stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,194000,83576670,5350,5350,5350,5350,616
20231006,193900,83576670,5350,5350,5350,5350,0
20231006,193800,83576670,5350,5350,5350,5350,0
20231006,193700,83576670,5350,5350,5350,5350,0
20231006,193600,83576670,5350,5350,5350,5350,0
20231006,193500,83576670,5350,5350,5350,5350,0
20231006,193400,83576670,5350,5350,5350,5350,0
20231006,193300,83576670,5350,5350,5350,5350,0
20231006,193200,83576670,5350,5350,5350,5350,0
20231006,193100,83576670,5350,5350,5350,5350,0
20231006,193000,83576670,5350,5350,5350,5350,0
20231006,192900,83576670,5350,5350,5350,5350,0
20231006,192800,83576670,5350,5350,5350,5350,0
20231006,192700,83576670,5350,5350,5350,5350,0
20231006,192600,83576670,5350,5350,5350,5350,0
20231006,192500,83576670,5350,5350,5350,5350,0
20231006,192400,83576670,5350,5350,5350,5350,0
20231006,192300,83576670,5350,5350,5350,5350,0
20231006,192200,83576670,5350,5350,5350,5350,0
20231006,192100,83576670,5350,5350,5350,5350,0
20231006,192000,83576670,5350,5350,5350,5350,0
20231006,191900,83576670,5350,5350,5350,5350,0
20231006,191800,83576670,5350,5350,5350,5350,0
20231006,191700,83576670,5350,5350,5350,5350,0
20231006,191600,83576670,5350,5350,5350,5350,0
20231006,191500,83576670,5350,5350,5350,5350,0
20231006,191400,83576670,5350,5350,5350,5350,0
20231006,191300,83576670,5350,5350,5350,5350,0
20231006,191200,83576670,5350,5350,5350,5350,0
20231006,191100,83576670,5350,5350,5350,5350,0
20231006,191000,83576670,5350,5350,5350,5350,616
20231006,190900,83576670,5350,5350,5350,5350,0
20231006,190800,83576670,5350,5350,5350,5350,0
20231006,190700,83576670,5350,5350,5350,5350,0
20231006,190600,83576670,5350,5350,5350,5350,0
20231006,190500,83576670,5350,5350,5350,5350,0
20231006,190400,83576670,5350,5350,5350,5350,0
20231006,190300,83576670,5350,5350,5350,5350,0
20231006,190200,83576670,5350,5350,5350,5350,0
20231006,190100,83576670,5350,5350,5350,5350,0
20231006,190000,83576670,5350,5350,5350,5350,0
20231006,185900,83576670,5350,5350,5350,5350,0
20231006,185800,83576670,5350,5350,5350,5350,0
20231006,185700,83576670,5350,5350,5350,5350,0
20231006,185600,83576670,5350,5350,5350,5350,0
20231006,185500,83576670,5350,5350,5350,5350,0
20231006,185400,83576670,5350,5350,5350,5350,0
20231006,185300,83576670,5350,5350,5350,5350,0
20231006,185200,83576670,5350,5350,5350,5350,0
20231006,185100,83576670,5350,5350,5350,5350,0
20231006,185000,83576670,5350,5350,5350,5350,0
20231006,184900,83576670,5350,5350,5350,5350,0
20231006,184800,83576670,5350,5350,5350,5350,0
20231006,184700,83576670,5350,5350,5350,5350,0
20231006,184600,83576670,5350,5350,5350,5350,0
20231006,184500,83576670,5350,5350,5350,5350,0
20231006,184400,83576670,5350,5350,5350,5350,0
20231006,184300,83576670,5350,5350,5350,5350,0
20231006,184200,83576670,5350,5350,5350,5350,0
20231006,184100,83576670,5350,5350,5350,5350,0
20231006,184000,83576670,5350,5350,5350,5350,616
20231006,183900,83576670,5350,5350,5350,5350,0
20231006,183800,83576670,5350,5350,5350,5350,0
20231006,183700,83576670,5350,5350,5350,5350,0
20231006,183600,83576670,5350,5350,5350,5350,0
20231006,183500,83576670,5350,5350,5350,5350,0
20231006,183400,83576670,5350,5350,5350,5350,0
20231006,183300,83576670,5350,5350,5350,5350,0
20231006,183200,83576670,5350,5350,5350,5350,0
20231006,183100,83576670,5350,5350,5350,5350,0
20231006,183000,83576670,5350,5350,5350,5350,0
20231006,182900,83576670,5350,5350,5350,5350,0
20231006,182800,83576670,5350,5350,5350,5350,0
20231006,182700,83576670,5350,5350,5350,5350,0
20231006,182600,83576670,5350,5350,5350,5350,0
20231006,182500,83576670,5350,5350,5350,5350,0
20231006,182400,83576670,5350,5350,5350,5350,0
20231006,182300,83576670,5350,5350,5350,5350,0
20231006,182200,83576670,5350,5350,5350,5350,0
