stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,200100,116382930,6050,6050,6050,6050,420
20231020,200000,116382930,6050,6050,6050,6050,0
20231020,195900,116382930,6050,6050,6050,6050,0
20231020,195800,116382930,6050,6050,6050,6050,0
20231020,195700,116382930,6050,6050,6050,6050,0
20231020,195600,116382930,6050,6050,6050,6050,0
20231020,195500,116382930,6050,6050,6050,6050,0
20231020,195400,116382930,6050,6050,6050,6050,0
20231020,195300,116382930,6050,6050,6050,6050,0
20231020,195200,116382930,6050,6050,6050,6050,0
20231020,195100,116382930,6050,6050,6050,6050,0
20231020,195000,116382930,6050,6050,6050,6050,0
20231020,194900,116382930,6050,6050,6050,6050,0
20231020,194800,116382930,6050,6050,6050,6050,0
20231020,194700,116382930,6050,6050,6050,6050,0
20231020,194600,116382930,6050,6050,6050,6050,0
20231020,194500,116382930,6050,6050,6050,6050,0
20231020,194400,116382930,6050,6050,6050,6050,0
20231020,194300,116382930,6050,6050,6050,6050,0
20231020,194200,116382930,6050,6050,6050,6050,0
20231020,194100,116382930,6050,6050,6050,6050,0
20231020,194000,116382930,6050,6050,6050,6050,0
20231020,193900,116382930,6050,6050,6050,6050,0
20231020,193800,116382930,6050,6050,6050,6050,0
20231020,193700,116382930,6050,6050,6050,6050,0
20231020,193600,116382930,6050,6050,6050,6050,0
20231020,193500,116382930,6050,6050,6050,6050,0
20231020,193400,116382930,6050,6050,6050,6050,0
20231020,193300,116382930,6050,6050,6050,6050,0
20231020,193200,116382930,6050,6050,6050,6050,0
20231020,193100,116382930,6050,6050,6050,6050,420
20231020,193000,116382930,6050,6050,6050,6050,0
20231020,192900,116382930,6050,6050,6050,6050,0
20231020,192800,116382930,6050,6050,6050,6050,0
20231020,192700,116382930,6050,6050,6050,6050,0
20231020,192600,116382930,6050,6050,6050,6050,0
20231020,192500,116382930,6050,6050,6050,6050,0
20231020,192400,116382930,6050,6050,6050,6050,0
20231020,192300,116382930,6050,6050,6050,6050,0
20231020,192200,116382930,6050,6050,6050,6050,0
20231020,192100,116382930,6050,6050,6050,6050,0
20231020,192000,116382930,6050,6050,6050,6050,0
20231020,191900,116382930,6050,6050,6050,6050,0
20231020,191800,116382930,6050,6050,6050,6050,0
20231020,191700,116382930,6050,6050,6050,6050,0
20231020,191600,116382930,6050,6050,6050,6050,0
20231020,191500,116382930,6050,6050,6050,6050,0
20231020,191400,116382930,6050,6050,6050,6050,0
20231020,191300,116382930,6050,6050,6050,6050,0
20231020,191200,116382930,6050,6050,6050,6050,0
20231020,191100,116382930,6050,6050,6050,6050,0
20231020,191000,116382930,6050,6050,6050,6050,0
20231020,190900,116382930,6050,6050,6050,6050,0
20231020,190800,116382930,6050,6050,6050,6050,0
20231020,190700,116382930,6050,6050,6050,6050,0
20231020,190600,116382930,6050,6050,6050,6050,0
20231020,190500,116382930,6050,6050,6050,6050,0
20231020,190400,116382930,6050,6050,6050,6050,0
20231020,190300,116382930,6050,6050,6050,6050,0
20231020,190200,116382930,6050,6050,6050,6050,0
20231020,190100,116382930,6050,6050,6050,6050,420
20231020,190000,116382930,6050,6050,6050,6050,0
20231020,185900,116382930,6050,6050,6050,6050,0
20231020,185800,116382930,6050,6050,6050,6050,0
20231020,185700,116382930,6050,6050,6050,6050,0
20231020,185600,116382930,6050,6050,6050,6050,0
20231020,185500,116382930,6050,6050,6050,6050,0
20231020,185400,116382930,6050,6050,6050,6050,0
20231020,185300,116382930,6050,6050,6050,6050,0
20231020,185200,116382930,6050,6050,6050,6050,0
20231020,185100,116382930,6050,6050,6050,6050,0
20231020,185000,116382930,6050,6050,6050,6050,0
20231020,184900,116382930,6050,6050,6050,6050,0
20231020,184800,116382930,6050,6050,6050,6050,0
20231020,184700,116382930,6050,6050,6050,6050,0
20231020,184600,116382930,6050,6050,6050,6050,0
20231020,184500,116382930,6050,6050,6050,6050,0
20231020,184400,116382930,6050,6050,6050,6050,0
20231020,184300,116382930,6050,6050,6050,6050,0
20231020,184200,116382930,6050,6050,6050,6050,0
20231020,184100,116382930,6050,6050,6050,6050,0
