stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,192900,276334510,9040,9040,9040,9040,529
20231020,192800,276334510,9040,9040,9040,9040,0
20231020,192700,276334510,9040,9040,9040,9040,0
20231020,192600,276334510,9040,9040,9040,9040,0
20231020,192500,276334510,9040,9040,9040,9040,0
20231020,192400,276334510,9040,9040,9040,9040,0
20231020,192300,276334510,9040,9040,9040,9040,0
20231020,192200,276334510,9040,9040,9040,9040,0
20231020,192100,276334510,9040,9040,9040,9040,0
20231020,192000,276334510,9040,9040,9040,9040,0
20231020,191900,276334510,9040,9040,9040,9040,0
20231020,191800,276334510,9040,9040,9040,9040,0
20231020,191700,276334510,9040,9040,9040,9040,0
20231020,191600,276334510,9040,9040,9040,9040,0
20231020,191500,276334510,9040,9040,9040,9040,0
20231020,191400,276334510,9040,9040,9040,9040,0
20231020,191300,276334510,9040,9040,9040,9040,0
20231020,191200,276334510,9040,9040,9040,9040,0
20231020,191100,276334510,9040,9040,9040,9040,0
20231020,191000,276334510,9040,9040,9040,9040,0
20231020,190900,276334510,9040,9040,9040,9040,0
20231020,190800,276334510,9040,9040,9040,9040,0
20231020,190700,276334510,9040,9040,9040,9040,0
20231020,190600,276334510,9040,9040,9040,9040,0
20231020,190500,276334510,9040,9040,9040,9040,0
20231020,190400,276334510,9040,9040,9040,9040,0
20231020,190300,276334510,9040,9040,9040,9040,0
20231020,190200,276334510,9040,9040,9040,9040,0
20231020,190100,276334510,9040,9040,9040,9040,0
20231020,190000,276334510,9040,9040,9040,9040,0
20231020,185900,276334510,9040,9040,9040,9040,529
20231020,185800,276334510,9040,9040,9040,9040,0
20231020,185700,276334510,9040,9040,9040,9040,0
20231020,185600,276334510,9040,9040,9040,9040,0
20231020,185500,276334510,9040,9040,9040,9040,0
20231020,185400,276334510,9040,9040,9040,9040,0
20231020,185300,276334510,9040,9040,9040,9040,0
20231020,185200,276334510,9040,9040,9040,9040,0
20231020,185100,276334510,9040,9040,9040,9040,0
20231020,185000,276334510,9040,9040,9040,9040,0
20231020,184900,276334510,9040,9040,9040,9040,0
20231020,184800,276334510,9040,9040,9040,9040,0
20231020,184700,276334510,9040,9040,9040,9040,0
20231020,184600,276334510,9040,9040,9040,9040,0
20231020,184500,276334510,9040,9040,9040,9040,0
20231020,184400,276334510,9040,9040,9040,9040,0
20231020,184300,276334510,9040,9040,9040,9040,0
20231020,184200,276334510,9040,9040,9040,9040,0
20231020,184100,276334510,9040,9040,9040,9040,0
20231020,184000,276334510,9040,9040,9040,9040,0
20231020,183900,276334510,9040,9040,9040,9040,0
20231020,183800,276334510,9040,9040,9040,9040,0
20231020,183700,276334510,9040,9040,9040,9040,0
20231020,183600,276334510,9040,9040,9040,9040,0
20231020,183500,276334510,9040,9040,9040,9040,0
20231020,183400,276334510,9040,9040,9040,9040,0
20231020,183300,276334510,9040,9040,9040,9040,0
20231020,183200,276334510,9040,9040,9040,9040,0
20231020,183100,276334510,9040,9040,9040,9040,0
20231020,183000,276334510,9040,9040,9040,9040,0
20231020,182900,276334510,9040,9040,9040,9040,529
20231020,182800,276334510,9040,9040,9040,9040,0
20231020,182700,276334510,9040,9040,9040,9040,0
20231020,182600,276334510,9040,9040,9040,9040,0
20231020,182500,276334510,9040,9040,9040,9040,0
20231020,182400,276334510,9040,9040,9040,9040,0
20231020,182300,276334510,9040,9040,9040,9040,0
20231020,182200,276334510,9040,9040,9040,9040,0
20231020,182100,276334510,9040,9040,9040,9040,0
20231020,182000,276334510,9040,9040,9040,9040,0
20231020,181900,276334510,9040,9040,9040,9040,0
20231020,181800,276334510,9040,9040,9040,9040,0
20231020,181700,276334510,9040,9040,9040,9040,0
20231020,181600,276334510,9040,9040,9040,9040,0
20231020,181500,276334510,9040,9040,9040,9040,0
20231020,181400,276334510,9040,9040,9040,9040,0
20231020,181300,276334510,9040,9040,9040,9040,0
20231020,181200,276334510,9040,9040,9040,9040,0
