stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,193200,77411840,9210,9210,9210,9210,292
20231025,193100,77411840,9210,9210,9210,9210,0
20231025,193000,77411840,9210,9210,9210,9210,0
20231025,192900,77411840,9210,9210,9210,9210,0
20231025,192800,77411840,9210,9210,9210,9210,0
20231025,192700,77411840,9210,9210,9210,9210,0
20231025,192600,77411840,9210,9210,9210,9210,0
20231025,192500,77411840,9210,9210,9210,9210,0
20231025,192400,77411840,9210,9210,9210,9210,0
20231025,192300,77411840,9210,9210,9210,9210,0
20231025,192200,77411840,9210,9210,9210,9210,0
20231025,192100,77411840,9210,9210,9210,9210,0
20231025,192000,77411840,9210,9210,9210,9210,0
20231025,191900,77411840,9210,9210,9210,9210,0
20231025,191800,77411840,9210,9210,9210,9210,0
20231025,191700,77411840,9210,9210,9210,9210,0
20231025,191600,77411840,9210,9210,9210,9210,0
20231025,191500,77411840,9210,9210,9210,9210,0
20231025,191400,77411840,9210,9210,9210,9210,0
20231025,191300,77411840,9210,9210,9210,9210,0
20231025,191200,77411840,9210,9210,9210,9210,0
20231025,191100,77411840,9210,9210,9210,9210,0
20231025,191000,77411840,9210,9210,9210,9210,0
20231025,190900,77411840,9210,9210,9210,9210,0
20231025,190800,77411840,9210,9210,9210,9210,0
20231025,190700,77411840,9210,9210,9210,9210,0
20231025,190600,77411840,9210,9210,9210,9210,0
20231025,190500,77411840,9210,9210,9210,9210,0
20231025,190400,77411840,9210,9210,9210,9210,0
20231025,190300,77411840,9210,9210,9210,9210,0
20231025,190200,77411840,9210,9210,9210,9210,292
20231025,190100,77411840,9210,9210,9210,9210,0
20231025,190000,77411840,9210,9210,9210,9210,0
20231025,185900,77411840,9210,9210,9210,9210,0
20231025,185800,77411840,9210,9210,9210,9210,0
20231025,185700,77411840,9210,9210,9210,9210,0
20231025,185600,77411840,9210,9210,9210,9210,0
20231025,185500,77411840,9210,9210,9210,9210,0
20231025,185400,77411840,9210,9210,9210,9210,0
20231025,185300,77411840,9210,9210,9210,9210,0
20231025,185200,77411840,9210,9210,9210,9210,0
20231025,185100,77411840,9210,9210,9210,9210,0
20231025,185000,77411840,9210,9210,9210,9210,0
20231025,184900,77411840,9210,9210,9210,9210,0
20231025,184800,77411840,9210,9210,9210,9210,0
20231025,184700,77411840,9210,9210,9210,9210,0
20231025,184600,77411840,9210,9210,9210,9210,0
20231025,184500,77411840,9210,9210,9210,9210,0
20231025,184400,77411840,9210,9210,9210,9210,0
20231025,184300,77411840,9210,9210,9210,9210,0
20231025,184200,77411840,9210,9210,9210,9210,0
20231025,184100,77411840,9210,9210,9210,9210,0
20231025,184000,77411840,9210,9210,9210,9210,0
20231025,183900,77411840,9210,9210,9210,9210,0
20231025,183800,77411840,9210,9210,9210,9210,0
20231025,183700,77411840,9210,9210,9210,9210,0
20231025,183600,77411840,9210,9210,9210,9210,0
20231025,183500,77411840,9210,9210,9210,9210,0
20231025,183400,77411840,9210,9210,9210,9210,0
20231025,183300,77411840,9210,9210,9210,9210,0
20231025,183200,77411840,9210,9210,9210,9210,292
20231025,183100,77411840,9210,9210,9210,9210,0
20231025,183000,77411840,9210,9210,9210,9210,0
20231025,182900,77411840,9210,9210,9210,9210,0
20231025,182800,77411840,9210,9210,9210,9210,0
20231025,182700,77411840,9210,9210,9210,9210,0
20231025,182600,77411840,9210,9210,9210,9210,0
20231025,182500,77411840,9210,9210,9210,9210,0
20231025,182400,77411840,9210,9210,9210,9210,0
20231025,182300,77411840,9210,9210,9210,9210,0
20231025,182200,77411840,9210,9210,9210,9210,0
20231025,182100,77411840,9210,9210,9210,9210,0
20231025,182000,77411840,9210,9210,9210,9210,0
20231025,181900,77411840,9210,9210,9210,9210,0
20231025,181800,77411840,9210,9210,9210,9210,0
20231025,181700,77411840,9210,9210,9210,9210,0
20231025,181600,77411840,9210,9210,9210,9210,0
20231025,181500,77411840,9210,9210,9210,9210,0
