stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,204000,104169700,5220,5220,5220,5220,440
20231030,203900,104169700,5220,5220,5220,5220,0
20231030,203800,104169700,5220,5220,5220,5220,0
20231030,203700,104169700,5220,5220,5220,5220,0
20231030,203600,104169700,5220,5220,5220,5220,0
20231030,203500,104169700,5220,5220,5220,5220,0
20231030,203400,104169700,5220,5220,5220,5220,0
20231030,203300,104169700,5220,5220,5220,5220,0
20231030,203200,104169700,5220,5220,5220,5220,0
20231030,203100,104169700,5220,5220,5220,5220,0
20231030,203000,104169700,5220,5220,5220,5220,0
20231030,202900,104169700,5220,5220,5220,5220,0
20231030,202800,104169700,5220,5220,5220,5220,0
20231030,202700,104169700,5220,5220,5220,5220,0
20231030,202600,104169700,5220,5220,5220,5220,0
20231030,202500,104169700,5220,5220,5220,5220,0
20231030,202400,104169700,5220,5220,5220,5220,0
20231030,202300,104169700,5220,5220,5220,5220,0
20231030,202200,104169700,5220,5220,5220,5220,0
20231030,202100,104169700,5220,5220,5220,5220,0
20231030,202000,104169700,5220,5220,5220,5220,0
20231030,201900,104169700,5220,5220,5220,5220,0
20231030,201800,104169700,5220,5220,5220,5220,0
20231030,201700,104169700,5220,5220,5220,5220,0
20231030,201600,104169700,5220,5220,5220,5220,0
20231030,201500,104169700,5220,5220,5220,5220,0
20231030,201400,104169700,5220,5220,5220,5220,0
20231030,201300,104169700,5220,5220,5220,5220,0
20231030,201200,104169700,5220,5220,5220,5220,0
20231030,201100,104169700,5220,5220,5220,5220,0
20231030,201000,104169700,5220,5220,5220,5220,440
20231030,200900,104169700,5220,5220,5220,5220,0
20231030,200800,104169700,5220,5220,5220,5220,0
20231030,200700,104169700,5220,5220,5220,5220,0
20231030,200600,104169700,5220,5220,5220,5220,0
20231030,200500,104169700,5220,5220,5220,5220,0
20231030,200400,104169700,5220,5220,5220,5220,0
20231030,200300,104169700,5220,5220,5220,5220,0
20231030,200200,104169700,5220,5220,5220,5220,0
20231030,200100,104169700,5220,5220,5220,5220,0
20231030,200000,104169700,5220,5220,5220,5220,0
20231030,195900,104169700,5220,5220,5220,5220,0
20231030,195800,104169700,5220,5220,5220,5220,0
20231030,195700,104169700,5220,5220,5220,5220,0
20231030,195600,104169700,5220,5220,5220,5220,0
20231030,195500,104169700,5220,5220,5220,5220,0
20231030,195400,104169700,5220,5220,5220,5220,0
20231030,195300,104169700,5220,5220,5220,5220,0
20231030,195200,104169700,5220,5220,5220,5220,0
20231030,195100,104169700,5220,5220,5220,5220,0
20231030,195000,104169700,5220,5220,5220,5220,0
20231030,194900,104169700,5220,5220,5220,5220,0
20231030,194800,104169700,5220,5220,5220,5220,0
20231030,194700,104169700,5220,5220,5220,5220,0
20231030,194600,104169700,5220,5220,5220,5220,0
20231030,194500,104169700,5220,5220,5220,5220,0
20231030,194400,104169700,5220,5220,5220,5220,0
20231030,194300,104169700,5220,5220,5220,5220,0
20231030,194200,104169700,5220,5220,5220,5220,0
20231030,194100,104169700,5220,5220,5220,5220,0
20231030,194000,104169700,5220,5220,5220,5220,440
20231030,193900,104169700,5220,5220,5220,5220,0
20231030,193800,104169700,5220,5220,5220,5220,0
20231030,193700,104169700,5220,5220,5220,5220,0
20231030,193600,104169700,5220,5220,5220,5220,0
20231030,193500,104169700,5220,5220,5220,5220,0
20231030,193400,104169700,5220,5220,5220,5220,0
20231030,193300,104169700,5220,5220,5220,5220,0
20231030,193200,104169700,5220,5220,5220,5220,0
20231030,193100,104169700,5220,5220,5220,5220,0
20231030,193000,104169700,5220,5220,5220,5220,0
20231030,192900,104169700,5220,5220,5220,5220,0
20231030,192800,104169700,5220,5220,5220,5220,0
20231030,192700,104169700,5220,5220,5220,5220,0
20231030,192600,104169700,5220,5220,5220,5220,0
20231030,192500,104169700,5220,5220,5220,5220,0
20231030,192400,104169700,5220,5220,5220,5220,0
20231030,192300,104169700,5220,5220,5220,5220,0
20231030,192200,104169700,5220,5220,5220,5220,0
20231030,192100,104169700,5220,5220,5220,5220,0
20231030,192000,104169700,5220,5220,5220,5220,0
20231030,191900,104169700,5220,5220,5220,5220,0
20231030,191800,104169700,5220,5220,5220,5220,0
20231030,191700,104169700,5220,5220,5220,5220,0
20231030,191600,104169700,5220,5220,5220,5220,0
20231030,191500,104169700,5220,5220,5220,5220,0
