stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,193900,186261460,5470,5470,5470,5470,8855
20231016,193800,186261460,5470,5470,5470,5470,0
20231016,193700,186261460,5470,5470,5470,5470,0
20231016,193600,186261460,5470,5470,5470,5470,0
20231016,193500,186261460,5470,5470,5470,5470,0
20231016,193400,186261460,5470,5470,5470,5470,0
20231016,193300,186261460,5470,5470,5470,5470,0
20231016,193200,186261460,5470,5470,5470,5470,0
20231016,193100,186261460,5470,5470,5470,5470,0
20231016,193000,186261460,5470,5470,5470,5470,0
20231016,192900,186261460,5470,5470,5470,5470,0
20231016,192800,186261460,5470,5470,5470,5470,0
20231016,192700,186261460,5470,5470,5470,5470,0
20231016,192600,186261460,5470,5470,5470,5470,0
20231016,192500,186261460,5470,5470,5470,5470,0
20231016,192400,186261460,5470,5470,5470,5470,0
20231016,192300,186261460,5470,5470,5470,5470,0
20231016,192200,186261460,5470,5470,5470,5470,0
20231016,192100,186261460,5470,5470,5470,5470,0
20231016,192000,186261460,5470,5470,5470,5470,0
20231016,191900,186261460,5470,5470,5470,5470,0
20231016,191800,186261460,5470,5470,5470,5470,0
20231016,191700,186261460,5470,5470,5470,5470,0
20231016,191600,186261460,5470,5470,5470,5470,0
20231016,191500,186261460,5470,5470,5470,5470,0
20231016,191400,186261460,5470,5470,5470,5470,0
20231016,191300,186261460,5470,5470,5470,5470,0
20231016,191200,186261460,5470,5470,5470,5470,0
20231016,191100,186261460,5470,5470,5470,5470,0
20231016,191000,186261460,5470,5470,5470,5470,0
20231016,190900,186261460,5470,5470,5470,5470,8855
20231016,190800,186261460,5470,5470,5470,5470,0
20231016,190700,186261460,5470,5470,5470,5470,0
20231016,190600,186261460,5470,5470,5470,5470,0
20231016,190500,186261460,5470,5470,5470,5470,0
20231016,190400,186261460,5470,5470,5470,5470,0
20231016,190300,186261460,5470,5470,5470,5470,0
20231016,190200,186261460,5470,5470,5470,5470,0
20231016,190100,186261460,5470,5470,5470,5470,0
20231016,190000,186261460,5470,5470,5470,5470,0
20231016,185900,186261460,5470,5470,5470,5470,0
20231016,185800,186261460,5470,5470,5470,5470,0
20231016,185700,186261460,5470,5470,5470,5470,0
20231016,185600,186261460,5470,5470,5470,5470,0
20231016,185500,186261460,5470,5470,5470,5470,0
20231016,185400,186261460,5470,5470,5470,5470,0
20231016,185300,186261460,5470,5470,5470,5470,0
20231016,185200,186261460,5470,5470,5470,5470,0
20231016,185100,186261460,5470,5470,5470,5470,0
20231016,185000,186261460,5470,5470,5470,5470,0
20231016,184900,186261460,5470,5470,5470,5470,0
20231016,184800,186261460,5470,5470,5470,5470,0
20231016,184700,186261460,5470,5470,5470,5470,0
20231016,184600,186261460,5470,5470,5470,5470,0
20231016,184500,186261460,5470,5470,5470,5470,0
20231016,184400,186261460,5470,5470,5470,5470,0
20231016,184300,186261460,5470,5470,5470,5470,0
20231016,184200,186261460,5470,5470,5470,5470,0
20231016,184100,186261460,5470,5470,5470,5470,0
20231016,184000,186261460,5470,5470,5470,5470,0
20231016,183900,186261460,5470,5470,5470,5470,8855
20231016,183800,186261460,5470,5470,5470,5470,0
20231016,183700,186261460,5470,5470,5470,5470,0
20231016,183600,186261460,5470,5470,5470,5470,0
20231016,183500,186261460,5470,5470,5470,5470,0
20231016,183400,186261460,5470,5470,5470,5470,0
20231016,183300,186261460,5470,5470,5470,5470,0
20231016,183200,186261460,5470,5470,5470,5470,0
20231016,183100,186261460,5470,5470,5470,5470,0
20231016,183000,186261460,5470,5470,5470,5470,0
20231016,182900,186261460,5470,5470,5470,5470,0
20231016,182800,186261460,5470,5470,5470,5470,0
20231016,182700,186261460,5470,5470,5470,5470,0
20231016,182600,186261460,5470,5470,5470,5470,0
20231016,182500,186261460,5470,5470,5470,5470,0
20231016,182400,186261460,5470,5470,5470,5470,0
20231016,182300,186261460,5470,5470,5470,5470,0
20231016,182200,186261460,5470,5470,5470,5470,0
