stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191600,228679630,9720,9720,9720,9720,255
20231017,191500,228679630,9720,9720,9720,9720,0
20231017,191400,228679630,9720,9720,9720,9720,0
20231017,191300,228679630,9720,9720,9720,9720,0
20231017,191200,228679630,9720,9720,9720,9720,0
20231017,191100,228679630,9720,9720,9720,9720,0
20231017,191000,228679630,9720,9720,9720,9720,0
20231017,190900,228679630,9720,9720,9720,9720,0
20231017,190800,228679630,9720,9720,9720,9720,0
20231017,190700,228679630,9720,9720,9720,9720,0
20231017,190600,228679630,9720,9720,9720,9720,0
20231017,190500,228679630,9720,9720,9720,9720,0
20231017,190400,228679630,9720,9720,9720,9720,0
20231017,190300,228679630,9720,9720,9720,9720,0
20231017,190200,228679630,9720,9720,9720,9720,0
20231017,190100,228679630,9720,9720,9720,9720,0
20231017,190000,228679630,9720,9720,9720,9720,0
20231017,185900,228679630,9720,9720,9720,9720,0
20231017,185800,228679630,9720,9720,9720,9720,0
20231017,185700,228679630,9720,9720,9720,9720,0
20231017,185600,228679630,9720,9720,9720,9720,0
20231017,185500,228679630,9720,9720,9720,9720,0
20231017,185400,228679630,9720,9720,9720,9720,0
20231017,185300,228679630,9720,9720,9720,9720,0
20231017,185200,228679630,9720,9720,9720,9720,0
20231017,185100,228679630,9720,9720,9720,9720,0
20231017,185000,228679630,9720,9720,9720,9720,0
20231017,184900,228679630,9720,9720,9720,9720,0
20231017,184800,228679630,9720,9720,9720,9720,0
20231017,184700,228679630,9720,9720,9720,9720,0
20231017,184600,228679630,9720,9720,9720,9720,255
20231017,184500,228679630,9720,9720,9720,9720,0
20231017,184400,228679630,9720,9720,9720,9720,0
20231017,184300,228679630,9720,9720,9720,9720,0
20231017,184200,228679630,9720,9720,9720,9720,0
20231017,184100,228679630,9720,9720,9720,9720,0
20231017,184000,228679630,9720,9720,9720,9720,0
20231017,183900,228679630,9720,9720,9720,9720,0
20231017,183800,228679630,9720,9720,9720,9720,0
20231017,183700,228679630,9720,9720,9720,9720,0
20231017,183600,228679630,9720,9720,9720,9720,0
20231017,183500,228679630,9720,9720,9720,9720,0
20231017,183400,228679630,9720,9720,9720,9720,0
20231017,183300,228679630,9720,9720,9720,9720,0
20231017,183200,228679630,9720,9720,9720,9720,0
20231017,183100,228679630,9720,9720,9720,9720,0
20231017,183000,228679630,9720,9720,9720,9720,0
20231017,182900,228679630,9720,9720,9720,9720,0
20231017,182800,228679630,9720,9720,9720,9720,0
20231017,182700,228679630,9720,9720,9720,9720,0
20231017,182600,228679630,9720,9720,9720,9720,0
20231017,182500,228679630,9720,9720,9720,9720,0
20231017,182400,228679630,9720,9720,9720,9720,0
20231017,182300,228679630,9720,9720,9720,9720,0
20231017,182200,228679630,9720,9720,9720,9720,0
20231017,182100,228679630,9720,9720,9720,9720,0
20231017,182000,228679630,9720,9720,9720,9720,0
20231017,181900,228679630,9720,9720,9720,9720,0
20231017,181800,228679630,9720,9720,9720,9720,0
20231017,181700,228679630,9720,9720,9720,9720,0
20231017,181600,228679630,9720,9720,9720,9720,255
20231017,181500,228679630,9720,9720,9720,9720,0
20231017,181400,228679630,9720,9720,9720,9720,0
20231017,181300,228679630,9720,9720,9720,9720,0
20231017,181200,228679630,9720,9720,9720,9720,0