20231030,191400,104169700,5220,5220,5220,5220,0
20231030,191300,104169700,5220,5220,5220,5220,0
20231030,191200,104169700,5220,5220,5220,5220,0
20231030,191100,104169700,5220,5220,5220,5220,0
20231030,191000,104169700,5220,5220,5220,5220,440
20231030,190900,104169700,5220,5220,5220,5220,0
20231030,190800,104169700,5220,5220,5220,5220,0
20231030,190700,104169700,5220,5220,5220,5220,0
20231030,190600,104169700,5220,5220,5220,5220,0
20231030,190500,104169700,5220,5220,5220,5220,0
20231030,190400,104169700,5220,5220,5220,5220,0
20231030,190300,104169700,5220,5220,5220,5220,0
20231030,190200,104169700,5220,5220,5220,5220,0
20231030,190100,104169700,5220,5220,5220,5220,0
20231030,190000,104169700,5220,5220,5220,5220,0
20231030,185900,104169700,5220,5220,5220,5220,0
20231030,185800,104169700,5220,5220,5220,5220,0
20231030,185700,104169700,5220,5220,5220,5220,0
20231030,185600,104169700,5220,5220,5220,5220,0
20231030,185500,104169700,5220,5220,5220,5220,0
20231030,185400,104169700,5220,5220,5220,5220,0
20231030,185300,104169700,5220,5220,5220,5220,0
20231030,185200,104169700,5220,5220,5220,5220,0
20231030,185100,104169700,5220,5220,5220,5220,0
20231030,185000,104169700,5220,5220,5220,5220,0
20231030,184900,104169700,5220,5220,5220,5220,0
20231030,184800,104169700,5220,5220,5220,5220,0
20231030,184700,104169700,5220,5220,5220,5220,0
20231030,184600,104169700,5220,5220,5220,5220,0
20231030,184500,104169700,5220,5220,5220,5220,0
20231030,184400,104169700,5220,5220,5220,5220,0
20231030,184300,104169700,5220,5220,5220,5220,0
20231030,184200,104169700,5220,5220,5220,5220,0
20231030,184100,104169700,5220,5220,5220,5220,0
20231030,184000,104169700,5220,5220,5220,5220,440
20231030,183900,104169700,5220,5220,5220,5220,0
20231030,183800,104169700,5220,5220,5220,5220,0
20231030,183700,104169700,5220,5220,5220,5220,0
20231030,183600,104169700,5220,5220,5220,5220,0
20231030,183500,104169700,5220,5220,5220,5220,0
20231030,183400,104169700,5220,5220,5220,5220,0
20231030,183300,104169700,5220,5220,5220,5220,0
20231030,183200,104169700,5220,5220,5220,5220,0
20231030,183100,104169700,5220,5220,5220,5220,0
20231030,183000,104169700,5220,5220,5220,5220,0
20231030,182900,104169700,5220,5220,5220,5220,0
20231030,182800,104169700,5220,5220,5220,5220,0
20231030,182700,104169700,5220,5220,5220,5220,0
20231030,182600,104169700,5220,5220,5220,5220,0
20231030,182500,104169700,5220,5220,5220,5220,0
20231030,182400,104169700,5220,5220,5220,5220,0
20231030,182300,104169700,5220,5220,5220,5220,0
20231030,182200,104169700,5220,5220,5220,5220,0
20231030,182100,104169700,5220,5220,5220,5220,0
20231030,182000,104169700,5220,5220,5220,5220,0
20231030,181900,104169700,5220,5220,5220,5220,0
20231030,181800,104169700,5220,5220,5220,5220,0
20231030,181700,104169700,5220,5220,5220,5220,0
20231030,181600,104169700,5220,5220,5220,5220,0
20231030,181500,104169700,5220,5220,5220,5220,0
20231030,181400,104169700,5220,5220,5220,5220,0
20231030,181300,104169700,5220,5220,5220,5220,0
20231030,181200,104169700,5220,5220,5220,5220,0
20231030,181100,104169700,5220,5220,5220,5220,0
20231030,181000,104169700,5220,5220,5220,5220,440
20231030,180900,104169700,5220,5220,5220,5220,0
20231030,180800,104169700,5220,5220,5220,5220,0
20231030,180700,104169700,5220,5220,5220,5220,0
20231030,180600,104169700,5220,5220,5220,5220,0
20231030,180500,104169700,5220,5220,5220,5220,0
20231030,180400,104169700,5220,5220,5220,5220,0
20231030,180300,104169700,5220,5220,5220,5220,0
20231030,180200,104169700,5220,5220,5220,5220,0
20231030,180100,104169700,5220,5220,5220,5220,0
20231030,180000,104169700,5220,5220,5220,5220,0
20231030,175900,104169700,5220,5220,5220,5220,0
20231030,175800,104169700,5220,5220,5220,5220,0
20231030,175700,104169700,5220,5220,5220,5220,0
20231030,175600,104169700,5220,5220,5220,5220,0
20231030,175500,104169700,5220,5220,5220,5220,0
20231030,175400,104169700,5220,5220,5220,5220,0
20231030,175300,104169700,5220,5220,5220,5220,0
20231030,175200,104169700,5220,5220,5220,5220,0
20231030,175100,104169700,5220,5220,5220,5220,0
20231030,175000,104169700,5220,5220,5220,5220,0
20231030,174900,104169700,5220,5220,5220,5220,0
20231030,174800,104169700,5220,5220,5220,5220,0