20231020,181100,276334510,9040,9040,9040,9040,0
20231020,181000,276334510,9040,9040,9040,9040,0
20231020,180900,276334510,9040,9040,9040,9040,0
20231020,180800,276334510,9040,9040,9040,9040,0
20231020,180700,276334510,9040,9040,9040,9040,0
20231020,180600,276334510,9040,9040,9040,9040,0
20231020,180500,276334510,9040,9040,9040,9040,0
20231020,180400,276334510,9040,9040,9040,9040,0
20231020,180300,276334510,9040,9040,9040,9040,0
20231020,180200,276334510,9040,9040,9040,9040,0
20231020,180100,276334510,9040,9040,9040,9040,0
20231020,180000,276334510,9040,9040,9040,9040,0
20231020,175900,276334510,9040,9040,9040,9040,529
20231020,175800,276334510,9040,9040,9040,9040,0
20231020,175700,276334510,9040,9040,9040,9040,0
20231020,175600,276334510,9040,9040,9040,9040,0
20231020,175500,276334510,9040,9040,9040,9040,0
20231020,175400,276334510,9040,9040,9040,9040,0
20231020,175300,276334510,9040,9040,9040,9040,0
20231020,175200,276334510,9040,9040,9040,9040,0
20231020,175100,276334510,9040,9040,9040,9040,0
20231020,175000,276334510,9040,9040,9040,9040,0
20231020,174900,276334510,9040,9040,9040,9040,0
20231020,174800,276334510,9040,9040,9040,9040,0
20231020,174700,276334510,9040,9040,9040,9040,0
20231020,174600,276334510,9040,9040,9040,9040,0
20231020,174500,276334510,9040,9040,9040,9040,0
20231020,174400,276334510,9040,9040,9040,9040,0
20231020,174300,276334510,9040,9040,9040,9040,0
20231020,174200,276334510,9040,9040,9040,9040,0
20231020,174100,276334510,9040,9040,9040,9040,0
20231020,174000,276334510,9040,9040,9040,9040,0
20231020,173900,276334510,9040,9040,9040,9040,0
20231020,173800,276334510,9040,9040,9040,9040,0
20231020,173700,276334510,9040,9040,9040,9040,0
20231020,173600,276334510,9040,9040,9040,9040,0
20231020,173500,276334510,9040,9040,9040,9040,0
20231020,173400,276334510,9040,9040,9040,9040,0
20231020,173300,276334510,9040,9040,9040,9040,0
20231020,173200,276334510,9040,9040,9040,9040,0
20231020,173100,276334510,9040,9040,9040,9040,0
20231020,173000,276334510,9040,9040,9040,9040,0
20231020,172900,276334510,9040,9040,9040,9040,529
20231020,172800,276334510,9040,9040,9040,9040,0
20231020,172700,276334510,9040,9040,9040,9040,0
20231020,172600,276334510,9040,9040,9040,9040,0
20231020,172500,276334510,9040,9040,9040,9040,0
20231020,172400,276334510,9040,9040,9040,9040,0
20231020,172300,276334510,9040,9040,9040,9040,0
20231020,172200,276334510,9040,9040,9040,9040,0
20231020,172100,276334510,9040,9040,9040,9040,0
20231020,172000,276334510,9040,9040,9040,9040,0
20231020,171900,276334510,9040,9040,9040,9040,0
20231020,171800,276334510,9040,9040,9040,9040,0
20231020,171700,276334510,9040,9040,9040,9040,0
20231020,171600,276334510,9040,9040,9040,9040,0
20231020,171500,276334510,9040,9040,9040,9040,0
20231020,171400,276334510,9040,9040,9040,9040,0
20231020,171300,276334510,9040,9040,9040,9040,0
20231020,171200,276334510,9040,9040,9040,9040,0
20231020,171100,276334510,9040,9040,9040,9040,0
20231020,171000,276334510,9040,9040,9040,9040,0
20231020,170900,276334510,9040,9040,9040,9040,0
20231020,170800,276334510,9040,9040,9040,9040,0
20231020,170700,276334510,9040,9040,9040,9040,0
20231020,170600,276334510,9040,9040,9040,9040,0
20231020,170500,276334510,9040,9040,9040,9040,0
20231020,170400,276334510,9040,9040,9040,9040,0
20231020,170300,276334510,9040,9040,9040,9040,0
20231020,170200,276334510,9040,9040,9040,9040,0
20231020,170100,276334510,9040,9040,9040,9040,0
20231020,170000,276334510,9040,9040,9040,9040,0
20231020,165900,276334510,9040,9040,9040,9040,529
20231020,165800,276334510,9040,9040,9040,9040,0
20231020,165700,276334510,9040,9040,9040,9040,0
20231020,165600,276334510,9040,9040,9040,9040,0
20231020,165500,276334510,9040,9040,9040,9040,0
20231020,165400,276334510,9040,9040,9040,9040,0
20231020,165300,276334510,9040,9040,9040,9040,0
