stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190900,86585490,14300,14300,14300,14300,237
20231012,190800,86585490,14300,14300,14300,14300,0
20231012,190700,86585490,14300,14300,14300,14300,0
20231012,190600,86585490,14300,14300,14300,14300,0
20231012,190500,86585490,14300,14300,14300,14300,0
20231012,190400,86585490,14300,14300,14300,14300,0
20231012,190300,86585490,14300,14300,14300,14300,0
20231012,190200,86585490,14300,14300,14300,14300,0
20231012,190100,86585490,14300,14300,14300,14300,0
20231012,190000,86585490,14300,14300,14300,14300,0
20231012,185900,86585490,14300,14300,14300,14300,0
20231012,185800,86585490,14300,14300,14300,14300,0
20231012,185700,86585490,14300,14300,14300,14300,0
20231012,185600,86585490,14300,14300,14300,14300,0
20231012,185500,86585490,14300,14300,14300,14300,0
20231012,185400,86585490,14300,14300,14300,14300,0
20231012,185300,86585490,14300,14300,14300,14300,0
20231012,185200,86585490,14300,14300,14300,14300,0
20231012,185100,86585490,14300,14300,14300,14300,0
20231012,185000,86585490,14300,14300,14300,14300,0
20231012,184900,86585490,14300,14300,14300,14300,0
20231012,184800,86585490,14300,14300,14300,14300,0
20231012,184700,86585490,14300,14300,14300,14300,0
20231012,184600,86585490,14300,14300,14300,14300,0
20231012,184500,86585490,14300,14300,14300,14300,0
20231012,184400,86585490,14300,14300,14300,14300,0
20231012,184300,86585490,14300,14300,14300,14300,0
20231012,184200,86585490,14300,14300,14300,14300,0
20231012,184100,86585490,14300,14300,14300,14300,0
20231012,184000,86585490,14300,14300,14300,14300,0
20231012,183900,86585490,14300,14300,14300,14300,237
20231012,183800,86585490,14300,14300,14300,14300,0
20231012,183700,86585490,14300,14300,14300,14300,0
20231012,183600,86585490,14300,14300,14300,14300,0
20231012,183500,86585490,14300,14300,14300,14300,0
20231012,183400,86585490,14300,14300,14300,14300,0
20231012,183300,86585490,14300,14300,14300,14300,0
20231012,183200,86585490,14300,14300,14300,14300,0
20231012,183100,86585490,14300,14300,14300,14300,0
20231012,183000,86585490,14300,14300,14300,14300,0
20231012,182900,86585490,14300,14300,14300,14300,0
20231012,182800,86585490,14300,14300,14300,14300,0
20231012,182700,86585490,14300,14300,14300,14300,0
20231012,182600,86585490,14300,14300,14300,14300,0
20231012,182500,86585490,14300,14300,14300,14300,0
20231012,182400,86585490,14300,14300,14300,14300,0
20231012,182300,86585490,14300,14300,14300,14300,0
20231012,182200,86585490,14300,14300,14300,14300,0
20231012,182100,86585490,14300,14300,14300,14300,0
20231012,182000,86585490,14300,14300,14300,14300,0
20231012,181900,86585490,14300,14300,14300,14300,0
20231012,181800,86585490,14300,14300,14300,14300,0
20231012,181700,86585490,14300,14300,14300,14300,0
20231012,181600,86585490,14300,14300,14300,14300,0
20231012,181500,86585490,14300,14300,14300,14300,0
20231012,181400,86585490,14300,14300,14300,14300,0
20231012,181300,86585490,14300,14300,14300,14300,0
20231012,181200,86585490,14300,14300,14300,14300,0
20231012,181100,86585490,14300,14300,14300,14300,0
20231012,181000,86585490,14300,14300,14300,14300,0
20231012,180900,86585490,14300,14300,14300,14300,237
20231012,180800,86585490,14300,14300,14300,14300,0
20231012,180700,86585490,14300,14300,14300,14300,0
20231012,180600,86585490,14300,14300,14300,14300,0
20231012,180500,86585490,14300,14300,14300,14300,0
20231012,180400,86585490,14300,14300,14300,14300,0
20231012,180300,86585490,14300,14300,14300,14300,0
20231012,180200,86585490,14300,14300,14300,14300,0
20231012,180100,86585490,14300,14300,14300,14300,0
20231012,180000,86585490,14300,14300,14300,14300,0
20231012,175900,86585490,14300,14300,14300,14300,0
20231012,175800,86585490,14300,14300,14300,14300,0
20231012,175700,86585490,14300,14300,14300,14300,0
20231012,175600,86585490,14300,14300,14300,14300,0
20231012,175500,86585490,14300,14300,14300,14300,0
20231012,175400,86585490,14300,14300,14300,14300,0
