stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,200300,88746950,6300,6300,6300,6300,87
20231016,200200,88746950,6300,6300,6300,6300,0
20231016,200100,88746950,6300,6300,6300,6300,0
20231016,200000,88746950,6300,6300,6300,6300,0
20231016,195900,88746950,6300,6300,6300,6300,0
20231016,195800,88746950,6300,6300,6300,6300,0
20231016,195700,88746950,6300,6300,6300,6300,0
20231016,195600,88746950,6300,6300,6300,6300,0
20231016,195500,88746950,6300,6300,6300,6300,0
20231016,195400,88746950,6300,6300,6300,6300,0
20231016,195300,88746950,6300,6300,6300,6300,0
20231016,195200,88746950,6300,6300,6300,6300,0
20231016,195100,88746950,6300,6300,6300,6300,0
20231016,195000,88746950,6300,6300,6300,6300,0
20231016,194900,88746950,6300,6300,6300,6300,0
20231016,194800,88746950,6300,6300,6300,6300,0
20231016,194700,88746950,6300,6300,6300,6300,0
20231016,194600,88746950,6300,6300,6300,6300,0
20231016,194500,88746950,6300,6300,6300,6300,0
20231016,194400,88746950,6300,6300,6300,6300,0
20231016,194300,88746950,6300,6300,6300,6300,0
20231016,194200,88746950,6300,6300,6300,6300,0
20231016,194100,88746950,6300,6300,6300,6300,0
20231016,194000,88746950,6300,6300,6300,6300,0
20231016,193900,88746950,6300,6300,6300,6300,0
20231016,193800,88746950,6300,6300,6300,6300,0
20231016,193700,88746950,6300,6300,6300,6300,0
20231016,193600,88746950,6300,6300,6300,6300,0
20231016,193500,88746950,6300,6300,6300,6300,0
20231016,193400,88746950,6300,6300,6300,6300,0
20231016,193300,88746950,6300,6300,6300,6300,87
20231016,193200,88746950,6300,6300,6300,6300,0
20231016,193100,88746950,6300,6300,6300,6300,0
20231016,193000,88746950,6300,6300,6300,6300,0
20231016,192900,88746950,6300,6300,6300,6300,0
20231016,192800,88746950,6300,6300,6300,6300,0
20231016,192700,88746950,6300,6300,6300,6300,0
20231016,192600,88746950,6300,6300,6300,6300,0
20231016,192500,88746950,6300,6300,6300,6300,0
20231016,192400,88746950,6300,6300,6300,6300,0
20231016,192300,88746950,6300,6300,6300,6300,0
20231016,192200,88746950,6300,6300,6300,6300,0
20231016,192100,88746950,6300,6300,6300,6300,0
20231016,192000,88746950,6300,6300,6300,6300,0
20231016,191900,88746950,6300,6300,6300,6300,0
20231016,191800,88746950,6300,6300,6300,6300,0
20231016,191700,88746950,6300,6300,6300,6300,0
20231016,191600,88746950,6300,6300,6300,6300,0
20231016,191500,88746950,6300,6300,6300,6300,0
20231016,191400,88746950,6300,6300,6300,6300,0
20231016,191300,88746950,6300,6300,6300,6300,0
20231016,191200,88746950,6300,6300,6300,6300,0
20231016,191100,88746950,6300,6300,6300,6300,0
20231016,191000,88746950,6300,6300,6300,6300,0
20231016,190900,88746950,6300,6300,6300,6300,0
20231016,190800,88746950,6300,6300,6300,6300,0
20231016,190700,88746950,6300,6300,6300,6300,0
20231016,190600,88746950,6300,6300,6300,6300,0
20231016,190500,88746950,6300,6300,6300,6300,0
20231016,190400,88746950,6300,6300,6300,6300,0
20231016,190300,88746950,6300,6300,6300,6300,87
20231016,190200,88746950,6300,6300,6300,6300,0
20231016,190100,88746950,6300,6300,6300,6300,0
20231016,190000,88746950,6300,6300,6300,6300,0
20231016,185900,88746950,6300,6300,6300,6300,0
20231016,185800,88746950,6300,6300,6300,6300,0
20231016,185700,88746950,6300,6300,6300,6300,0
20231016,185600,88746950,6300,6300,6300,6300,0
20231016,185500,88746950,6300,6300,6300,6300,0
20231016,185400,88746950,6300,6300,6300,6300,0
20231016,185300,88746950,6300,6300,6300,6300,0
20231016,185200,88746950,6300,6300,6300,6300,0
20231016,185100,88746950,6300,6300,6300,6300,0
20231016,185000,88746950,6300,6300,6300,6300,0
20231016,184900,88746950,6300,6300,6300,6300,0
20231016,184800,88746950,6300,6300,6300,6300,0
20231016,184700,88746950,6300,6300,6300,6300,0
20231016,184600,88746950,6300,6300,6300,6300,0
20231016,184500,88746950,6300,6300,6300,6300,0
20231016,184400,88746950,6300,6300,6300,6300,0
20231016,184300,88746950,6300,6300,6300,6300,0
20231016,184200,88746950,6300,6300,6300,6300,0