20231020,165200,276334510,9040,9040,9040,9040,0
20231020,165100,276334510,9040,9040,9040,9040,0
20231020,165000,276334510,9040,9040,9040,9040,0
20231020,164900,276334510,9040,9040,9040,9040,0
20231020,164800,276334510,9040,9040,9040,9040,0
20231020,164700,276334510,9040,9040,9040,9040,0
20231020,164600,276334510,9040,9040,9040,9040,0
20231020,164500,276334510,9040,9040,9040,9040,0
20231020,164400,276334510,9040,9040,9040,9040,0
20231020,164300,276334510,9040,9040,9040,9040,0
20231020,164200,276334510,9040,9040,9040,9040,0
20231020,164100,276334510,9040,9040,9040,9040,0
20231020,164000,276334510,9040,9040,9040,9040,0
20231020,163900,276334510,9040,9040,9040,9040,0
20231020,163800,276334510,9040,9040,9040,9040,0
20231020,163700,276334510,9040,9040,9040,9040,0
20231020,163600,276334510,9040,9040,9040,9040,0
20231020,163500,276334510,9040,9040,9040,9040,0
20231020,163400,276334510,9040,9040,9040,9040,0
20231020,163300,276334510,9040,9040,9040,9040,0
20231020,163200,276334510,9040,9040,9040,9040,0
20231020,163100,276334510,9040,9040,9040,9040,0
20231020,163000,276334510,9040,9040,9040,9040,0
20231020,162900,276334510,9040,9040,9040,9040,529
20231020,162800,276334510,9040,9040,9040,9040,0
20231020,162700,276334510,9040,9040,9040,9040,0
20231020,162600,276334510,9040,9040,9040,9040,0
20231020,162500,276334510,9040,9040,9040,9040,0
20231020,162400,276334510,9040,9040,9040,9040,0
20231020,162300,276334510,9040,9040,9040,9040,0
20231020,162200,276334510,9040,9040,9040,9040,0
20231020,162100,276334510,9040,9040,9040,9040,0
20231020,162000,276334510,9040,9040,9040,9040,0
20231020,161900,276334510,9040,9040,9040,9040,0
20231020,161800,276334510,9040,9040,9040,9040,0
20231020,161700,276334510,9040,9040,9040,9040,0
20231020,161600,276334510,9040,9040,9040,9040,0
20231020,161500,276334510,9040,9040,9040,9040,0
20231020,161400,276334510,9040,9040,9040,9040,0
20231020,161300,276334510,9040,9040,9040,9040,0
20231020,161200,276334510,9040,9040,9040,9040,0
20231020,161100,276334510,9040,9040,9040,9040,0
20231020,161000,276334510,9040,9040,9040,9040,0
20231020,160900,276334510,9040,9040,9040,9040,0
20231020,160800,276334510,9040,9040,9040,9040,0
20231020,160700,276334510,9040,9040,9040,9040,0
20231020,160600,276334510,9040,9040,9040,9040,0
20231020,160500,276334510,9040,9040,9040,9040,0
20231020,160400,276334510,9040,9040,9040,9040,0
20231020,160300,276334510,9040,9040,9040,9040,0
20231020,160200,276334510,9040,9040,9040,9040,0
20231020,160100,276334510,9040,9040,9040,9040,0
20231020,160000,276334510,9040,9040,9040,9040,0
20231020,155900,276334510,9040,9040,9040,9040,529
20231020,155800,276334510,9040,9040,9040,9040,0
20231020,155700,276334510,9040,9040,9040,9040,0
20231020,155600,276334510,9040,9040,9040,9040,0
20231020,155500,276334510,9040,9040,9040,9040,0
20231020,155400,276334510,9040,9040,9040,9040,0
20231020,155300,276334510,9040,9040,9040,9040,0
20231020,155200,276334510,9040,9040,9040,9040,0
20231020,155100,276334510,9040,9040,9040,9040,0
20231020,155000,276334510,9040,9040,9040,9040,0
20231020,154900,276334510,9040,9040,9040,9040,0
20231020,154800,276334510,9040,9040,9040,9040,0
20231020,154700,276334510,9040,9040,9040,9040,0
20231020,154600,276334510,9040,9040,9040,9040,0
20231020,154500,276334510,9040,9040,9040,9040,0
20231020,154400,276334510,9040,9040,9040,9040,0
20231020,154300,276334510,9040,9040,9040,9040,0
20231020,154200,276334510,9040,9040,9040,9040,0
20231020,154100,276334510,9040,9040,9040,9040,0
20231020,154000,276334510,9040,9040,9040,9040,0
20231020,153900,276334510,9040,9040,9040,9040,0
20231020,153800,276334510,9040,9040,9040,9040,0
20231020,153700,276334510,9040,9040,9040,9040,0
20231020,153600,276334510,9040,9040,9040,9040,0
20231020,153500,276334510,9040,9040,9040,9040,0
20231020,153400,276334510,9040,9040,9040,9040,0