20231012,175300,86585490,14300,14300,14300,14300,0
20231012,175200,86585490,14300,14300,14300,14300,0
20231012,175100,86585490,14300,14300,14300,14300,0
20231012,175000,86585490,14300,14300,14300,14300,0
20231012,174900,86585490,14300,14300,14300,14300,0
20231012,174800,86585490,14300,14300,14300,14300,0
20231012,174700,86585490,14300,14300,14300,14300,0
20231012,174600,86585490,14300,14300,14300,14300,0
20231012,174500,86585490,14300,14300,14300,14300,0
20231012,174400,86585490,14300,14300,14300,14300,0
20231012,174300,86585490,14300,14300,14300,14300,0
20231012,174200,86585490,14300,14300,14300,14300,0
20231012,174100,86585490,14300,14300,14300,14300,0
20231012,174000,86585490,14300,14300,14300,14300,0
20231012,173900,86585490,14300,14300,14300,14300,237
20231012,173800,86585490,14300,14300,14300,14300,0
20231012,173700,86585490,14300,14300,14300,14300,0
20231012,173600,86585490,14300,14300,14300,14300,0
20231012,173500,86585490,14300,14300,14300,14300,0
20231012,173400,86585490,14300,14300,14300,14300,0
20231012,173300,86585490,14300,14300,14300,14300,0
20231012,173200,86585490,14300,14300,14300,14300,0
20231012,173100,86585490,14300,14300,14300,14300,0
20231012,173000,86585490,14300,14300,14300,14300,0
20231012,172900,86585490,14300,14300,14300,14300,0
20231012,172800,86585490,14300,14300,14300,14300,0
20231012,172700,86585490,14300,14300,14300,14300,0
20231012,172600,86585490,14300,14300,14300,14300,0
20231012,172500,86585490,14300,14300,14300,14300,0
20231012,172400,86585490,14300,14300,14300,14300,0
20231012,172300,86585490,14300,14300,14300,14300,0
20231012,172200,86585490,14300,14300,14300,14300,0
20231012,172100,86585490,14300,14300,14300,14300,0
20231012,172000,86585490,14300,14300,14300,14300,0
20231012,171900,86585490,14300,14300,14300,14300,0
20231012,171800,86585490,14300,14300,14300,14300,0
20231012,171700,86585490,14300,14300,14300,14300,0
20231012,171600,86585490,14300,14300,14300,14300,0
20231012,171500,86585490,14300,14300,14300,14300,0
20231012,171400,86585490,14300,14300,14300,14300,0
20231012,171300,86585490,14300,14300,14300,14300,0
20231012,171200,86585490,14300,14300,14300,14300,0
20231012,171100,86585490,14300,14300,14300,14300,0
20231012,171000,86585490,14300,14300,14300,14300,0
20231012,170900,86585490,14300,14300,14300,14300,237
20231012,170800,86585490,14300,14300,14300,14300,0
20231012,170700,86585490,14300,14300,14300,14300,0
20231012,170600,86585490,14300,14300,14300,14300,0
20231012,170500,86585490,14300,14300,14300,14300,0
20231012,170400,86585490,14300,14300,14300,14300,0
20231012,170300,86585490,14300,14300,14300,14300,0
20231012,170200,86585490,14300,14300,14300,14300,0
20231012,170100,86585490,14300,14300,14300,14300,0
20231012,170000,86585490,14300,14300,14300,14300,0
20231012,165900,86585490,14300,14300,14300,14300,0
20231012,165800,86585490,14300,14300,14300,14300,0
20231012,165700,86585490,14300,14300,14300,14300,0
20231012,165600,86585490,14300,14300,14300,14300,0
20231012,165500,86585490,14300,14300,14300,14300,0
20231012,165400,86585490,14300,14300,14300,14300,0
20231012,165300,86585490,14300,14300,14300,14300,0
20231012,165200,86585490,14300,14300,14300,14300,0
20231012,165100,86585490,14300,14300,14300,14300,0
20231012,165000,86585490,14300,14300,14300,14300,0
20231012,164900,86585490,14300,14300,14300,14300,0
20231012,164800,86585490,14300,14300,14300,14300,0
20231012,164700,86585490,14300,14300,14300,14300,0
20231012,164600,86585490,14300,14300,14300,14300,0
20231012,164500,86585490,14300,14300,14300,14300,0
20231012,164400,86585490,14300,14300,14300,14300,0
20231012,164300,86585490,14300,14300,14300,14300,0
20231012,164200,86585490,14300,14300,14300,14300,0
20231012,164100,86585490,14300,14300,14300,14300,0
20231012,164000,86585490,14300,14300,14300,14300,0
20231012,163900,86585490,14300,14300,14300,14300,237
20231012,163800,86585490,14300,14300,14300,14300,0