20231016,182100,186261460,5470,5470,5470,5470,0
20231016,182000,186261460,5470,5470,5470,5470,0
20231016,181900,186261460,5470,5470,5470,5470,0
20231016,181800,186261460,5470,5470,5470,5470,0
20231016,181700,186261460,5470,5470,5470,5470,0
20231016,181600,186261460,5470,5470,5470,5470,0
20231016,181500,186261460,5470,5470,5470,5470,0
20231016,181400,186261460,5470,5470,5470,5470,0
20231016,181300,186261460,5470,5470,5470,5470,0
20231016,181200,186261460,5470,5470,5470,5470,0
20231016,181100,186261460,5470,5470,5470,5470,0
20231016,181000,186261460,5470,5470,5470,5470,0
20231016,180900,186261460,5470,5470,5470,5470,8855
20231016,180800,186261460,5470,5470,5470,5470,0
20231016,180700,186261460,5470,5470,5470,5470,0
20231016,180600,186261460,5470,5470,5470,5470,0
20231016,180500,186261460,5470,5470,5470,5470,0
20231016,180400,186261460,5470,5470,5470,5470,0
20231016,180300,186261460,5470,5470,5470,5470,0
20231016,180200,186261460,5470,5470,5470,5470,0
20231016,180100,186261460,5470,5470,5470,5470,0
20231016,180000,186261460,5470,5470,5470,5470,0
20231016,175900,186261460,5470,5470,5470,5470,0
20231016,175800,186261460,5470,5470,5470,5470,0
20231016,175700,186261460,5470,5470,5470,5470,0
20231016,175600,186261460,5470,5470,5470,5470,0
20231016,175500,186261460,5470,5470,5470,5470,0
20231016,175400,186261460,5470,5470,5470,5470,0
20231016,175300,186261460,5470,5470,5470,5470,0
20231016,175200,186261460,5470,5470,5470,5470,0
20231016,175100,186261460,5470,5470,5470,5470,0
20231016,175000,186261460,5470,5470,5470,5470,0
20231016,174900,186261460,5470,5470,5470,5470,0
20231016,174800,186261460,5470,5470,5470,5470,0
20231016,174700,186261460,5470,5470,5470,5470,0
20231016,174600,186261460,5470,5470,5470,5470,0
20231016,174500,186261460,5470,5470,5470,5470,0
20231016,174400,186261460,5470,5470,5470,5470,0
20231016,174300,186261460,5470,5470,5470,5470,0
20231016,174200,186261460,5470,5470,5470,5470,0
20231016,174100,186261460,5470,5470,5470,5470,0
20231016,174000,186261460,5470,5470,5470,5470,0
20231016,173900,186261460,5470,5470,5470,5470,8855
20231016,173800,186261460,5470,5470,5470,5470,0
20231016,173700,186261460,5470,5470,5470,5470,0
20231016,173600,186261460,5470,5470,5470,5470,0
20231016,173500,186261460,5470,5470,5470,5470,0
20231016,173400,186261460,5470,5470,5470,5470,0
20231016,173300,186261460,5470,5470,5470,5470,0
20231016,173200,186261460,5470,5470,5470,5470,0
20231016,173100,186261460,5470,5470,5470,5470,0
20231016,173000,186261460,5470,5470,5470,5470,0
20231016,172900,186261460,5470,5470,5470,5470,0
20231016,172800,186261460,5470,5470,5470,5470,0
20231016,172700,186261460,5470,5470,5470,5470,0
20231016,172600,186261460,5470,5470,5470,5470,0
20231016,172500,186261460,5470,5470,5470,5470,0
20231016,172400,186261460,5470,5470,5470,5470,0
20231016,172300,186261460,5470,5470,5470,5470,0
20231016,172200,186261460,5470,5470,5470,5470,0
20231016,172100,186261460,5470,5470,5470,5470,0
20231016,172000,186261460,5470,5470,5470,5470,0
20231016,171900,186261460,5470,5470,5470,5470,0
20231016,171800,186261460,5470,5470,5470,5470,0
20231016,171700,186261460,5470,5470,5470,5470,0
20231016,171600,186261460,5470,5470,5470,5470,0
20231016,171500,186261460,5470,5470,5470,5470,0
20231016,171400,186261460,5470,5470,5470,5470,0
20231016,171300,186261460,5470,5470,5470,5470,0
20231016,171200,186261460,5470,5470,5470,5470,0
20231016,171100,186261460,5470,5470,5470,5470,0
20231016,171000,186261460,5470,5470,5470,5470,0
20231016,170900,186261460,5470,5470,5470,5470,8855
20231016,170800,186261460,5470,5470,5470,5470,0
20231016,170700,186261460,5470,5470,5470,5470,0
20231016,170600,186261460,5470,5470,5470,5470,0
20231016,170500,186261460,5470,5470,5470,5470,0
20231016,170400,186261460,5470,5470,5470,5470,0
20231016,170300,186261460,5470,5470,5470,5470,0