20231025,181400,77411840,9210,9210,9210,9210,0
20231025,181300,77411840,9210,9210,9210,9210,0
20231025,181200,77411840,9210,9210,9210,9210,0
20231025,181100,77411840,9210,9210,9210,9210,0
20231025,181000,77411840,9210,9210,9210,9210,0
20231025,180900,77411840,9210,9210,9210,9210,0
20231025,180800,77411840,9210,9210,9210,9210,0
20231025,180700,77411840,9210,9210,9210,9210,0
20231025,180600,77411840,9210,9210,9210,9210,0
20231025,180500,77411840,9210,9210,9210,9210,0
20231025,180400,77411840,9210,9210,9210,9210,0
20231025,180300,77411840,9210,9210,9210,9210,0
20231025,180200,77411840,9210,9210,9210,9210,292
20231025,180100,77411840,9210,9210,9210,9210,0
20231025,180000,77411840,9210,9210,9210,9210,0
20231025,175900,77411840,9210,9210,9210,9210,0
20231025,175800,77411840,9210,9210,9210,9210,0
20231025,175700,77411840,9210,9210,9210,9210,0
20231025,175600,77411840,9210,9210,9210,9210,0
20231025,175500,77411840,9210,9210,9210,9210,0
20231025,175400,77411840,9210,9210,9210,9210,0
20231025,175300,77411840,9210,9210,9210,9210,0
20231025,175200,77411840,9210,9210,9210,9210,0
20231025,175100,77411840,9210,9210,9210,9210,0
20231025,175000,77411840,9210,9210,9210,9210,0
20231025,174900,77411840,9210,9210,9210,9210,0
20231025,174800,77411840,9210,9210,9210,9210,0
20231025,174700,77411840,9210,9210,9210,9210,0
20231025,174600,77411840,9210,9210,9210,9210,0
20231025,174500,77411840,9210,9210,9210,9210,0
20231025,174400,77411840,9210,9210,9210,9210,0
20231025,174300,77411840,9210,9210,9210,9210,0
20231025,174200,77411840,9210,9210,9210,9210,0
20231025,174100,77411840,9210,9210,9210,9210,0
20231025,174000,77411840,9210,9210,9210,9210,0
20231025,173900,77411840,9210,9210,9210,9210,0
20231025,173800,77411840,9210,9210,9210,9210,0
20231025,173700,77411840,9210,9210,9210,9210,0
20231025,173600,77411840,9210,9210,9210,9210,0
20231025,173500,77411840,9210,9210,9210,9210,0
20231025,173400,77411840,9210,9210,9210,9210,0
20231025,173300,77411840,9210,9210,9210,9210,0
20231025,173200,77411840,9210,9210,9210,9210,292
20231025,173100,77411840,9210,9210,9210,9210,0
20231025,173000,77411840,9210,9210,9210,9210,0
20231025,172900,77411840,9210,9210,9210,9210,0
20231025,172800,77411840,9210,9210,9210,9210,0
20231025,172700,77411840,9210,9210,9210,9210,0
20231025,172600,77411840,9210,9210,9210,9210,0
20231025,172500,77411840,9210,9210,9210,9210,0
20231025,172400,77411840,9210,9210,9210,9210,0
20231025,172300,77411840,9210,9210,9210,9210,0
20231025,172200,77411840,9210,9210,9210,9210,0
20231025,172100,77411840,9210,9210,9210,9210,0
20231025,172000,77411840,9210,9210,9210,9210,0
20231025,171900,77411840,9210,9210,9210,9210,0
20231025,171800,77411840,9210,9210,9210,9210,0
20231025,171700,77411840,9210,9210,9210,9210,0
20231025,171600,77411840,9210,9210,9210,9210,0
20231025,171500,77411840,9210,9210,9210,9210,0
20231025,171400,77411840,9210,9210,9210,9210,0
20231025,171300,77411840,9210,9210,9210,9210,0
20231025,171200,77411840,9210,9210,9210,9210,0
20231025,171100,77411840,9210,9210,9210,9210,0
20231025,171000,77411840,9210,9210,9210,9210,0
20231025,170900,77411840,9210,9210,9210,9210,0
20231025,170800,77411840,9210,9210,9210,9210,0
20231025,170700,77411840,9210,9210,9210,9210,0
20231025,170600,77411840,9210,9210,9210,9210,0
20231025,170500,77411840,9210,9210,9210,9210,0
20231025,170400,77411840,9210,9210,9210,9210,0
20231025,170300,77411840,9210,9210,9210,9210,0
20231025,170200,77411840,9210,9210,9210,9210,292
20231025,170100,77411840,9210,9210,9210,9210,0
20231025,170000,77411840,9210,9210,9210,9210,0
20231025,165900,77411840,9210,9210,9210,9210,0
20231025,165800,77411840,9210,9210,9210,9210,0
20231025,165700,77411840,9210,9210,9210,9210,0
20231025,165600,77411840,9210,9210,9210,9210,0
20231025,165500,77411840,9210,9210,9210,9210,0