20231020,184000,116382930,6050,6050,6050,6050,0
20231020,183900,116382930,6050,6050,6050,6050,0
20231020,183800,116382930,6050,6050,6050,6050,0
20231020,183700,116382930,6050,6050,6050,6050,0
20231020,183600,116382930,6050,6050,6050,6050,0
20231020,183500,116382930,6050,6050,6050,6050,0
20231020,183400,116382930,6050,6050,6050,6050,0
20231020,183300,116382930,6050,6050,6050,6050,0
20231020,183200,116382930,6050,6050,6050,6050,0
20231020,183100,116382930,6050,6050,6050,6050,420
20231020,183000,116382930,6050,6050,6050,6050,0
20231020,182900,116382930,6050,6050,6050,6050,0
20231020,182800,116382930,6050,6050,6050,6050,0
20231020,182700,116382930,6050,6050,6050,6050,0
20231020,182600,116382930,6050,6050,6050,6050,0
20231020,182500,116382930,6050,6050,6050,6050,0
20231020,182400,116382930,6050,6050,6050,6050,0
20231020,182300,116382930,6050,6050,6050,6050,0
20231020,182200,116382930,6050,6050,6050,6050,0
20231020,182100,116382930,6050,6050,6050,6050,0
20231020,182000,116382930,6050,6050,6050,6050,0
20231020,181900,116382930,6050,6050,6050,6050,0
20231020,181800,116382930,6050,6050,6050,6050,0
20231020,181700,116382930,6050,6050,6050,6050,0
20231020,181600,116382930,6050,6050,6050,6050,0
20231020,181500,116382930,6050,6050,6050,6050,0
20231020,181400,116382930,6050,6050,6050,6050,0
20231020,181300,116382930,6050,6050,6050,6050,0
20231020,181200,116382930,6050,6050,6050,6050,0
20231020,181100,116382930,6050,6050,6050,6050,0
20231020,181000,116382930,6050,6050,6050,6050,0
20231020,180900,116382930,6050,6050,6050,6050,0
20231020,180800,116382930,6050,6050,6050,6050,0
20231020,180700,116382930,6050,6050,6050,6050,0
20231020,180600,116382930,6050,6050,6050,6050,0
20231020,180500,116382930,6050,6050,6050,6050,0
20231020,180400,116382930,6050,6050,6050,6050,0
20231020,180300,116382930,6050,6050,6050,6050,0
20231020,180200,116382930,6050,6050,6050,6050,0
20231020,180100,116382930,6050,6050,6050,6050,420
20231020,180000,116382930,6050,6050,6050,6050,0
20231020,175900,116382930,6050,6050,6050,6050,0
20231020,175800,116382930,6050,6050,6050,6050,0
20231020,175700,116382930,6050,6050,6050,6050,0
20231020,175600,116382930,6050,6050,6050,6050,0
20231020,175500,116382930,6050,6050,6050,6050,0
20231020,175400,116382930,6050,6050,6050,6050,0
20231020,175300,116382930,6050,6050,6050,6050,0
20231020,175200,116382930,6050,6050,6050,6050,0
20231020,175100,116382930,6050,6050,6050,6050,0
20231020,175000,116382930,6050,6050,6050,6050,0
20231020,174900,116382930,6050,6050,6050,6050,0
20231020,174800,116382930,6050,6050,6050,6050,0
20231020,174700,116382930,6050,6050,6050,6050,0
20231020,174600,116382930,6050,6050,6050,6050,0
20231020,174500,116382930,6050,6050,6050,6050,0
20231020,174400,116382930,6050,6050,6050,6050,0
20231020,174300,116382930,6050,6050,6050,6050,0
20231020,174200,116382930,6050,6050,6050,6050,0
20231020,174100,116382930,6050,6050,6050,6050,0
20231020,174000,116382930,6050,6050,6050,6050,0
20231020,173900,116382930,6050,6050,6050,6050,0
20231020,173800,116382930,6050,6050,6050,6050,0
20231020,173700,116382930,6050,6050,6050,6050,0
20231020,173600,116382930,6050,6050,6050,6050,0
20231020,173500,116382930,6050,6050,6050,6050,0
20231020,173400,116382930,6050,6050,6050,6050,0
20231020,173300,116382930,6050,6050,6050,6050,0
20231020,173200,116382930,6050,6050,6050,6050,0
20231020,173100,116382930,6050,6050,6050,6050,420
20231020,173000,116382930,6050,6050,6050,6050,0
20231020,172900,116382930,6050,6050,6050,6050,0
20231020,172800,116382930,6050,6050,6050,6050,0
20231020,172700,116382930,6050,6050,6050,6050,0
20231020,172600,116382930,6050,6050,6050,6050,0
20231020,172500,116382930,6050,6050,6050,6050,0
20231020,172400,116382930,6050,6050,6050,6050,0
20231020,172300,116382930,6050,6050,6050,6050,0
20231020,172200,116382930,6050,6050,6050,6050,0
20231020,172100,116382930,6050,6050,6050,6050,0
20231020,172000,116382930,6050,6050,6050,6050,0
20231020,171900,116382930,6050,6050,6050,6050,0