20231016,184100,88746950,6300,6300,6300,6300,0
20231016,184000,88746950,6300,6300,6300,6300,0
20231016,183900,88746950,6300,6300,6300,6300,0
20231016,183800,88746950,6300,6300,6300,6300,0
20231016,183700,88746950,6300,6300,6300,6300,0
20231016,183600,88746950,6300,6300,6300,6300,0
20231016,183500,88746950,6300,6300,6300,6300,0
20231016,183400,88746950,6300,6300,6300,6300,0
20231016,183300,88746950,6300,6300,6300,6300,87
20231016,183200,88746950,6300,6300,6300,6300,0
20231016,183100,88746950,6300,6300,6300,6300,0
20231016,183000,88746950,6300,6300,6300,6300,0
20231016,182900,88746950,6300,6300,6300,6300,0
20231016,182800,88746950,6300,6300,6300,6300,0
20231016,182700,88746950,6300,6300,6300,6300,0
20231016,182600,88746950,6300,6300,6300,6300,0
20231016,182500,88746950,6300,6300,6300,6300,0
20231016,182400,88746950,6300,6300,6300,6300,0
20231016,182300,88746950,6300,6300,6300,6300,0
20231016,182200,88746950,6300,6300,6300,6300,0
20231016,182100,88746950,6300,6300,6300,6300,0
20231016,182000,88746950,6300,6300,6300,6300,0
20231016,181900,88746950,6300,6300,6300,6300,0
20231016,181800,88746950,6300,6300,6300,6300,0
20231016,181700,88746950,6300,6300,6300,6300,0
20231016,181600,88746950,6300,6300,6300,6300,0
20231016,181500,88746950,6300,6300,6300,6300,0
20231016,181400,88746950,6300,6300,6300,6300,0
20231016,181300,88746950,6300,6300,6300,6300,0
20231016,181200,88746950,6300,6300,6300,6300,0
20231016,181100,88746950,6300,6300,6300,6300,0
20231016,181000,88746950,6300,6300,6300,6300,0
20231016,180900,88746950,6300,6300,6300,6300,0
20231016,180800,88746950,6300,6300,6300,6300,0
20231016,180700,88746950,6300,6300,6300,6300,0
20231016,180600,88746950,6300,6300,6300,6300,0
20231016,180500,88746950,6300,6300,6300,6300,0
20231016,180400,88746950,6300,6300,6300,6300,0
20231016,180300,88746950,6300,6300,6300,6300,87
20231016,180200,88746950,6300,6300,6300,6300,0
20231016,180100,88746950,6300,6300,6300,6300,0
20231016,180000,88746950,6300,6300,6300,6300,0
20231016,175900,88746950,6300,6300,6300,6300,0
20231016,175800,88746950,6300,6300,6300,6300,0
20231016,175700,88746950,6300,6300,6300,6300,0
20231016,175600,88746950,6300,6300,6300,6300,0
20231016,175500,88746950,6300,6300,6300,6300,0
20231016,175400,88746950,6300,6300,6300,6300,0
20231016,175300,88746950,6300,6300,6300,6300,0
20231016,175200,88746950,6300,6300,6300,6300,0
20231016,175100,88746950,6300,6300,6300,6300,0
20231016,175000,88746950,6300,6300,6300,6300,0
20231016,174900,88746950,6300,6300,6300,6300,0
20231016,174800,88746950,6300,6300,6300,6300,0
20231016,174700,88746950,6300,6300,6300,6300,0
20231016,174600,88746950,6300,6300,6300,6300,0
20231016,174500,88746950,6300,6300,6300,6300,0
20231016,174400,88746950,6300,6300,6300,6300,0
20231016,174300,88746950,6300,6300,6300,6300,0
20231016,174200,88746950,6300,6300,6300,6300,0
20231016,174100,88746950,6300,6300,6300,6300,0
20231016,174000,88746950,6300,6300,6300,6300,0
20231016,173900,88746950,6300,6300,6300,6300,0
20231016,173800,88746950,6300,6300,6300,6300,0
20231016,173700,88746950,6300,6300,6300,6300,0
20231016,173600,88746950,6300,6300,6300,6300,0
20231016,173500,88746950,6300,6300,6300,6300,0
20231016,173400,88746950,6300,6300,6300,6300,0
20231016,173300,88746950,6300,6300,6300,6300,87
20231016,173200,88746950,6300,6300,6300,6300,0
20231016,173100,88746950,6300,6300,6300,6300,0
20231016,173000,88746950,6300,6300,6300,6300,0
20231016,172900,88746950,6300,6300,6300,6300,0
20231016,172800,88746950,6300,6300,6300,6300,0
20231016,172700,88746950,6300,6300,6300,6300,0
20231016,172600,88746950,6300,6300,6300,6300,0
20231016,172500,88746950,6300,6300,6300,6300,0
20231016,172400,88746950,6300,6300,6300,6300,0
20231016,172300,88746950,6300,6300,6300,6300,0
20231016,172200,88746950,6300,6300,6300,6300,0
20231016,172100,88746950,6300,6300,6300,6300,0
20231016,172000,88746950,6300,6300,6300,6300,0
20231016,171900,88746950,6300,6300,6300,6300,0
20231016,171800,88746950,6300,6300,6300,6300,0