20231017,181100,228679630,9720,9720,9720,9720,0
20231017,181000,228679630,9720,9720,9720,9720,0
20231017,180900,228679630,9720,9720,9720,9720,0
20231017,180800,228679630,9720,9720,9720,9720,0
20231017,180700,228679630,9720,9720,9720,9720,0
20231017,180600,228679630,9720,9720,9720,9720,0
20231017,180500,228679630,9720,9720,9720,9720,0
20231017,180400,228679630,9720,9720,9720,9720,0
20231017,180300,228679630,9720,9720,9720,9720,0
20231017,180200,228679630,9720,9720,9720,9720,0
20231017,180100,228679630,9720,9720,9720,9720,0
20231017,180000,228679630,9720,9720,9720,9720,0
20231017,175900,228679630,9720,9720,9720,9720,0
20231017,175800,228679630,9720,9720,9720,9720,0
20231017,175700,228679630,9720,9720,9720,9720,0
20231017,175600,228679630,9720,9720,9720,9720,0
20231017,175500,228679630,9720,9720,9720,9720,0
20231017,175400,228679630,9720,9720,9720,9720,0
20231017,175300,228679630,9720,9720,9720,9720,0
20231017,175200,228679630,9720,9720,9720,9720,0
20231017,175100,228679630,9720,9720,9720,9720,0
20231017,175000,228679630,9720,9720,9720,9720,0
20231017,174900,228679630,9720,9720,9720,9720,0
20231017,174800,228679630,9720,9720,9720,9720,0
20231017,174700,228679630,9720,9720,9720,9720,0
20231017,174600,228679630,9720,9720,9720,9720,255
20231017,174500,228679630,9720,9720,9720,9720,0
20231017,174400,228679630,9720,9720,9720,9720,0
20231017,174300,228679630,9720,9720,9720,9720,0
20231017,174200,228679630,9720,9720,9720,9720,0
20231017,174100,228679630,9720,9720,9720,9720,0
20231017,174000,228679630,9720,9720,9720,9720,0
20231017,173900,228679630,9720,9720,9720,9720,0
20231017,173800,228679630,9720,9720,9720,9720,0
20231017,173700,228679630,9720,9720,9720,9720,0
20231017,173600,228679630,9720,9720,9720,9720,0
20231017,173500,228679630,9720,9720,9720,9720,0
20231017,173400,228679630,9720,9720,9720,9720,0
20231017,173300,228679630,9720,9720,9720,9720,0
20231017,173200,228679630,9720,9720,9720,9720,0
20231017,173100,228679630,9720,9720,9720,9720,0
20231017,173000,228679630,9720,9720,9720,9720,0
20231017,172900,228679630,9720,9720,9720,9720,0
20231017,172800,228679630,9720,9720,9720,9720,0
20231017,172700,228679630,9720,9720,9720,9720,0
20231017,172600,228679630,9720,9720,9720,9720,0
20231017,172500,228679630,9720,9720,9720,9720,0
20231017,172400,228679630,9720,9720,9720,9720,0
20231017,172300,228679630,9720,9720,9720,9720,0
20231017,172200,228679630,9720,9720,9720,9720,0
20231017,172100,228679630,9720,9720,9720,9720,0
20231017,172000,228679630,9720,9720,9720,9720,0
20231017,171900,228679630,9720,9720,9720,9720,0
20231017,171800,228679630,9720,9720,9720,9720,0
20231017,171700,228679630,9720,9720,9720,9720,0
20231017,171600,228679630,9720,9720,9720,9720,255
20231017,171500,228679630,9720,9720,9720,9720,0
20231017,171400,228679630,9720,9720,9720,9720,0
20231017,171300,228679630,9720,9720,9720,9720,0
20231017,171200,228679630,9720,9720,9720,9720,0
20231017,171100,228679630,9720,9720,9720,9720,0
20231017,171000,228679630,9720,9720,9720,9720,0
20231017,170900,228679630,9720,9720,9720,9720,0
20231017,170800,228679630,9720,9720,9720,9720,0
20231017,170700,228679630,9720,9720,9720,9720,0
20231017,170600,228679630,9720,9720,9720,9720,0