20231016,170200,186261460,5470,5470,5470,5470,0
20231016,170100,186261460,5470,5470,5470,5470,0
20231016,170000,186261460,5470,5470,5470,5470,0
20231016,165900,186261460,5470,5470,5470,5470,0
20231016,165800,186261460,5470,5470,5470,5470,0
20231016,165700,186261460,5470,5470,5470,5470,0
20231016,165600,186261460,5470,5470,5470,5470,0
20231016,165500,186261460,5470,5470,5470,5470,0
20231016,165400,186261460,5470,5470,5470,5470,0
20231016,165300,186261460,5470,5470,5470,5470,0
20231016,165200,186261460,5470,5470,5470,5470,0
20231016,165100,186261460,5470,5470,5470,5470,0
20231016,165000,186261460,5470,5470,5470,5470,0
20231016,164900,186261460,5470,5470,5470,5470,0
20231016,164800,186261460,5470,5470,5470,5470,0
20231016,164700,186261460,5470,5470,5470,5470,0
20231016,164600,186261460,5470,5470,5470,5470,0
20231016,164500,186261460,5470,5470,5470,5470,0
20231016,164400,186261460,5470,5470,5470,5470,0
20231016,164300,186261460,5470,5470,5470,5470,0
20231016,164200,186261460,5470,5470,5470,5470,0
20231016,164100,186261460,5470,5470,5470,5470,0
20231016,164000,186261460,5470,5470,5470,5470,0
20231016,163900,186261460,5470,5470,5470,5470,8855
20231016,163800,186261460,5470,5470,5470,5470,0
20231016,163700,186261460,5470,5470,5470,5470,0
20231016,163600,186261460,5470,5470,5470,5470,0
20231016,163500,186261460,5470,5470,5470,5470,0
20231016,163400,186261460,5470,5470,5470,5470,0
20231016,163300,186261460,5470,5470,5470,5470,0
20231016,163200,186261460,5470,5470,5470,5470,0
20231016,163100,186261460,5470,5470,5470,5470,0
20231016,163000,186261460,5470,5470,5470,5470,0
20231016,162900,186261460,5470,5470,5470,5470,0
20231016,162800,186261460,5470,5470,5470,5470,0
20231016,162700,186261460,5470,5470,5470,5470,0
20231016,162600,186261460,5470,5470,5470,5470,0
20231016,162500,186261460,5470,5470,5470,5470,0
20231016,162400,186261460,5470,5470,5470,5470,0
20231016,162300,186261460,5470,5470,5470,5470,0
20231016,162200,186261460,5470,5470,5470,5470,0
20231016,162100,186261460,5470,5470,5470,5470,0
20231016,162000,186261460,5470,5470,5470,5470,0
20231016,161900,186261460,5470,5470,5470,5470,0
20231016,161800,186261460,5470,5470,5470,5470,0
20231016,161700,186261460,5470,5470,5470,5470,0
20231016,161600,186261460,5470,5470,5470,5470,0
20231016,161500,186261460,5470,5470,5470,5470,0
20231016,161400,186261460,5470,5470,5470,5470,0
20231016,161300,186261460,5470,5470,5470,5470,0
20231016,161200,186261460,5470,5470,5470,5470,0
20231016,161100,186261460,5470,5470,5470,5470,0
20231016,161000,186261460,5470,5470,5470,5470,0
20231016,160900,186261460,5470,5470,5470,5470,8855
20231016,160800,186261460,5470,5470,5470,5470,0
20231016,160700,186261460,5470,5470,5470,5470,0
20231016,160600,186261460,5470,5470,5470,5470,0
20231016,160500,186261460,5470,5470,5470,5470,0
20231016,160400,186261460,5470,5470,5470,5470,0
20231016,160300,186261460,5470,5470,5470,5470,0
20231016,160200,186261460,5470,5470,5470,5470,0
20231016,160100,186261460,5470,5470,5470,5470,0
20231016,160000,186261460,5470,5470,5470,5470,0
20231016,155900,186261460,5470,5470,5470,5470,0
20231016,155800,186261460,5470,5470,5470,5470,0
20231016,155700,186261460,5470,5470,5470,5470,0
20231016,155600,186261460,5470,5470,5470,5470,0
20231016,155500,186261460,5470,5470,5470,5470,0
20231016,155400,186261460,5470,5470,5470,5470,0
20231016,155300,186261460,5470,5470,5470,5470,0
20231016,155200,186261460,5470,5470,5470,5470,0
20231016,155100,186261460,5470,5470,5470,5470,0
20231016,155000,186261460,5470,5470,5470,5470,0
20231016,154900,186261460,5470,5470,5470,5470,0
20231016,154800,186261460,5470,5470,5470,5470,0
20231016,154700,186261460,5470,5470,5470,5470,0
20231016,154600,186261460,5470,5470,5470,5470,0
20231016,154500,186261460,5470,5470,5470,5470,0
20231016,154400,186261460,5470,5470,5470,5470,0
20231016,154300,186261460,5470,5470,5470,5470,0