20231030,174700,104169700,5220,5220,5220,5220,0
20231030,174600,104169700,5220,5220,5220,5220,0
20231030,174500,104169700,5220,5220,5220,5220,0
20231030,174400,104169700,5220,5220,5220,5220,0
20231030,174300,104169700,5220,5220,5220,5220,0
20231030,174200,104169700,5220,5220,5220,5220,0
20231030,174100,104169700,5220,5220,5220,5220,0
20231030,174000,104169700,5220,5220,5220,5220,440
20231030,173900,104169700,5220,5220,5220,5220,0
20231030,173800,104169700,5220,5220,5220,5220,0
20231030,173700,104169700,5220,5220,5220,5220,0
20231030,173600,104169700,5220,5220,5220,5220,0
20231030,173500,104169700,5220,5220,5220,5220,0
20231030,173400,104169700,5220,5220,5220,5220,0
20231030,173300,104169700,5220,5220,5220,5220,0
20231030,173200,104169700,5220,5220,5220,5220,0
20231030,173100,104169700,5220,5220,5220,5220,0
20231030,173000,104169700,5220,5220,5220,5220,0
20231030,172900,104169700,5220,5220,5220,5220,0
20231030,172800,104169700,5220,5220,5220,5220,0
20231030,172700,104169700,5220,5220,5220,5220,0
20231030,172600,104169700,5220,5220,5220,5220,0
20231030,172500,104169700,5220,5220,5220,5220,0
20231030,172400,104169700,5220,5220,5220,5220,0
20231030,172300,104169700,5220,5220,5220,5220,0
20231030,172200,104169700,5220,5220,5220,5220,0
20231030,172100,104169700,5220,5220,5220,5220,0
20231030,172000,104169700,5220,5220,5220,5220,0
20231030,171900,104169700,5220,5220,5220,5220,0
20231030,171800,104169700,5220,5220,5220,5220,0
20231030,171700,104169700,5220,5220,5220,5220,0
20231030,171600,104169700,5220,5220,5220,5220,0
20231030,171500,104169700,5220,5220,5220,5220,0
20231030,171400,104169700,5220,5220,5220,5220,0
20231030,171300,104169700,5220,5220,5220,5220,0
20231030,171200,104169700,5220,5220,5220,5220,0
20231030,171100,104169700,5220,5220,5220,5220,0
20231030,171000,104169700,5220,5220,5220,5220,440
20231030,170900,104169700,5220,5220,5220,5220,0
20231030,170800,104169700,5220,5220,5220,5220,0
20231030,170700,104169700,5220,5220,5220,5220,0
20231030,170600,104169700,5220,5220,5220,5220,0
20231030,170500,104169700,5220,5220,5220,5220,0
20231030,170400,104169700,5220,5220,5220,5220,0
20231030,170300,104169700,5220,5220,5220,5220,0
20231030,170200,104169700,5220,5220,5220,5220,0
20231030,170100,104169700,5220,5220,5220,5220,0
20231030,170000,104169700,5220,5220,5220,5220,0
20231030,165900,104169700,5220,5220,5220,5220,0
20231030,165800,104169700,5220,5220,5220,5220,0
20231030,165700,104169700,5220,5220,5220,5220,0
20231030,165600,104169700,5220,5220,5220,5220,0
20231030,165500,104169700,5220,5220,5220,5220,0
20231030,165400,104169700,5220,5220,5220,5220,0
20231030,165300,104169700,5220,5220,5220,5220,0
20231030,165200,104169700,5220,5220,5220,5220,0
20231030,165100,104169700,5220,5220,5220,5220,0
20231030,165000,104169700,5220,5220,5220,5220,0
20231030,164900,104169700,5220,5220,5220,5220,0
20231030,164800,104169700,5220,5220,5220,5220,0
20231030,164700,104169700,5220,5220,5220,5220,0
20231030,164600,104169700,5220,5220,5220,5220,0
20231030,164500,104169700,5220,5220,5220,5220,0
20231030,164400,104169700,5220,5220,5220,5220,0
20231030,164300,104169700,5220,5220,5220,5220,0
20231030,164200,104169700,5220,5220,5220,5220,0
20231030,164100,104169700,5220,5220,5220,5220,0
20231030,164000,104169700,5220,5220,5220,5220,440
20231030,163900,104169700,5220,5220,5220,5220,0
20231030,163800,104169700,5220,5220,5220,5220,0
20231030,163700,104169700,5220,5220,5220,5220,0
20231030,163600,104169700,5220,5220,5220,5220,0
20231030,163500,104169700,5220,5220,5220,5220,0
20231030,163400,104169700,5220,5220,5220,5220,0
20231030,163300,104169700,5220,5220,5220,5220,0
20231030,163200,104169700,5220,5220,5220,5220,0
20231030,163100,104169700,5220,5220,5220,5220,0
20231030,163000,104169700,5220,5220,5220,5220,0
20231030,162900,104169700,5220,5220,5220,5220,0
20231030,162800,104169700,5220,5220,5220,5220,0
20231030,162700,104169700,5220,5220,5220,5220,0
20231030,162600,104169700,5220,5220,5220,5220,0
20231030,162500,104169700,5220,5220,5220,5220,0
20231030,162400,104169700,5220,5220,5220,5220,0
20231030,162300,104169700,5220,5220,5220,5220,0
20231030,162200,104169700,5220,5220,5220,5220,0
20231030,162100,104169700,5220,5220,5220,5220,0