20231012,163700,86585490,14300,14300,14300,14300,0
20231012,163600,86585490,14300,14300,14300,14300,0
20231012,163500,86585490,14300,14300,14300,14300,0
20231012,163400,86585490,14300,14300,14300,14300,0
20231012,163300,86585490,14300,14300,14300,14300,0
20231012,163200,86585490,14300,14300,14300,14300,0
20231012,163100,86585490,14300,14300,14300,14300,0
20231012,163000,86585490,14300,14300,14300,14300,0
20231012,162900,86585490,14300,14300,14300,14300,0
20231012,162800,86585490,14300,14300,14300,14300,0
20231012,162700,86585490,14300,14300,14300,14300,0
20231012,162600,86585490,14300,14300,14300,14300,0
20231012,162500,86585490,14300,14300,14300,14300,0
20231012,162400,86585490,14300,14300,14300,14300,0
20231012,162300,86585490,14300,14300,14300,14300,0
20231012,162200,86585490,14300,14300,14300,14300,0
20231012,162100,86585490,14300,14300,14300,14300,0
20231012,162000,86585490,14300,14300,14300,14300,0
20231012,161900,86585490,14300,14300,14300,14300,0
20231012,161800,86585490,14300,14300,14300,14300,0
20231012,161700,86585490,14300,14300,14300,14300,0
20231012,161600,86585490,14300,14300,14300,14300,0
20231012,161500,86585490,14300,14300,14300,14300,0
20231012,161400,86585490,14300,14300,14300,14300,0
20231012,161300,86585490,14300,14300,14300,14300,0
20231012,161200,86585490,14300,14300,14300,14300,0
20231012,161100,86585490,14300,14300,14300,14300,0
20231012,161000,86585490,14300,14300,14300,14300,0
20231012,160900,86585490,14300,14300,14300,14300,237
20231012,160800,86585490,14300,14300,14300,14300,0
20231012,160700,86585490,14300,14300,14300,14300,0
20231012,160600,86585490,14300,14300,14300,14300,0
20231012,160500,86585490,14300,14300,14300,14300,0
20231012,160400,86585490,14300,14300,14300,14300,0
20231012,160300,86585490,14300,14300,14300,14300,0
20231012,160200,86585490,14300,14300,14300,14300,0
20231012,160100,86585490,14300,14300,14300,14300,0
20231012,160000,86585490,14300,14300,14300,14300,0
20231012,155900,86585490,14300,14300,14300,14300,0
20231012,155800,86585490,14300,14300,14300,14300,0
20231012,155700,86585490,14300,14300,14300,14300,0
20231012,155600,86585490,14300,14300,14300,14300,0
20231012,155500,86585490,14300,14300,14300,14300,0
20231012,155400,86585490,14300,14300,14300,14300,0
20231012,155300,86585490,14300,14300,14300,14300,0
20231012,155200,86585490,14300,14300,14300,14300,0
20231012,155100,86585490,14300,14300,14300,14300,0
20231012,155000,86585490,14300,14300,14300,14300,0
20231012,154900,86585490,14300,14300,14300,14300,0
20231012,154800,86585490,14300,14300,14300,14300,0
20231012,154700,86585490,14300,14300,14300,14300,0
20231012,154600,86585490,14300,14300,14300,14300,0
20231012,154500,86585490,14300,14300,14300,14300,0
20231012,154400,86585490,14300,14300,14300,14300,0
20231012,154300,86585490,14300,14300,14300,14300,0
20231012,154200,86585490,14300,14300,14300,14300,0
20231012,154100,86585490,14300,14300,14300,14300,0
20231012,154000,86585490,14300,14300,14300,14300,0
20231012,153900,86585490,14300,14300,14300,14300,237
20231012,153800,86585490,14300,14300,14300,14300,0
20231012,153700,86585490,14300,14300,14300,14300,0
20231012,153600,86585490,14300,14300,14300,14300,0
20231012,153500,86585490,14300,14300,14300,14300,0
20231012,153400,86585490,14300,14300,14300,14300,0
20231012,153300,86585490,14300,14300,14300,14300,0
20231012,153200,86585490,14300,14300,14300,14300,0
20231012,153100,86585490,14300,14300,14300,14300,0
20231012,153000,86585490,14300,14300,14300,14300,237
20231012,152900,83196390,14310,14310,14310,14310,0
20231012,152800,83196390,14310,14310,14310,14310,0
20231012,152700,83196390,14310,14310,14310,14310,0
20231012,152600,83196390,14310,14310,14310,14310,0
20231012,152500,83196390,14310,14310,14310,14310,0
20231012,152400,83196390,14310,14310,14310,14310,0
20231012,152300,83196390,14310,14310,14310,14310,0
20231012,152200,83196390,14310,14310,14310,14310,0
20231012,152100,83196390,14310,14310,14310,14310,0