20231016,154200,186261460,5470,5470,5470,5470,0
20231016,154100,186261460,5470,5470,5470,5470,0
20231016,154000,186261460,5470,5470,5470,5470,0
20231016,153900,186261460,5470,5470,5470,5470,8855
20231016,153800,186261460,5470,5470,5470,5470,0
20231016,153700,186261460,5470,5470,5470,5470,0
20231016,153600,186261460,5470,5470,5470,5470,0
20231016,153500,186261460,5470,5470,5470,5470,0
20231016,153400,186261460,5470,5470,5470,5470,0
20231016,153300,186261460,5470,5470,5470,5470,0
20231016,153200,186261460,5470,5470,5470,5470,0
20231016,153100,186261460,5470,5470,5470,5470,0
20231016,153000,186261460,5470,5470,5470,5470,8855
20231016,152900,137824610,5480,5480,5480,5480,0
20231016,152800,137824610,5480,5480,5480,5480,0
20231016,152700,137824610,5480,5480,5480,5480,0
20231016,152600,137824610,5480,5480,5480,5480,0
20231016,152500,137824610,5480,5480,5480,5480,0
20231016,152400,137824610,5480,5480,5480,5480,0
20231016,152300,137824610,5480,5480,5480,5480,0
20231016,152200,137824610,5480,5480,5480,5480,0
20231016,152100,137824610,5480,5480,5480,5480,0
20231016,152000,137824610,5480,5480,5480,5480,0
20231016,151900,137824610,5480,5480,5480,5470,1442
20231016,151800,129923450,5480,5460,5480,5460,1391
20231016,151700,122313200,5470,5440,5470,5440,3100
20231016,151600,105420010,5450,5450,5450,5450,0
20231016,151500,105420010,5450,5450,5450,5450,0
20231016,151400,105420010,5450,5450,5450,5450,0
20231016,151300,105420010,5450,5450,5450,5450,0
20231016,151200,105420010,5450,5450,5450,5450,0
20231016,151100,105420010,5450,5430,5450,5430,1050
20231016,151000,99709050,5420,5420,5420,5420,5
20231016,150900,99681950,5440,5440,5440,5440,0
20231016,150800,99681950,5440,5410,5440,5410,1002
20231016,150700,94240030,5430,5430,5430,5430,362
20231016,150600,92274370,5430,5430,5430,5430,0
20231016,150500,92274370,5430,5400,5430,5400,1000
20231016,150400,86851950,5420,5420,5420,5420,0
20231016,150300,86851950,5420,5420,5420,5420,0
20231016,150200,86851950,5420,5400,5420,5400,600
20231016,150100,83605910,5410,5410,5410,5410,0
20231016,150000,83605910,5410,5410,5410,5410,0
20231016,145900,83605910,5410,5390,5410,5390,350
20231016,145800,81717910,5400,5400,5400,5400,0
20231016,145700,81717910,5400,5340,5400,5340,5000
20231016,145600,54912540,5350,5350,5350,5350,0
20231016,145500,54912540,5350,5350,5350,5350,200
20231016,145400,53842540,5350,5350,5350,5350,0
20231016,145300,53842540,5350,5340,5350,5340,700
20231016,145200,50099640,5350,5350,5350,5350,0
20231016,145100,50099640,5350,5350,5350,5350,0
20231016,145000,50099640,5350,5350,5350,5350,0
20231016,144900,50099640,5350,5330,5350,5330,501
20231016,144800,47422160,5350,5350,5350,5350,0
20231016,144700,47422160,5350,5350,5350,5350,0
20231016,144600,47422160,5350,5350,5350,5350,0
20231016,144500,47422160,5350,5310,5350,5310,2000
20231016,144400,36733050,5310,5310,5310,5310,0
20231016,144300,36733050,5310,5310,5310,5310,0
20231016,144200,36733050,5310,5310,5310,5310,0
20231016,144100,36733050,5310,5310,5310,5310,0
20231016,144000,36733050,5310,5310,5310,5310,0
20231016,143900,36733050,5310,5310,5310,5310,0
20231016,143800,36733050,5310,5310,5310,5310,0
20231016,143700,36733050,5310,5310,5310,5310,0
20231016,143600,36733050,5310,5310,5310,5310,0
20231016,143500,36733050,5310,5310,5310,5310,0
20231016,143400,36733050,5310,5310,5310,5310,188
20231016,143300,35734770,5310,5310,5310,5310,0
20231016,143200,35734770,5310,5310,5310,5310,0
20231016,143100,35734770,5310,5310,5310,5310,0
20231016,143000,35734770,5310,5310,5310,5310,0
20231016,142900,35734770,5310,5310,5310,5310,0
20231016,142800,35734770,5310,5310,5310,5310,0
20231016,142700,35734770,5310,5310,5310,5310,0
20231016,142600,35734770,5310,5310,5310,5310,0
20231016,142500,35734770,5310,5310,5310,5310,0
20231016,142400,35734770,5310,5310,5310,5310,94