20231030,162000,104169700,5220,5220,5220,5220,0
20231030,161900,104169700,5220,5220,5220,5220,0
20231030,161800,104169700,5220,5220,5220,5220,0
20231030,161700,104169700,5220,5220,5220,5220,0
20231030,161600,104169700,5220,5220,5220,5220,0
20231030,161500,104169700,5220,5220,5220,5220,0
20231030,161400,104169700,5220,5220,5220,5220,0
20231030,161300,104169700,5220,5220,5220,5220,0
20231030,161200,104169700,5220,5220,5220,5220,0
20231030,161100,104169700,5220,5220,5220,5220,0
20231030,161000,104169700,5220,5220,5220,5220,440
20231030,160900,104169700,5220,5220,5220,5220,0
20231030,160800,104169700,5220,5220,5220,5220,0
20231030,160700,104169700,5220,5220,5220,5220,0
20231030,160600,104169700,5220,5220,5220,5220,0
20231030,160500,104169700,5220,5220,5220,5220,0
20231030,160400,104169700,5220,5220,5220,5220,0
20231030,160300,104169700,5220,5220,5220,5220,0
20231030,160200,104169700,5220,5220,5220,5220,0
20231030,160100,104169700,5220,5220,5220,5220,0
20231030,160000,104169700,5220,5220,5220,5220,0
20231030,155900,104169700,5220,5220,5220,5220,0
20231030,155800,104169700,5220,5220,5220,5220,0
20231030,155700,104169700,5220,5220,5220,5220,0
20231030,155600,104169700,5220,5220,5220,5220,0
20231030,155500,104169700,5220,5220,5220,5220,0
20231030,155400,104169700,5220,5220,5220,5220,0
20231030,155300,104169700,5220,5220,5220,5220,0
20231030,155200,104169700,5220,5220,5220,5220,0
20231030,155100,104169700,5220,5220,5220,5220,0
20231030,155000,104169700,5220,5220,5220,5220,0
20231030,154900,104169700,5220,5220,5220,5220,0
20231030,154800,104169700,5220,5220,5220,5220,0
20231030,154700,104169700,5220,5220,5220,5220,0
20231030,154600,104169700,5220,5220,5220,5220,0
20231030,154500,104169700,5220,5220,5220,5220,0
20231030,154400,104169700,5220,5220,5220,5220,0
20231030,154300,104169700,5220,5220,5220,5220,0
20231030,154200,104169700,5220,5220,5220,5220,0
20231030,154100,104169700,5220,5220,5220,5220,0
20231030,154000,104169700,5220,5220,5220,5220,440
20231030,153900,104169700,5220,5220,5220,5220,0
20231030,153800,104169700,5220,5220,5220,5220,0
20231030,153700,104169700,5220,5220,5220,5220,0
20231030,153600,104169700,5220,5220,5220,5220,0
20231030,153500,104169700,5220,5220,5220,5220,0
20231030,153400,104169700,5220,5220,5220,5220,0
20231030,153300,104169700,5220,5220,5220,5220,0
20231030,153200,104169700,5220,5220,5220,5220,0
20231030,153100,104169700,5220,5220,5220,5220,0
20231030,153000,104169700,5220,5220,5220,5220,440
20231030,152900,101872900,5230,5230,5230,5230,0
20231030,152800,101872900,5230,5230,5230,5230,0
20231030,152700,101872900,5230,5230,5230,5230,0
20231030,152600,101872900,5230,5230,5230,5230,0
20231030,152500,101872900,5230,5230,5230,5230,0
20231030,152400,101872900,5230,5230,5230,5230,0
20231030,152300,101872900,5230,5230,5230,5230,0
20231030,152200,101872900,5230,5230,5230,5230,0
20231030,152100,101872900,5230,5230,5230,5230,0
20231030,152000,101872900,5230,5230,5230,5230,0
20231030,151900,101872900,5230,5230,5230,5230,0
20231030,151800,101872900,5230,5250,5250,5230,111
20231030,151700,101292150,5230,5230,5230,5230,0
20231030,151600,101292150,5230,5240,5240,5230,135
20231030,151500,100585100,5250,5250,5250,5250,0
20231030,151400,100585100,5250,5250,5250,5250,0
20231030,151300,100585100,5250,5250,5250,5250,0
20231030,151200,100585100,5250,5250,5250,5250,130
20231030,151100,99902600,5250,5250,5250,5250,0
20231030,151000,99902600,5250,5250,5250,5250,0
20231030,150900,99902600,5250,5250,5250,5250,0
20231030,150800,99902600,5250,5250,5250,5250,0
20231030,150700,99902600,5250,5250,5250,5250,0
20231030,150600,99902600,5250,5250,5250,5250,0
20231030,150500,99902600,5250,5250,5250,5250,0
20231030,150400,99902600,5250,5250,5250,5250,0
20231030,150300,99902600,5250,5250,5250,5250,0
20231030,150200,99902600,5250,5250,5250,5250,0
20231030,150100,99902600,5250,5250,5250,5250,0
20231030,150000,99902600,5250,5250,5250,5250,0
20231030,145900,99902600,5250,5250,5250,5250,0
20231030,145800,99902600,5250,5250,5250,5250,0
20231030,145700,99902600,5250,5250,5250,5250,0
20231030,145600,99902600,5250,5250,5250,5250,0
20231030,145500,99902600,5250,5250,5250,5250,15
20231030,145400,99823850,5250,5250,5250,5250,0