20231012,152000,83196390,14310,14310,14310,14310,0
20231012,151900,83196390,14310,14120,14310,14070,40
20231012,151800,82630600,14320,14320,14320,14320,0
20231012,151700,82630600,14320,14320,14320,14320,0
20231012,151600,82630600,14320,14320,14320,14320,0
20231012,151500,82630600,14320,14320,14320,14320,0
20231012,151400,82630600,14320,14310,14320,14310,10
20231012,151300,82487450,14120,14120,14120,14120,4
20231012,151200,82430970,14320,14080,14320,14070,46
20231012,151100,81780840,14090,14090,14090,14090,104
20231012,151000,80315480,14090,14070,14090,14070,81
20231012,150900,79175790,14070,14070,14070,14070,0
20231012,150800,79175790,14070,14070,14070,14070,0
20231012,150700,79175790,14070,14070,14070,14070,3
20231012,150600,79133580,14070,14100,14100,14070,26
20231012,150500,78767350,14100,14100,14100,14100,3
20231012,150400,78725050,14100,14100,14100,14100,0
20231012,150300,78725050,14100,14100,14100,14100,0
20231012,150200,78725050,14100,14100,14100,14100,0
20231012,150100,78725050,14100,14100,14100,14100,1
20231012,150000,78710950,14100,14100,14100,14100,0
20231012,145900,78710950,14100,14100,14100,14100,0
20231012,145800,78710950,14100,14100,14100,14100,0
20231012,145700,78710950,14100,14100,14100,14100,16
20231012,145600,78485350,14100,14100,14100,14100,1
20231012,145500,78471250,14110,14090,14110,14090,22
20231012,145400,78160900,14090,14090,14090,14090,0
20231012,145300,78160900,14090,14080,14090,14080,30
20231012,145200,77738480,14070,14070,14070,14070,0
20231012,145100,77738480,14070,14080,14080,14070,42
20231012,145000,77147410,14090,14090,14090,14090,0
20231012,144900,77147410,14090,14090,14090,14090,0
20231012,144800,77147410,14090,14090,14090,14090,1
20231012,144700,77133320,14080,14090,14090,14080,22
20231012,144600,76823430,14100,14100,14100,14100,0
20231012,144500,76823430,14100,14100,14100,14100,0
20231012,144400,76823430,14100,14100,14100,14100,3
20231012,144300,76781130,14100,14100,14100,14100,0
20231012,144200,76781130,14100,14110,14110,14100,28
20231012,144100,76386300,14140,14140,14140,14140,0
20231012,144000,76386300,14140,14140,14140,14140,0
20231012,143900,76386300,14140,14140,14140,14140,0
20231012,143800,76386300,14140,14140,14140,14140,0
20231012,143700,76386300,14140,14140,14140,14140,0
20231012,143600,76386300,14140,14140,14140,14140,0
20231012,143500,76386300,14140,14140,14140,14140,0
20231012,143400,76386300,14140,14140,14140,14140,0
20231012,143300,76386300,14140,14140,14140,14140,10
20231012,143200,76244900,14140,14140,14140,14140,1
20231012,143100,76230760,14140,14140,14140,14140,0
20231012,143000,76230760,14140,14140,14140,14140,0
20231012,142900,76230760,14140,14110,14140,14110,69
20231012,142800,75256890,14100,14100,14100,14100,0
20231012,142700,75256890,14100,14100,14100,14100,0
20231012,142600,75256890,14100,14100,14100,14100,0
20231012,142500,75256890,14100,14100,14100,14100,0
20231012,142400,75256890,14100,14100,14100,14100,3
20231012,142300,75214590,14120,14120,14120,14120,0
20231012,142200,75214590,14120,14120,14120,14120,0
20231012,142100,75214590,14120,14120,14120,14120,3
20231012,142000,75172230,14100,14100,14100,14100,5
20231012,141900,75101730,14100,14110,14110,14100,24
20231012,141800,74763230,14110,14110,14110,14110,0
20231012,141700,74763230,14110,14110,14110,14110,0
20231012,141600,74763230,14110,14110,14110,14110,0
20231012,141500,74763230,14110,14110,14110,14110,0
20231012,141400,74763230,14110,14110,14110,14110,0
20231012,141300,74763230,14110,14110,14110,14110,11
20231012,141200,74608020,14100,14100,14100,14100,0
20231012,141100,74608020,14100,14100,14100,14100,24
20231012,141000,74269620,14110,14100,14110,14100,40
20231012,140900,73705550,14100,14110,14110,14100,44
20231012,140800,73084950,14310,14310,14310,14310,0
20231012,140700,73084950,14310,14310,14310,14310,0
20231012,140600,73084950,14310,14310,14310,14310,0
20231012,140500,73084950,14310,14310,14310,14310,0