20231025,165400,77411840,9210,9210,9210,9210,0
20231025,165300,77411840,9210,9210,9210,9210,0
20231025,165200,77411840,9210,9210,9210,9210,0
20231025,165100,77411840,9210,9210,9210,9210,0
20231025,165000,77411840,9210,9210,9210,9210,0
20231025,164900,77411840,9210,9210,9210,9210,0
20231025,164800,77411840,9210,9210,9210,9210,0
20231025,164700,77411840,9210,9210,9210,9210,0
20231025,164600,77411840,9210,9210,9210,9210,0
20231025,164500,77411840,9210,9210,9210,9210,0
20231025,164400,77411840,9210,9210,9210,9210,0
20231025,164300,77411840,9210,9210,9210,9210,0
20231025,164200,77411840,9210,9210,9210,9210,0
20231025,164100,77411840,9210,9210,9210,9210,0
20231025,164000,77411840,9210,9210,9210,9210,0
20231025,163900,77411840,9210,9210,9210,9210,0
20231025,163800,77411840,9210,9210,9210,9210,0
20231025,163700,77411840,9210,9210,9210,9210,0
20231025,163600,77411840,9210,9210,9210,9210,0
20231025,163500,77411840,9210,9210,9210,9210,0
20231025,163400,77411840,9210,9210,9210,9210,0
20231025,163300,77411840,9210,9210,9210,9210,0
20231025,163200,77411840,9210,9210,9210,9210,292
20231025,163100,77411840,9210,9210,9210,9210,0
20231025,163000,77411840,9210,9210,9210,9210,0
20231025,162900,77411840,9210,9210,9210,9210,0
20231025,162800,77411840,9210,9210,9210,9210,0
20231025,162700,77411840,9210,9210,9210,9210,0
20231025,162600,77411840,9210,9210,9210,9210,0
20231025,162500,77411840,9210,9210,9210,9210,0
20231025,162400,77411840,9210,9210,9210,9210,0
20231025,162300,77411840,9210,9210,9210,9210,0
20231025,162200,77411840,9210,9210,9210,9210,0
20231025,162100,77411840,9210,9210,9210,9210,0
20231025,162000,77411840,9210,9210,9210,9210,0
20231025,161900,77411840,9210,9210,9210,9210,0
20231025,161800,77411840,9210,9210,9210,9210,0
20231025,161700,77411840,9210,9210,9210,9210,0
20231025,161600,77411840,9210,9210,9210,9210,0
20231025,161500,77411840,9210,9210,9210,9210,0
20231025,161400,77411840,9210,9210,9210,9210,0
20231025,161300,77411840,9210,9210,9210,9210,0
20231025,161200,77411840,9210,9210,9210,9210,0
20231025,161100,77411840,9210,9210,9210,9210,0
20231025,161000,77411840,9210,9210,9210,9210,0
20231025,160900,77411840,9210,9210,9210,9210,0
20231025,160800,77411840,9210,9210,9210,9210,0
20231025,160700,77411840,9210,9210,9210,9210,0
20231025,160600,77411840,9210,9210,9210,9210,0
20231025,160500,77411840,9210,9210,9210,9210,0
20231025,160400,77411840,9210,9210,9210,9210,0
20231025,160300,77411840,9210,9210,9210,9210,0
20231025,160200,77411840,9210,9210,9210,9210,292
20231025,160100,77411840,9210,9210,9210,9210,0
20231025,160000,77411840,9210,9210,9210,9210,0
20231025,155900,77411840,9210,9210,9210,9210,0
20231025,155800,77411840,9210,9210,9210,9210,0
20231025,155700,77411840,9210,9210,9210,9210,0
20231025,155600,77411840,9210,9210,9210,9210,0
20231025,155500,77411840,9210,9210,9210,9210,0
20231025,155400,77411840,9210,9210,9210,9210,0
20231025,155300,77411840,9210,9210,9210,9210,0
20231025,155200,77411840,9210,9210,9210,9210,0
20231025,155100,77411840,9210,9210,9210,9210,0
20231025,155000,77411840,9210,9210,9210,9210,0
20231025,154900,77411840,9210,9210,9210,9210,0
20231025,154800,77411840,9210,9210,9210,9210,0
20231025,154700,77411840,9210,9210,9210,9210,0
20231025,154600,77411840,9210,9210,9210,9210,0
20231025,154500,77411840,9210,9210,9210,9210,0
20231025,154400,77411840,9210,9210,9210,9210,0
20231025,154300,77411840,9210,9210,9210,9210,0
20231025,154200,77411840,9210,9210,9210,9210,0
20231025,154100,77411840,9210,9210,9210,9210,0
20231025,154000,77411840,9210,9210,9210,9210,0
20231025,153900,77411840,9210,9210,9210,9210,0
20231025,153800,77411840,9210,9210,9210,9210,0
20231025,153700,77411840,9210,9210,9210,9210,0
20231025,153600,77411840,9210,9210,9210,9210,0
