231017,092600,37558670,9200,9200,9200,9200,0
20231017,092500,37558670,9200,9200,9200,9200,526
20231017,092400,32719470,9200,9200,9200,9200,16
20231017,092300,32572270,9200,9200,9200,9200,0
20231017,092200,32572270,9200,9200,9200,9200,0
20231017,092100,32572270,9200,9200,9200,9200,0
20231017,092000,32572270,9200,9210,9210,9200,113
20231017,091900,31531620,9210,9210,9210,9210,0
20231017,091800,31531620,9210,9210,9210,9210,0
20231017,091700,31531620,9210,9210,9210,9210,1
20231017,091600,31522410,9210,9220,9220,9210,418
20231017,091500,27672080,9220,9220,9220,9220,55
20231017,091400,27164980,9210,9210,9210,9210,0
20231017,091300,27164980,9210,9210,9210,9210,10
20231017,091200,27072880,9210,9210,9210,9210,10
20231017,091100,26980780,9190,9220,9290,9190,450
20231017,091000,22812440,9200,9200,9200,9200,12
20231017,090900,22702040,9190,9170,9190,9170,792
20231017,090800,15435590,9130,9130,9130,9130,20
20231017,090700,15252990,9130,9130,9130,9130,5
20231017,090600,15207340,9130,9130,9130,9130,0
20231017,090500,15207340,9130,9130,9130,9130,0
20231017,090400,15207340,9130,9130,9130,9130,0
20231017,090300,15207340,9130,9130,9130,9130,0
20231017,090200,15207340,9130,9130,9130,9130,0
20231017,090100,15207340,9130,9130,9130,9130,36
20231017,090000,14878660,9130,9110,9130,9080,1634