20231012,140400,73084950,14310,14310,14310,14310,0
20231012,140300,73084950,14310,14310,14310,14310,0
20231012,140200,73084950,14310,14310,14310,14310,0
20231012,140100,73084950,14310,14310,14310,14310,0
20231012,140000,73084950,14310,14310,14310,14310,0
20231012,135900,73084950,14310,14310,14310,14310,0
20231012,135800,73084950,14310,14310,14310,14310,0
20231012,135700,73084950,14310,14310,14310,14310,0
20231012,135600,73084950,14310,14310,14310,14310,0
20231012,135500,73084950,14310,14160,14310,14160,12
20231012,135400,72914880,14160,14160,14160,14160,0
20231012,135300,72914880,14160,14160,14160,14160,0
20231012,135200,72914880,14160,14160,14160,14160,0
20231012,135100,72914880,14160,14170,14170,14160,18
20231012,135000,72659900,14170,14150,14170,14150,10
20231012,134900,72518340,14090,14090,14090,14090,0
20231012,134800,72518340,14090,14090,14090,14090,0
20231012,134700,72518340,14090,14090,14090,14090,27
20231012,134600,72137910,14090,14090,14090,14090,17
20231012,134500,71898380,14130,14130,14130,14130,4
20231012,134400,71841860,14080,14080,14080,14080,0
20231012,134300,71841860,14080,14080,14080,14080,0
20231012,134200,71841860,14080,14080,14080,14080,0
20231012,134100,71841860,14080,14080,14080,14080,0
20231012,134000,71841860,14080,14080,14080,14080,0
20231012,133900,71841860,14080,14080,14080,14080,0
20231012,133800,71841860,14080,14080,14080,14080,6
20231012,133700,71757380,14080,14100,14100,14080,30
20231012,133600,71334880,14070,14070,14070,14070,0
20231012,133500,71334880,14070,14070,14070,14070,0
20231012,133400,71334880,14070,14070,14070,14070,0
20231012,133300,71334880,14070,14070,14070,14070,0
20231012,133200,71334880,14070,14070,14070,14070,0
20231012,133100,71334880,14070,14110,14110,14070,271
20231012,133000,67517330,14140,14140,14140,14140,0
20231012,132900,67517330,14140,14140,14140,14140,10
20231012,132800,67375930,14100,14100,14100,14100,0
20231012,132700,67375930,14100,14100,14100,14100,0
20231012,132600,67375930,14100,14100,14100,14100,0
20231012,132500,67375930,14100,14100,14100,14100,0
20231012,132400,67375930,14100,14100,14100,14100,0
20231012,132300,67375930,14100,14140,14140,14100,231
20231012,132200,64114640,14180,14180,14180,14180,0
20231012,132100,64114640,14180,14180,14180,14180,0
20231012,132000,64114640,14180,14180,14180,14180,20
20231012,131900,63831040,14150,14150,14150,14150,0
20231012,131800,63831040,14150,14150,14150,14150,0
20231012,131700,63831040,14150,14150,14150,14150,0
20231012,131600,63831040,14150,14150,14150,14150,0
20231012,131500,63831040,14150,14150,14150,14150,0
20231012,131400,63831040,14150,14150,14150,14150,0
20231012,131300,63831040,14150,14150,14150,14150,0
20231012,131200,63831040,14150,14150,14150,14150,0
20231012,131100,63831040,14150,14150,14150,14150,99
20231012,131000,62430190,14150,14150,14150,14150,0
20231012,130900,62430190,14150,14150,14150,14150,18
20231012,130800,62175490,14150,14150,14150,14150,18
20231012,130700,61920790,14170,14170,14170,14170,0
20231012,130600,61920790,14170,14170,14170,14170,7
20231012,130500,61821600,14170,14170,14170,14170,0
20231012,130400,61821600,14170,14170,14170,14170,0
20231012,130300,61821600,14170,14170,14170,14170,0
20231012,130200,61821600,14170,14170,14170,14170,0
20231012,130100,61821600,14170,14170,14170,14170,51
20231012,130000,61098930,14200,14200,14200,14200,0
20231012,125900,61098930,14200,14200,14200,14200,0
20231012,125800,61098930,14200,14200,14200,14200,1
20231012,125700,61084730,14170,14170,14170,14170,0
20231012,125600,61084730,14170,14170,14170,14170,0
20231012,125500,61084730,14170,14170,14170,14170,0
20231012,125400,61084730,14170,14170,14170,14170,0
20231012,125300,61084730,14170,14170,14170,14170,0
20231012,125200,61084730,14170,14170,14170,14170,0
20231012,125100,61084730,14170,14170,14170,14170,0
20231012,125000,61084730,14170,14170,14170,14170,2
20231012,124900,61056390,14170,14170,14170,14170,85