20231006,182100,83576670,5350,5350,5350,5350,0
20231006,182000,83576670,5350,5350,5350,5350,0
20231006,181900,83576670,5350,5350,5350,5350,0
20231006,181800,83576670,5350,5350,5350,5350,0
20231006,181700,83576670,5350,5350,5350,5350,0
20231006,181600,83576670,5350,5350,5350,5350,0
20231006,181500,83576670,5350,5350,5350,5350,0
20231006,181400,83576670,5350,5350,5350,5350,0
20231006,181300,83576670,5350,5350,5350,5350,0
20231006,181200,83576670,5350,5350,5350,5350,0
20231006,181100,83576670,5350,5350,5350,5350,0
20231006,181000,83576670,5350,5350,5350,5350,616
20231006,180900,83576670,5350,5350,5350,5350,0
20231006,180800,83576670,5350,5350,5350,5350,0
20231006,180700,83576670,5350,5350,5350,5350,0
20231006,180600,83576670,5350,5350,5350,5350,0
20231006,180500,83576670,5350,5350,5350,5350,0
20231006,180400,83576670,5350,5350,5350,5350,0
20231006,180300,83576670,5350,5350,5350,5350,0
20231006,180200,83576670,5350,5350,5350,5350,0
20231006,180100,83576670,5350,5350,5350,5350,0
20231006,180000,83576670,5350,5350,5350,5350,0
20231006,175900,83576670,5350,5350,5350,5350,0
20231006,175800,83576670,5350,5350,5350,5350,0
20231006,175700,83576670,5350,5350,5350,5350,0
20231006,175600,83576670,5350,5350,5350,5350,0
20231006,175500,83576670,5350,5350,5350,5350,0
20231006,175400,83576670,5350,5350,5350,5350,0
20231006,175300,83576670,5350,5350,5350,5350,0
20231006,175200,83576670,5350,5350,5350,5350,0
20231006,175100,83576670,5350,5350,5350,5350,0
20231006,175000,83576670,5350,5350,5350,5350,0
20231006,174900,83576670,5350,5350,5350,5350,0
20231006,174800,83576670,5350,5350,5350,5350,0
20231006,174700,83576670,5350,5350,5350,5350,0
20231006,174600,83576670,5350,5350,5350,5350,0
20231006,174500,83576670,5350,5350,5350,5350,0
20231006,174400,83576670,5350,5350,5350,5350,0
20231006,174300,83576670,5350,5350,5350,5350,0
20231006,174200,83576670,5350,5350,5350,5350,0
20231006,174100,83576670,5350,5350,5350,5350,0
20231006,174000,83576670,5350,5350,5350,5350,616
20231006,173900,83576670,5350,5350,5350,5350,0
20231006,173800,83576670,5350,5350,5350,5350,0
20231006,173700,83576670,5350,5350,5350,5350,0
20231006,173600,83576670,5350,5350,5350,5350,0
20231006,173500,83576670,5350,5350,5350,5350,0
20231006,173400,83576670,5350,5350,5350,5350,0
20231006,173300,83576670,5350,5350,5350,5350,0
20231006,173200,83576670,5350,5350,5350,5350,0
20231006,173100,83576670,5350,5350,5350,5350,0
20231006,173000,83576670,5350,5350,5350,5350,0
20231006,172900,83576670,5350,5350,5350,5350,0
20231006,172800,83576670,5350,5350,5350,5350,0
20231006,172700,83576670,5350,5350,5350,5350,0
20231006,172600,83576670,5350,5350,5350,5350,0
20231006,172500,83576670,5350,5350,5350,5350,0
20231006,172400,83576670,5350,5350,5350,5350,0
20231006,172300,83576670,5350,5350,5350,5350,0
20231006,172200,83576670,5350,5350,5350,5350,0
20231006,172100,83576670,5350,5350,5350,5350,0
20231006,172000,83576670,5350,5350,5350,5350,0
20231006,171900,83576670,5350,5350,5350,5350,0
20231006,171800,83576670,5350,5350,5350,5350,0
20231006,171700,83576670,5350,5350,5350,5350,0
20231006,171600,83576670,5350,5350,5350,5350,0
20231006,171500,83576670,5350,5350,5350,5350,0
20231006,171400,83576670,5350,5350,5350,5350,0
20231006,171300,83576670,5350,5350,5350,5350,0
20231006,171200,83576670,5350,5350,5350,5350,0
20231006,171100,83576670,5350,5350,5350,5350,0
20231006,171000,83576670,5350,5350,5350,5350,616
20231006,170900,83576670,5350,5350,5350,5350,0
20231006,170800,83576670,5350,5350,5350,5350,0
20231006,170700,83576670,5350,5350,5350,5350,0
20231006,170600,83576670,5350,5350,5350,5350,0
20231006,170500,83576670,5350,5350,5350,5350,0
20231006,170400,83576670,5350,5350,5350,5350,0
20231006,170300,83576670,5350,5350,5350,5350,0
20231006,170200,83576670,5350,5350,5350,5350,0