20231020,171800,116382930,6050,6050,6050,6050,0
20231020,171700,116382930,6050,6050,6050,6050,0
20231020,171600,116382930,6050,6050,6050,6050,0
20231020,171500,116382930,6050,6050,6050,6050,0
20231020,171400,116382930,6050,6050,6050,6050,0
20231020,171300,116382930,6050,6050,6050,6050,0
20231020,171200,116382930,6050,6050,6050,6050,0
20231020,171100,116382930,6050,6050,6050,6050,0
20231020,171000,116382930,6050,6050,6050,6050,0
20231020,170900,116382930,6050,6050,6050,6050,0
20231020,170800,116382930,6050,6050,6050,6050,0
20231020,170700,116382930,6050,6050,6050,6050,0
20231020,170600,116382930,6050,6050,6050,6050,0
20231020,170500,116382930,6050,6050,6050,6050,0
20231020,170400,116382930,6050,6050,6050,6050,0
20231020,170300,116382930,6050,6050,6050,6050,0
20231020,170200,116382930,6050,6050,6050,6050,0
20231020,170100,116382930,6050,6050,6050,6050,420
20231020,170000,116382930,6050,6050,6050,6050,0
20231020,165900,116382930,6050,6050,6050,6050,0
20231020,165800,116382930,6050,6050,6050,6050,0
20231020,165700,116382930,6050,6050,6050,6050,0
20231020,165600,116382930,6050,6050,6050,6050,0
20231020,165500,116382930,6050,6050,6050,6050,0
20231020,165400,116382930,6050,6050,6050,6050,0
20231020,165300,116382930,6050,6050,6050,6050,0
20231020,165200,116382930,6050,6050,6050,6050,0
20231020,165100,116382930,6050,6050,6050,6050,0
20231020,165000,116382930,6050,6050,6050,6050,0
20231020,164900,116382930,6050,6050,6050,6050,0
20231020,164800,116382930,6050,6050,6050,6050,0
20231020,164700,116382930,6050,6050,6050,6050,0
20231020,164600,116382930,6050,6050,6050,6050,0
20231020,164500,116382930,6050,6050,6050,6050,0
20231020,164400,116382930,6050,6050,6050,6050,0
20231020,164300,116382930,6050,6050,6050,6050,0
20231020,164200,116382930,6050,6050,6050,6050,0
20231020,164100,116382930,6050,6050,6050,6050,0
20231020,164000,116382930,6050,6050,6050,6050,0
20231020,163900,116382930,6050,6050,6050,6050,0
20231020,163800,116382930,6050,6050,6050,6050,0
20231020,163700,116382930,6050,6050,6050,6050,0
20231020,163600,116382930,6050,6050,6050,6050,0
20231020,163500,116382930,6050,6050,6050,6050,0
20231020,163400,116382930,6050,6050,6050,6050,0
20231020,163300,116382930,6050,6050,6050,6050,0
20231020,163200,116382930,6050,6050,6050,6050,0
20231020,163100,116382930,6050,6050,6050,6050,420
20231020,163000,116382930,6050,6050,6050,6050,0
20231020,162900,116382930,6050,6050,6050,6050,0
20231020,162800,116382930,6050,6050,6050,6050,0
20231020,162700,116382930,6050,6050,6050,6050,0
20231020,162600,116382930,6050,6050,6050,6050,0
20231020,162500,116382930,6050,6050,6050,6050,0
20231020,162400,116382930,6050,6050,6050,6050,0
20231020,162300,116382930,6050,6050,6050,6050,0
20231020,162200,116382930,6050,6050,6050,6050,0
20231020,162100,116382930,6050,6050,6050,6050,0
20231020,162000,116382930,6050,6050,6050,6050,0
20231020,161900,116382930,6050,6050,6050,6050,0
20231020,161800,116382930,6050,6050,6050,6050,0
20231020,161700,116382930,6050,6050,6050,6050,0
20231020,161600,116382930,6050,6050,6050,6050,0
20231020,161500,116382930,6050,6050,6050,6050,0
20231020,161400,116382930,6050,6050,6050,6050,0
20231020,161300,116382930,6050,6050,6050,6050,0
20231020,161200,116382930,6050,6050,6050,6050,0
20231020,161100,116382930,6050,6050,6050,6050,0
20231020,161000,116382930,6050,6050,6050,6050,0
20231020,160900,116382930,6050,6050,6050,6050,0
20231020,160800,116382930,6050,6050,6050,6050,0
20231020,160700,116382930,6050,6050,6050,6050,0
20231020,160600,116382930,6050,6050,6050,6050,0
20231020,160500,116382930,6050,6050,6050,6050,0
20231020,160400,116382930,6050,6050,6050,6050,0
20231020,160300,116382930,6050,6050,6050,6050,0
20231020,160200,116382930,6050,6050,6050,6050,0
20231020,160100,116382930,6050,6050,6050,6050,420
20231020,160000,116382930,6050,6050,6050,6050,0
20231020,155900,116382930,6050,6050,6050,6050,0
20231020,155800,116382930,6050,6050,6050,6050,0
20231020,155700,116382930,6050,6050,6050,6050,0
20231020,155600,116382930,6050,6050,6050,6050,0