20231025,153500,77411840,9210,9210,9210,9210,0
20231025,153400,77411840,9210,9210,9210,9210,0
20231025,153300,77411840,9210,9210,9210,9210,0
20231025,153200,77411840,9210,9210,9210,9210,292
20231025,153100,77411840,9210,9210,9210,9210,0
20231025,153000,77411840,9210,9210,9210,9210,292
20231025,152900,74722520,9120,9120,9120,9120,0
20231025,152800,74722520,9120,9120,9120,9120,0
20231025,152700,74722520,9120,9120,9120,9120,0
20231025,152600,74722520,9120,9120,9120,9120,0
20231025,152500,74722520,9120,9120,9120,9120,0
20231025,152400,74722520,9120,9120,9120,9120,0
20231025,152300,74722520,9120,9120,9120,9120,0
20231025,152200,74722520,9120,9120,9120,9120,0
20231025,152100,74722520,9120,9120,9120,9120,0
20231025,152000,74722520,9120,9120,9120,9120,0
20231025,151900,74722520,9120,9120,9120,9120,0
20231025,151800,74722520,9120,9120,9120,9120,15
20231025,151700,74585720,9160,9160,9160,9160,0
20231025,151600,74585720,9160,9160,9160,9160,0
20231025,151500,74585720,9160,9160,9160,9160,0
20231025,151400,74585720,9160,9160,9160,9160,0
20231025,151300,74585720,9160,9160,9160,9160,0
20231025,151200,74585720,9160,9160,9160,9160,0
20231025,151100,74585720,9160,9160,9160,9160,2
20231025,151000,74567400,9170,9170,9170,9170,0
20231025,150900,74567400,9170,9170,9170,9170,0
20231025,150800,74567400,9170,9170,9170,9170,0
20231025,150700,74567400,9170,9170,9170,9170,0
20231025,150600,74567400,9170,9170,9170,9170,0
20231025,150500,74567400,9170,9170,9170,9170,0
20231025,150400,74567400,9170,9170,9170,9170,11
20231025,150300,74466530,9170,9170,9170,9170,0
20231025,150200,74466530,9170,9170,9170,9170,0
20231025,150100,74466530,9170,9170,9170,9170,6
20231025,150000,74411510,9170,9170,9170,9170,109
20231025,145900,73411980,9150,9150,9150,9150,0
20231025,145800,73411980,9150,9150,9150,9150,0
20231025,145700,73411980,9150,9150,9150,9150,0
20231025,145600,73411980,9150,9150,9150,9150,0
20231025,145500,73411980,9150,9150,9150,9150,331
20231025,145400,70383330,9100,9100,9100,9100,0
20231025,145300,70383330,9100,9100,9100,9100,0
20231025,145200,70383330,9100,9100,9100,9100,0
20231025,145100,70383330,9100,9120,9120,9080,502
20231025,145000,65812800,9110,9110,9110,9110,0
20231025,144900,65812800,9110,9110,9110,9110,0
20231025,144800,65812800,9110,9110,9110,9110,81
20231025,144700,65074890,9110,9140,9140,9110,133
20231025,144600,63862270,9150,9150,9150,9150,3
20231025,144500,63834820,9150,9150,9150,9150,0
20231025,144400,63834820,9150,9150,9150,9150,0
20231025,144300,63834820,9150,9150,9150,9150,0
20231025,144200,63834820,9150,9150,9150,9150,0
20231025,144100,63834820,9150,9150,9150,9150,8
20231025,144000,63761620,9150,9150,9150,9150,0
20231025,143900,63761620,9150,9150,9150,9150,0
20231025,143800,63761620,9150,9150,9150,9150,0
20231025,143700,63761620,9150,9160,9160,9150,146
20231025,143600,62425700,9170,9170,9170,9170,0
20231025,143500,62425700,9170,9170,9170,9170,0
20231025,143400,62425700,9170,9170,9170,9170,0
20231025,143300,62425700,9170,9170,9170,9170,111
20231025,143200,61407830,9180,9180,9180,9180,0
20231025,143100,61407830,9180,9180,9180,9180,9
20231025,143000,61325210,9180,9180,9180,9180,315
20231025,142900,58433510,9190,9190,9190,9190,1
20231025,142800,58424320,9190,9190,9190,9190,0
20231025,142700,58424320,9190,9190,9190,9190,0
20231025,142600,58424320,9190,9190,9190,9190,9
20231025,142500,58341610,9190,9190,9190,9190,100
20231025,142400,57422610,9200,9200,9200,9200,0
20231025,142300,57422610,9200,9200,9200,9200,33
20231025,142200,57119010,9230,9230,9230,9230,0
20231025,142100,57119010,9230,9230,9230,9230,31
20231025,142000,56832880,9230,9230,9230,9230,0
20231025,141900,56832880,9230,9230,9230,9230,1
20231025,141800,56823650,9190,9190,9190,9190,0
20231025,141700,56823650,9190,9190,9190,9190,0