20231012,124800,59851940,14170,14170,14170,14170,0
20231012,124700,59851940,14170,14170,14170,14170,0
20231012,124600,59851940,14170,14170,14170,14170,0
20231012,124500,59851940,14170,14170,14170,14170,0
20231012,124400,59851940,14170,14170,14170,14170,5
20231012,124300,59781090,14170,14190,14190,14170,20
20231012,124200,59497490,14160,14160,14160,14160,0
20231012,124100,59497490,14160,14160,14160,14160,0
20231012,124000,59497490,14160,14160,14160,14160,0
20231012,123900,59497490,14160,14160,14160,14160,0
20231012,123800,59497490,14160,14160,14160,14160,0
20231012,123700,59497490,14160,14160,14160,14160,0
20231012,123600,59497490,14160,14160,14160,14160,0
20231012,123500,59497490,14160,14160,14160,14160,0
20231012,123400,59497490,14160,14160,14160,14160,0
20231012,123300,59497490,14160,14160,14160,14160,35
20231012,123200,59001890,14160,14160,14160,14160,1
20231012,123100,58987730,14160,14150,14160,14150,40
20231012,123000,58421500,14200,14200,14200,14200,0
20231012,122900,58421500,14200,14200,14200,14200,0
20231012,122800,58421500,14200,14200,14200,14200,0
20231012,122700,58421500,14200,14200,14200,14200,0
20231012,122600,58421500,14200,14200,14200,14200,0
20231012,122500,58421500,14200,14200,14200,14200,0
20231012,122400,58421500,14200,14200,14200,14200,0
20231012,122300,58421500,14200,14200,14200,14200,0
20231012,122200,58421500,14200,14200,14200,14200,0
20231012,122100,58421500,14200,14200,14200,14200,0
20231012,122000,58421500,14200,14210,14210,14200,7
20231012,121900,58322080,14360,14360,14360,14360,0
20231012,121800,58322080,14360,14360,14360,14360,0
20231012,121700,58322080,14360,14360,14360,14360,0
20231012,121600,58322080,14360,14360,14360,14360,0
20231012,121500,58322080,14360,14360,14360,14360,4
20231012,121400,58264640,14190,14150,14190,14150,57
20231012,121300,57457440,14150,14150,14150,14150,0
20231012,121200,57457440,14150,14150,14150,14150,0
20231012,121100,57457440,14150,14150,14150,14150,0
20231012,121000,57457440,14150,14150,14150,14150,0
20231012,120900,57457440,14150,14150,14150,14150,28
20231012,120800,57061240,14160,14160,14160,14160,0
20231012,120700,57061240,14160,14160,14160,14160,0
20231012,120600,57061240,14160,14160,14160,14160,0
20231012,120500,57061240,14160,14170,14170,14150,58
20231012,120400,56240020,14170,14170,14170,14170,26
20231012,120300,55871600,14190,14190,14190,14190,0
20231012,120200,55871600,14190,14230,14230,14190,5
20231012,120100,55800550,14180,14180,14180,14180,0
20231012,120000,55800550,14180,14180,14180,14180,0
20231012,115900,55800550,14180,14180,14180,14180,0
20231012,115800,55800550,14180,14180,14180,14180,0
20231012,115700,55800550,14180,14180,14180,14180,0
20231012,115600,55800550,14180,14180,14180,14180,0
20231012,115500,55800550,14180,14180,14180,14180,1
20231012,115400,55786370,14420,14420,14420,14420,0
20231012,115300,55786370,14420,14420,14420,14420,0
20231012,115200,55786370,14420,14420,14420,14420,0
20231012,115100,55786370,14420,14420,14420,14420,0
20231012,115000,55786370,14420,14420,14420,14420,0
20231012,114900,55786370,14420,14190,14420,14190,26
20231012,114800,55414960,14190,14190,14190,14190,147
20231012,114700,53329030,14190,14190,14190,14190,1
20231012,114600,53314840,14200,14200,14200,14200,10
20231012,114500,53172840,14200,14200,14200,14200,0
20231012,114400,53172840,14200,14200,14200,14200,33
20231012,114300,52704240,14240,14240,14240,14240,0
20231012,114200,52704240,14240,14240,14240,14240,11
20231012,114100,52547600,14270,14270,14270,14270,0
20231012,114000,52547600,14270,14270,14270,14270,0
20231012,113900,52547600,14270,14270,14270,14270,0
20231012,113800,52547600,14270,14270,14270,14270,23
20231012,113700,52219390,14360,14360,14360,14360,0
20231012,113600,52219390,14360,14360,14360,14360,0
20231012,113500,52219390,14360,14360,14360,14360,0
20231012,113400,52219390,14360,14360,14360,14360,0
20231012,113300,52219390,14360,14360,14360,14360,0
20231012,113200,52219390,14360,14360,14360,14360,0