20231016,142300,35235630,5310,5310,5310,5310,0
20231016,142200,35235630,5310,5310,5310,5310,0
20231016,142100,35235630,5310,5310,5310,5310,0
20231016,142000,35235630,5310,5310,5310,5310,0
20231016,141900,35235630,5310,5310,5310,5310,2
20231016,141800,35225010,5280,5280,5280,5280,0
20231016,141700,35225010,5280,5280,5280,5280,350
20231016,141600,33377010,5270,5300,5300,5270,800
20231016,141500,29156110,5300,5300,5300,5300,189
20231016,141400,28154410,5290,5290,5290,5290,192
20231016,141300,27138730,5310,5310,5310,5310,0
20231016,141200,27138730,5310,5310,5310,5310,0
20231016,141100,27138730,5310,5310,5310,5310,0
20231016,141000,27138730,5310,5310,5310,5310,0
20231016,140900,27138730,5310,5310,5310,5310,1
20231016,140800,27133420,5280,5280,5280,5280,0
20231016,140700,27133420,5280,5280,5280,5280,0
20231016,140600,27133420,5280,5280,5280,5280,0
20231016,140500,27133420,5280,5280,5280,5280,0
20231016,140400,27133420,5280,5280,5280,5280,0
20231016,140300,27133420,5280,5280,5280,5280,188
20231016,140200,26140780,5260,5260,5260,5260,0
20231016,140100,26140780,5260,5260,5260,5260,0
20231016,140000,26140780,5260,5260,5260,5260,0
20231016,135900,26140780,5260,5260,5260,5260,0
20231016,135800,26140780,5260,5260,5260,5260,0
20231016,135700,26140780,5260,5260,5260,5260,0
20231016,135600,26140780,5260,5260,5260,5260,0
20231016,135500,26140780,5260,5260,5260,5260,0
20231016,135400,26140780,5260,5260,5260,5260,0
20231016,135300,26140780,5260,5260,5260,5260,0
20231016,135200,26140780,5260,5260,5260,5260,0
20231016,135100,26140780,5260,5260,5260,5260,0
20231016,135000,26140780,5260,5260,5260,5260,42
20231016,134900,25919860,5270,5270,5270,5270,0
20231016,134800,25919860,5270,5270,5270,5270,27
20231016,134700,25777570,5270,5270,5270,5270,100
20231016,134600,25250570,5250,5250,5250,5250,0
20231016,134500,25250570,5250,5250,5250,5250,0
20231016,134400,25250570,5250,5270,5270,5250,950
20231016,134300,20248680,5260,5260,5260,5260,0
20231016,134200,20248680,5260,5260,5260,5260,0
20231016,134100,20248680,5260,5260,5260,5260,0
20231016,134000,20248680,5260,5260,5260,5260,0
20231016,133900,20248680,5260,5260,5260,5260,0
20231016,133800,20248680,5260,5260,5260,5260,0
20231016,133700,20248680,5260,5260,5260,5260,0
20231016,133600,20248680,5260,5260,5260,5260,0
20231016,133500,20248680,5260,5260,5260,5260,0
20231016,133400,20248680,5260,5260,5260,5260,43
20231016,133300,20022500,5320,5320,5320,5320,0
20231016,133200,20022500,5320,5320,5320,5320,0
20231016,133100,20022500,5320,5320,5320,5320,0
20231016,133000,20022500,5320,5320,5320,5320,0
20231016,132900,20022500,5320,5320,5320,5320,0
20231016,132800,20022500,5320,5320,5320,5320,0
20231016,132700,20022500,5320,5320,5320,5320,0
20231016,132600,20022500,5320,5320,5320,5320,0
20231016,132500,20022500,5320,5320,5320,5320,1
20231016,132400,20017180,5250,5250,5250,5250,0
20231016,132300,20017180,5250,5250,5250,5250,0
20231016,132200,20017180,5250,5250,5250,5250,0
20231016,132100,20017180,5250,5250,5250,5250,0
20231016,132000,20017180,5250,5250,5250,5250,0
20231016,131900,20017180,5250,5250,5250,5250,0
20231016,131800,20017180,5250,5250,5250,5250,43
20231016,131700,19791430,5250,5250,5250,5250,0
20231016,131600,19791430,5250,5250,5250,5250,0
20231016,131500,19791430,5250,5250,5250,5250,0
20231016,131400,19791430,5250,5250,5250,5250,0
20231016,131300,19791430,5250,5250,5250,5250,0
20231016,131200,19791430,5250,5250,5250,5250,0
20231016,131100,19791430,5250,5250,5250,5250,0
20231016,131000,19791430,5250,5250,5250,5250,0
20231016,130900,19791430,5250,5270,5270,5250,375
20231016,130800,17822180,5280,5280,5280,5280,161
20231016,130700,16972100,5300,5300,5300,5300,0
20231016,130600,16972100,5300,5300,5300,5300,0
20231016,130500,16972100,5300,5300,5300,5300,3
20231016,130400,16956200,5280,5280,5280,5280,0