20231025,141600,56823650,9190,9190,9190,9190,0
20231025,141500,56823650,9190,9190,9190,9190,0
20231025,141400,56823650,9190,9190,9190,9190,0
20231025,141300,56823650,9190,9190,9190,9190,0
20231025,141200,56823650,9190,9190,9190,9190,0
20231025,141100,56823650,9190,9190,9190,9190,0
20231025,141000,56823650,9190,9190,9190,9190,0
20231025,140900,56823650,9190,9190,9190,9190,0
20231025,140800,56823650,9190,9190,9190,9190,0
20231025,140700,56823650,9190,9190,9190,9190,0
20231025,140600,56823650,9190,9190,9190,9190,0
20231025,140500,56823650,9190,9190,9190,9190,0
20231025,140400,56823650,9190,9190,9190,9190,0
20231025,140300,56823650,9190,9190,9190,9190,0
20231025,140200,56823650,9190,9190,9190,9190,0
20231025,140100,56823650,9190,9190,9190,9190,0
20231025,140000,56823650,9190,9190,9190,9190,0
20231025,135900,56823650,9190,9190,9190,9190,0
20231025,135800,56823650,9190,9190,9190,9190,0
20231025,135700,56823650,9190,9190,9190,9190,0
20231025,135600,56823650,9190,9190,9190,9190,200
20231025,135500,54985650,9190,9190,9190,9190,0
20231025,135400,54985650,9190,9190,9190,9190,0
20231025,135300,54985650,9190,9190,9190,9190,0
20231025,135200,54985650,9190,9190,9190,9190,0
20231025,135100,54985650,9190,9190,9190,9190,0
20231025,135000,54985650,9190,9190,9190,9190,0
20231025,134900,54985650,9190,9190,9190,9190,0
20231025,134800,54985650,9190,9190,9190,9190,0
20231025,134700,54985650,9190,9190,9190,9190,0
20231025,134600,54985650,9190,9190,9190,9190,0
20231025,134500,54985650,9190,9190,9190,9190,0
20231025,134400,54985650,9190,9190,9190,9190,0
20231025,134300,54985650,9190,9190,9190,9190,0
20231025,134200,54985650,9190,9190,9190,9190,0
20231025,134100,54985650,9190,9190,9190,9190,0
20231025,134000,54985650,9190,9190,9190,9190,0
20231025,133900,54985650,9190,9190,9190,9190,0
20231025,133800,54985650,9190,9190,9190,9190,0
20231025,133700,54985650,9190,9190,9190,9190,1
20231025,133600,54976460,9230,9230,9230,9230,8
20231025,133500,54902620,9230,9230,9230,9230,0
20231025,133400,54902620,9230,9230,9230,9230,0
20231025,133300,54902620,9230,9230,9230,9230,0
20231025,133200,54902620,9230,9230,9230,9230,0
20231025,133100,54902620,9230,9230,9230,9230,0
20231025,133000,54902620,9230,9210,9230,9210,120
20231025,132900,53797320,9190,9190,9190,9190,0
20231025,132800,53797320,9190,9190,9190,9190,0
20231025,132700,53797320,9190,9190,9190,9190,0
20231025,132600,53797320,9190,9190,9190,9190,0
20231025,132500,53797320,9190,9190,9190,9190,0
20231025,132400,53797320,9190,9190,9190,9190,46
20231025,132300,53374580,9210,9210,9210,9210,105
20231025,132200,52407530,9210,9210,9210,9210,0
20231025,132100,52407530,9210,9210,9210,9210,215
20231025,132000,50427380,9210,9210,9210,9210,0
20231025,131900,50427380,9210,9210,9210,9210,0
20231025,131800,50427380,9210,9210,9210,9210,0
20231025,131700,50427380,9210,9210,9210,9210,0
20231025,131600,50427380,9210,9210,9210,9210,0
20231025,131500,50427380,9210,9210,9210,9210,224
20231025,131400,48364340,9200,9200,9200,9200,0
20231025,131300,48364340,9200,9200,9200,9200,0
20231025,131200,48364340,9200,9200,9200,9200,0
20231025,131100,48364340,9200,9200,9200,9200,0
20231025,131000,48364340,9200,9200,9200,9200,0
20231025,130900,48364340,9200,9200,9200,9200,0
20231025,130800,48364340,9200,9200,9200,9200,0
20231025,130700,48364340,9200,9200,9200,9200,0
20231025,130600,48364340,9200,9200,9200,9200,0
20231025,130500,48364340,9200,9200,9200,9200,0
20231025,130400,48364340,9200,9200,9200,9200,0
20231025,130300,48364340,9200,9200,9200,9200,0
20231025,130200,48364340,9200,9200,9200,9200,0
20231025,130100,48364340,9200,9200,9200,9200,0
20231025,130000,48364340,9200,9200,9200,9200,0
20231025,125900,48364340,9200,9200,9200,9200,0
20231025,125800,48364340,9200,9200,9200,9200,0