20231012,113100,52219390,14360,14360,14360,14360,0
20231012,113000,52219390,14360,14360,14360,14360,0
20231012,112900,52219390,14360,14360,14360,14360,0
20231012,112800,52219390,14360,14360,14360,14360,0
20231012,112700,52219390,14360,14360,14360,14360,10
20231012,112600,52075790,14270,14270,14270,14270,1
20231012,112500,52061520,14350,14350,14350,14350,0
20231012,112400,52061520,14350,14340,14350,14340,4
20231012,112300,52004140,14340,14340,14340,14340,7
20231012,112200,51903760,14430,14430,14430,14430,0
20231012,112100,51903760,14430,14430,14430,14430,0
20231012,112000,51903760,14430,14430,14430,14430,0
20231012,111900,51903760,14430,14430,14430,14430,0
20231012,111800,51903760,14430,14430,14430,14430,0
20231012,111700,51903760,14430,14430,14430,14430,0
20231012,111600,51903760,14430,14430,14430,14430,1
20231012,111500,51889330,14430,14430,14430,14430,34
20231012,111400,51398710,14440,14440,14440,14440,0
20231012,111300,51398710,14440,14440,14440,14440,0
20231012,111200,51398710,14440,14430,14440,14430,20
20231012,111100,51110010,14440,14250,14440,14240,154
20231012,111000,48901340,14250,14250,14250,14250,14
20231012,110900,48701840,14240,14230,14240,14230,100
20231012,110800,47278260,14230,14230,14230,14230,0
20231012,110700,47278260,14230,14230,14230,14230,0
20231012,110600,47278260,14230,14230,14230,14230,0
20231012,110500,47278260,14230,14230,14230,14230,0
20231012,110400,47278260,14230,14230,14230,14230,0
20231012,110300,47278260,14230,14230,14230,14230,0
20231012,110200,47278260,14230,14230,14230,14230,0
20231012,110100,47278260,14230,14230,14230,14230,16
20231012,110000,47050580,14220,14220,14220,14220,1
20231012,105900,47036360,14230,14230,14230,14230,0
20231012,105800,47036360,14230,14210,14230,14210,31
20231012,105700,46595790,14150,14210,14210,14150,15
20231012,105600,46383240,14150,14150,14150,14150,80
20231012,105500,45251240,14180,14180,14180,14180,0
20231012,105400,45251240,14180,14180,14180,14180,11
20231012,105300,45095260,14230,14230,14230,14230,0
20231012,105200,45095260,14230,14230,14230,14230,0
20231012,105100,45095260,14230,14230,14230,14230,0
20231012,105000,45095260,14230,14230,14230,14230,0
20231012,104900,45095260,14230,14230,14230,14230,0
20231012,104800,45095260,14230,14230,14230,14230,0
20231012,104700,45095260,14230,14230,14230,14230,0
20231012,104600,45095260,14230,14230,14230,14230,0
20231012,104500,45095260,14230,14140,14230,14140,128
20231012,104400,43283200,14140,14140,14140,14140,2
20231012,104300,43254920,14140,14140,14140,14140,2
20231012,104200,43226640,14130,14130,14140,14130,50
20231012,104100,42520030,14120,14150,14150,14120,295
20231012,104000,38354240,14160,14160,14160,14160,2
20231012,103900,38325920,14160,14160,14160,14150,31
20231012,103800,37887090,14150,14160,14160,14150,6
20231012,103700,37802170,14190,14190,14190,14190,20
20231012,103600,37518370,14190,14190,14190,14190,0
20231012,103500,37518370,14190,14190,14190,14190,0
20231012,103400,37518370,14190,14190,14190,14190,10
20231012,103300,37376470,14150,14150,14150,14150,0
20231012,103200,37376470,14150,14150,14150,14150,0
20231012,103100,37376470,14150,14150,14150,14150,1
20231012,103000,37362320,14150,14150,14150,14150,0
20231012,102900,37362320,14150,14150,14150,14150,0
20231012,102800,37362320,14150,14160,14160,14150,25
20231012,102700,37008550,14150,14140,14150,14140,197
20231012,102600,34222150,14160,14160,14160,14160,10
20231012,102500,34080550,14160,14160,14160,14160,0
20231012,102400,34080550,14160,14160,14160,14160,4
20231012,102300,34023910,14190,14190,14190,14190,0
20231012,102200,34023910,14190,14190,14190,14190,0
20231012,102100,34023910,14190,14190,14190,14190,0
20231012,102000,34023910,14190,14190,14190,14190,0
20231012,101900,34023910,14190,14190,14190,14190,0
20231012,101800,34023910,14190,14190,14190,14190,0
20231012,101700,34023910,14190,14190,14190,14190,0
20231012,101600,34023910,14190,14190,14190,14190,0