20231006,170100,83576670,5350,5350,5350,5350,0
20231006,170000,83576670,5350,5350,5350,5350,0
20231006,165900,83576670,5350,5350,5350,5350,0
20231006,165800,83576670,5350,5350,5350,5350,0
20231006,165700,83576670,5350,5350,5350,5350,0
20231006,165600,83576670,5350,5350,5350,5350,0
20231006,165500,83576670,5350,5350,5350,5350,0
20231006,165400,83576670,5350,5350,5350,5350,0
20231006,165300,83576670,5350,5350,5350,5350,0
20231006,165200,83576670,5350,5350,5350,5350,0
20231006,165100,83576670,5350,5350,5350,5350,0
20231006,165000,83576670,5350,5350,5350,5350,0
20231006,164900,83576670,5350,5350,5350,5350,0
20231006,164800,83576670,5350,5350,5350,5350,0
20231006,164700,83576670,5350,5350,5350,5350,0
20231006,164600,83576670,5350,5350,5350,5350,0
20231006,164500,83576670,5350,5350,5350,5350,0
20231006,164400,83576670,5350,5350,5350,5350,0
20231006,164300,83576670,5350,5350,5350,5350,0
20231006,164200,83576670,5350,5350,5350,5350,0
20231006,164100,83576670,5350,5350,5350,5350,0
20231006,164000,83576670,5350,5350,5350,5350,616
20231006,163900,83576670,5350,5350,5350,5350,0
20231006,163800,83576670,5350,5350,5350,5350,0
20231006,163700,83576670,5350,5350,5350,5350,0
20231006,163600,83576670,5350,5350,5350,5350,0
20231006,163500,83576670,5350,5350,5350,5350,0
20231006,163400,83576670,5350,5350,5350,5350,0
20231006,163300,83576670,5350,5350,5350,5350,0
20231006,163200,83576670,5350,5350,5350,5350,0
20231006,163100,83576670,5350,5350,5350,5350,0
20231006,163000,83576670,5350,5350,5350,5350,0
20231006,162900,83576670,5350,5350,5350,5350,0
20231006,162800,83576670,5350,5350,5350,5350,0
20231006,162700,83576670,5350,5350,5350,5350,0
20231006,162600,83576670,5350,5350,5350,5350,0
20231006,162500,83576670,5350,5350,5350,5350,0
20231006,162400,83576670,5350,5350,5350,5350,0
20231006,162300,83576670,5350,5350,5350,5350,0
20231006,162200,83576670,5350,5350,5350,5350,0
20231006,162100,83576670,5350,5350,5350,5350,0
20231006,162000,83576670,5350,5350,5350,5350,0
20231006,161900,83576670,5350,5350,5350,5350,0
20231006,161800,83576670,5350,5350,5350,5350,0
20231006,161700,83576670,5350,5350,5350,5350,0
20231006,161600,83576670,5350,5350,5350,5350,0
20231006,161500,83576670,5350,5350,5350,5350,0
20231006,161400,83576670,5350,5350,5350,5350,0
20231006,161300,83576670,5350,5350,5350,5350,0
20231006,161200,83576670,5350,5350,5350,5350,0
20231006,161100,83576670,5350,5350,5350,5350,0
20231006,161000,83576670,5350,5350,5350,5350,616
20231006,160900,83576670,5350,5350,5350,5350,0
20231006,160800,83576670,5350,5350,5350,5350,0
20231006,160700,83576670,5350,5350,5350,5350,0
20231006,160600,83576670,5350,5350,5350,5350,0
20231006,160500,83576670,5350,5350,5350,5350,0
20231006,160400,83576670,5350,5350,5350,5350,0
20231006,160300,83576670,5350,5350,5350,5350,0
20231006,160200,83576670,5350,5350,5350,5350,0
20231006,160100,83576670,5350,5350,5350,5350,0
20231006,160000,83576670,5350,5350,5350,5350,0
20231006,155900,83576670,5350,5350,5350,5350,0
20231006,155800,83576670,5350,5350,5350,5350,0
20231006,155700,83576670,5350,5350,5350,5350,0
20231006,155600,83576670,5350,5350,5350,5350,0
20231006,155500,83576670,5350,5350,5350,5350,0
20231006,155400,83576670,5350,5350,5350,5350,0
20231006,155300,83576670,5350,5350,5350,5350,0
20231006,155200,83576670,5350,5350,5350,5350,0
20231006,155100,83576670,5350,5350,5350,5350,0
20231006,155000,83576670,5350,5350,5350,5350,0
20231006,154900,83576670,5350,5350,5350,5350,0
20231006,154800,83576670,5350,5350,5350,5350,0
20231006,154700,83576670,5350,5350,5350,5350,0
20231006,154600,83576670,5350,5350,5350,5350,0
20231006,154500,83576670,5350,5350,5350,5350,0
20231006,154400,83576670,5350,5350,5350,5350,0
20231006,154300,83576670,5350,5350,5350,5350,0
20231006,154200,83576670,5350,5350,5350,5350,0
20231006,154100,83576670,5350,5350,5350,5350,0