20231017,170500,228679630,9720,9720,9720,9720,0
20231017,170400,228679630,9720,9720,9720,9720,0
20231017,170300,228679630,9720,9720,9720,9720,0
20231017,170200,228679630,9720,9720,9720,9720,0
20231017,170100,228679630,9720,9720,9720,9720,0
20231017,170000,228679630,9720,9720,9720,9720,0
20231017,165900,228679630,9720,9720,9720,9720,0
20231017,165800,228679630,9720,9720,9720,9720,0
20231017,165700,228679630,9720,9720,9720,9720,0
20231017,165600,228679630,9720,9720,9720,9720,0
20231017,165500,228679630,9720,9720,9720,9720,0
20231017,165400,228679630,9720,9720,9720,9720,0
20231017,165300,228679630,9720,9720,9720,9720,0
20231017,165200,228679630,9720,9720,9720,9720,0
20231017,165100,228679630,9720,9720,9720,9720,0
20231017,165000,228679630,9720,9720,9720,9720,0
20231017,164900,228679630,9720,9720,9720,9720,0
20231017,164800,228679630,9720,9720,9720,9720,0
20231017,164700,228679630,9720,9720,9720,9720,0
20231017,164600,228679630,9720,9720,9720,9720,255
20231017,164500,228679630,9720,9720,9720,9720,0
20231017,164400,228679630,9720,9720,9720,9720,0
20231017,164300,228679630,9720,9720,9720,9720,0
20231017,164200,228679630,9720,9720,9720,9720,0
20231017,164100,228679630,9720,9720,9720,9720,0
20231017,164000,228679630,9720,9720,9720,9720,0
20231017,163900,228679630,9720,9720,9720,9720,0
20231017,163800,228679630,9720,9720,9720,9720,0
20231017,163700,228679630,9720,9720,9720,9720,0
20231017,163600,228679630,9720,9720,9720,9720,0
20231017,163500,228679630,9720,9720,9720,9720,0
20231017,163400,228679630,9720,9720,9720,9720,0
20231017,163300,228679630,9720,9720,9720,9720,0
20231017,163200,228679630,9720,9720,9720,9720,0
20231017,163100,228679630,9720,9720,9720,9720,0
20231017,163000,228679630,9720,9720,9720,9720,0
20231017,162900,228679630,9720,9720,9720,9720,0
20231017,162800,228679630,9720,9720,9720,9720,0
20231017,162700,228679630,9720,9720,9720,9720,0
20231017,162600,228679630,9720,9720,9720,9720,0
20231017,162500,228679630,9720,9720,9720,9720,0
20231017,162400,228679630,9720,9720,9720,9720,0
20231017,162300,228679630,9720,9720,9720,9720,0
20231017,162200,228679630,9720,9720,9720,9720,0
20231017,162100,228679630,9720,9720,9720,9720,0
20231017,162000,228679630,9720,9720,9720,9720,0
20231017,161900,228679630,9720,9720,9720,9720,0
20231017,161800,228679630,9720,9720,9720,9720,0
20231017,161700,228679630,9720,9720,9720,9720,0
20231017,161600,228679630,9720,9720,9720,9720,255
20231017,161500,228679630,9720,9720,9720,9720,0
20231017,161400,228679630,9720,9720,9720,9720,0
20231017,161300,228679630,9720,9720,9720,9720,0
20231017,161200,228679630,9720,9720,9720,9720,0
20231017,161100,228679630,9720,9720,9720,9720,0
20231017,161000,228679630,9720,9720,9720,9720,0
20231017,160900,228679630,9720,9720,9720,9720,0
20231017,160800,228679630,9720,9720,9720,9720,0
20231017,160700,228679630,9720,9720,9720,9720,0
20231017,160600,228679630,9720,9720,9720,9720,0
20231017,160500,228679630,9720,9720,9720,9720,0
20231017,160400,228679630,9720,9720,9720,9720,0
20231017,160300,228679630,9720,9720,9720,9720,0
20231017,160200,228679630,9720,9720,9720,9720,0
20231017,160100,228679630,9720,9720,9720,9720,0
20231017,160000,228679630,9720,9720,9720,9720,0