20231020,155500,116382930,6050,6050,6050,6050,0
20231020,155400,116382930,6050,6050,6050,6050,0
20231020,155300,116382930,6050,6050,6050,6050,0
20231020,155200,116382930,6050,6050,6050,6050,0
20231020,155100,116382930,6050,6050,6050,6050,0
20231020,155000,116382930,6050,6050,6050,6050,0
20231020,154900,116382930,6050,6050,6050,6050,0
20231020,154800,116382930,6050,6050,6050,6050,0
20231020,154700,116382930,6050,6050,6050,6050,0
20231020,154600,116382930,6050,6050,6050,6050,0
20231020,154500,116382930,6050,6050,6050,6050,0
20231020,154400,116382930,6050,6050,6050,6050,0
20231020,154300,116382930,6050,6050,6050,6050,0
20231020,154200,116382930,6050,6050,6050,6050,0
20231020,154100,116382930,6050,6050,6050,6050,0
20231020,154000,116382930,6050,6050,6050,6050,0
20231020,153900,116382930,6050,6050,6050,6050,0
20231020,153800,116382930,6050,6050,6050,6050,0
20231020,153700,116382930,6050,6050,6050,6050,0
20231020,153600,116382930,6050,6050,6050,6050,0
20231020,153500,116382930,6050,6050,6050,6050,0
20231020,153400,116382930,6050,6050,6050,6050,0
20231020,153300,116382930,6050,6050,6050,6050,0
20231020,153200,116382930,6050,6050,6050,6050,0
20231020,153100,116382930,6050,6050,6050,6050,420
20231020,153000,116382930,6050,6050,6050,6050,420
20231020,152900,113841930,6090,6090,6090,6090,0
20231020,152800,113841930,6090,6090,6090,6090,0
20231020,152700,113841930,6090,6090,6090,6090,0
20231020,152600,113841930,6090,6090,6090,6090,0
20231020,152500,113841930,6090,6090,6090,6090,0
20231020,152400,113841930,6090,6090,6090,6090,0
20231020,152300,113841930,6090,6090,6090,6090,0
20231020,152200,113841930,6090,6090,6090,6090,0
20231020,152100,113841930,6090,6090,6090,6090,0
20231020,152000,113841930,6090,6090,6090,6090,0
20231020,151900,113841930,6090,6090,6090,6090,0
20231020,151800,113841930,6090,6090,6090,6090,0
20231020,151700,113841930,6090,6090,6090,6090,0
20231020,151600,113841930,6090,6090,6090,6090,0
20231020,151500,113841930,6090,6090,6090,6090,0
20231020,151400,113841930,6090,6090,6090,6090,0
20231020,151300,113841930,6090,6090,6090,6090,0
20231020,151200,113841930,6090,6090,6090,6090,0
20231020,151100,113841930,6090,6090,6090,6090,0
20231020,151000,113841930,6090,6090,6090,6090,0
20231020,150900,113841930,6090,6090,6090,6090,2
20231020,150800,113829750,6090,6090,6090,6090,0
20231020,150700,113829750,6090,6080,6090,6080,500
20231020,150600,110785150,6090,6090,6090,6090,0
20231020,150500,110785150,6090,6090,6090,6090,0
20231020,150400,110785150,6090,6090,6090,6090,0
20231020,150300,110785150,6090,6090,6090,6090,50
20231020,150200,110480650,6090,6090,6090,6090,0
20231020,150100,110480650,6090,6090,6090,6090,0
20231020,150000,110480650,6090,6090,6090,6090,0
20231020,145900,110480650,6090,6090,6090,6090,0
20231020,145800,110480650,6090,6090,6110,6050,1240
20231020,145700,102953830,6090,6090,6090,6090,0
20231020,145600,102953830,6090,6090,6090,6090,0
20231020,145500,102953830,6090,6090,6090,6090,0
20231020,145400,102953830,6090,6090,6090,6090,0
20231020,145300,102953830,6090,6090,6090,6090,0
20231020,145200,102953830,6090,6090,6090,6090,0
20231020,145100,102953830,6090,6090,6090,6090,0
20231020,145000,102953830,6090,6090,6090,6090,0
20231020,144900,102953830,6090,6090,6090,6090,3
20231020,144800,102935560,6090,6090,6090,6090,0
20231020,144700,102935560,6090,6090,6090,6090,12
20231020,144600,102862480,6090,6090,6090,6090,0
20231020,144500,102862480,6090,6090,6090,6090,40
20231020,144400,102618880,6100,6100,6100,6100,0
20231020,144300,102618880,6100,6100,6100,6100,170
20231020,144200,101581880,6110,6110,6110,6110,0
20231020,144100,101581880,6110,6110,6110,6110,0
20231020,144000,101581880,6110,6110,6110,6110,0
20231020,143900,101581880,6110,6110,6110,6110,141
20231020,143800,100720370,6120,6120,6120,6120,0
20231020,143700,100720370,6120,6120,6120,6120,0
20231020,143600,100720370,6120,6120,6120,6120,0
20231020,143500,100720370,6120,6120,6120,6120,0
20231020,143400,100720370,6120,6120,6120,6120,98