20231025,125700,48364340,9200,9200,9200,9200,0
20231025,125600,48364340,9200,9200,9200,9200,0
20231025,125500,48364340,9200,9200,9200,9200,0
20231025,125400,48364340,9200,9200,9200,9200,0
20231025,125300,48364340,9200,9200,9200,9200,0
20231025,125200,48364340,9200,9200,9200,9200,0
20231025,125100,48364340,9200,9200,9200,9200,0
20231025,125000,48364340,9200,9200,9200,9200,0
20231025,124900,48364340,9200,9200,9200,9200,0
20231025,124800,48364340,9200,9200,9200,9200,0
20231025,124700,48364340,9200,9200,9200,9200,0
20231025,124600,48364340,9200,9200,9200,9200,0
20231025,124500,48364340,9200,9200,9200,9200,0
20231025,124400,48364340,9200,9200,9200,9200,0
20231025,124300,48364340,9200,9200,9200,9200,0
20231025,124200,48364340,9200,9200,9200,9200,0
20231025,124100,48364340,9200,9200,9200,9200,0
20231025,124000,48364340,9200,9200,9200,9200,0
20231025,123900,48364340,9200,9200,9200,9200,0
20231025,123800,48364340,9200,9200,9200,9200,0
20231025,123700,48364340,9200,9200,9200,9200,0
20231025,123600,48364340,9200,9200,9200,9200,0
20231025,123500,48364340,9200,9200,9200,9200,0
20231025,123400,48364340,9200,9200,9200,9200,0
20231025,123300,48364340,9200,9200,9200,9200,0
20231025,123200,48364340,9200,9190,9200,9190,16
20231025,123100,48217150,9200,9210,9210,9200,39
20231025,123000,47858300,9200,9200,9200,9200,0
20231025,122900,47858300,9200,9270,9270,9200,105
20231025,122800,46891520,9210,9210,9210,9210,0
20231025,122700,46891520,9210,9210,9210,9210,10
20231025,122600,46799420,9220,9220,9220,9220,0
20231025,122500,46799420,9220,9220,9220,9220,0
20231025,122400,46799420,9220,9250,9250,9220,87
20231025,122300,45994850,9290,9290,9290,9290,0
20231025,122200,45994850,9290,9280,9290,9280,11
20231025,122100,45892670,9290,9290,9290,9290,7
20231025,122000,45827640,9290,9290,9290,9290,1
20231025,121900,45818350,9280,9280,9280,9280,0
20231025,121800,45818350,9280,9280,9280,9280,0
20231025,121700,45818350,9280,9280,9280,9280,0
20231025,121600,45818350,9280,9300,9300,9280,12
20231025,121500,45706970,9330,9330,9330,9330,0
20231025,121400,45706970,9330,9330,9330,9330,0
20231025,121300,45706970,9330,9330,9330,9330,0
20231025,121200,45706970,9330,9330,9330,9330,0
20231025,121100,45706970,9330,9330,9330,9330,8
20231025,121000,45632330,9330,9330,9330,9330,0
20231025,120900,45632330,9330,9330,9330,9330,0
20231025,120800,45632330,9330,9330,9330,9330,0
20231025,120700,45632330,9330,9330,9330,9330,0
20231025,120600,45632330,9330,9330,9330,9330,0
20231025,120500,45632330,9330,9330,9330,9330,0
20231025,120400,45632330,9330,9330,9330,9330,0
20231025,120300,45632330,9330,9330,9330,9330,0
20231025,120200,45632330,9330,9330,9330,9330,0
20231025,120100,45632330,9330,9330,9330,9330,8
20231025,120000,45557690,9330,9330,9330,9330,0
20231025,115900,45557690,9330,9330,9330,9330,0
20231025,115800,45557690,9330,9330,9330,9330,0
20231025,115700,45557690,9330,9330,9330,9330,0
20231025,115600,45557690,9330,9330,9330,9330,0
20231025,115500,45557690,9330,9330,9330,9330,0
20231025,115400,45557690,9330,9330,9330,9330,0
20231025,115300,45557690,9330,9330,9330,9330,0
20231025,115200,45557690,9330,9330,9330,9330,0
20231025,115100,45557690,9330,9320,9330,9320,15
20231025,115000,45417770,9330,9330,9330,9330,0
20231025,114900,45417770,9330,9330,9330,9330,0
20231025,114800,45417770,9330,9330,9330,9330,0
20231025,114700,45417770,9330,9330,9330,9330,0
20231025,114600,45417770,9330,9330,9330,9330,4
20231025,114500,45380450,9330,9330,9330,9330,0
20231025,114400,45380450,9330,9330,9330,9330,0
20231025,114300,45380450,9330,9330,9330,9330,1
20231025,114200,45371120,9330,9330,9330,9330,0
20231025,114100,45371120,9330,9330,9330,9330,7
20231025,114000,45305810,9330,9330,9330,9330,0
20231025,113900,45305810,9330,9330,9330,9330,0
20231025,113800,45305810,9330,9330,9330,9330,0