20231017,155900,228679630,9720,9720,9720,9720,0
20231017,155800,228679630,9720,9720,9720,9720,0
20231017,155700,228679630,9720,9720,9720,9720,0
20231017,155600,228679630,9720,9720,9720,9720,0
20231017,155500,228679630,9720,9720,9720,9720,0
20231017,155400,228679630,9720,9720,9720,9720,0
20231017,155300,228679630,9720,9720,9720,9720,0
20231017,155200,228679630,9720,9720,9720,9720,0
20231017,155100,228679630,9720,9720,9720,9720,0
20231017,155000,228679630,9720,9720,9720,9720,0
20231017,154900,228679630,9720,9720,9720,9720,0
20231017,154800,228679630,9720,9720,9720,9720,0
20231017,154700,228679630,9720,9720,9720,9720,0
20231017,154600,228679630,9720,9720,9720,9720,255
20231017,154500,228679630,9720,9720,9720,9720,0
20231017,154400,228679630,9720,9720,9720,9720,0
20231017,154300,228679630,9720,9720,9720,9720,0
20231017,154200,228679630,9720,9720,9720,9720,0
20231017,154100,228679630,9720,9720,9720,9720,0
20231017,154000,228679630,9720,9720,9720,9720,0
20231017,153900,228679630,9720,9720,9720,9720,0
20231017,153800,228679630,9720,9720,9720,9720,0
20231017,153700,228679630,9720,9720,9720,9720,0
20231017,153600,228679630,9720,9720,9720,9720,0
20231017,153500,228679630,9720,9720,9720,9720,0
20231017,153400,228679630,9720,9720,9720,9720,0
20231017,153300,228679630,9720,9720,9720,9720,0
20231017,153200,228679630,9720,9720,9720,9720,0
20231017,153100,228679630,9720,9720,9720,9720,0
20231017,153000,228679630,9720,9720,9720,9720,255
20231017,152900,226201030,9700,9700,9700,9700,0
20231017,152800,226201030,9700,9700,9700,9700,0
20231017,152700,226201030,9700,9700,9700,9700,0
20231017,152600,226201030,9700,9700,9700,9700,0
20231017,152500,226201030,9700,9700,9700,9700,0
20231017,152400,226201030,9700,9700,9700,9700,0
20231017,152300,226201030,9700,9700,9700,9700,0
20231017,152200,226201030,9700,9700,9700,9700,0
20231017,152100,226201030,9700,9700,9700,9700,0
20231017,152000,226201030,9700,9700,9700,9700,0
20231017,151900,226201030,9700,9650,9720,9640,51
20231017,151800,225706990,9710,9700,9710,9660,35
20231017,151700,225368710,9680,9680,9700,9680,86
20231017,151600,224536210,9710,9710,9710,9680,8
20231017,151500,224458680,9710,9710,9710,9680,12
20231017,151400,224342460,9680,9680,9680,9680,1
20231017,151300,224332780,9710,9710,9710,9710,0
20231017,151200,224332780,9710,9700,9710,9700,2
20231017,151100,224313370,9710,9680,9710,9680,3
20231017,151000,224284300,9630,9690,9690,9630,492
20231017,150900,219532640,9710,9710,9710,9710,0
20231017,150800,219532640,9710,9710,9710,9710,0
20231017,150700,219532640,9710,9710,9710,9710,2
20231017,150600,219513220,9710,9700,9710,9700,2
20231017,150500,219493810,9710,9710,9710,9700,7
20231017,150400,219425870,9700,9710,9710,9700,13
20231017,150300,219299650,9700,9700,9700,9700,1
20231017,150200,219289950,9720,9720,9720,9720,0
20231017,150100,219289950,9720,9720,9720,9720,0
20231017,150000,219289950,9720,9720,9720,9720,0
20231017,145900,219289950,9720,9670,9720,9670,61
20231017,145800,218699950,9670,9660,9670,9660,81
20231017,145700,217917470,9660,9650,9660,9640,19
20231017,145600,217734130,9630,9650,9650,9630,2
20231017,145500,217714850,9650,9640,9650,9640,207
20231017,145400,215717340,9640,9640,9640,9640,0