20231006,154000,83576670,5350,5350,5350,5350,616
20231006,153900,83576670,5350,5350,5350,5350,0
20231006,153800,83576670,5350,5350,5350,5350,0
20231006,153700,83576670,5350,5350,5350,5350,0
20231006,153600,83576670,5350,5350,5350,5350,0
20231006,153500,83576670,5350,5350,5350,5350,0
20231006,153400,83576670,5350,5350,5350,5350,0
20231006,153300,83576670,5350,5350,5350,5350,0
20231006,153200,83576670,5350,5350,5350,5350,0
20231006,153100,83576670,5350,5350,5350,5350,0
20231006,153000,83576670,5350,5350,5350,5350,616
20231006,152900,80281070,5330,5330,5330,5330,0
20231006,152800,80281070,5330,5330,5330,5330,0
20231006,152700,80281070,5330,5330,5330,5330,0
20231006,152600,80281070,5330,5330,5330,5330,0
20231006,152500,80281070,5330,5330,5330,5330,0
20231006,152400,80281070,5330,5330,5330,5330,0
20231006,152300,80281070,5330,5330,5330,5330,0
20231006,152200,80281070,5330,5330,5330,5330,0
20231006,152100,80281070,5330,5330,5330,5330,0
20231006,152000,80281070,5330,5330,5330,5330,0
20231006,151900,80281070,5330,5300,5330,5300,317
20231006,151800,78600940,5330,5330,5330,5330,150
20231006,151700,77801440,5330,5330,5330,5330,0
20231006,151600,77801440,5330,5330,5330,5330,0
20231006,151500,77801440,5330,5320,5330,5320,65
20231006,151400,77455610,5320,5320,5320,5320,0
20231006,151300,77455610,5320,5320,5320,5320,0
20231006,151200,77455610,5320,5320,5320,5320,0
20231006,151100,77455610,5320,5320,5320,5320,0
20231006,151000,77455610,5320,5320,5320,5320,1
20231006,150900,77450290,5290,5290,5290,5290,13
20231006,150800,77381520,5290,5290,5290,5290,0
20231006,150700,77381520,5290,5290,5290,5290,0
20231006,150600,77381520,5290,5290,5290,5290,223
20231006,150500,76201850,5300,5310,5310,5300,103
20231006,150400,75655940,5320,5320,5320,5320,0
20231006,150300,75655940,5320,5320,5320,5320,0
20231006,150200,75655940,5320,5320,5320,5320,0
20231006,150100,75655940,5320,5320,5320,5320,0
20231006,150000,75655940,5320,5320,5320,5320,0
20231006,145900,75655940,5320,5320,5320,5320,0
20231006,145800,75655940,5320,5320,5320,5320,0
20231006,145700,75655940,5320,5320,5320,5320,0
20231006,145600,75655940,5320,5320,5320,5320,0
20231006,145500,75655940,5320,5320,5320,5320,0
20231006,145400,75655940,5320,5320,5320,5320,0
20231006,145300,75655940,5320,5320,5320,5320,0
20231006,145200,75655940,5320,5320,5320,5320,1
20231006,145100,75650620,5320,5320,5320,5320,0
20231006,145000,75650620,5320,5320,5320,5320,0
20231006,144900,75650620,5320,5320,5320,5320,0
20231006,144800,75650620,5320,5320,5320,5320,2
20231006,144700,75639980,5320,5320,5320,5320,0
20231006,144600,75639980,5320,5320,5320,5320,0
20231006,144500,75639980,5320,5320,5320,5320,0
20231006,144400,75639980,5320,5320,5320,5320,10
20231006,144300,75586780,5290,5290,5290,5290,0
20231006,144200,75586780,5290,5290,5290,5290,0
20231006,144100,75586780,5290,5290,5290,5290,0
20231006,144000,75586780,5290,5290,5290,5290,0
20231006,143900,75586780,5290,5290,5290,5290,0
20231006,143800,75586780,5290,5290,5290,5290,0
20231006,143700,75586780,5290,5290,5290,5290,0
20231006,143600,75586780,5290,5290,5290,5290,0
20231006,143500,75586780,5290,5290,5290,5290,0
20231006,143400,75586780,5290,5290,5290,5290,0
20231006,143300,75586780,5290,5300,5300,5290,400
20231006,143200,73470730,5320,5320,5320,5320,30
20231006,143100,73311130,5320,5320,5320,5320,0
20231006,143000,73311130,5320,5320,5320,5320,0
20231006,142900,73311130,5320,5320,5320,5320,0
20231006,142800,73311130,5320,5320,5320,5320,0
20231006,142700,73311130,5320,5320,5320,5320,0
20231006,142600,73311130,5320,5320,5320,5320,0
20231006,142500,73311130,5320,5320,5320,5320,0
20231006,142400,73311130,5320,5320,5320,5320,0
20231006,142300,73311130,5320,5320,5320,5320,0
20231006,142200,73311130,5320,5320,5320,5320,0