20231016,171700,88746950,6300,6300,6300,6300,0
20231016,171600,88746950,6300,6300,6300,6300,0
20231016,171500,88746950,6300,6300,6300,6300,0
20231016,171400,88746950,6300,6300,6300,6300,0
20231016,171300,88746950,6300,6300,6300,6300,0
20231016,171200,88746950,6300,6300,6300,6300,0
20231016,171100,88746950,6300,6300,6300,6300,0
20231016,171000,88746950,6300,6300,6300,6300,0
20231016,170900,88746950,6300,6300,6300,6300,0
20231016,170800,88746950,6300,6300,6300,6300,0
20231016,170700,88746950,6300,6300,6300,6300,0
20231016,170600,88746950,6300,6300,6300,6300,0
20231016,170500,88746950,6300,6300,6300,6300,0
20231016,170400,88746950,6300,6300,6300,6300,0
20231016,170300,88746950,6300,6300,6300,6300,87
20231016,170200,88746950,6300,6300,6300,6300,0
20231016,170100,88746950,6300,6300,6300,6300,0
20231016,170000,88746950,6300,6300,6300,6300,0
20231016,165900,88746950,6300,6300,6300,6300,0
20231016,165800,88746950,6300,6300,6300,6300,0
20231016,165700,88746950,6300,6300,6300,6300,0
20231016,165600,88746950,6300,6300,6300,6300,0
20231016,165500,88746950,6300,6300,6300,6300,0
20231016,165400,88746950,6300,6300,6300,6300,0
20231016,165300,88746950,6300,6300,6300,6300,0
20231016,165200,88746950,6300,6300,6300,6300,0
20231016,165100,88746950,6300,6300,6300,6300,0
20231016,165000,88746950,6300,6300,6300,6300,0
20231016,164900,88746950,6300,6300,6300,6300,0
20231016,164800,88746950,6300,6300,6300,6300,0
20231016,164700,88746950,6300,6300,6300,6300,0
20231016,164600,88746950,6300,6300,6300,6300,0
20231016,164500,88746950,6300,6300,6300,6300,0
20231016,164400,88746950,6300,6300,6300,6300,0
20231016,164300,88746950,6300,6300,6300,6300,0
20231016,164200,88746950,6300,6300,6300,6300,0
20231016,164100,88746950,6300,6300,6300,6300,0
20231016,164000,88746950,6300,6300,6300,6300,0
20231016,163900,88746950,6300,6300,6300,6300,0
20231016,163800,88746950,6300,6300,6300,6300,0
20231016,163700,88746950,6300,6300,6300,6300,0
20231016,163600,88746950,6300,6300,6300,6300,0
20231016,163500,88746950,6300,6300,6300,6300,0
20231016,163400,88746950,6300,6300,6300,6300,0
20231016,163300,88746950,6300,6300,6300,6300,87
20231016,163200,88746950,6300,6300,6300,6300,0
20231016,163100,88746950,6300,6300,6300,6300,0
20231016,163000,88746950,6300,6300,6300,6300,0
20231016,162900,88746950,6300,6300,6300,6300,0
20231016,162800,88746950,6300,6300,6300,6300,0
20231016,162700,88746950,6300,6300,6300,6300,0
20231016,162600,88746950,6300,6300,6300,6300,0
20231016,162500,88746950,6300,6300,6300,6300,0
20231016,162400,88746950,6300,6300,6300,6300,0
20231016,162300,88746950,6300,6300,6300,6300,0
20231016,162200,88746950,6300,6300,6300,6300,0
20231016,162100,88746950,6300,6300,6300,6300,0
20231016,162000,88746950,6300,6300,6300,6300,0
20231016,161900,88746950,6300,6300,6300,6300,0
20231016,161800,88746950,6300,6300,6300,6300,0
20231016,161700,88746950,6300,6300,6300,6300,0
20231016,161600,88746950,6300,6300,6300,6300,0
20231016,161500,88746950,6300,6300,6300,6300,0
20231016,161400,88746950,6300,6300,6300,6300,0
20231016,161300,88746950,6300,6300,6300,6300,0
20231016,161200,88746950,6300,6300,6300,6300,0
20231016,161100,88746950,6300,6300,6300,6300,0
20231016,161000,88746950,6300,6300,6300,6300,0
20231016,160900,88746950,6300,6300,6300,6300,0
20231016,160800,88746950,6300,6300,6300,6300,0
20231016,160700,88746950,6300,6300,6300,6300,0
20231016,160600,88746950,6300,6300,6300,6300,0
20231016,160500,88746950,6300,6300,6300,6300,0
20231016,160400,88746950,6300,6300,6300,6300,0
20231016,160300,88746950,6300,6300,6300,6300,87
20231016,160200,88746950,6300,6300,6300,6300,0
20231016,160100,88746950,6300,6300,6300,6300,0
20231016,160000,88746950,6300,6300,6300,6300,0
20231016,155900,88746950,6300,6300,6300,6300,0
20231016,155800,88746950,6300,6300,6300,6300,0
20231016,155700,88746950,6300,6300,6300,6300,0
20231016,155600,88746950,6300,6300,6300,6300,0
20231016,155500,88746950,6300,6300,6300,6300,0