20231020,143300,100120610,6130,6130,6130,6130,0
20231020,143200,100120610,6130,6130,6130,6130,91
20231020,143100,99562780,6130,6130,6130,6130,0
20231020,143000,99562780,6130,6130,6130,6130,0
20231020,142900,99562780,6130,6130,6130,6130,131
20231020,142800,98759750,6140,6140,6140,6140,0
20231020,142700,98759750,6140,6140,6140,6140,0
20231020,142600,98759750,6140,6140,6140,6140,0
20231020,142500,98759750,6140,6140,6140,6140,0
20231020,142400,98759750,6140,6140,6140,6140,0
20231020,142300,98759750,6140,6140,6140,6140,1
20231020,142200,98753610,6130,6130,6130,6130,0
20231020,142100,98753610,6130,6130,6130,6130,0
20231020,142000,98753610,6130,6130,6130,6130,0
20231020,141900,98753610,6130,6130,6130,6130,0
20231020,141800,98753610,6130,6130,6130,6130,0
20231020,141700,98753610,6130,6130,6130,6130,0
20231020,141600,98753610,6130,6130,6130,6130,0
20231020,141500,98753610,6130,6130,6130,6130,194
20231020,141400,97564390,6110,6110,6110,6110,0
20231020,141300,97564390,6110,6110,6110,6110,1
20231020,141200,97558280,6100,6100,6100,6100,0
20231020,141100,97558280,6100,6100,6100,6100,0
20231020,141000,97558280,6100,6100,6100,6100,0
20231020,140900,97558280,6100,6100,6100,6100,0
20231020,140800,97558280,6100,6100,6100,6100,0
20231020,140700,97558280,6100,6100,6100,6100,0
20231020,140600,97558280,6100,6110,6110,6100,100
20231020,140500,96948270,6130,6130,6130,6130,0
20231020,140400,96948270,6130,6130,6130,6130,0
20231020,140300,96948270,6130,6130,6130,6130,1
20231020,140200,96942140,6110,6110,6110,6110,0
20231020,140100,96942140,6110,6110,6110,6110,0
20231020,140000,96942140,6110,6110,6110,6110,2
20231020,135900,96929920,6100,6100,6100,6100,0
20231020,135800,96929920,6100,6100,6100,6100,100
20231020,135700,96319920,6130,6130,6130,6130,0
20231020,135600,96319920,6130,6130,6130,6130,0
20231020,135500,96319920,6130,6130,6130,6130,0
20231020,135400,96319920,6130,6130,6130,6130,0
20231020,135300,96319920,6130,6130,6130,6130,0
20231020,135200,96319920,6130,6130,6130,6130,0
20231020,135100,96319920,6130,6120,6130,6120,7
20231020,135000,96277060,6140,6140,6140,6140,0
20231020,134900,96277060,6140,6140,6140,6140,0
20231020,134800,96277060,6140,6140,6140,6140,0
20231020,134700,96277060,6140,6140,6140,6140,0
20231020,134600,96277060,6140,6140,6140,6140,0
20231020,134500,96277060,6140,6140,6140,6140,0
20231020,134400,96277060,6140,6140,6140,6140,0
20231020,134300,96277060,6140,6140,6140,6140,0
20231020,134200,96277060,6140,6140,6140,6140,0
20231020,134100,96277060,6140,6140,6140,6140,0
20231020,134000,96277060,6140,6140,6140,6140,0
20231020,133900,96277060,6140,6140,6140,6140,0
20231020,133800,96277060,6140,6140,6140,6140,0
20231020,133700,96277060,6140,6140,6140,6140,0
20231020,133600,96277060,6140,6140,6140,6140,1
20231020,133500,96270920,6140,6140,6140,6140,0
20231020,133400,96270920,6140,6140,6140,6140,13
20231020,133300,96191100,6140,6140,6140,6140,0
20231020,133200,96191100,6140,6140,6140,6140,0
20231020,133100,96191100,6140,6140,6140,6140,0
20231020,133000,96191100,6140,6140,6140,6140,0
20231020,132900,96191100,6140,6140,6140,6140,0
20231020,132800,96191100,6140,6140,6140,6140,0
20231020,132700,96191100,6140,6140,6140,6140,6
20231020,132600,96154260,6140,6140,6140,6140,0
20231020,132500,96154260,6140,6140,6140,6140,2
20231020,132400,96141980,6140,6140,6140,6140,0
20231020,132300,96141980,6140,6140,6140,6140,0
20231020,132200,96141980,6140,6140,6140,6140,3
20231020,132100,96123560,6140,6140,6140,6140,0
20231020,132000,96123560,6140,6140,6140,6140,2
20231020,131900,96111280,6130,6130,6130,6130,0
20231020,131800,96111280,6130,6130,6130,6130,0
20231020,131700,96111280,6130,6130,6130,6130,0
20231020,131600,96111280,6130,6130,6130,6130,0
20231020,131500,96111280,6130,6130,6130,6130,0
20231020,131400,96111280,6130,6130,6130,6130,0
20231020,131300,96111280,6130,6130,6130,6130,0
20231020,131200,96111280,6130,6130,6130,6130,0
20231020,131100,96111280,6130,6130,6130,6130,0