20231012,101500,34023910,14190,14190,14190,14190,10
20231012,101400,33882010,14150,14150,14150,14150,0
20231012,101300,33882010,14150,14150,14150,14150,0
20231012,101200,33882010,14150,14150,14150,14150,0
20231012,101100,33882010,14150,14150,14150,14150,0
20231012,101000,33882010,14150,14140,14150,14140,250
20231012,100900,30345880,14120,14120,14120,14120,0
20231012,100800,30345880,14120,14120,14120,14120,141
20231012,100700,28354960,14110,14110,14110,14110,129
20231012,100600,26534770,14100,14100,14100,14100,0
20231012,100500,26534770,14100,14100,14100,14100,3
20231012,100400,26492470,14100,14100,14100,14100,8
20231012,100300,26379670,14110,14110,14110,14110,1
20231012,100200,26365560,14110,14110,14110,14110,0
20231012,100100,26365560,14110,14110,14110,14110,0
20231012,100000,26365560,14110,14110,14110,14110,0
20231012,095900,26365560,14110,14110,14110,14110,0
20231012,095800,26365560,14110,14110,14110,14110,0
20231012,095700,26365560,14110,14110,14110,14110,9
20231012,095600,26238570,14110,14110,14110,14110,0
20231012,095500,26238570,14110,14110,14110,14110,0
20231012,095400,26238570,14110,14110,14110,14110,1
20231012,095300,26224460,14140,14150,14150,14140,115
20231012,095200,24598280,14130,14130,14130,14130,10
20231012,095100,24456980,14190,14190,14190,14190,0
20231012,095000,24456980,14190,14190,14190,14190,0
20231012,094900,24456980,14190,14190,14190,14190,0
20231012,094800,24456980,14190,14190,14190,14190,0
20231012,094700,24456980,14190,14190,14190,14190,0
20231012,094600,24456980,14190,14190,14190,14190,0
20231012,094500,24456980,14190,14190,14190,14190,0
20231012,094400,24456980,14190,14190,14190,14190,0
20231012,094300,24456980,14190,14190,14190,14190,0
20231012,094200,24456980,14190,14190,14190,14190,0
20231012,094100,24456980,14190,14190,14190,14190,0
20231012,094000,24456980,14190,14190,14190,14190,0
20231012,093900,24456980,14190,14190,14190,14190,0
20231012,093800,24456980,14190,14190,14190,14190,2
20231012,093700,24428600,14190,14190,14190,14190,2
20231012,093600,24400220,14190,14190,14190,14190,0
20231012,093500,24400220,14190,14190,14190,14190,0
20231012,093400,24400220,14190,14190,14190,14190,0
20231012,093300,24400220,14190,14190,14190,14190,0
20231012,093200,24400220,14190,14190,14190,14190,3
20231012,093100,24357650,14180,14150,14180,14150,132
20231012,093000,22489170,14150,14150,14150,14150,2
20231012,092900,22460870,14100,14100,14100,14100,0
20231012,092800,22460870,14100,14100,14100,14100,0
20231012,092700,22460870,14100,14100,14100,14100,0
20231012,092600,22460870,14100,14100,14100,14100,0
20231012,092500,22460870,14100,14100,14100,14100,0
20231012,092400,22460870,14100,14100,14100,14100,0
20231012,092300,22460870,14100,14100,14100,14100,0
20231012,092200,22460870,14100,14100,14100,14100,0
20231012,092100,22460870,14100,14100,14100,14100,0
20231012,092000,22460870,14100,14100,14100,14100,0
20231012,091900,22460870,14100,14100,14100,14100,0
20231012,091800,22460870,14100,14100,14100,14100,16
20231012,091700,22235270,14190,14190,14190,14190,0
20231012,091600,22235270,14190,14190,14190,14190,0
20231012,091500,22235270,14190,14190,14190,14190,0
20231012,091400,22235270,14190,14190,14190,14190,150
20231012,091300,20106770,14190,14190,14190,14190,0
20231012,091200,20106770,14190,14190,14190,14190,0
20231012,091100,20106770,14190,14190,14190,14190,0
20231012,091000,20106770,14190,14190,14190,14190,0
20231012,090900,20106770,14190,14190,14190,14190,20
20231012,090800,19822970,14160,14160,14160,14160,1
20231012,090700,19808810,14190,14190,14190,14190,0
20231012,090600,19808810,14190,14190,14190,14190,0
20231012,090500,19808810,14190,14020,14190,14020,1328
20231012,090400,1117280,14020,14020,14020,14020,0
20231012,090300,1117280,14020,14020,14020,14020,1
20231012,090200,1103260,14020,14020,14020,14020,7
20231012,090100,1005120,13960,13960,13960,13960,0
20231012,090000,1005120,13960,13960,13960,13960,72