20231030,145300,99823850,5250,5250,5250,5250,0
20231030,145200,99823850,5250,5250,5250,5250,0
20231030,145100,99823850,5250,5250,5250,5250,0
20231030,145000,99823850,5250,5250,5250,5250,0
20231030,144900,99823850,5250,5250,5250,5250,0
20231030,144800,99823850,5250,5250,5250,5250,0
20231030,144700,99823850,5250,5250,5250,5250,0
20231030,144600,99823850,5250,5250,5250,5250,10
20231030,144500,99771350,5250,5250,5250,5250,0
20231030,144400,99771350,5250,5250,5250,5250,0
20231030,144300,99771350,5250,5250,5250,5250,0
20231030,144200,99771350,5250,5250,5250,5250,0
20231030,144100,99771350,5250,5250,5250,5250,0
20231030,144000,99771350,5250,5250,5250,5250,0
20231030,143900,99771350,5250,5250,5250,5250,0
20231030,143800,99771350,5250,5250,5250,5250,0
20231030,143700,99771350,5250,5250,5250,5250,0
20231030,143600,99771350,5250,5250,5250,5250,0
20231030,143500,99771350,5250,5250,5250,5250,0
20231030,143400,99771350,5250,5250,5250,5250,0
20231030,143300,99771350,5250,5250,5250,5250,0
20231030,143200,99771350,5250,5250,5250,5250,0
20231030,143100,99771350,5250,5250,5250,5250,0
20231030,143000,99771350,5250,5250,5250,5250,9
20231030,142900,99724100,5250,5250,5250,5250,0
20231030,142800,99724100,5250,5250,5250,5250,0
20231030,142700,99724100,5250,5250,5250,5250,0
20231030,142600,99724100,5250,5250,5250,5250,0
20231030,142500,99724100,5250,5250,5250,5250,0
20231030,142400,99724100,5250,5250,5250,5250,1
20231030,142300,99718850,5260,5260,5260,5260,0
20231030,142200,99718850,5260,5260,5260,5260,27
20231030,142100,99576830,5260,5260,5260,5260,0
20231030,142000,99576830,5260,5260,5260,5260,0
20231030,141900,99576830,5260,5260,5260,5260,34
20231030,141800,99397990,5260,5260,5260,5260,0
20231030,141700,99397990,5260,5260,5260,5260,0
20231030,141600,99397990,5260,5260,5260,5260,0
20231030,141500,99397990,5260,5260,5260,5260,0
20231030,141400,99397990,5260,5260,5260,5260,0
20231030,141300,99397990,5260,5260,5260,5260,0
20231030,141200,99397990,5260,5260,5260,5260,38
20231030,141100,99198110,5260,5260,5260,5260,0
20231030,141000,99198110,5260,5260,5260,5260,0
20231030,140900,99198110,5260,5260,5260,5260,0
20231030,140800,99198110,5260,5240,5260,5240,16
20231030,140700,99114110,5220,5220,5220,5220,100
20231030,140600,98592110,5220,5220,5220,5220,0
20231030,140500,98592110,5220,5220,5220,5220,0
20231030,140400,98592110,5220,5220,5220,5220,0
20231030,140300,98592110,5220,5220,5220,5220,0
20231030,140200,98592110,5220,5220,5220,5220,0
20231030,140100,98592110,5220,5220,5220,5220,0
20231030,140000,98592110,5220,5220,5220,5220,0
20231030,135900,98592110,5220,5220,5220,5220,0
20231030,135800,98592110,5220,5220,5220,5220,0
20231030,135700,98592110,5220,5220,5220,5220,0
20231030,135600,98592110,5220,5220,5220,5220,1
20231030,135500,98586890,5220,5220,5220,5220,0
20231030,135400,98586890,5220,5220,5220,5220,163
20231030,135300,97736030,5220,5220,5220,5220,0
20231030,135200,97736030,5220,5220,5220,5220,0
20231030,135100,97736030,5220,5220,5220,5220,0
20231030,135000,97736030,5220,5220,5220,5220,0
20231030,134900,97736030,5220,5220,5220,5220,0
20231030,134800,97736030,5220,5220,5220,5220,197
20231030,134700,96707690,5220,5220,5220,5220,0
20231030,134600,96707690,5220,5220,5220,5220,0
20231030,134500,96707690,5220,5220,5220,5220,0
20231030,134400,96707690,5220,5220,5220,5220,0
20231030,134300,96707690,5220,5220,5220,5220,0
20231030,134200,96707690,5220,5220,5220,5220,0
20231030,134100,96707690,5220,5220,5220,5220,0
20231030,134000,96707690,5220,5220,5220,5220,1
20231030,133900,96702470,5210,5210,5210,5210,0
20231030,133800,96702470,5210,5210,5210,5210,0
20231030,133700,96702470,5210,5210,5210,5210,4
20231030,133600,96681630,5220,5220,5220,5220,2
20231030,133500,96671190,5260,5260,5260,5260,0
20231030,133400,96671190,5260,5260,5260,5260,0
20231030,133300,96671190,5260,5260,5260,5260,0
20231030,133200,96671190,5260,5260,5260,5260,0
20231030,133100,96671190,5260,5260,5260,5260,0
20231030,133000,96671190,5260,5260,5260,5260,0
20231030,132900,96671190,5260,5260,5260,5260,0
20231030,132800,96671190,5260,5260,5260,5260,0
20231030,132700,96671190,5260,5260,5260,5260,0
20231030,132600,96671190,5260,5260,5260,5260,0
20231030,132500,96671190,5260,5260,5260,5260,1