20231020,131000,96111280,6130,6130,6130,6130,0
20231020,130900,96111280,6130,6130,6130,6130,0
20231020,130800,96111280,6130,6130,6130,6130,0
20231020,130700,96111280,6130,6130,6130,6130,127
20231020,130600,95332770,6130,6130,6130,6130,0
20231020,130500,95332770,6130,6130,6130,6130,0
20231020,130400,95332770,6130,6130,6130,6130,0
20231020,130300,95332770,6130,6130,6130,6130,0
20231020,130200,95332770,6130,6130,6130,6130,0
20231020,130100,95332770,6130,6130,6130,6130,85
20231020,130000,94811720,6130,6130,6130,6130,0
20231020,125900,94811720,6130,6130,6130,6130,0
20231020,125800,94811720,6130,6130,6130,6130,0
20231020,125700,94811720,6130,6130,6130,6130,0
20231020,125600,94811720,6130,6130,6130,6130,0
20231020,125500,94811720,6130,6130,6130,6130,0
20231020,125400,94811720,6130,6130,6130,6130,0
20231020,125300,94811720,6130,6120,6130,6120,90
20231020,125200,94260320,6120,6120,6120,6120,0
20231020,125100,94260320,6120,6110,6120,6110,32
20231020,125000,94064720,6120,6120,6120,6120,0
20231020,124900,94064720,6120,6120,6120,6120,0
20231020,124800,94064720,6120,6120,6120,6120,0
20231020,124700,94064720,6120,6120,6120,6120,0
20231020,124600,94064720,6120,6120,6120,6120,2
20231020,124500,94052480,6050,6070,6070,6050,300
20231020,124400,92236200,6050,6110,6110,6050,4500
20231020,124300,64962520,6130,6130,6130,6130,0
20231020,124200,64962520,6130,6130,6130,6130,0
20231020,124100,64962520,6130,6130,6130,6130,0
20231020,124000,64962520,6130,6130,6130,6130,0
20231020,123900,64962520,6130,6130,6130,6130,0
20231020,123800,64962520,6130,6130,6130,6130,0
20231020,123700,64962520,6130,6130,6130,6130,1
20231020,123600,64956390,6120,6120,6120,6120,0
20231020,123500,64956390,6120,6120,6120,6120,0
20231020,123400,64956390,6120,6120,6120,6120,0
20231020,123300,64956390,6120,6120,6120,6120,0
20231020,123200,64956390,6120,6120,6120,6120,24
20231020,123100,64809510,6160,6160,6160,6160,0
20231020,123000,64809510,6160,6160,6160,6160,0
20231020,122900,64809510,6160,6160,6160,6160,0
20231020,122800,64809510,6160,6160,6160,6160,0
20231020,122700,64809510,6160,6160,6160,6160,0
20231020,122600,64809510,6160,6160,6160,6160,0
20231020,122500,64809510,6160,6160,6160,6160,0
20231020,122400,64809510,6160,6160,6160,6160,0
20231020,122300,64809510,6160,6160,6160,6160,0
20231020,122200,64809510,6160,6160,6160,6160,0
20231020,122100,64809510,6160,6160,6160,6160,0
20231020,122000,64809510,6160,6160,6160,6160,0
20231020,121900,64809510,6160,6160,6160,6160,0
20231020,121800,64809510,6160,6160,6160,6160,0
20231020,121700,64809510,6160,6160,6160,6160,0
20231020,121600,64809510,6160,6160,6160,6160,2
20231020,121500,64797190,6100,6120,6120,6100,665
20231020,121400,60734840,6160,6160,6160,6160,0
20231020,121300,60734840,6160,6160,6160,6160,0
20231020,121200,60734840,6160,6160,6160,6160,0
20231020,121100,60734840,6160,6160,6160,6160,0
20231020,121000,60734840,6160,6160,6160,6160,0
20231020,120900,60734840,6160,6160,6160,6160,0
20231020,120800,60734840,6160,6160,6160,6160,0
20231020,120700,60734840,6160,6160,6160,6160,0
20231020,120600,60734840,6160,6160,6160,6160,0
20231020,120500,60734840,6160,6160,6160,6160,0
20231020,120400,60734840,6160,6160,6160,6160,0
20231020,120300,60734840,6160,6160,6160,6160,0
20231020,120200,60734840,6160,6160,6160,6160,1
20231020,120100,60728680,6170,6170,6170,6170,0
20231020,120000,60728680,6170,6170,6170,6170,0
20231020,115900,60728680,6170,6170,6170,6170,0
20231020,115800,60728680,6170,6170,6170,6170,0
20231020,115700,60728680,6170,6170,6170,6170,0
20231020,115600,60728680,6170,6170,6170,6170,0
20231020,115500,60728680,6170,6170,6170,6170,0
20231020,115400,60728680,6170,6170,6170,6170,2
20231020,115300,60716340,6120,6120,6120,6120,0
20231020,115200,60716340,6120,6120,6120,6120,0
20231020,115100,60716340,6120,6110,6120,6110,208
20231020,115000,59443470,6120,6110,6130,6110,162
20231020,114900,58453590,6140,6140,6140,6140,100
20231020,114800,57839590,6150,6150,6150,6150,0
20231020,114700,57839590,6150,6150,6150,6150,0