20231020,153300,276334510,9040,9040,9040,9040,0
20231020,153200,276334510,9040,9040,9040,9040,0
20231020,153100,276334510,9040,9040,9040,9040,0
20231020,153000,276334510,9040,9040,9040,9040,529
20231020,152900,271552350,9040,9040,9040,9040,0
20231020,152800,271552350,9040,9040,9040,9040,0
20231020,152700,271552350,9040,9040,9040,9040,0
20231020,152600,271552350,9040,9040,9040,9040,0
20231020,152500,271552350,9040,9040,9040,9040,0
20231020,152400,271552350,9040,9040,9040,9040,0
20231020,152300,271552350,9040,9040,9040,9040,0
20231020,152200,271552350,9040,9040,9040,9040,0
20231020,152100,271552350,9040,9040,9040,9040,0
20231020,152000,271552350,9040,9040,9040,9040,0
20231020,151900,271552350,9040,9040,9040,9040,6
20231020,151800,271498110,9040,9040,9040,9040,0
20231020,151700,271498110,9040,9040,9040,9040,0
20231020,151600,271498110,9040,9040,9040,9040,0
20231020,151500,271498110,9040,9040,9040,9040,12
20231020,151400,271389630,9040,9040,9040,9040,0
20231020,151300,271389630,9040,9050,9050,9040,935
20231020,151200,262935550,9050,9050,9050,9050,0
20231020,151100,262935550,9050,9050,9050,9050,0
20231020,151000,262935550,9050,9050,9050,9050,17
20231020,150900,262781700,9050,9050,9050,9050,0
20231020,150800,262781700,9050,9050,9050,9050,9
20231020,150700,262700250,9050,9100,9100,9050,61
20231020,150600,262148050,9050,9050,9050,9050,0
20231020,150500,262148050,9050,9050,9050,9050,2
20231020,150400,262129950,9050,9060,9060,9050,32
20231020,150300,261840260,9060,9060,9060,9060,0
20231020,150200,261840260,9060,9060,9060,9060,122
20231020,150100,260734940,9060,9060,9060,9060,0
20231020,150000,260734940,9060,9060,9060,9060,11
20231020,145900,260635280,9060,9060,9060,9060,0
20231020,145800,260635280,9060,9060,9060,9060,0
20231020,145700,260635280,9060,9060,9060,9060,5
20231020,145600,260589980,9060,9060,9060,9060,0
20231020,145500,260589980,9060,9100,9100,9060,76
20231020,145400,259901240,9120,9090,9120,9090,3
20231020,145300,259873940,9090,9090,9090,9090,0
20231020,145200,259873940,9090,9090,9090,9090,0
20231020,145100,259873940,9090,9090,9090,9090,111
20231020,145000,258864950,9100,9120,9120,9100,120
20231020,144900,257772840,9140,9140,9140,9140,0
20231020,144800,257772840,9140,9140,9140,9140,0
20231020,144700,257772840,9140,9140,9140,9140,0
20231020,144600,257772840,9140,9140,9140,9140,6
20231020,144500,257718000,9120,9120,9120,9120,0
20231020,144400,257718000,9120,9120,9120,9120,0
20231020,144300,257718000,9120,9120,9120,9120,4
20231020,144200,257681520,9120,9120,9120,9120,0
20231020,144100,257681520,9120,9120,9120,9120,0
20231020,144000,257681520,9120,9120,9120,9120,17
20231020,143900,257526480,9100,9100,9100,9100,0
20231020,143800,257526480,9100,9100,9100,9100,0
20231020,143700,257526480,9100,9100,9100,9100,0
20231020,143600,257526480,9100,9100,9100,9100,0
20231020,143500,257526480,9100,9100,9100,9100,0
20231020,143400,257526480,9100,9110,9110,9100,2
20231020,143300,257508270,9210,9210,9210,9210,0
20231020,143200,257508270,9210,9210,9210,9210,0
20231020,143100,257508270,9210,9210,9210,9210,0
20231020,143000,257508270,9210,9170,9210,9170,454
20231020,142900,253330580,9160,9110,9160,9110,766
20231020,142800,246323930,9100,9110,9110,9100,347
20231020,142700,243163960,9110,9110,9110,9110,32
20231020,142600,242872440,9110,9110,9110,9110,2
20231020,142500,242854220,9110,9110,9110,9110,0
20231020,142400,242854220,9110,9110,9110,9110,0
20231020,142300,242854220,9110,9110,9110,9110,1
20231020,142200,242845110,9110,9110,9110,9110,0
20231020,142100,242845110,9110,9110,9110,9110,0
20231020,142000,242845110,9110,9110,9110,9110,2
20231020,141900,242826890,9110,9110,9110,9110,0
20231020,141800,242826890,9110,9110,9110,9110,0
20231020,141700,242826890,9110,9110,9110,9110,2
20231020,141600,242808670,9110,9110,9110,9110,0
20231020,141500,242808670,9110,9110,9110,9110,11