20231025,113700,45305810,9330,9330,9330,9330,0
20231025,113600,45305810,9330,9330,9330,9330,0
20231025,113500,45305810,9330,9330,9330,9330,0
20231025,113400,45305810,9330,9330,9330,9330,0
20231025,113300,45305810,9330,9330,9330,9330,0
20231025,113200,45305810,9330,9330,9330,9330,0
20231025,113100,45305810,9330,9330,9330,9330,5
20231025,113000,45259160,9280,9280,9280,9280,0
20231025,112900,45259160,9280,9280,9280,9280,0
20231025,112800,45259160,9280,9280,9280,9280,0
20231025,112700,45259160,9280,9280,9280,9280,0
20231025,112600,45259160,9280,9280,9280,9280,0
20231025,112500,45259160,9280,9280,9280,9280,0
20231025,112400,45259160,9280,9280,9280,9280,0
20231025,112300,45259160,9280,9280,9280,9280,0
20231025,112200,45259160,9280,9280,9280,9280,0
20231025,112100,45259160,9280,9280,9280,9280,63
20231025,112000,44674520,9280,9280,9280,9280,0
20231025,111900,44674520,9280,9280,9280,9280,0
20231025,111800,44674520,9280,9280,9280,9280,0
20231025,111700,44674520,9280,9280,9280,9280,0
20231025,111600,44674520,9280,9280,9280,9280,0
20231025,111500,44674520,9280,9280,9280,9280,0
20231025,111400,44674520,9280,9280,9280,9280,0
20231025,111300,44674520,9280,9280,9280,9280,0
20231025,111200,44674520,9280,9280,9280,9280,0
20231025,111100,44674520,9280,9280,9280,9280,6
20231025,111000,44618840,9270,9270,9270,9270,0
20231025,110900,44618840,9270,9270,9270,9270,5
20231025,110800,44572490,9280,9280,9280,9280,0
20231025,110700,44572490,9280,9280,9280,9280,0
20231025,110600,44572490,9280,9280,9280,9280,7
20231025,110500,44507530,9280,9280,9280,9280,400
20231025,110400,40795530,9280,9280,9280,9280,0
20231025,110300,40795530,9280,9280,9280,9280,0
20231025,110200,40795530,9280,9280,9280,9280,124
20231025,110100,39644810,9270,9270,9270,9270,0
20231025,110000,39644810,9270,9270,9270,9270,0
20231025,105900,39644810,9270,9270,9270,9270,0
20231025,105800,39644810,9270,9270,9270,9270,0
20231025,105700,39644810,9270,9270,9270,9270,0
20231025,105600,39644810,9270,9270,9270,9270,0
20231025,105500,39644810,9270,9270,9270,9270,0
20231025,105400,39644810,9270,9270,9270,9270,0
20231025,105300,39644810,9270,9270,9270,9270,0
20231025,105200,39644810,9270,9270,9270,9270,0
20231025,105100,39644810,9270,9270,9270,9270,5
20231025,105000,39598460,9270,9270,9270,9270,0
20231025,104900,39598460,9270,9270,9270,9270,0
20231025,104800,39598460,9270,9270,9270,9270,0
20231025,104700,39598460,9270,9270,9270,9270,0
20231025,104600,39598460,9270,9270,9270,9270,0
20231025,104500,39598460,9270,9280,9280,9270,24
20231025,104400,39375860,9280,9280,9280,9280,0
20231025,104300,39375860,9280,9280,9280,9280,0
20231025,104200,39375860,9280,9280,9280,9280,0
20231025,104100,39375860,9280,9280,9280,9280,0
20231025,104000,39375860,9280,9280,9280,9280,2
20231025,103900,39357300,9280,9280,9280,9280,0
20231025,103800,39357300,9280,9280,9280,9280,0
20231025,103700,39357300,9280,9280,9280,9280,0
20231025,103600,39357300,9280,9300,9300,9280,63
20231025,103500,38771770,9290,9290,9290,9290,0
20231025,103400,38771770,9290,9290,9290,9290,0
20231025,103300,38771770,9290,9290,9290,9290,0
20231025,103200,38771770,9290,9290,9290,9290,0
20231025,103100,38771770,9290,9290,9290,9290,0
20231025,103000,38771770,9290,9290,9290,9290,0
20231025,102900,38771770,9290,9290,9290,9290,0
20231025,102800,38771770,9290,9290,9290,9290,0
20231025,102700,38771770,9290,9290,9290,9290,0
20231025,102600,38771770,9290,9290,9290,9290,0
20231025,102500,38771770,9290,9290,9290,9290,0
20231025,102400,38771770,9290,9290,9290,9290,0
20231025,102300,38771770,9290,9290,9290,9290,0
20231025,102200,38771770,9290,9290,9290,9290,0
20231025,102100,38771770,9290,9290,9290,9290,0
20231025,102000,38771770,9290,9290,9290,9290,0
20231025,101900,38771770,9290,9290,9290,9290,0