20231006,142100,73311130,5320,5320,5320,5320,0
20231006,142000,73311130,5320,5320,5320,5320,0
20231006,141900,73311130,5320,5320,5320,5320,0
20231006,141800,73311130,5320,5320,5320,5320,0
20231006,141700,73311130,5320,5320,5320,5320,0
20231006,141600,73311130,5320,5320,5320,5320,0
20231006,141500,73311130,5320,5320,5320,5320,0
20231006,141400,73311130,5320,5320,5320,5320,0
20231006,141300,73311130,5320,5320,5320,5320,0
20231006,141200,73311130,5320,5320,5320,5320,0
20231006,141100,73311130,5320,5320,5320,5320,29
20231006,141000,73156850,5330,5330,5330,5330,0
20231006,140900,73156850,5330,5330,5330,5330,0
20231006,140800,73156850,5330,5330,5330,5330,0
20231006,140700,73156850,5330,5330,5330,5330,0
20231006,140600,73156850,5330,5330,5330,5330,0
20231006,140500,73156850,5330,5330,5330,5330,0
20231006,140400,73156850,5330,5330,5330,5330,0
20231006,140300,73156850,5330,5330,5330,5330,0
20231006,140200,73156850,5330,5330,5330,5330,0
20231006,140100,73156850,5330,5330,5330,5330,0
20231006,140000,73156850,5330,5330,5330,5330,30
20231006,135900,72996950,5320,5320,5320,5320,0
20231006,135800,72996950,5320,5320,5320,5320,0
20231006,135700,72996950,5320,5320,5320,5320,0
20231006,135600,72996950,5320,5320,5320,5320,0
20231006,135500,72996950,5320,5320,5320,5320,0
20231006,135400,72996950,5320,5320,5320,5320,0
20231006,135300,72996950,5320,5320,5320,5320,0
20231006,135200,72996950,5320,5320,5320,5320,0
20231006,135100,72996950,5320,5310,5320,5310,2
20231006,135000,72986320,5320,5320,5320,5320,1
20231006,134900,72981000,5330,5290,5330,5290,68
20231006,134800,72620170,5350,5350,5350,5350,0
20231006,134700,72620170,5350,5350,5350,5350,0
20231006,134600,72620170,5350,5350,5350,5350,0
20231006,134500,72620170,5350,5350,5350,5350,0
20231006,134400,72620170,5350,5350,5350,5350,0
20231006,134300,72620170,5350,5350,5350,5350,0
20231006,134200,72620170,5350,5350,5350,5350,0
20231006,134100,72620170,5350,5350,5350,5350,0
20231006,134000,72620170,5350,5350,5350,5350,0
20231006,133900,72620170,5350,5350,5350,5350,0
20231006,133800,72620170,5350,5350,5350,5350,0
20231006,133700,72620170,5350,5350,5350,5350,0
20231006,133600,72620170,5350,5290,5350,5290,254
20231006,133500,71267990,5280,5280,5280,5280,95
20231006,133400,70766390,5270,5270,5270,5270,72
20231006,133300,70386950,5260,5260,5260,5260,0
20231006,133200,70386950,5260,5260,5260,5260,0
20231006,133100,70386950,5260,5260,5260,5260,0
20231006,133000,70386950,5260,5260,5260,5260,0
20231006,132900,70386950,5260,5260,5260,5260,0
20231006,132800,70386950,5260,5290,5290,5250,1578
20231006,132700,62087040,5290,5320,5320,5290,357
20231006,132600,60191360,5320,5320,5320,5320,0
20231006,132500,60191360,5320,5320,5320,5320,4
20231006,132400,60170080,5320,5320,5320,5320,0
20231006,132300,60170080,5320,5320,5320,5320,7
20231006,132200,60132840,5340,5340,5340,5340,0
20231006,132100,60132840,5340,5340,5340,5340,0
20231006,132000,60132840,5340,5340,5340,5340,0
20231006,131900,60132840,5340,5340,5340,5340,0
20231006,131800,60132840,5340,5340,5340,5340,0
20231006,131700,60132840,5340,5340,5340,5340,0
20231006,131600,60132840,5340,5340,5340,5340,0
20231006,131500,60132840,5340,5340,5340,5340,0
20231006,131400,60132840,5340,5340,5340,5340,0
20231006,131300,60132840,5340,5340,5340,5340,0
20231006,131200,60132840,5340,5340,5340,5340,0
20231006,131100,60132840,5340,5340,5340,5340,0
20231006,131000,60132840,5340,5340,5340,5340,0
20231006,130900,60132840,5340,5340,5340,5340,0
20231006,130800,60132840,5340,5340,5340,5340,0
20231006,130700,60132840,5340,5340,5340,5340,0
20231006,130600,60132840,5340,5340,5340,5340,0
20231006,130500,60132840,5340,5340,5340,5340,0
20231006,130400,60132840,5340,5340,5340,5340,0
20231006,130300,60132840,5340,5340,5340,5340,0
20231006,130200,60132840,5340,5340,5340,5340,0
20231006,130100,60132840,5340,5340,5340,5340,0