20231020,141400,242708460,9110,9110,9110,9110,22
20231020,141300,242508040,9120,9120,9120,9120,0
20231020,141200,242508040,9120,9120,9120,9120,1
20231020,141100,242498920,9130,9130,9130,9130,1
20231020,141000,242489790,9130,9130,9130,9130,17
20231020,140900,242334580,9090,9090,9090,9090,0
20231020,140800,242334580,9090,9090,9090,9090,0
20231020,140700,242334580,9090,9090,9090,9090,0
20231020,140600,242334580,9090,9090,9090,9090,0
20231020,140500,242334580,9090,9100,9100,9090,250
20231020,140400,240060530,9110,9110,9110,9110,0
20231020,140300,240060530,9110,9110,9110,9110,1
20231020,140200,240051420,9110,9110,9110,9110,0
20231020,140100,240051420,9110,9110,9110,9110,0
20231020,140000,240051420,9110,9110,9110,9110,0
20231020,135900,240051420,9110,9110,9110,9110,18
20231020,135800,239887440,9100,9100,9100,9100,0
20231020,135700,239887440,9100,9100,9100,9100,0
20231020,135600,239887440,9100,9100,9110,9100,116
20231020,135500,238831820,9110,9100,9110,9100,54
20231020,135400,238340380,9140,9140,9140,9140,0
20231020,135300,238340380,9140,9140,9140,9140,1
20231020,135200,238331240,9140,9140,9140,9140,0
20231020,135100,238331240,9140,9140,9140,9140,15
20231020,135000,238194140,9150,9150,9150,9150,0
20231020,134900,238194140,9150,9150,9150,9150,0
20231020,134800,238194140,9150,9150,9150,9150,0
20231020,134700,238194140,9150,9150,9150,9150,0
20231020,134600,238194140,9150,9150,9150,9150,0
20231020,134500,238194140,9150,9150,9150,9150,0
20231020,134400,238194140,9150,9150,9150,9150,3
20231020,134300,238166690,9150,9150,9150,9150,0
20231020,134200,238166690,9150,9150,9150,9150,0
20231020,134100,238166690,9150,9150,9150,9150,0
20231020,134000,238166690,9150,9150,9150,9150,4
20231020,133900,238130090,9150,9150,9150,9150,400
20231020,133800,234470090,9160,9160,9160,9160,0
20231020,133700,234470090,9160,9160,9160,9160,0
20231020,133600,234470090,9160,9160,9160,9160,0
20231020,133500,234470090,9160,9160,9160,9160,0
20231020,133400,234470090,9160,9160,9160,9160,0
20231020,133300,234470090,9160,9120,9160,9120,455
20231020,133200,230311930,9120,9100,9120,9100,21
20231020,133100,230120640,9090,9090,9090,9090,1
20231020,133000,230111550,9080,9080,9080,9080,25
20231020,132900,229884550,9070,9070,9070,9070,0
20231020,132800,229884550,9070,9070,9070,9070,0
20231020,132700,229884550,9070,9070,9070,9070,0
20231020,132600,229884550,9070,9070,9070,9070,47
20231020,132500,229458260,9070,9070,9070,9070,0
20231020,132400,229458260,9070,9070,9070,9070,0
20231020,132300,229458260,9070,9070,9070,9070,20
20231020,132200,229276860,9070,9070,9070,9070,0
20231020,132100,229276860,9070,9070,9070,9070,0
20231020,132000,229276860,9070,9070,9070,9070,0
20231020,131900,229276860,9070,9070,9070,9070,0
20231020,131800,229276860,9070,9070,9070,9070,1
20231020,131700,229267790,9070,9070,9070,9070,0
20231020,131600,229267790,9070,9070,9070,9070,0
20231020,131500,229267790,9070,9070,9070,9070,0
20231020,131400,229267790,9070,9070,9070,9070,0
20231020,131300,229267790,9070,9070,9070,9070,0
20231020,131200,229267790,9070,9070,9070,9070,0
20231020,131100,229267790,9070,9070,9070,9070,0
20231020,131000,229267790,9070,9070,9070,9070,1
20231020,130900,229258720,9070,9070,9070,9070,0
20231020,130800,229258720,9070,9070,9070,9070,1
20231020,130700,229249650,9050,9050,9050,9050,0
20231020,130600,229249650,9050,9050,9050,9050,0
20231020,130500,229249650,9050,9050,9050,9050,0
20231020,130400,229249650,9050,9050,9050,9050,0
20231020,130300,229249650,9050,9050,9050,9050,0
20231020,130200,229249650,9050,9050,9050,9050,0
20231020,130100,229249650,9050,9050,9050,9050,28
20231020,130000,228996250,9050,9050,9050,9050,1
20231020,125900,228987200,9050,9050,9050,9050,33
20231020,125800,228688550,9050,9050,9050,9050,5
20231020,125700,228643300,9050,9050,9050,9050,0
20231020,125600,228643300,9050,9050,9050,9050,0