20231016,155400,88746950,6300,6300,6300,6300,0
20231016,155300,88746950,6300,6300,6300,6300,0
20231016,155200,88746950,6300,6300,6300,6300,0
20231016,155100,88746950,6300,6300,6300,6300,0
20231016,155000,88746950,6300,6300,6300,6300,0
20231016,154900,88746950,6300,6300,6300,6300,0
20231016,154800,88746950,6300,6300,6300,6300,0
20231016,154700,88746950,6300,6300,6300,6300,0
20231016,154600,88746950,6300,6300,6300,6300,0
20231016,154500,88746950,6300,6300,6300,6300,0
20231016,154400,88746950,6300,6300,6300,6300,0
20231016,154300,88746950,6300,6300,6300,6300,0
20231016,154200,88746950,6300,6300,6300,6300,0
20231016,154100,88746950,6300,6300,6300,6300,0
20231016,154000,88746950,6300,6300,6300,6300,0
20231016,153900,88746950,6300,6300,6300,6300,0
20231016,153800,88746950,6300,6300,6300,6300,0
20231016,153700,88746950,6300,6300,6300,6300,0
20231016,153600,88746950,6300,6300,6300,6300,0
20231016,153500,88746950,6300,6300,6300,6300,0
20231016,153400,88746950,6300,6300,6300,6300,0
20231016,153300,88746950,6300,6300,6300,6300,87
20231016,153200,88746950,6300,6300,6300,6300,0
20231016,153100,88746950,6300,6300,6300,6300,0
20231016,153000,88746950,6300,6300,6300,6300,87
20231016,152900,88198850,6260,6260,6260,6260,0
20231016,152800,88198850,6260,6260,6260,6260,0
20231016,152700,88198850,6260,6260,6260,6260,0
20231016,152600,88198850,6260,6260,6260,6260,0
20231016,152500,88198850,6260,6260,6260,6260,0
20231016,152400,88198850,6260,6260,6260,6260,0
20231016,152300,88198850,6260,6260,6260,6260,0
20231016,152200,88198850,6260,6260,6260,6260,0
20231016,152100,88198850,6260,6260,6260,6260,0
20231016,152000,88198850,6260,6260,6260,6260,0
20231016,151900,88198850,6260,6260,6260,6260,0
20231016,151800,88198850,6260,6260,6260,6260,100
20231016,151700,87572850,6270,6270,6270,6270,10
20231016,151600,87510150,6270,6270,6270,6270,0
20231016,151500,87510150,6270,6270,6270,6270,0
20231016,151400,87510150,6270,6270,6270,6270,0
20231016,151300,87510150,6270,6270,6270,6270,0
20231016,151200,87510150,6270,6270,6270,6270,10
20231016,151100,87447450,6260,6260,6260,6260,0
20231016,151000,87447450,6260,6260,6260,6260,10
20231016,150900,87384850,6240,6240,6240,6240,0
20231016,150800,87384850,6240,6240,6240,6240,7
20231016,150700,87341170,6230,6230,6230,6230,0
20231016,150600,87341170,6230,6230,6230,6230,0
20231016,150500,87341170,6230,6230,6230,6230,0
20231016,150400,87341170,6230,6230,6230,6230,0
20231016,150300,87341170,6230,6230,6230,6230,0
20231016,150200,87341170,6230,6230,6230,6230,0
20231016,150100,87341170,6230,6230,6230,6230,1
20231016,150000,87334940,6230,6230,6230,6230,55
20231016,145900,86992290,6230,6230,6230,6230,67
20231016,145800,86574880,6240,6240,6240,6240,60
20231016,145700,86200480,6250,6250,6250,6250,39
20231016,145600,85956730,6250,6250,6250,6250,0
20231016,145500,85956730,6250,6250,6250,6250,50
20231016,145400,85644230,6250,6250,6250,6250,17
20231016,145300,85537980,6240,6240,6240,6240,0
20231016,145200,85537980,6240,6240,6240,6240,0
20231016,145100,85537980,6240,6240,6240,6240,0
20231016,145000,85537980,6240,6240,6240,6240,0
20231016,144900,85537980,6240,6240,6240,6240,0
20231016,144800,85537980,6240,6240,6240,6240,10
20231016,144700,85475580,6240,6240,6240,6240,11
20231016,144600,85406940,6240,6230,6240,6230,35
20231016,144500,85188630,6240,6240,6240,6240,3
20231016,144400,85169910,6220,6220,6220,6220,0
20231016,144300,85169910,6220,6220,6220,6220,0
20231016,144200,85169910,6220,6220,6220,6220,0
20231016,144100,85169910,6220,6220,6220,6220,0
20231016,144000,85169910,6220,6220,6220,6220,0
20231016,143900,85169910,6220,6210,6220,6210,885
20231016,143800,79665270,6210,6210,6210,6210,0
20231016,143700,79665270,6210,6210,6210,6210,0
20231016,143600,79665270,6210,6210,6210,6210,0
20231016,143500,79665270,6210,6210,6210,6210,0
20231016,143400,79665270,6210,6210,6210,6210,0
20231016,143300,79665270,6210,6210,6210,6210,0
20231016,143200,79665270,6210,6210,6210,6210,0