20231016,130300,16956200,5280,5280,5280,5280,0
20231016,130200,16956200,5280,5280,5280,5280,43
20231016,130100,16729160,5280,5280,5280,5280,100
20231016,130000,16201160,5280,5280,5280,5280,0
20231016,125900,16201160,5280,5280,5280,5280,0
20231016,125800,16201160,5280,5280,5280,5280,0
20231016,125700,16201160,5280,5280,5280,5280,0
20231016,125600,16201160,5280,5280,5280,5280,0
20231016,125500,16201160,5280,5280,5280,5280,1
20231016,125400,16195880,5320,5320,5320,5320,0
20231016,125300,16195880,5320,5320,5320,5320,0
20231016,125200,16195880,5320,5320,5320,5320,0
20231016,125100,16195880,5320,5320,5320,5320,0
20231016,125000,16195880,5320,5310,5320,5310,2
20231016,124900,16185250,5280,5280,5280,5280,0
20231016,124800,16185250,5280,5280,5280,5280,0
20231016,124700,16185250,5280,5280,5280,5280,0
20231016,124600,16185250,5280,5320,5320,5280,45
20231016,124500,15947500,5290,5290,5290,5290,0
20231016,124400,15947500,5290,5290,5290,5290,0
20231016,124300,15947500,5290,5290,5290,5290,0
20231016,124200,15947500,5290,5290,5290,5290,0
20231016,124100,15947500,5290,5290,5290,5290,0
20231016,124000,15947500,5290,5290,5290,5290,0
20231016,123900,15947500,5290,5290,5290,5290,0
20231016,123800,15947500,5290,5290,5290,5290,0
20231016,123700,15947500,5290,5290,5290,5290,0
20231016,123600,15947500,5290,5290,5290,5290,0
20231016,123500,15947500,5290,5290,5290,5290,0
20231016,123400,15947500,5290,5290,5290,5290,0
20231016,123300,15947500,5290,5290,5290,5290,0
20231016,123200,15947500,5290,5290,5290,5290,0
20231016,123100,15947500,5290,5290,5290,5290,0
20231016,123000,15947500,5290,5290,5290,5290,43
20231016,122900,15720030,5280,5280,5280,5280,0
20231016,122800,15720030,5280,5280,5280,5280,0
20231016,122700,15720030,5280,5280,5280,5280,0
20231016,122600,15720030,5280,5280,5280,5280,0
20231016,122500,15720030,5280,5280,5280,5280,0
20231016,122400,15720030,5280,5280,5280,5280,0
20231016,122300,15720030,5280,5280,5280,5280,0
20231016,122200,15720030,5280,5280,5280,5280,0
20231016,122100,15720030,5280,5280,5280,5280,0
20231016,122000,15720030,5280,5280,5280,5280,0
20231016,121900,15720030,5280,5280,5280,5280,0
20231016,121800,15720030,5280,5280,5280,5280,64
20231016,121700,15382110,5280,5280,5280,5280,0
20231016,121600,15382110,5280,5280,5280,5280,0
20231016,121500,15382110,5280,5280,5280,5280,0
20231016,121400,15382110,5280,5290,5290,5280,43
20231016,121300,15154810,5290,5290,5290,5290,0
20231016,121200,15154810,5290,5290,5290,5290,0
20231016,121100,15154810,5290,5290,5290,5290,0
20231016,121000,15154810,5290,5290,5290,5290,0
20231016,120900,15154810,5290,5290,5290,5290,0
20231016,120800,15154810,5290,5290,5290,5290,0
20231016,120700,15154810,5290,5290,5290,5290,0
20231016,120600,15154810,5290,5290,5290,5290,0
20231016,120500,15154810,5290,5290,5290,5290,0
20231016,120400,15154810,5290,5290,5290,5290,0
20231016,120300,15154810,5290,5290,5290,5290,0
20231016,120200,15154810,5290,5290,5290,5290,0
20231016,120100,15154810,5290,5290,5290,5290,0
20231016,120000,15154810,5290,5290,5290,5290,0
20231016,115900,15154810,5290,5290,5290,5290,0
20231016,115800,15154810,5290,5290,5290,5290,43
20231016,115700,14927340,5330,5330,5330,5330,0
20231016,115600,14927340,5330,5330,5330,5330,0
20231016,115500,14927340,5330,5330,5330,5330,0
20231016,115400,14927340,5330,5330,5330,5330,0
20231016,115300,14927340,5330,5330,5330,5330,0
20231016,115200,14927340,5330,5330,5330,5330,0
20231016,115100,14927340,5330,5330,5330,5330,0
20231016,115000,14927340,5330,5330,5330,5330,0
20231016,114900,14927340,5330,5330,5330,5330,0
20231016,114800,14927340,5330,5330,5330,5330,0
20231016,114700,14927340,5330,5330,5330,5330,0
20231016,114600,14927340,5330,5330,5330,5330,0
20231016,114500,14927340,5330,5330,5330,5330,3
20231016,114400,14911350,5280,5280,5280,5280,0
20231016,114300,14911350,5280,5280,5280,5280,0