20231006,130000,60132840,5340,5340,5340,5340,0
20231006,125900,60132840,5340,5340,5340,5340,0
20231006,125800,60132840,5340,5340,5340,5340,0
20231006,125700,60132840,5340,5340,5340,5340,0
20231006,125600,60132840,5340,5340,5340,5340,30
20231006,125500,59972640,5340,5340,5340,5340,0
20231006,125400,59972640,5340,5340,5340,5340,18
20231006,125300,59876520,5310,5310,5310,5310,0
20231006,125200,59876520,5310,5310,5310,5310,0
20231006,125100,59876520,5310,5310,5310,5310,230
20231006,125000,58655220,5300,5300,5300,5300,0
20231006,124900,58655220,5300,5300,5300,5300,0
20231006,124800,58655220,5300,5300,5300,5300,0
20231006,124700,58655220,5300,5300,5300,5300,0
20231006,124600,58655220,5300,5300,5300,5300,0
20231006,124500,58655220,5300,5300,5300,5300,0
20231006,124400,58655220,5300,5300,5300,5300,0
20231006,124300,58655220,5300,5300,5300,5300,0
20231006,124200,58655220,5300,5300,5300,5300,0
20231006,124100,58655220,5300,5300,5300,5300,0
20231006,124000,58655220,5300,5300,5300,5300,0
20231006,123900,58655220,5300,5300,5300,5300,0
20231006,123800,58655220,5300,5300,5300,5300,0
20231006,123700,58655220,5300,5300,5300,5300,0
20231006,123600,58655220,5300,5300,5300,5300,0
20231006,123500,58655220,5300,5300,5300,5300,0
20231006,123400,58655220,5300,5300,5300,5300,0
20231006,123300,58655220,5300,5300,5300,5300,0
20231006,123200,58655220,5300,5300,5300,5300,0
20231006,123100,58655220,5300,5300,5300,5300,0
20231006,123000,58655220,5300,5300,5300,5300,0
20231006,122900,58655220,5300,5300,5300,5300,0
20231006,122800,58655220,5300,5300,5300,5300,0
20231006,122700,58655220,5300,5300,5300,5300,0
20231006,122600,58655220,5300,5300,5300,5300,0
20231006,122500,58655220,5300,5300,5300,5300,0
20231006,122400,58655220,5300,5360,5370,5300,3210
20231006,122300,41573700,5370,5370,5370,5370,0
20231006,122200,41573700,5370,5370,5370,5370,0
20231006,122100,41573700,5370,5370,5370,5370,8
20231006,122000,41530740,5370,5370,5370,5370,0
20231006,121900,41530740,5370,5370,5370,5370,1
20231006,121800,41525370,5370,5370,5370,5370,0
20231006,121700,41525370,5370,5370,5370,5370,0
20231006,121600,41525370,5370,5370,5370,5370,0
20231006,121500,41525370,5370,5370,5370,5370,0
20231006,121400,41525370,5370,5370,5370,5370,0
20231006,121300,41525370,5370,5370,5370,5370,0
20231006,121200,41525370,5370,5370,5370,5370,0
20231006,121100,41525370,5370,5370,5370,5370,0
20231006,121000,41525370,5370,5370,5370,5370,0
20231006,120900,41525370,5370,5370,5370,5370,0
20231006,120800,41525370,5370,5370,5370,5370,0
20231006,120700,41525370,5370,5370,5370,5370,0
20231006,120600,41525370,5370,5370,5370,5370,0
20231006,120500,41525370,5370,5370,5370,5370,0
20231006,120400,41525370,5370,5370,5370,5370,0
20231006,120300,41525370,5370,5370,5370,5370,0
20231006,120200,41525370,5370,5370,5370,5370,0
20231006,120100,41525370,5370,5370,5370,5370,0
20231006,120000,41525370,5370,5370,5370,5370,0
20231006,115900,41525370,5370,5370,5370,5370,0
20231006,115800,41525370,5370,5370,5370,5370,0
20231006,115700,41525370,5370,5370,5370,5370,0
20231006,115600,41525370,5370,5370,5370,5370,0
20231006,115500,41525370,5370,5370,5370,5370,0
20231006,115400,41525370,5370,5370,5370,5370,0
20231006,115300,41525370,5370,5370,5370,5370,0
20231006,115200,41525370,5370,5370,5370,5370,30
20231006,115100,41364270,5370,5370,5370,5370,0
20231006,115000,41364270,5370,5370,5370,5370,0
20231006,114900,41364270,5370,5370,5370,5370,0
20231006,114800,41364270,5370,5370,5370,5370,0
20231006,114700,41364270,5370,5370,5370,5370,0
20231006,114600,41364270,5370,5370,5370,5370,0
20231006,114500,41364270,5370,5370,5370,5370,0
20231006,114400,41364270,5370,5370,5370,5370,0
20231006,114300,41364270,5370,5370,5370,5370,0
20231006,114200,41364270,5370,5370,5370,5370,0
20231006,114100,41364270,5370,5370,5370,5370,0