20231030,132400,96665930,5210,5250,5250,5210,119
20231030,132300,96044740,5280,5280,5280,5280,0
20231030,132200,96044740,5280,5280,5280,5280,0
20231030,132100,96044740,5280,5280,5280,5280,0
20231030,132000,96044740,5280,5280,5280,5280,0
20231030,131900,96044740,5280,5240,5280,5240,7065
20231030,131800,58948460,5240,5240,5240,5240,171
20231030,131700,58052420,5240,5240,5240,5240,0
20231030,131600,58052420,5240,5240,5240,5240,150
20231030,131500,57266420,5240,5240,5240,5240,0
20231030,131400,57266420,5240,5240,5240,5240,0
20231030,131300,57266420,5240,5240,5240,5240,0
20231030,131200,57266420,5240,5240,5240,5240,0
20231030,131100,57266420,5240,5240,5240,5240,0
20231030,131000,57266420,5240,5240,5240,5240,0
20231030,130900,57266420,5240,5230,5240,5230,191
20231030,130800,56265610,5230,5210,5230,5210,393
20231030,130700,54212290,5210,5210,5210,5210,0
20231030,130600,54212290,5210,5210,5210,5210,0
20231030,130500,54212290,5210,5210,5210,5210,0
20231030,130400,54212290,5210,5210,5210,5210,0
20231030,130300,54212290,5210,5210,5210,5210,0
20231030,130200,54212290,5210,5210,5210,5210,0
20231030,130100,54212290,5210,5210,5210,5210,2
20231030,130000,54201870,5210,5210,5210,5210,95
20231030,125900,53706920,5210,5210,5210,5210,0
20231030,125800,53706920,5210,5210,5210,5210,0
20231030,125700,53706920,5210,5210,5210,5210,0
20231030,125600,53706920,5210,5210,5210,5210,0
20231030,125500,53706920,5210,5210,5210,5210,0
20231030,125400,53706920,5210,5210,5210,5210,0
20231030,125300,53706920,5210,5210,5210,5210,0
20231030,125200,53706920,5210,5210,5210,5210,0
20231030,125100,53706920,5210,5210,5210,5210,0
20231030,125000,53706920,5210,5210,5210,5210,0
20231030,124900,53706920,5210,5210,5210,5210,0
20231030,124800,53706920,5210,5210,5210,5210,0
20231030,124700,53706920,5210,5210,5210,5210,0
20231030,124600,53706920,5210,5210,5210,5210,0
20231030,124500,53706920,5210,5210,5210,5210,0
20231030,124400,53706920,5210,5210,5210,5210,0
20231030,124300,53706920,5210,5210,5210,5210,0
20231030,124200,53706920,5210,5210,5210,5210,0
20231030,124100,53706920,5210,5210,5210,5210,2
20231030,124000,53696500,5200,5200,5200,5200,0
20231030,123900,53696500,5200,5200,5200,5200,230
20231030,123800,52500500,5180,5180,5180,5180,1
20231030,123700,52495320,5170,5170,5170,5170,0
20231030,123600,52495320,5170,5170,5170,5170,0
20231030,123500,52495320,5170,5170,5170,5170,0
20231030,123400,52495320,5170,5170,5170,5170,0
20231030,123300,52495320,5170,5170,5170,5170,0
20231030,123200,52495320,5170,5170,5170,5170,0
20231030,123100,52495320,5170,5170,5170,5170,0
20231030,123000,52495320,5170,5170,5170,5170,0
20231030,122900,52495320,5170,5170,5170,5170,0
20231030,122800,52495320,5170,5170,5170,5170,0
20231030,122700,52495320,5170,5170,5170,5170,0
20231030,122600,52495320,5170,5170,5170,5170,0
20231030,122500,52495320,5170,5170,5170,5170,0
20231030,122400,52495320,5170,5170,5170,5170,0
20231030,122300,52495320,5170,5170,5170,5170,1
20231030,122200,52490150,5190,5190,5190,5190,0
20231030,122100,52490150,5190,5190,5190,5190,0
20231030,122000,52490150,5190,5190,5190,5190,0
20231030,121900,52490150,5190,5190,5190,5190,0
20231030,121800,52490150,5190,5190,5190,5190,0
20231030,121700,52490150,5190,5190,5190,5190,0
20231030,121600,52490150,5190,5190,5190,5190,0
20231030,121500,52490150,5190,5190,5190,5190,0
20231030,121400,52490150,5190,5190,5190,5190,0
20231030,121300,52490150,5190,5190,5190,5190,0
20231030,121200,52490150,5190,5190,5190,5190,0
20231030,121100,52490150,5190,5190,5190,5190,0
20231030,121000,52490150,5190,5190,5190,5190,0
20231030,120900,52490150,5190,5190,5190,5190,0
20231030,120800,52490150,5190,5190,5190,5190,0
20231030,120700,52490150,5190,5190,5190,5190,0
20231030,120600,52490150,5190,5190,5190,5190,0
20231030,120500,52490150,5190,5190,5190,5190,0
20231030,120400,52490150,5190,5190,5190,5190,0
20231030,120300,52490150,5190,5190,5190,5190,0
20231030,120200,52490150,5190,5190,5190,5190,0
20231030,120100,52490150,5190,5190,5190,5190,0
20231030,120000,52490150,5190,5190,5190,5190,0
20231030,115900,52490150,5190,5190,5190,5190,0
20231030,115800,52490150,5190,5190,5190,5190,0
20231030,115700,52490150,5190,5190,5190,5190,0