20231016,114200,14911350,5280,5300,5300,5280,43
20231016,114100,14684050,5300,5300,5300,5300,0
20231016,114000,14684050,5300,5300,5300,5300,0
20231016,113900,14684050,5300,5300,5300,5300,0
20231016,113800,14684050,5300,5300,5300,5300,0
20231016,113700,14684050,5300,5300,5300,5300,0
20231016,113600,14684050,5300,5300,5300,5300,0
20231016,113500,14684050,5300,5300,5300,5300,0
20231016,113400,14684050,5300,5300,5300,5300,0
20231016,113300,14684050,5300,5300,5300,5300,0
20231016,113200,14684050,5300,5300,5300,5300,0
20231016,113100,14684050,5300,5300,5300,5300,0
20231016,113000,14684050,5300,5300,5300,5300,0
20231016,112900,14684050,5300,5300,5300,5300,10
20231016,112800,14631050,5340,5330,5340,5330,9
20231016,112700,14583030,5290,5290,5290,5290,0
20231016,112600,14583030,5290,5300,5300,5290,43
20231016,112500,14355550,5300,5300,5300,5300,0
20231016,112400,14355550,5300,5300,5300,5300,0
20231016,112300,14355550,5300,5300,5300,5300,0
20231016,112200,14355550,5300,5300,5300,5300,0
20231016,112100,14355550,5300,5300,5300,5300,0
20231016,112000,14355550,5300,5300,5300,5300,0
20231016,111900,14355550,5300,5300,5300,5300,0
20231016,111800,14355550,5300,5300,5300,5300,0
20231016,111700,14355550,5300,5300,5300,5300,0
20231016,111600,14355550,5300,5300,5300,5300,0
20231016,111500,14355550,5300,5300,5300,5300,0
20231016,111400,14355550,5300,5300,5300,5300,0
20231016,111300,14355550,5300,5300,5300,5300,0
20231016,111200,14355550,5300,5300,5300,5300,0
20231016,111100,14355550,5300,5300,5300,5300,0
20231016,111000,14355550,5300,5300,5300,5300,0
20231016,110900,14355550,5300,5300,5300,5300,0
20231016,110800,14355550,5300,5300,5300,5300,0
20231016,110700,14355550,5300,5300,5300,5300,0
20231016,110600,14355550,5300,5300,5300,5300,0
20231016,110500,14355550,5300,5300,5300,5300,0
20231016,110400,14355550,5300,5300,5300,5300,0
20231016,110300,14355550,5300,5300,5300,5300,0
20231016,110200,14355550,5300,5300,5300,5300,0
20231016,110100,14355550,5300,5300,5300,5300,0
20231016,110000,14355550,5300,5300,5300,5300,0
20231016,105900,14355550,5300,5300,5300,5300,0
20231016,105800,14355550,5300,5300,5300,5300,0
20231016,105700,14355550,5300,5300,5300,5300,0
20231016,105600,14355550,5300,5300,5300,5300,0
20231016,105500,14355550,5300,5300,5300,5300,0
20231016,105400,14355550,5300,5300,5300,5300,0
20231016,105300,14355550,5300,5300,5300,5300,0
20231016,105200,14355550,5300,5300,5300,5300,0
20231016,105100,14355550,5300,5300,5300,5300,0
20231016,105000,14355550,5300,5300,5300,5300,0
20231016,104900,14355550,5300,5300,5300,5300,0
20231016,104800,14355550,5300,5300,5300,5300,0
20231016,104700,14355550,5300,5300,5300,5300,0
20231016,104600,14355550,5300,5300,5300,5300,0
20231016,104500,14355550,5300,5300,5300,5300,0
20231016,104400,14355550,5300,5300,5300,5300,0
20231016,104300,14355550,5300,5290,5300,5290,50
20231016,104200,14090910,5290,5290,5290,5290,18
20231016,104100,13995690,5300,5300,5300,5300,0
20231016,104000,13995690,5300,5300,5300,5300,0
20231016,103900,13995690,5300,5300,5300,5300,285
20231016,103800,12485190,5300,5300,5300,5300,0
20231016,103700,12485190,5300,5300,5300,5300,0
20231016,103600,12485190,5300,5300,5300,5300,0
20231016,103500,12485190,5300,5300,5300,5300,0
20231016,103400,12485190,5300,5300,5300,5300,0
20231016,103300,12485190,5300,5300,5300,5300,0
20231016,103200,12485190,5300,5300,5300,5300,0
20231016,103100,12485190,5300,5300,5300,5300,0
20231016,103000,12485190,5300,5300,5300,5300,0
20231016,102900,12485190,5300,5300,5300,5300,216
20231016,102800,11340390,5310,5310,5310,5310,0
20231016,102700,11340390,5310,5310,5310,5310,0
20231016,102600,11340390,5310,5310,5310,5310,0
20231016,102500,11340390,5310,5310,5310,5310,0
20231016,102400,11340390,5310,5310,5310,5310,27
20231016,102300,11197020,5330,5330,5330,5330,0
20231016,102200,11197020,5330,5330,5330,5330,0