20231020,125500,228643300,9050,9050,9050,9050,0
20231020,125400,228643300,9050,9050,9050,9050,133
20231020,125300,227439650,9060,9060,9060,9060,0
20231020,125200,227439650,9060,9060,9060,9060,0
20231020,125100,227439650,9060,9060,9060,9060,23
20231020,125000,227231270,9060,9060,9060,9060,0
20231020,124900,227231270,9060,9060,9060,9060,10
20231020,124800,227140670,9050,9050,9050,9050,0
20231020,124700,227140670,9050,9050,9050,9050,200
20231020,124600,225330670,9040,9040,9040,9040,200
20231020,124500,223522670,9040,9040,9040,9040,0
20231020,124400,223522670,9040,9040,9040,9040,0
20231020,124300,223522670,9040,9040,9040,9040,0
20231020,124200,223522670,9040,9040,9040,9040,0
20231020,124100,223522670,9040,9040,9040,9040,0
20231020,124000,223522670,9040,9040,9040,9040,0
20231020,123900,223522670,9040,9040,9040,9040,0
20231020,123800,223522670,9040,9040,9040,9040,144
20231020,123700,222220910,9020,9020,9020,9020,0
20231020,123600,222220910,9020,9020,9020,9020,0
20231020,123500,222220910,9020,9020,9020,9020,0
20231020,123400,222220910,9020,9020,9020,9020,0
20231020,123300,222220910,9020,9020,9020,9020,0
20231020,123200,222220910,9020,9020,9020,9020,0
20231020,123100,222220910,9020,9020,9020,9020,0
20231020,123000,222220910,9020,9020,9020,9020,0
20231020,122900,222220910,9020,9020,9020,9020,0
20231020,122800,222220910,9020,9020,9020,9020,0
20231020,122700,222220910,9020,9020,9020,9020,0
20231020,122600,222220910,9020,9020,9020,9020,0
20231020,122500,222220910,9020,9020,9020,9020,0
20231020,122400,222220910,9020,9020,9020,9020,0
20231020,122300,222220910,9020,9020,9020,9020,0
20231020,122200,222220910,9020,9020,9020,9020,0
20231020,122100,222220910,9020,9040,9040,9020,202
20231020,122000,220396370,9040,9040,9040,9040,2
20231020,121900,220378290,9050,9050,9050,9050,2
20231020,121800,220360190,9070,9080,9080,9070,120
20231020,121700,219271730,9090,9070,9090,9070,156
20231020,121600,217856430,9070,9070,9070,9070,1
20231020,121500,217847360,9050,9050,9050,9050,15
20231020,121400,217711610,9050,9040,9050,9040,325
20231020,121300,214771610,9030,9020,9030,9020,350
20231020,121200,211611470,9010,9010,9010,9010,0
20231020,121100,211611470,9010,9010,9010,9010,0
20231020,121000,211611470,9010,9010,9010,9010,19
20231020,120900,211440280,9010,9010,9010,9010,1
20231020,120800,211431270,9000,9000,9000,9000,0
20231020,120700,211431270,9000,9000,9000,9000,0
20231020,120600,211431270,9000,9000,9000,9000,10
20231020,120500,211341270,9000,9000,9000,9000,0
20231020,120400,211341270,9000,9000,9000,9000,0
20231020,120300,211341270,9000,9000,9000,9000,0
20231020,120200,211341270,9000,9000,9000,9000,0
20231020,120100,211341270,9000,9000,9000,9000,1
20231020,120000,211332270,8990,8990,8990,8990,0
20231020,115900,211332270,8990,8960,8990,8960,354
20231020,115800,208154110,8950,8950,8950,8950,41
20231020,115700,207787160,8900,8900,8900,8900,0
20231020,115600,207787160,8900,8900,8900,8900,20
20231020,115500,207609160,8900,8900,8900,8900,7
20231020,115400,207546860,8950,8950,8950,8950,0
20231020,115300,207546860,8950,8950,8950,8950,0
20231020,115200,207546860,8950,8950,8950,8950,0
20231020,115100,207546860,8950,8950,8950,8950,0
20231020,115000,207546860,8950,8950,8950,8950,0
20231020,114900,207546860,8950,8950,8950,8950,6
20231020,114800,207493160,8900,8900,8900,8900,10
20231020,114700,207404160,8900,8900,8900,8900,0
20231020,114600,207404160,8900,8900,8900,8900,0
20231020,114500,207404160,8900,8900,8900,8900,0
20231020,114400,207404160,8900,8900,8900,8900,0
20231020,114300,207404160,8900,8950,8950,8900,6
20231020,114200,207350630,8940,8940,8940,8940,0
20231020,114100,207350630,8940,8940,8940,8940,0
20231020,114000,207350630,8940,8940,8940,8940,0
20231020,113900,207350630,8940,8940,8940,8940,401
20231020,113800,203765690,8940,8940,8940,8940,0