20231020,114600,57839590,6150,6150,6150,6150,0
20231020,114500,57839590,6150,6150,6150,6150,0
20231020,114400,57839590,6150,6150,6150,6150,0
20231020,114300,57839590,6150,6150,6150,6150,0
20231020,114200,57839590,6150,6150,6150,6150,0
20231020,114100,57839590,6150,6150,6150,6150,0
20231020,114000,57839590,6150,6150,6150,6150,64
20231020,113900,57445990,6150,6150,6150,6150,15
20231020,113800,57353740,6200,6200,6200,6200,0
20231020,113700,57353740,6200,6200,6200,6200,0
20231020,113600,57353740,6200,6200,6200,6200,0
20231020,113500,57353740,6200,6200,6200,6200,5
20231020,113400,57322740,6150,6150,6150,6150,0
20231020,113300,57322740,6150,6150,6150,6150,0
20231020,113200,57322740,6150,6150,6150,6150,0
20231020,113100,57322740,6150,6150,6150,6150,0
20231020,113000,57322740,6150,6150,6150,6150,0
20231020,112900,57322740,6150,6150,6150,6150,0
20231020,112800,57322740,6150,6150,6150,6150,0
20231020,112700,57322740,6150,6160,6270,6150,558
20231020,112600,53866320,6190,6170,6190,6170,300
20231020,112500,52013940,6150,6080,6150,6080,300
20231020,112400,50170690,6080,6080,6080,6080,0
20231020,112300,50170690,6080,6080,6080,6080,0
20231020,112200,50170690,6080,6080,6080,6080,10
20231020,112100,50109890,6080,6080,6080,6080,45
20231020,112000,49836290,6080,6080,6080,6080,0
20231020,111900,49836290,6080,6080,6080,6080,0
20231020,111800,49836290,6080,6080,6080,6080,0
20231020,111700,49836290,6080,6080,6080,6080,0
20231020,111600,49836290,6080,6080,6080,6080,0
20231020,111500,49836290,6080,6080,6080,6080,0
20231020,111400,49836290,6080,6080,6080,6080,0
20231020,111300,49836290,6080,6080,6080,6080,0
20231020,111200,49836290,6080,6080,6080,6080,0
20231020,111100,49836290,6080,6080,6080,6080,0
20231020,111000,49836290,6080,6080,6080,6080,0
20231020,110900,49836290,6080,6080,6080,6080,0
20231020,110800,49836290,6080,6080,6080,6080,200
20231020,110700,48620290,6120,6120,6120,6120,0
20231020,110600,48620290,6120,6120,6120,6120,0
20231020,110500,48620290,6120,6120,6120,6120,0
20231020,110400,48620290,6120,6120,6120,6120,0
20231020,110300,48620290,6120,6120,6120,6120,0
20231020,110200,48620290,6120,6120,6120,6120,0
20231020,110100,48620290,6120,6120,6120,6120,30
20231020,110000,48436690,6120,6120,6120,6120,0
20231020,105900,48436690,6120,6120,6120,6120,0
20231020,105800,48436690,6120,6120,6120,6120,0
20231020,105700,48436690,6120,6120,6120,6120,0
20231020,105600,48436690,6120,6120,6120,6120,0
20231020,105500,48436690,6120,6120,6120,6120,0
20231020,105400,48436690,6120,6120,6120,6120,0
20231020,105300,48436690,6120,6120,6120,6120,0
20231020,105200,48436690,6120,6120,6120,6120,0
20231020,105100,48436690,6120,6120,6120,6120,0
20231020,105000,48436690,6120,6120,6120,6120,0
20231020,104900,48436690,6120,6120,6120,6120,0
20231020,104800,48436690,6120,6120,6120,6120,0
20231020,104700,48436690,6120,6120,6120,6120,0
20231020,104600,48436690,6120,6120,6120,6120,0
20231020,104500,48436690,6120,6120,6120,6120,1
20231020,104400,48430570,6120,6120,6120,6120,0
20231020,104300,48430570,6120,6120,6120,6120,0
20231020,104200,48430570,6120,6120,6120,6120,0
20231020,104100,48430570,6120,6120,6120,6120,0
20231020,104000,48430570,6120,6120,6120,6120,0
20231020,103900,48430570,6120,6120,6120,6120,0
20231020,103800,48430570,6120,6120,6120,6120,0
20231020,103700,48430570,6120,6120,6120,6120,0
20231020,103600,48430570,6120,6120,6120,6120,0
20231020,103500,48430570,6120,6120,6120,6120,0
20231020,103400,48430570,6120,6120,6120,6120,0
20231020,103300,48430570,6120,6120,6120,6120,0
20231020,103200,48430570,6120,6120,6120,6120,0
20231020,103100,48430570,6120,6120,6120,6120,1
20231020,103000,48424450,6080,6080,6080,6080,0
20231020,102900,48424450,6080,6080,6080,6080,0
20231020,102800,48424450,6080,6080,6080,6080,28
20231020,102700,48254210,6060,6060,6060,6060,0
20231020,102600,48254210,6060,6060,6060,6060,0
20231020,102500,48254210,6060,6060,6060,6060,0
20231020,102400,48254210,6060,6060,6060,6060,0
20231020,102300,48254210,6060,6060,6060,6060,0