20231030,115600,52490150,5190,5190,5190,5190,0
20231030,115500,52490150,5190,5190,5190,5190,0
20231030,115400,52490150,5190,5190,5190,5190,0
20231030,115300,52490150,5190,5190,5190,5190,0
20231030,115200,52490150,5190,5190,5190,5190,0
20231030,115100,52490150,5190,5190,5190,5190,0
20231030,115000,52490150,5190,5190,5190,5190,0
20231030,114900,52490150,5190,5190,5190,5190,0
20231030,114800,52490150,5190,5190,5190,5190,0
20231030,114700,52490150,5190,5190,5190,5190,0
20231030,114600,52490150,5190,5190,5190,5190,0
20231030,114500,52490150,5190,5190,5190,5190,0
20231030,114400,52490150,5190,5190,5190,5190,100
20231030,114300,51971150,5190,5190,5190,5190,0
20231030,114200,51971150,5190,5190,5190,5190,0
20231030,114100,51971150,5190,5190,5190,5190,0
20231030,114000,51971150,5190,5190,5190,5190,0
20231030,113900,51971150,5190,5190,5190,5190,0
20231030,113800,51971150,5190,5190,5190,5190,0
20231030,113700,51971150,5190,5190,5190,5190,0
20231030,113600,51971150,5190,5190,5190,5190,0
20231030,113500,51971150,5190,5190,5190,5190,0
20231030,113400,51971150,5190,5190,5190,5190,0
20231030,113300,51971150,5190,5190,5190,5190,0
20231030,113200,51971150,5190,5190,5190,5190,1
20231030,113100,51965960,5190,5190,5190,5190,0
20231030,113000,51965960,5190,5190,5190,5190,0
20231030,112900,51965960,5190,5190,5190,5190,0
20231030,112800,51965960,5190,5190,5190,5190,0
20231030,112700,51965960,5190,5190,5190,5190,0
20231030,112600,51965960,5190,5190,5190,5190,0
20231030,112500,51965960,5190,5190,5190,5190,0
20231030,112400,51965960,5190,5190,5190,5190,0
20231030,112300,51965960,5190,5190,5190,5190,1
20231030,112200,51960770,5190,5190,5190,5190,0
20231030,112100,51960770,5190,5190,5190,5190,0
20231030,112000,51960770,5190,5190,5190,5190,0
20231030,111900,51960770,5190,5190,5190,5190,0
20231030,111800,51960770,5190,5190,5190,5190,0
20231030,111700,51960770,5190,5190,5190,5190,0
20231030,111600,51960770,5190,5190,5190,5190,0
20231030,111500,51960770,5190,5190,5190,5190,0
20231030,111400,51960770,5190,5190,5190,5190,0
20231030,111300,51960770,5190,5190,5190,5190,0
20231030,111200,51960770,5190,5190,5190,5190,1
20231030,111100,51955580,5200,5200,5200,5200,113
20231030,111000,51367980,5200,5200,5200,5200,0
20231030,110900,51367980,5200,5200,5200,5200,0
20231030,110800,51367980,5200,5200,5200,5200,8
20231030,110700,51326380,5190,5190,5190,5190,0
20231030,110600,51326380,5190,5190,5190,5190,0
20231030,110500,51326380,5190,5190,5190,5190,0
20231030,110400,51326380,5190,5200,5200,5190,4
20231030,110300,51305590,5190,5190,5190,5190,0
20231030,110200,51305590,5190,5190,5190,5190,0
20231030,110100,51305590,5190,5190,5190,5190,0
20231030,110000,51305590,5190,5190,5190,5190,1075
20231030,105900,45726340,5180,5180,5180,5180,0
20231030,105800,45726340,5180,5180,5180,5180,200
20231030,105700,44690340,5180,5180,5180,5180,159
20231030,105600,43866720,5180,5180,5180,5180,0
20231030,105500,43866720,5180,5180,5180,5180,190
20231030,105400,42882520,5150,5150,5150,5150,0
20231030,105300,42882520,5150,5150,5150,5150,0
20231030,105200,42882520,5150,5150,5150,5150,0
20231030,105100,42882520,5150,5150,5150,5150,0
20231030,105000,42882520,5150,5180,5180,5150,2
20231030,104900,42872190,5170,5170,5170,5170,2
20231030,104800,42861850,5190,5190,5190,5190,0
20231030,104700,42861850,5190,5190,5190,5190,0
20231030,104600,42861850,5190,5180,5190,5180,52
20231030,104500,42591990,5190,5190,5190,5190,1
20231030,104400,42586800,5180,5180,5180,5180,355
20231030,104300,40747900,5170,5160,5170,5160,626
20231030,104200,37515070,5160,5160,5160,5160,0
20231030,104100,37515070,5160,5160,5160,5160,20
20231030,104000,37411870,5160,5160,5160,5160,1
20231030,103900,37406710,5160,5160,5160,5160,0
20231030,103800,37406710,5160,5170,5170,5160,3
20231030,103700,37391210,5160,5160,5160,5160,0
20231030,103600,37391210,5160,5160,5160,5160,0
20231030,103500,37391210,5160,5160,5160,5160,10
20231030,103400,37339610,5160,5160,5160,5160,0
20231030,103300,37339610,5160,5160,5160,5160,513
20231030,103200,34692530,5160,5160,5160,5160,0
20231030,103100,34692530,5160,5160,5160,5160,0
20231030,103000,34692530,5160,5150,5160,5150,1389
20231030,102900,27530290,5150,5150,5150,5150,0
20231030,102800,27530290,5150,5120,5150,5120,4