20231016,143100,79665270,6210,6210,6210,6210,0
20231016,143000,79665270,6210,6210,6210,6210,8
20231016,142900,79615590,6210,6210,6210,6210,0
20231016,142800,79615590,6210,6210,6210,6210,0
20231016,142700,79615590,6210,6210,6210,6210,0
20231016,142600,79615590,6210,6210,6210,6210,0
20231016,142500,79615590,6210,6210,6210,6210,0
20231016,142400,79615590,6210,6210,6210,6210,0
20231016,142300,79615590,6210,6210,6210,6210,0
20231016,142200,79615590,6210,6210,6210,6210,88
20231016,142100,79069110,6210,6220,6220,6210,69
20231016,142000,78640040,6220,6220,6220,6220,0
20231016,141900,78640040,6220,6240,6240,6220,17
20231016,141800,78534160,6220,6220,6220,6220,0
20231016,141700,78534160,6220,6220,6220,6220,24
20231016,141600,78384880,6240,6240,6240,6240,0
20231016,141500,78384880,6240,6240,6240,6240,0
20231016,141400,78384880,6240,6240,6240,6240,20
20231016,141300,78260080,6220,6220,6220,6220,0
20231016,141200,78260080,6220,6220,6220,6220,0
20231016,141100,78260080,6220,6220,6220,6220,0
20231016,141000,78260080,6220,6220,6220,6220,0
20231016,140900,78260080,6220,6220,6220,6220,0
20231016,140800,78260080,6220,6220,6220,6220,0
20231016,140700,78260080,6220,6220,6220,6220,0
20231016,140600,78260080,6220,6220,6220,6220,0
20231016,140500,78260080,6220,6220,6220,6220,0
20231016,140400,78260080,6220,6220,6220,6220,0
20231016,140300,78260080,6220,6220,6220,6220,2
20231016,140200,78247640,6250,6250,6250,6250,0
20231016,140100,78247640,6250,6250,6250,6250,0
20231016,140000,78247640,6250,6250,6250,6250,0
20231016,135900,78247640,6250,6250,6250,6250,0
20231016,135800,78247640,6250,6250,6250,6250,0
20231016,135700,78247640,6250,6240,6250,6240,10
20231016,135600,78185210,6240,6240,6240,6240,0
20231016,135500,78185210,6240,6240,6240,6240,5
20231016,135400,78154010,6220,6220,6220,6220,0
20231016,135300,78154010,6220,6220,6220,6220,0
20231016,135200,78154010,6220,6220,6220,6220,0
20231016,135100,78154010,6220,6220,6220,6220,0
20231016,135000,78154010,6220,6220,6220,6220,0
20231016,134900,78154010,6220,6220,6220,6220,0
20231016,134800,78154010,6220,6220,6220,6220,0
20231016,134700,78154010,6220,6220,6220,6220,0
20231016,134600,78154010,6220,6220,6220,6220,0
20231016,134500,78154010,6220,6220,6220,6220,0
20231016,134400,78154010,6220,6220,6220,6220,0
20231016,134300,78154010,6220,6220,6220,6220,70
20231016,134200,77718610,6220,6220,6220,6220,1
20231016,134100,77712390,6220,6220,6220,6220,0
20231016,134000,77712390,6220,6220,6220,6210,32
20231016,133900,77513370,6220,6220,6220,6220,70
20231016,133800,77077970,6220,6220,6220,6220,0
20231016,133700,77077970,6220,6220,6220,6220,0
20231016,133600,77077970,6220,6220,6220,6220,0
20231016,133500,77077970,6220,6220,6220,6220,0
20231016,133400,77077970,6220,6220,6220,6220,0
20231016,133300,77077970,6220,6220,6220,6220,0
20231016,133200,77077970,6220,6220,6220,6220,57
20231016,133100,76723430,6220,6220,6220,6220,0
20231016,133000,76723430,6220,6220,6220,6220,0
20231016,132900,76723430,6220,6220,6220,6220,0
20231016,132800,76723430,6220,6220,6220,6220,0
20231016,132700,76723430,6220,6220,6220,6220,0
20231016,132600,76723430,6220,6220,6220,6220,0
20231016,132500,76723430,6220,6220,6220,6220,0
20231016,132400,76723430,6220,6220,6220,6220,0
20231016,132300,76723430,6220,6220,6220,6220,0
20231016,132200,76723430,6220,6220,6220,6220,0
20231016,132100,76723430,6220,6220,6220,6220,0
20231016,132000,76723430,6220,6220,6220,6220,0
20231016,131900,76723430,6220,6220,6220,6220,0
20231016,131800,76723430,6220,6220,6220,6220,22
20231016,131700,76586590,6220,6220,6220,6220,22
20231016,131600,76449750,6220,6220,6220,6220,0
20231016,131500,76449750,6220,6220,6220,6220,0
20231016,131400,76449750,6220,6220,6220,6220,26
20231016,131300,76288030,6210,6210,6210,6210,0
20231016,131200,76288030,6210,6210,6210,6210,0
20231016,131100,76288030,6210,6210,6210,6210,0
20231016,131000,76288030,6210,6210,6210,6210,0
20231016,130900,76288030,6210,6210,6210,6210,0