20231025,101800,38771770,9290,9290,9290,9290,0
20231025,101700,38771770,9290,9290,9290,9290,0
20231025,101600,38771770,9290,9290,9290,9290,0
20231025,101500,38771770,9290,9290,9290,9290,0
20231025,101400,38771770,9290,9290,9290,9290,0
20231025,101300,38771770,9290,9290,9290,9290,0
20231025,101200,38771770,9290,9290,9290,9290,2
20231025,101100,38753190,9340,9340,9340,9340,11
20231025,101000,38650450,9340,9340,9340,9340,0
20231025,100900,38650450,9340,9340,9340,9340,0
20231025,100800,38650450,9340,9340,9340,9340,0
20231025,100700,38650450,9340,9340,9340,9340,0
20231025,100600,38650450,9340,9340,9340,9340,9
20231025,100500,38566390,9340,9340,9340,9340,15
20231025,100400,38426290,9340,9310,9340,9310,33
20231025,100300,38118800,9300,9300,9300,9300,0
20231025,100200,38118800,9300,9300,9300,9300,11
20231025,100100,38016500,9270,9270,9270,9270,0
20231025,100000,38016500,9270,9270,9270,9270,0
20231025,095900,38016500,9270,9270,9270,9270,406
20231025,095800,34252880,9270,9270,9270,9270,0
20231025,095700,34252880,9270,9270,9270,9270,0
20231025,095600,34252880,9270,9270,9270,9270,5
20231025,095500,34206530,9270,9270,9270,9270,0
20231025,095400,34206530,9270,9270,9270,9270,0
20231025,095300,34206530,9270,9270,9270,9270,0
20231025,095200,34206530,9270,9270,9270,9270,0
20231025,095100,34206530,9270,9270,9270,9270,6
20231025,095000,34150910,9270,9270,9270,9270,0
20231025,094900,34150910,9270,9270,9270,9270,5
20231025,094800,34104560,9270,9270,9270,9270,14
20231025,094700,33974780,9270,9270,9270,9270,0
20231025,094600,33974780,9270,9270,9270,9270,1
20231025,094500,33965510,9270,9270,9270,9270,0
20231025,094400,33965510,9270,9270,9270,9270,0
20231025,094300,33965510,9270,9270,9270,9270,0
20231025,094200,33965510,9270,9280,9280,9270,58
20231025,094100,33427310,9290,9290,9290,9290,20
20231025,094000,33241510,9290,9280,9290,9280,65
20231025,093900,32638130,9290,9290,9290,9290,0
20231025,093800,32638130,9290,9280,9290,9280,2
20231025,093700,32619560,9280,9280,9280,9280,0
20231025,093600,32619560,9280,9280,9280,9280,1
20231025,093500,32610280,9290,9280,9290,9280,6
20231025,093400,32554560,9280,9280,9280,9280,0
20231025,093300,32554560,9280,9280,9280,9280,0
20231025,093200,32554560,9280,9270,9280,9270,12
20231025,093100,32443260,9230,9230,9230,9230,0
20231025,093000,32443260,9230,9230,9230,9230,3
20231025,092900,32415570,9200,9200,9200,9200,0
20231025,092800,32415570,9200,9200,9200,9200,0
20231025,092700,32415570,9200,9200,9200,9200,0
20231025,092600,32415570,9200,9200,9200,9200,0
20231025,092500,32415570,9200,9200,9200,9200,0
20231025,092400,32415570,9200,9220,9220,9200,200
20231025,092300,30575500,9200,9200,9200,9200,0
20231025,092200,30575500,9200,9200,9200,9200,4
20231025,092100,30538700,9190,9280,9280,9190,558
20231025,092000,25403010,9220,9220,9220,9220,0
20231025,091900,25403010,9220,9280,9280,9220,2
20231025,091800,25384510,9290,9290,9290,9290,0
20231025,091700,25384510,9290,9290,9290,9290,0
20231025,091600,25384510,9290,9290,9290,9290,0
20231025,091500,25384510,9290,9290,9290,9290,1
20231025,091400,25375220,9200,9200,9200,9200,0
20231025,091300,25375220,9200,9200,9200,9200,0
20231025,091200,25375220,9200,9290,9290,9200,20
20231025,091100,25191130,9180,9180,9180,9180,0
20231025,091000,25191130,9180,9180,9180,9180,0
20231025,090900,25191130,9180,9180,9180,9180,0
20231025,090800,25191130,9180,9180,9180,9180,0
20231025,090700,25191130,9180,9180,9180,9180,0
20231025,090600,25191130,9180,9180,9180,9180,0
20231025,090500,25191130,9180,9190,9190,9180,14
20231025,090400,25062530,9260,9260,9260,9260,126
20231025,090300,23895770,9310,9310,9310,9310,301
20231025,090200,21093460,9280,9280,9280,9280,1
20231025,090100,21084180,9190,9200,9560,9190,1515
20231025,090000,6835600,9200,9200,9200,9200,743