20231006,114000,41364270,5370,5370,5370,5370,0
20231006,113900,41364270,5370,5370,5370,5370,0
20231006,113800,41364270,5370,5370,5370,5370,0
20231006,113700,41364270,5370,5370,5370,5370,0
20231006,113600,41364270,5370,5370,5370,5370,0
20231006,113500,41364270,5370,5370,5370,5370,0
20231006,113400,41364270,5370,5370,5370,5370,0
20231006,113300,41364270,5370,5370,5370,5370,10
20231006,113200,41310570,5370,5370,5370,5370,10
20231006,113100,41256870,5360,5360,5360,5360,0
20231006,113000,41256870,5360,5360,5360,5360,0
20231006,112900,41256870,5360,5360,5360,5360,0
20231006,112800,41256870,5360,5360,5360,5360,21
20231006,112700,41144310,5370,5370,5370,5370,0
20231006,112600,41144310,5370,5370,5370,5370,0
20231006,112500,41144310,5370,5370,5370,5370,0
20231006,112400,41144310,5370,5370,5370,5370,20
20231006,112300,41036910,5370,5370,5370,5370,0
20231006,112200,41036910,5370,5370,5370,5370,0
20231006,112100,41036910,5370,5370,5370,5370,0
20231006,112000,41036910,5370,5370,5370,5370,30
20231006,111900,40875810,5370,5370,5370,5370,2100
20231006,111800,29598810,5370,5370,5370,5370,500
20231006,111700,26913810,5370,5370,5370,5370,0
20231006,111600,26913810,5370,5370,5370,5370,0
20231006,111500,26913810,5370,5360,5370,5360,1500
20231006,111400,18859080,5350,5350,5350,5350,0
20231006,111300,18859080,5350,5350,5350,5350,0
20231006,111200,18859080,5350,5350,5350,5350,360
20231006,111100,16933080,5360,5360,5360,5360,0
20231006,111000,16933080,5360,5360,5360,5360,9
20231006,110900,16884840,5350,5350,5350,5350,0
20231006,110800,16884840,5350,5350,5350,5350,0
20231006,110700,16884840,5350,5350,5350,5350,93
20231006,110600,16387290,5350,5350,5350,5350,0
20231006,110500,16387290,5350,5350,5350,5350,0
20231006,110400,16387290,5350,5350,5350,5350,0
20231006,110300,16387290,5350,5350,5350,5350,4
20231006,110200,16365890,5350,5350,5350,5350,5
20231006,110100,16339140,5370,5370,5370,5370,0
20231006,110000,16339140,5370,5370,5370,5370,0
20231006,105900,16339140,5370,5370,5370,5370,0
20231006,105800,16339140,5370,5370,5370,5370,0
20231006,105700,16339140,5370,5370,5370,5370,0
20231006,105600,16339140,5370,5370,5370,5370,0
20231006,105500,16339140,5370,5370,5370,5370,0
20231006,105400,16339140,5370,5370,5370,5370,0
20231006,105300,16339140,5370,5370,5370,5370,0
20231006,105200,16339140,5370,5370,5370,5370,0
20231006,105100,16339140,5370,5370,5370,5370,0
20231006,105000,16339140,5370,5370,5370,5370,0
20231006,104900,16339140,5370,5370,5370,5370,0
20231006,104800,16339140,5370,5370,5370,5370,30
20231006,104700,16178040,5360,5360,5360,5360,0
20231006,104600,16178040,5360,5360,5360,5360,0
20231006,104500,16178040,5360,5360,5360,5360,0
20231006,104400,16178040,5360,5360,5360,5360,0
20231006,104300,16178040,5360,5360,5360,5360,60
20231006,104200,15856440,5360,5360,5360,5360,740
20231006,104100,11890040,5350,5350,5350,5350,10
20231006,104000,11836540,5340,5340,5340,5340,0
20231006,103900,11836540,5340,5340,5340,5340,215
20231006,103800,10688440,5340,5340,5340,5340,0
20231006,103700,10688440,5340,5340,5340,5340,0
20231006,103600,10688440,5340,5340,5340,5340,0
20231006,103500,10688440,5340,5340,5340,5340,0
20231006,103400,10688440,5340,5340,5340,5340,0
20231006,103300,10688440,5340,5340,5340,5340,102
20231006,103200,10143760,5350,5350,5350,5350,0
20231006,103100,10143760,5350,5350,5350,5350,0
20231006,103000,10143760,5350,5350,5350,5350,1
20231006,102900,10138410,5350,5350,5350,5350,0
20231006,102800,10138410,5350,5350,5350,5350,0
20231006,102700,10138410,5350,5350,5350,5350,1
20231006,102600,10133060,5360,5360,5360,5360,0
20231006,102500,10133060,5360,5360,5360,5360,0
20231006,102400,10133060,5360,5360,5360,5360,0
20231006,102300,10133060,5360,5360,5360,5360,0
20231006,102200,10133060,5360,5360,5360,5360,0