20231017,145300,215717340,9640,9640,9640,9640,4
20231017,145200,215678780,9640,9640,9640,9640,0
20231017,145100,215678780,9640,9640,9640,9640,2
20231017,145000,215659500,9630,9630,9630,9630,29
20231017,144900,215380230,9650,9650,9650,9650,14
20231017,144800,215245130,9640,9710,9710,9640,6
20231017,144700,215187180,9710,9720,9720,9630,126
20231017,144600,213971020,9700,9690,9720,9690,407
20231017,144500,210023450,9690,9690,9690,9690,1
20231017,144400,210013760,9670,9680,9680,9670,10
20231017,144300,209917050,9690,9690,9690,9690,2
20231017,144200,209897670,9670,9680,9680,9670,4
20231017,144100,209858960,9680,9680,9680,9680,177
20231017,144000,208145600,9680,9680,9680,9680,0
20231017,143900,208145600,9680,9680,9680,9680,4
20231017,143800,208106880,9680,9680,9680,9680,0
20231017,143700,208106880,9680,9680,9680,9680,2
20231017,143600,208087520,9680,9680,9680,9680,0
20231017,143500,208087520,9680,9680,9680,9680,4
20231017,143400,208048800,9680,9680,9680,9680,0
20231017,143300,208048800,9680,9680,9680,9680,10
20231017,143200,207952000,9670,9670,9670,9670,13
20231017,143100,207826290,9680,9680,9680,9680,2
20231017,143000,207806930,9670,9670,9670,9670,90
20231017,142900,206936630,9670,9670,9670,9670,0
20231017,142800,206936630,9670,9670,9670,9670,1
20231017,142700,206926960,9670,9670,9670,9670,0
20231017,142600,206926960,9670,9670,9670,9670,0
20231017,142500,206926960,9670,9670,9670,9670,11
20231017,142400,206820590,9660,9660,9660,9660,1
20231017,142300,206810930,9670,9670,9670,9670,2
20231017,142200,206791590,9650,9650,9650,9650,291
20231017,142100,203983440,9650,9650,9650,9650,2
20231017,142000,203964140,9650,9650,9650,9650,0
20231017,141900,203964140,9650,9650,9650,9650,0
20231017,141800,203964140,9650,9650,9650,9650,0
20231017,141700,203964140,9650,9650,9650,9650,0
20231017,141600,203964140,9650,9650,9650,9580,392
20231017,141500,200201570,9660,9660,9660,9660,3
20231017,141400,200172590,9660,9660,9660,9660,0
20231017,141300,200172590,9660,9660,9660,9660,0
20231017,141200,200172590,9660,9660,9660,9660,0
20231017,141100,200172590,9660,9660,9660,9660,0
20231017,141000,200172590,9660,9660,9660,9660,0
20231017,140900,200172590,9660,9650,9660,9630,404
20231017,140800,196281380,9670,9670,9670,9670,0
20231017,140700,196281380,9670,9670,9670,9670,0
20231017,140600,196281380,9670,9660,9670,9660,2
20231017,140500,196262050,9660,9660,9660,9660,1
20231017,140400,196252390,9660,9660,9660,9660,1
20231017,140300,196242730,9640,9640,9640,9640,75
20231017,140200,195519730,9670,9670,9670,9670,1
20231017,140100,195510060,9640,9640,9640,9640,80
20231017,140000,194738860,9680,9680,9680,9680,0
20231017,135900,194738860,9680,9680,9680,9680,1
20231017,135800,194729180,9640,9660,9660,9640,10
20231017,135700,194632740,9680,9650,9680,9650,422
20231017,135600,190560410,9650,9650,9650,9650,0
20231017,135500,190560410,9650,9650,9650,9650,0
20231017,135400,190560410,9650,9640,9650,9640,26
20231017,135300,190309740,9630,9630,9630,9630,350
20231017,135200,186939240,9640,9640,9640,9640,2
20231017,135100,186919960,9640,9640,9640,9640,6
20231017,135000,186862120,9640,9640,9640,9640,0
20231017,134900,186862120,9640,9640,9640,9640,1
20231017,134800,186852480,9650,9650,9650,9650,0