20231016,130800,76288030,6210,6210,6210,6210,1
20231016,130700,76281820,6210,6210,6210,6210,1
20231016,130600,76275610,6220,6210,6220,6210,49
20231016,130500,75970860,6200,6200,6200,6200,0
20231016,130400,75970860,6200,6210,6210,6200,100
20231016,130300,75349910,6210,6210,6210,6210,0
20231016,130200,75349910,6210,6220,6220,6210,125
20231016,130100,74572460,6230,6230,6230,6230,20
20231016,130000,74447860,6220,6220,6220,6220,14
20231016,125900,74360780,6200,6200,6200,6200,0
20231016,125800,74360780,6200,6180,6200,6180,391
20231016,125700,71938410,6150,6150,6150,6150,0
20231016,125600,71938410,6150,6150,6150,6150,0
20231016,125500,71938410,6150,6150,6150,6150,148
20231016,125400,71028210,6110,6110,6110,6110,0
20231016,125300,71028210,6110,6110,6110,6110,0
20231016,125200,71028210,6110,6120,6120,6110,552
20231016,125100,67652450,6100,6100,6100,6100,0
20231016,125000,67652450,6100,6100,6100,6100,0
20231016,124900,67652450,6100,6100,6100,6100,0
20231016,124800,67652450,6100,6100,6100,6100,0
20231016,124700,67652450,6100,6100,6100,6100,0
20231016,124600,67652450,6100,6100,6100,6100,0
20231016,124500,67652450,6100,6100,6100,6100,0
20231016,124400,67652450,6100,6100,6100,6100,0
20231016,124300,67652450,6100,6100,6100,6100,0
20231016,124200,67652450,6100,6100,6100,6100,0
20231016,124100,67652450,6100,6100,6100,6100,0
20231016,124000,67652450,6100,6100,6100,6100,0
20231016,123900,67652450,6100,6100,6100,6100,0
20231016,123800,67652450,6100,6100,6100,6100,0
20231016,123700,67652450,6100,6100,6100,6100,0
20231016,123600,67652450,6100,6100,6100,6100,0
20231016,123500,67652450,6100,6100,6100,6100,0
20231016,123400,67652450,6100,6120,6120,6100,273
20231016,123300,65985400,6100,6100,6100,6100,0
20231016,123200,65985400,6100,6100,6100,6100,0
20231016,123100,65985400,6100,6100,6100,6100,0
20231016,123000,65985400,6100,6100,6100,6100,0
20231016,122900,65985400,6100,6100,6100,6100,0
20231016,122800,65985400,6100,6100,6100,6100,1
20231016,122700,65979300,6100,6120,6120,6100,270
20231016,122600,64330660,6170,6170,6170,6170,100
20231016,122500,63713660,6170,6170,6170,6170,0
20231016,122400,63713660,6170,6170,6170,6170,359
20231016,122300,61498630,6220,6220,6220,6220,0
20231016,122200,61498630,6220,6220,6220,6220,0
20231016,122100,61498630,6220,6220,6220,6220,0
20231016,122000,61498630,6220,6220,6220,6220,1
20231016,121900,61492410,6220,6220,6220,6220,0
20231016,121800,61492410,6220,6220,6220,6220,0
20231016,121700,61492410,6220,6220,6220,6220,0
20231016,121600,61492410,6220,6220,6220,6220,0
20231016,121500,61492410,6220,6220,6220,6220,21
20231016,121400,61361790,6220,6220,6220,6220,31
20231016,121300,61168970,6250,6250,6250,6250,0
20231016,121200,61168970,6250,6250,6250,6250,0
20231016,121100,61168970,6250,6250,6250,6250,1
20231016,121000,61162720,6170,6180,6180,6170,134
20231016,120900,60335200,6190,6190,6190,6190,0
20231016,120800,60335200,6190,6190,6190,6190,647
20231016,120700,56330270,6190,6190,6190,6190,0
20231016,120600,56330270,6190,6190,6190,6190,1380
20231016,120500,47788070,6180,6180,6180,6180,0
20231016,120400,47788070,6180,6180,6180,6180,0
20231016,120300,47788070,6180,6180,6180,6180,0
20231016,120200,47788070,6180,6180,6180,6180,0
20231016,120100,47788070,6180,6180,6180,6180,0
20231016,120000,47788070,6180,6180,6180,6180,1
20231016,115900,47781890,6180,6180,6180,6180,1
20231016,115800,47775710,6180,6180,6180,6180,29
20231016,115700,47596490,6170,6170,6170,6170,0
20231016,115600,47596490,6170,6180,6180,6170,8
20231016,115500,47547060,6180,6180,6180,6180,19
20231016,115400,47429640,6160,6160,6160,6160,8
20231016,115300,47380360,6180,6180,6180,6180,0
20231016,115200,47380360,6180,6180,6180,6180,0
20231016,115100,47380360,6180,6180,6180,6180,0
20231016,115000,47380360,6180,6180,6180,6180,0
20231016,114900,47380360,6180,6180,6180,6180,0
20231016,114800,47380360,6180,6180,6180,6180,0
20231016,114700,47380360,6180,6180,6180,6180,0
20231016,114600,47380360,6180,6180,6180,6180,2