20231020,113700,203765690,8940,8940,8940,8940,0
20231020,113600,203765690,8940,8940,8940,8940,0
20231020,113500,203765690,8940,8940,8940,8940,0
20231020,113400,203765690,8940,8940,8940,8940,10
20231020,113300,203676290,8940,8940,8940,8940,0
20231020,113200,203676290,8940,8940,8940,8940,0
20231020,113100,203676290,8940,8940,8940,8940,0
20231020,113000,203676290,8940,8940,8940,8940,0
20231020,112900,203676290,8940,8940,8940,8940,1
20231020,112800,203667350,8940,8940,8940,8940,0
20231020,112700,203667350,8940,8940,8940,8940,0
20231020,112600,203667350,8940,8940,8940,8940,0
20231020,112500,203667350,8940,8940,8940,8940,0
20231020,112400,203667350,8940,8940,8940,8940,0
20231020,112300,203667350,8940,8940,8940,8940,0
20231020,112200,203667350,8940,8940,8940,8940,0
20231020,112100,203667350,8940,8940,8940,8940,0
20231020,112000,203667350,8940,8940,8940,8940,1
20231020,111900,203658410,8940,8940,8940,8940,0
20231020,111800,203658410,8940,8940,8940,8940,0
20231020,111700,203658410,8940,8940,8940,8940,0
20231020,111600,203658410,8940,8940,8940,8940,0
20231020,111500,203658410,8940,8940,8940,8940,1
20231020,111400,203649470,8900,8900,8900,8900,48
20231020,111300,203222270,8900,8900,8900,8900,158
20231020,111200,201816070,8940,8940,8940,8940,0
20231020,111100,201816070,8940,8940,8940,8940,1
20231020,111000,201807130,8880,8890,8890,8880,196
20231020,110900,200065450,8940,8940,8940,8940,0
20231020,110800,200065450,8940,8940,8940,8940,0
20231020,110700,200065450,8940,8940,8940,8940,0
20231020,110600,200065450,8940,8940,8940,8940,0
20231020,110500,200065450,8940,8940,8940,8940,0
20231020,110400,200065450,8940,8940,8940,8940,101
20231020,110300,199162510,8890,8890,8890,8890,0
20231020,110200,199162510,8890,8890,8890,8890,0
20231020,110100,199162510,8890,8890,8890,8890,0
20231020,110000,199162510,8890,8890,8890,8890,0
20231020,105900,199162510,8890,8890,8890,8890,1
20231020,105800,199153620,8940,8940,8940,8940,0
20231020,105700,199153620,8940,8940,8940,8940,544
20231020,105600,194290260,8940,8940,8940,8940,0
20231020,105500,194290260,8940,8890,8940,8890,2
20231020,105400,194272430,8950,8950,8950,8950,0
20231020,105300,194272430,8950,8950,8950,8950,1
20231020,105200,194263480,8880,8880,8880,8880,0
20231020,105100,194263480,8880,8950,8950,8880,306
20231020,105000,191545520,8900,8900,8900,8900,3
20231020,104900,191518820,8940,8940,8940,8940,0
20231020,104800,191518820,8940,8910,8940,8910,142
20231020,104700,190249400,8910,8910,8910,8910,50
20231020,104600,189803900,8910,8910,8910,8910,0
20231020,104500,189803900,8910,8910,8910,8910,0
20231020,104400,189803900,8910,8910,8910,8910,0
20231020,104300,189803900,8910,8910,8910,8910,0
20231020,104200,189803900,8910,8910,8910,8910,0
20231020,104100,189803900,8910,8910,8910,8910,0
20231020,104000,189803900,8910,8910,8910,8910,2
20231020,103900,189786080,8910,8910,8910,8910,50
20231020,103800,189340580,8910,8890,8910,8890,3
20231020,103700,189313890,8890,8890,8890,8890,0
20231020,103600,189313890,8890,8890,8890,8890,1
20231020,103500,189305000,8910,8910,8910,8910,0
20231020,103400,189305000,8910,8910,8910,8910,1
20231020,103300,189296090,8890,8890,8890,8890,0
20231020,103200,189296090,8890,8890,8890,8890,0
20231020,103100,189296090,8890,8890,8890,8890,0
20231020,103000,189296090,8890,8890,8890,8890,0
20231020,102900,189296090,8890,8890,8890,8890,0
20231020,102800,189296090,8890,8890,8890,8890,0
20231020,102700,189296090,8890,8890,8890,8890,0
20231020,102600,189296090,8890,8890,8890,8890,0
20231020,102500,189296090,8890,8890,8890,8890,533
20231020,102400,184557720,8890,8890,8890,8890,0
20231020,102300,184557720,8890,8890,8890,8890,10
20231020,102200,184468820,8890,8900,8900,8890,100
20231020,102100,183579400,8900,8900,8900,8900,0
20231020,102000,183579400,8900,8900,8900,8900,360
20231020,101900,180375400,8900,8900,8900,8900,498