20231017,134700,186852480,9650,9620,9650,9590,312
20231017,134600,183860280,9650,9600,9650,9600,68
20231017,134500,183207430,9650,9610,9650,9600,257
20231017,134400,180740060,9650,9650,9650,9650,0
20231017,134300,180740060,9650,9630,9650,9610,11
20231017,134200,180634180,9650,9650,9650,9650,0
20231017,134100,180634180,9650,9650,9650,9650,0
20231017,134000,180634180,9650,9640,9650,9640,3
20231017,133900,180605250,9640,9650,9650,9640,15
20231017,133800,180460630,9650,9650,9650,9650,0
20231017,133700,180460630,9650,9650,9650,9650,1
20231017,133600,180450980,9650,9650,9650,9650,27
20231017,133500,180190430,9650,9650,9650,9650,14
20231017,133400,180055330,9650,9650,9650,9640,203
20231017,133300,178096400,9650,9650,9650,9650,4
20231017,133200,178057800,9650,9640,9650,9640,4
20231017,133100,178019220,9650,9650,9650,9650,0
20231017,133000,178019220,9650,9640,9650,9640,3
20231017,132900,177990280,9640,9650,9650,9600,9
20231017,132800,177903760,9650,9640,9650,9640,3
20231017,132700,177874820,9640,9630,9640,9600,555
20231017,132600,172542260,9640,9650,9650,9640,6
20231017,132500,172484410,9650,9650,9650,9650,2
20231017,132400,172465110,9650,9650,9650,9650,19
20231017,132300,172281760,9660,9660,9660,9660,1
20231017,132200,172272100,9660,9660,9660,9660,102
20231017,132100,171286780,9660,9660,9660,9660,0
20231017,132000,171286780,9660,9660,9660,9660,0
20231017,131900,171286780,9660,9660,9660,9650,10
20231017,131800,171190250,9660,9660,9660,9660,1
20231017,131700,171180590,9660,9660,9660,9660,4
20231017,131600,171141950,9670,9660,9670,9620,21
20231017,131500,170939640,9690,9690,9690,9690,1
20231017,131400,170929950,9630,9680,9700,9620,213
20231017,131300,168875010,9700,9700,9700,9700,0
20231017,131200,168875010,9700,9700,9700,9700,1
20231017,131100,168865310,9700,9700,9700,9700,0
20231017,131000,168865310,9700,9700,9700,9690,4
20231017,130900,168826520,9700,9700,9700,9700,3
20231017,130800,168797420,9690,9700,9700,9690,4
20231017,130700,168758630,9710,9720,9720,9670,2413
20231017,130600,145348050,9710,9710,9710,9710,10
20231017,130500,145250950,9720,9720,9720,9720,2
20231017,130400,145231510,9720,9720,9720,9720,1
20231017,130300,145221790,9720,9710,9720,9710,11
20231017,130200,145114970,9720,9720,9720,9720,1
20231017,130100,145105250,9720,9720,9720,9720,26
20231017,130000,144852530,9720,9720,9720,9720,4
20231017,125900,144813650,9720,9720,9720,9720,0
20231017,125800,144813650,9720,9720,9720,9720,0
20231017,125700,144813650,9720,9720,9720,9720,0
20231017,125600,144813650,9720,9720,9720,9720,0
20231017,125500,144813650,9720,9720,9720,9720,1
20231017,125400,144803930,9720,9720,9720,9720,1
20231017,125300,144794210,9720,9720,9720,9720,30
20231017,125200,144502610,9720,9720,9720,9720,0
20231017,125100,144502610,9720,9720,9720,9720,0
20231017,125000,144502610,9720,9720,9720,9720,96
20231017,124900,143569490,9720,9720,9720,9720,0
20231017,124800,143569490,9720,9720,9720,9720,0
20231017,124700,143569490,9720,9720,9720,9720,0
20231017,124600,143569490,9720,9720,9720,9720,0
20231017,124500,143569490,9720,9720,9720,9720,1
20231017,124400,143559770,9720,9720,9720,9720,0
20231017,124300,143559770,9720,9720,9720,9720,0
20231017,124200,143559770,9720,9720,9720,9720,0