20231016,102100,11197020,5330,5330,5330,5330,0
20231016,102000,11197020,5330,5330,5330,5330,0
20231016,101900,11197020,5330,5330,5330,5330,0
20231016,101800,11197020,5330,5330,5330,5330,0
20231016,101700,11197020,5330,5330,5330,5330,0
20231016,101600,11197020,5330,5330,5330,5330,0
20231016,101500,11197020,5330,5330,5330,5330,0
20231016,101400,11197020,5330,5330,5330,5330,0
20231016,101300,11197020,5330,5330,5330,5330,20
20231016,101200,11090420,5330,5330,5330,5330,0
20231016,101100,11090420,5330,5330,5330,5330,0
20231016,101000,11090420,5330,5330,5330,5330,0
20231016,100900,11090420,5330,5330,5330,5330,0
20231016,100800,11090420,5330,5330,5330,5330,0
20231016,100700,11090420,5330,5330,5330,5330,16
20231016,100600,11005140,5340,5340,5340,5340,0
20231016,100500,11005140,5340,5340,5340,5340,0
20231016,100400,11005140,5340,5340,5340,5340,0
20231016,100300,11005140,5340,5340,5340,5340,0
20231016,100200,11005140,5340,5340,5340,5340,0
20231016,100100,11005140,5340,5340,5340,5340,0
20231016,100000,11005140,5340,5340,5340,5340,0
20231016,095900,11005140,5340,5320,5340,5320,200
20231016,095800,9938240,5330,5330,5330,5330,0
20231016,095700,9938240,5330,5330,5330,5330,0
20231016,095600,9938240,5330,5330,5330,5330,1
20231016,095500,9932910,5340,5340,5340,5340,0
20231016,095400,9932910,5340,5340,5340,5340,0
20231016,095300,9932910,5340,5340,5340,5340,0
20231016,095200,9932910,5340,5340,5340,5340,0
20231016,095100,9932910,5340,5340,5340,5340,0
20231016,095000,9932910,5340,5360,5380,5340,101
20231016,094900,9390420,5310,5310,5310,5310,12
20231016,094800,9326700,5350,5350,5350,5350,0
20231016,094700,9326700,5350,5350,5350,5350,0
20231016,094600,9326700,5350,5350,5350,5350,80
20231016,094500,8898700,5350,5350,5350,5350,0
20231016,094400,8898700,5350,5350,5350,5350,0
20231016,094300,8898700,5350,5350,5350,5350,0
20231016,094200,8898700,5350,5350,5350,5350,5
20231016,094100,8871950,5350,5350,5350,5350,0
20231016,094000,8871950,5350,5350,5350,5350,0
20231016,093900,8871950,5350,5350,5350,5350,0
20231016,093800,8871950,5350,5350,5350,5350,0
20231016,093700,8871950,5350,5350,5350,5350,0
20231016,093600,8871950,5350,5350,5350,5350,1
20231016,093500,8866600,5350,5350,5350,5350,0
20231016,093400,8866600,5350,5350,5350,5350,0
20231016,093300,8866600,5350,5350,5350,5350,0
20231016,093200,8866600,5350,5350,5350,5350,10
20231016,093100,8813100,5350,5350,5350,5350,1
20231016,093000,8807750,5350,5350,5350,5350,0
20231016,092900,8807750,5350,5350,5350,5350,0
20231016,092800,8807750,5350,5350,5350,5350,0
20231016,092700,8807750,5350,5350,5350,5350,0
20231016,092600,8807750,5350,5350,5350,5350,0
20231016,092500,8807750,5350,5350,5350,5350,0
20231016,092400,8807750,5350,5350,5350,5350,0
20231016,092300,8807750,5350,5350,5350,5350,0
20231016,092200,8807750,5350,5350,5350,5350,0
20231016,092100,8807750,5350,5350,5350,5350,0
20231016,092000,8807750,5350,5350,5350,5350,9
20231016,091900,8759600,5350,5350,5350,5350,0
20231016,091800,8759600,5350,5350,5350,5350,0
20231016,091700,8759600,5350,5350,5350,5350,4
20231016,091600,8738200,5290,5290,5290,5290,0
20231016,091500,8738200,5290,5290,5290,5290,1
20231016,091400,8732910,5290,5280,5290,5280,388
20231016,091300,6684140,5280,5280,5280,5280,264
20231016,091200,5290220,5280,5280,5280,5280,0
20231016,091100,5290220,5280,5280,5280,5280,0
20231016,091000,5290220,5280,5280,5280,5280,0
20231016,090900,5290220,5280,5280,5280,5280,0
20231016,090800,5290220,5280,5280,5280,5280,0
20231016,090700,5290220,5280,5280,5280,5280,0
20231016,090600,5290220,5280,5280,5280,5280,189
20231016,090500,4292300,5280,5290,5290,5280,20
20231016,090400,4186560,5340,5340,5340,5340,0
20231016,090300,4186560,5340,5340,5340,5340,0
20231016,090200,4186560,5340,5340,5340,5340,665
20231016,090100,635460,5340,5340,5340,5340,0
20231016,090000,635460,5340,5340,5340,5340,119