20231020,101800,175943200,8890,8890,8890,8890,10
20231020,101700,175854300,8890,8890,8890,8890,7
20231020,101600,175792070,8890,8890,8890,8890,60
20231020,101500,175258670,8890,8900,8930,8890,1285
20231020,101400,163826150,8900,8910,8910,8900,56
20231020,101300,163327300,8910,8910,8910,8910,0
20231020,101200,163327300,8910,8910,8910,8910,17
20231020,101100,163175830,8910,8910,8910,8910,0
20231020,101000,163175830,8910,8910,8910,8910,0
20231020,100900,163175830,8910,8910,8910,8910,0
20231020,100800,163175830,8910,8910,8910,8910,0
20231020,100700,163175830,8910,8920,8920,8910,622
20231020,100600,157630090,8910,8910,8910,8910,0
20231020,100500,157630090,8910,8910,8910,8910,0
20231020,100400,157630090,8910,8910,8910,8910,0
20231020,100300,157630090,8910,8910,8910,8910,0
20231020,100200,157630090,8910,8910,8910,8910,0
20231020,100100,157630090,8910,8910,8910,8910,20
20231020,100000,157451890,8900,8900,8900,8900,0
20231020,095900,157451890,8900,8900,8900,8900,9
20231020,095800,157371790,8910,8910,8910,8910,0
20231020,095700,157371790,8910,8910,8910,8910,0
20231020,095600,157371790,8910,8910,8910,8910,0
20231020,095500,157371790,8910,8910,8910,8910,1
20231020,095400,157362880,8900,8900,8900,8900,0
20231020,095300,157362880,8900,8900,8900,8900,17
20231020,095200,157211580,8900,8890,8900,8890,602
20231020,095100,151857730,8890,8890,8890,8890,0
20231020,095000,151857730,8890,8900,8900,8890,4
20231020,094900,151822160,8850,8860,8860,8850,108
20231020,094800,150865690,8860,8890,8890,8860,5781
20231020,094700,99525660,8900,8910,8910,8900,2795
20231020,094600,74634720,8920,8920,8920,8920,0
20231020,094500,74634720,8920,8920,8920,8920,0
20231020,094400,74634720,8920,8920,8920,8920,10
20231020,094300,74545520,8910,8910,8910,8910,454
20231020,094200,70500380,8910,8910,8910,8910,3
20231020,094100,70473650,8920,8930,8930,8920,1402
20231020,094000,57966810,8940,8940,8940,8940,102
20231020,093900,57054930,8980,8980,8980,8980,0
20231020,093800,57054930,8980,8980,8980,8980,2
20231020,093700,57036970,9000,9000,9000,9000,0
20231020,093600,57036970,9000,9000,9000,9000,0
20231020,093500,57036970,9000,9000,9000,9000,0
20231020,093400,57036970,9000,8960,9000,8960,61
20231020,093300,56490370,8910,8910,8910,8910,39
20231020,093200,56142880,8910,8910,8910,8910,190
20231020,093100,54449980,8910,8940,8940,8910,3
20231020,093000,54423190,8910,8910,8910,8910,0
20231020,092900,54423190,8910,8910,8910,8910,0
20231020,092800,54423190,8910,8910,8910,8910,10
20231020,092700,54334090,8940,8940,8940,8940,0
20231020,092600,54334090,8940,8940,8940,8940,0
20231020,092500,54334090,8940,8940,8940,8940,1
20231020,092400,54325150,8870,8890,8890,8870,1438
20231020,092300,41557440,8890,8890,8890,8890,517
20231020,092200,36961310,8900,8900,8900,8900,50
20231020,092100,36516310,8900,8910,8910,8900,161
20231020,092000,35082910,8900,8900,8900,8900,50
20231020,091900,34637910,8890,8920,8920,8890,434
20231020,091800,30776030,9030,9030,9030,9030,0
20231020,091700,30776030,9030,9030,9030,9030,20
20231020,091600,30595430,8900,8910,9030,8900,331
20231020,091500,27647410,8910,8910,8910,8910,0
20231020,091400,27647410,8910,9000,9000,8910,810
20231020,091300,20423490,9040,8930,9040,8930,267
20231020,091200,18028680,8900,8900,8900,8900,508
20231020,091100,13507480,8900,8900,8900,8900,2
20231020,091000,13489680,8900,8900,8900,8900,0
20231020,090900,13489680,8900,8930,8930,8900,465
20231020,090800,9348150,8940,9050,9050,8940,324
20231020,090700,6450960,8990,9000,9000,8990,246
20231020,090600,4238990,9000,9000,9000,9000,0
20231020,090500,4238990,9000,9000,9000,9000,0
20231020,090400,4238990,9000,9000,9000,9000,157
20231020,090300,2825990,8990,8990,8990,8990,0
20231020,090200,2825990,8990,9000,9000,8990,101
20231020,090100,1917000,9000,9000,9000,9000,5
20231020,090000,1872000,9000,9000,9000,9000,208