20231016,114500,47368000,6180,6180,6180,6180,0
20231016,114400,47368000,6180,6180,6180,6180,6
20231016,114300,47330920,6140,6140,6140,6140,9
20231016,114200,47275660,6070,6070,6070,6070,0
20231016,114100,47275660,6070,6130,6130,6070,354
20231016,114000,45116650,6180,6180,6180,6180,0
20231016,113900,45116650,6180,6180,6180,6180,0
20231016,113800,45116650,6180,6180,6180,6180,0
20231016,113700,45116650,6180,6180,6180,6180,0
20231016,113600,45116650,6180,6180,6180,6180,9
20231016,113500,45061030,6200,6200,6200,6200,0
20231016,113400,45061030,6200,6200,6200,6200,0
20231016,113300,45061030,6200,6200,6200,6200,0
20231016,113200,45061030,6200,6200,6200,6200,11
20231016,113100,44992830,6220,6220,6220,6220,0
20231016,113000,44992830,6220,6220,6220,6220,44
20231016,112900,44719150,6220,6220,6220,6220,55
20231016,112800,44377050,6220,6220,6220,6220,0
20231016,112700,44377050,6220,6220,6220,6220,0
20231016,112600,44377050,6220,6220,6220,6220,0
20231016,112500,44377050,6220,6220,6220,6220,0
20231016,112400,44377050,6220,6220,6220,6220,0
20231016,112300,44377050,6220,6220,6220,6220,2
20231016,112200,44364610,6220,6220,6220,6220,98
20231016,112100,43755050,6220,6220,6220,6220,0
20231016,112000,43755050,6220,6210,6220,6210,444
20231016,111900,40993530,6220,6220,6220,6220,0
20231016,111800,40993530,6220,6180,6220,6180,200
20231016,111700,39752090,6130,6130,6130,6130,0
20231016,111600,39752090,6130,6130,6130,6130,0
20231016,111500,39752090,6130,6130,6130,6130,0
20231016,111400,39752090,6130,6130,6130,6130,16
20231016,111300,39654010,6200,6200,6200,6200,2
20231016,111200,39641610,6100,6120,6150,6100,1082
20231016,111100,33027150,6100,6130,6130,6100,626
20231016,111000,29200870,6200,6200,6200,6200,0
20231016,110900,29200870,6200,6200,6200,6200,22
20231016,110800,29064470,6120,6120,6120,6120,0
20231016,110700,29064470,6120,6120,6120,6120,0
20231016,110600,29064470,6120,6140,6140,6120,149
20231016,110500,28151330,6250,6250,6250,6250,84
20231016,110400,27626330,6290,6290,6290,6290,0
20231016,110300,27626330,6290,6290,6290,6290,0
20231016,110200,27626330,6290,6290,6290,6290,10
20231016,110100,27563430,6290,6290,6290,6290,0
20231016,110000,27563430,6290,6290,6290,6290,0
20231016,105900,27563430,6290,6290,6290,6290,0
20231016,105800,27563430,6290,6290,6290,6290,0
20231016,105700,27563430,6290,6290,6290,6290,0
20231016,105600,27563430,6290,6290,6290,6290,0
20231016,105500,27563430,6290,6290,6290,6290,0
20231016,105400,27563430,6290,6290,6290,6290,0
20231016,105300,27563430,6290,6290,6290,6290,0
20231016,105200,27563430,6290,6290,6290,6290,14
20231016,105100,27475370,6290,6250,6290,6250,18
20231016,105000,27362830,6110,6110,6110,6110,0
20231016,104900,27362830,6110,6300,6300,6110,693
20231016,104800,23075910,6300,6350,6360,6300,436
20231016,104700,20318270,6310,6310,6310,6310,0
20231016,104600,20318270,6310,6310,6310,6310,0
20231016,104500,20318270,6310,6310,6310,6310,0
20231016,104400,20318270,6310,6310,6310,6310,0
20231016,104300,20318270,6310,6310,6310,6310,0
20231016,104200,20318270,6310,6320,6320,6310,200
20231016,104100,19054770,6350,6350,6350,6350,0
20231016,104000,19054770,6350,6350,6350,6350,1
20231016,103900,19048420,6330,6330,6330,6330,0
20231016,103800,19048420,6330,6330,6330,6330,43
20231016,103700,18776230,6330,6330,6330,6330,0
20231016,103600,18776230,6330,6330,6330,6330,36
20231016,103500,18548350,6320,6340,6340,6320,73
20231016,103400,18086560,6350,6350,6350,6350,0
20231016,103300,18086560,6350,6350,6350,6350,0
20231016,103200,18086560,6350,6350,6350,6350,0
20231016,103100,18086560,6350,6350,6350,6350,0
20231016,103000,18086560,6350,6350,6350,6350,0
20231016,102900,18086560,6350,6350,6350,6350,0
20231016,102800,18086560,6350,6350,6350,6350,0
20231016,102700,18086560,6350,6350,6350,6350,0
20231016,102600,18086560,6350,6350,6350,6350,0
20231016,102500,18086560,6350,6350,6350,6350,0
20231016,102400,18086560,6350,6350,6350,6350,4
20231016,102300,18061160,6360,6360,6360,6360,0