20231020,102200,48254210,6060,6060,6060,6060,246
20231020,102100,46763450,6060,6100,6100,6060,2285
20231020,102000,32885060,6130,6130,6130,6130,0
20231020,101900,32885060,6130,6130,6130,6130,0
20231020,101800,32885060,6130,6130,6130,6130,0
20231020,101700,32885060,6130,6130,6130,6130,0
20231020,101600,32885060,6130,6130,6130,6130,0
20231020,101500,32885060,6130,6130,6130,6130,138
20231020,101400,32039120,6130,6130,6130,6130,0
20231020,101300,32039120,6130,6130,6130,6130,0
20231020,101200,32039120,6130,6130,6130,6130,0
20231020,101100,32039120,6130,6130,6130,6130,0
20231020,101000,32039120,6130,6130,6130,6130,0
20231020,100900,32039120,6130,6130,6130,6130,2
20231020,100800,32026860,6240,6240,6240,6240,0
20231020,100700,32026860,6240,6240,6240,6240,0
20231020,100600,32026860,6240,6120,6240,6120,95
20231020,100500,31438360,6110,6110,6110,6110,0
20231020,100400,31438360,6110,6110,6110,6110,0
20231020,100300,31438360,6110,6110,6110,6110,0
20231020,100200,31438360,6110,6110,6110,6110,0
20231020,100100,31438360,6110,6100,6110,6100,11
20231020,100000,31371220,6090,6100,6100,6090,21
20231020,095900,31243300,6100,6100,6100,6090,156
20231020,095800,30293200,6090,6110,6110,6090,100
20231020,095700,29683040,6120,6120,6120,6120,0
20231020,095600,29683040,6120,6120,6120,6120,0
20231020,095500,29683040,6120,6120,6120,6120,204
20231020,095400,28434560,6120,6120,6120,6120,0
20231020,095300,28434560,6120,6120,6120,6120,0
20231020,095200,28434560,6120,6120,6120,6120,0
20231020,095100,28434560,6120,6120,6120,6120,0
20231020,095000,28434560,6120,6120,6120,6120,0
20231020,094900,28434560,6120,6120,6120,6120,0
20231020,094800,28434560,6120,6120,6120,6120,0
20231020,094700,28434560,6120,6140,6140,6120,20
20231020,094600,28311980,6220,6220,6220,6220,0
20231020,094500,28311980,6220,6160,6230,6160,170
20231020,094400,27257250,6130,6140,6320,6110,445
20231020,094300,24509550,6100,6100,6100,6100,0
20231020,094200,24509550,6100,6110,6110,6100,103
20231020,094100,23880240,6100,6210,6210,6100,83
20231020,094000,23367130,6270,6100,6290,6100,200
20231020,093900,22124060,6100,6100,6100,6100,5
20231020,093800,22093560,6100,6100,6100,6100,10
20231020,093700,22032560,6070,6080,6080,6070,50
20231020,093600,21729030,6090,6090,6090,6090,3
20231020,093500,21710760,6080,6080,6080,6080,0
20231020,093400,21710760,6080,6090,6090,6080,50
20231020,093300,21406740,6100,6100,6100,6100,490
20231020,093200,18417740,6100,6110,6110,6100,95
20231020,093100,17838230,6100,6100,6100,6100,0
20231020,093000,17838230,6100,6100,6100,6100,0
20231020,092900,17838230,6100,6100,6100,6100,0
20231020,092800,17838230,6100,6120,6120,6100,12
20231020,092700,17764990,6120,6120,6120,6120,0
20231020,092600,17764990,6120,6120,6120,6120,16
20231020,092500,17667070,6120,6120,6120,6120,0
20231020,092400,17667070,6120,6090,6120,6090,379
20231020,092300,15358660,6090,6090,6090,6090,91
20231020,092200,14804470,6080,6080,6080,6080,50
20231020,092100,14500470,6080,6080,6080,6080,20
20231020,092000,14378870,6070,6080,6080,6070,334
20231020,091900,12349400,6090,6110,6110,6090,197
20231020,091800,11149170,6120,6120,6120,6120,10
20231020,091700,11087970,6130,6130,6130,6130,0
20231020,091600,11087970,6130,6150,6150,6120,417
20231020,091500,8528220,6160,6160,6160,6160,0
20231020,091400,8528220,6160,6160,6160,6160,0
20231020,091300,8528220,6160,6160,6160,6160,1
20231020,091200,8522060,6160,6160,6160,6160,22
20231020,091100,8386540,6170,6170,6170,6170,1
20231020,091000,8380370,6150,6170,6200,6150,403
20231020,090900,5898510,6170,6220,6220,6170,552
20231020,090800,2492420,6220,6170,6220,6170,4
20231020,090700,2467690,6170,6170,6170,6170,100
20231020,090600,1850690,6170,6190,6190,6170,100
20231020,090500,1232340,6240,6240,6240,6240,5
20231020,090400,1201140,6240,6240,6240,6240,5
20231020,090300,1169940,6240,6240,6240,6240,15
20231020,090200,1076340,6240,6240,6240,6240,1
20231020,090100,1070100,6150,6150,6150,6150,0
20231020,090000,1070100,6150,6150,6150,6150,174