20231006,102100,10133060,5360,5360,5360,5360,0
20231006,102000,10133060,5360,5360,5360,5360,0
20231006,101900,10133060,5360,5360,5360,5360,0
20231006,101800,10133060,5360,5360,5360,5360,0
20231006,101700,10133060,5360,5360,5360,5360,0
20231006,101600,10133060,5360,5360,5360,5360,31
20231006,101500,9966900,5360,5360,5360,5360,1
20231006,101400,9961540,5360,5360,5360,5360,0
20231006,101300,9961540,5360,5360,5360,5360,0
20231006,101200,9961540,5360,5360,5360,5360,0
20231006,101100,9961540,5360,5360,5360,5360,0
20231006,101000,9961540,5360,5360,5360,5360,0
20231006,100900,9961540,5360,5360,5360,5360,50
20231006,100800,9693540,5360,5360,5360,5360,0
20231006,100700,9693540,5360,5360,5360,5360,0
20231006,100600,9693540,5360,5360,5360,5360,1
20231006,100500,9688180,5360,5360,5360,5360,0
20231006,100400,9688180,5360,5360,5360,5360,0
20231006,100300,9688180,5360,5360,5360,5360,0
20231006,100200,9688180,5360,5360,5360,5360,0
20231006,100100,9688180,5360,5360,5360,5360,0
20231006,100000,9688180,5360,5360,5360,5360,0
20231006,095900,9688180,5360,5360,5360,5360,0
20231006,095800,9688180,5360,5360,5360,5360,1
20231006,095700,9682820,5360,5360,5360,5360,0
20231006,095600,9682820,5360,5360,5360,5360,0
20231006,095500,9682820,5360,5360,5360,5360,0
20231006,095400,9682820,5360,5370,5370,5360,358
20231006,095300,7760560,5360,5360,5360,5360,22
20231006,095200,7642640,5360,5360,5360,5360,0
20231006,095100,7642640,5360,5360,5360,5360,2
20231006,095000,7631920,5370,5370,5370,5370,0
20231006,094900,7631920,5370,5370,5370,5370,0
20231006,094800,7631920,5370,5370,5370,5370,0
20231006,094700,7631920,5370,5370,5370,5370,0
20231006,094600,7631920,5370,5370,5370,5370,0
20231006,094500,7631920,5370,5370,5370,5370,0
20231006,094400,7631920,5370,5360,5370,5360,31
20231006,094300,7465550,5350,5350,5350,5350,40
20231006,094200,7251550,5350,5350,5350,5350,0
20231006,094100,7251550,5350,5350,5350,5350,0
20231006,094000,7251550,5350,5350,5350,5350,0
20231006,093900,7251550,5350,5350,5350,5350,0
20231006,093800,7251550,5350,5350,5350,5350,0
20231006,093700,7251550,5350,5350,5350,5350,0
20231006,093600,7251550,5350,5350,5350,5350,0
20231006,093500,7251550,5350,5350,5350,5350,0
20231006,093400,7251550,5350,5370,5370,5350,273
20231006,093300,5787520,5370,5370,5370,5370,0
20231006,093200,5787520,5370,5370,5370,5370,10
20231006,093100,5733820,5370,5370,5370,5370,0
20231006,093000,5733820,5370,5370,5370,5370,0
20231006,092900,5733820,5370,5370,5370,5370,0
20231006,092800,5733820,5370,5370,5370,5370,0
20231006,092700,5733820,5370,5370,5370,5370,0
20231006,092600,5733820,5370,5370,5370,5370,316
20231006,092500,4036900,5360,5360,5360,5360,0
20231006,092400,4036900,5360,5360,5360,5360,5
20231006,092300,4010100,5370,5370,5370,5370,19
20231006,092200,3908070,5370,5370,5370,5370,0
20231006,092100,3908070,5370,5370,5370,5370,91
20231006,092000,3419400,5370,5370,5370,5370,0
20231006,091900,3419400,5370,5370,5370,5370,0
20231006,091800,3419400,5370,5370,5370,5370,0
20231006,091700,3419400,5370,5370,5370,5370,0
20231006,091600,3419400,5370,5370,5370,5370,4
20231006,091500,3397920,5370,5370,5370,5370,0
20231006,091400,3397920,5370,5370,5370,5370,0
20231006,091300,3397920,5370,5370,5370,5370,0
20231006,091200,3397920,5370,5370,5370,5370,5
20231006,091100,3371070,5370,5370,5370,5370,0
20231006,091000,3371070,5370,5370,5370,5370,0
20231006,090900,3371070,5370,5370,5370,5370,93
20231006,090800,2871660,5350,5350,5350,5350,4
20231006,090700,2850260,5350,5350,5350,5350,0
20231006,090600,2850260,5350,5350,5350,5350,0
20231006,090500,2850260,5350,5350,5350,5350,0
20231006,090400,2850260,5350,5350,5350,5350,127
20231006,090300,2170810,5360,5360,5360,5360,0
20231006,090200,2170810,5360,5360,5360,5360,0
20231006,090100,2170810,5360,5370,5370,5360,324
20231006,090000,434160,5360,5360,5360,5360,81