20231016,102200,18061160,6360,6360,6360,6360,0
20231016,102100,18061160,6360,6340,6360,6340,6
20231016,102000,18023060,6340,6340,6340,6340,2
20231016,101900,18010380,6340,6340,6340,6340,74
20231016,101800,17541220,6360,6360,6360,6360,2
20231016,101700,17528500,6350,6350,6350,6350,0
20231016,101600,17528500,6350,6350,6350,6350,0
20231016,101500,17528500,6350,6350,6350,6350,0
20231016,101400,17528500,6350,6350,6350,6350,0
20231016,101300,17528500,6350,6350,6350,6350,0
20231016,101200,17528500,6350,6350,6350,6350,0
20231016,101100,17528500,6350,6350,6350,6350,5
20231016,101000,17496750,6350,6350,6350,6350,0
20231016,100900,17496750,6350,6350,6350,6350,0
20231016,100800,17496750,6350,6350,6350,6350,24
20231016,100700,17344350,6350,6350,6350,6350,0
20231016,100600,17344350,6350,6350,6350,6350,0
20231016,100500,17344350,6350,6350,6350,6350,0
20231016,100400,17344350,6350,6360,6360,6350,100
20231016,100300,16709080,6350,6350,6350,6350,0
20231016,100200,16709080,6350,6350,6350,6350,0
20231016,100100,16709080,6350,6350,6350,6350,0
20231016,100000,16709080,6350,6350,6350,6350,0
20231016,095900,16709080,6350,6340,6350,6340,25
20231016,095800,16550340,6340,6340,6340,6340,25
20231016,095700,16391840,6340,6340,6340,6340,29
20231016,095600,16207980,6340,6340,6340,6340,166
20231016,095500,15155540,6350,6350,6350,6350,0
20231016,095400,15155540,6350,6350,6350,6350,0
20231016,095300,15155540,6350,6370,6370,6350,552
20231016,095200,11648650,6370,6370,6370,6370,0
20231016,095100,11648650,6370,6370,6370,6370,39
20231016,095000,11400220,6360,6360,6360,6360,0
20231016,094900,11400220,6360,6360,6360,6360,0
20231016,094800,11400220,6360,6370,6370,6360,33
20231016,094700,11190120,6380,6390,6390,6380,111
20231016,094600,10480940,6390,6390,6390,6390,0
20231016,094500,10480940,6390,6390,6390,6390,1
20231016,094400,10474550,6410,6410,6410,6410,0
20231016,094300,10474550,6410,6410,6410,6410,3
20231016,094200,10455320,6410,6410,6410,6410,3
20231016,094100,10436090,6410,6410,6410,6410,0
20231016,094000,10436090,6410,6410,6410,6410,0
20231016,093900,10436090,6410,6410,6410,6410,1
20231016,093800,10429680,6410,6410,6410,6410,0
20231016,093700,10429680,6410,6410,6410,6410,0
20231016,093600,10429680,6410,6410,6410,6410,0
20231016,093500,10429680,6410,6410,6410,6410,0
20231016,093400,10429680,6410,6410,6410,6410,0
20231016,093300,10429680,6410,6410,6410,6410,0
20231016,093200,10429680,6410,6410,6410,6410,0
20231016,093100,10429680,6410,6410,6410,6410,0
20231016,093000,10429680,6410,6410,6410,6410,0
20231016,092900,10429680,6410,6410,6410,6410,0
20231016,092800,10429680,6410,6410,6410,6410,0
20231016,092700,10429680,6410,6410,6410,6410,11
20231016,092600,10359170,6410,6410,6410,6410,3
20231016,092500,10339940,6420,6410,6420,6410,16
20231016,092400,10237310,6420,6410,6420,6410,150
20231016,092300,9275790,6410,6410,6410,6410,58
20231016,092200,8904010,6420,6410,6420,6410,46
20231016,092100,8609110,6410,6410,6410,6410,0
20231016,092000,8609110,6410,6410,6410,6410,2
20231016,091900,8596290,6410,6410,6410,6410,1
20231016,091800,8589880,6410,6410,6410,6410,0
20231016,091700,8589880,6410,6410,6410,6410,2
20231016,091600,8577060,6420,6420,6420,6420,0
20231016,091500,8577060,6420,6420,6420,6420,0
20231016,091400,8577060,6420,6420,6420,6420,0
20231016,091300,8577060,6420,6420,6420,6420,0
20231016,091200,8577060,6420,6420,6420,6420,0
20231016,091100,8577060,6420,6420,6420,6420,1
20231016,091000,8570640,6420,6420,6420,6420,3
20231016,090900,8551380,6490,6490,6490,6490,0
20231016,090800,8551380,6490,6490,6490,6490,0
20231016,090700,8551380,6490,6370,6490,6370,100
20231016,090600,7907470,6380,6380,6380,6380,0
20231016,090500,7907470,6380,6300,6410,6300,137
20231016,090400,7034700,6420,6420,6430,6410,266
20231016,090300,5325120,6490,6320,6510,6320,400
20231016,090200,2744890,6320,6290,6320,6290,114
20231016,090100,2027050,6300,6340,6350,6300,163
20231016,090000,996730,6360,6400,6400,6360,156