20231030,102700,27509780,5130,5130,5130,5130,1
20231030,102600,27504650,5130,5130,5130,5130,1
20231030,102500,27499520,5160,5160,5160,5160,0
20231030,102400,27499520,5160,5160,5160,5160,0
20231030,102300,27499520,5160,5160,5160,5160,0
20231030,102200,27499520,5160,5160,5160,5160,0
20231030,102100,27499520,5160,5160,5160,5160,0
20231030,102000,27499520,5160,5160,5160,5160,0
20231030,101900,27499520,5160,5160,5160,5160,0
20231030,101800,27499520,5160,5160,5160,5160,0
20231030,101700,27499520,5160,5160,5160,5160,0
20231030,101600,27499520,5160,5160,5160,5160,0
20231030,101500,27499520,5160,5160,5160,5160,6
20231030,101400,27468560,5160,5160,5160,5160,0
20231030,101300,27468560,5160,5160,5160,5160,0
20231030,101200,27468560,5160,5160,5170,5160,186
20231030,101100,26507840,5160,5160,5160,5160,98
20231030,101000,26002160,5160,5160,5160,5160,0
20231030,100900,26002160,5160,5160,5160,5160,0
20231030,100800,26002160,5160,5160,5160,5160,0
20231030,100700,26002160,5160,5160,5160,5160,1
20231030,100600,25997000,5140,5140,5140,5140,0
20231030,100500,25997000,5140,5140,5140,5140,100
20231030,100400,25483000,5140,5140,5140,5140,89
20231030,100300,25025540,5150,5150,5150,5150,0
20231030,100200,25025540,5150,5150,5150,5150,0
20231030,100100,25025540,5150,5150,5150,5150,113
20231030,100000,24443590,5150,5150,5150,5150,239
20231030,095900,23212740,5150,5150,5150,5150,109
20231030,095800,22651390,5140,5140,5140,5140,28
20231030,095700,22507470,5130,5130,5130,5130,1001
20231030,095600,17372340,5130,5110,5130,5110,31
20231030,095500,17213680,5110,5100,5110,5050,465
20231030,095400,14851840,5110,5110,5110,5110,7
20231030,095300,14816070,5110,5110,5110,5110,2
20231030,095200,14805850,5120,5120,5120,5120,0
20231030,095100,14805850,5120,5120,5120,5120,0
20231030,095000,14805850,5120,5120,5120,5120,0
20231030,094900,14805850,5120,5120,5120,5120,0
20231030,094800,14805850,5120,5120,5120,5120,0
20231030,094700,14805850,5120,5120,5120,5120,0
20231030,094600,14805850,5120,5120,5120,5120,102
20231030,094500,14283610,5130,5130,5130,5130,0
20231030,094400,14283610,5130,5130,5130,5130,1
20231030,094300,14278480,5120,5120,5120,5120,0
20231030,094200,14278480,5120,5120,5120,5120,0
20231030,094100,14278480,5120,5120,5120,5120,0
20231030,094000,14278480,5120,5120,5120,5120,33
20231030,093900,14109520,5120,5120,5120,5120,0
20231030,093800,14109520,5120,5120,5120,5120,0
20231030,093700,14109520,5120,5120,5120,5120,88
20231030,093600,13658960,5120,5120,5120,5120,7
20231030,093500,13623120,5140,5140,5140,5140,1
20231030,093400,13617980,5140,5140,5140,5140,100
20231030,093300,13103980,5140,5120,5150,5120,117
20231030,093200,12501730,5110,5100,5110,5100,115
20231030,093100,11914150,5100,5100,5100,5100,1
20231030,093000,11909050,5090,5090,5090,5090,0
20231030,092900,11909050,5090,5090,5090,5090,48
20231030,092800,11664730,5090,5090,5090,5090,2
20231030,092700,11654550,5090,5090,5090,5090,100
20231030,092600,11145550,5090,5090,5090,5090,507
20231030,092500,8564920,5090,5090,5090,5090,1
20231030,092400,8559830,5080,5080,5080,5080,0
20231030,092300,8559830,5080,5080,5080,5080,0
20231030,092200,8559830,5080,5080,5080,5080,0
20231030,092100,8559830,5080,5080,5080,5080,0
20231030,092000,8559830,5080,5080,5080,5080,0
20231030,091900,8559830,5080,5080,5080,5080,148
20231030,091800,7807990,5080,5080,5080,5080,0
20231030,091700,7807990,5080,5080,5080,5080,0
20231030,091600,7807990,5080,5080,5080,5080,0
20231030,091500,7807990,5080,5080,5080,5080,0
20231030,091400,7807990,5080,5080,5080,5080,0
20231030,091300,7807990,5080,5080,5080,5080,0
20231030,091200,7807990,5080,5080,5080,5080,4
20231030,091100,7787670,5050,5050,5050,5050,0
20231030,091000,7787670,5050,5050,5050,5050,0
20231030,090900,7787670,5050,5050,5050,5050,1
20231030,090800,7782620,5060,5060,5060,5060,16
20231030,090700,7701660,5070,5070,5070,5070,0
20231030,090600,7701660,5070,5070,5070,5070,0
20231030,090500,7701660,5070,5070,5070,5070,1
20231030,090400,7696590,5070,5070,5070,5070,75
20231030,090300,7316340,5080,5080,5080,5080,26
20231030,090200,7184260,5080,5090,5090,5040,184
20231030,090100,6250550,5080,5070,5200,5070,156
20231030,090000,5451300,5060,5000,5080,5000,1090