20231017,124100,143559770,9720,9720,9720,9720,1
20231017,124000,143550050,9720,9720,9720,9720,41
20231017,123900,143151530,9720,9720,9720,9720,1
20231017,123800,143141810,9720,9720,9720,9720,1
20231017,123700,143132090,9720,9720,9720,9720,30
20231017,123600,142840490,9720,9720,9720,9720,12
20231017,123500,142723850,9720,9720,9720,9720,0
20231017,123400,142723850,9720,9720,9720,9720,0
20231017,123300,142723850,9720,9720,9720,9720,0
20231017,123200,142723850,9720,9720,9720,9720,0
20231017,123100,142723850,9720,9720,9720,9720,0
20231017,123000,142723850,9720,9720,9720,9720,50
20231017,122900,142237850,9720,9720,9720,9720,0
20231017,122800,142237850,9720,9720,9720,9720,1
20231017,122700,142228130,9720,9720,9720,9720,0
20231017,122600,142228130,9720,9720,9720,9720,0
20231017,122500,142228130,9720,9720,9720,9720,0
20231017,122400,142228130,9720,9720,9720,9720,0
20231017,122300,142228130,9720,9720,9720,9720,50
20231017,122200,141742130,9710,9710,9710,9710,0
20231017,122100,141742130,9710,9710,9710,9710,0
20231017,122000,141742130,9710,9710,9710,9710,0
20231017,121900,141742130,9710,9710,9710,9710,1
20231017,121800,141732420,9730,9730,9730,9730,1
20231017,121700,141722690,9710,9710,9710,9710,0
20231017,121600,141722690,9710,9710,9710,9710,0
20231017,121500,141722690,9710,9710,9710,9710,0
20231017,121400,141722690,9710,9710,9710,9710,0
20231017,121300,141722690,9710,9710,9710,9710,1
20231017,121200,141712980,9730,9730,9730,9730,0
20231017,121100,141712980,9730,9730,9730,9730,1
20231017,121000,141703250,9730,9730,9730,9730,1
20231017,120900,141693520,9720,9720,9720,9720,0
20231017,120800,141693520,9720,9720,9720,9720,0
20231017,120700,141693520,9720,9720,9720,9720,39
20231017,120600,141314440,9730,9730,9730,9730,688
20231017,120500,134620200,9730,9730,9730,9730,0
20231017,120400,134620200,9730,9730,9730,9730,0
20231017,120300,134620200,9730,9730,9730,9730,0
20231017,120200,134620200,9730,9730,9730,9730,0
20231017,120100,134620200,9730,9730,9730,9730,0
20231017,120000,134620200,9730,9730,9730,9730,0
20231017,115900,134620200,9730,9730,9730,9730,0
20231017,115800,134620200,9730,9730,9730,9730,0
20231017,115700,134620200,9730,9730,9730,9730,0
20231017,115600,134620200,9730,9730,9730,9730,10
20231017,115500,134522900,9730,9730,9730,9730,1
20231017,115400,134513170,9740,9740,9740,9740,30
20231017,115300,134220970,9730,9730,9730,9730,0
20231017,115200,134220970,9730,9730,9730,9730,0
20231017,115100,134220970,9730,9730,9730,9730,0
20231017,115000,134220970,9730,9730,9730,9730,0
20231017,114900,134220970,9730,9730,9730,9730,0
20231017,114800,134220970,9730,9730,9730,9730,0
20231017,114700,134220970,9730,9740,9740,9730,2
20231017,114600,134201500,9740,9740,9740,9740,48
20231017,114500,133733980,9740,9740,9740,9740,1
20231017,114400,133724240,9740,9750,9750,9740,173
20231017,114300,132039050,9760,9760,9760,9760,2
20231017,114200,132019530,9750,9750,9750,9750,0
20231017,114100,132019530,9750,9750,9750,9750,0
20231017,114000,132019530,9750,9750,9750,9750,0
20231017,113900,132019530,9750,9750,9750,9750,0
20231017,113800,132019530,9750,9750,9750,9750,0
20231017,113700,132019530,9750,9750,9750,9750,0
20231017,113600,132019530,9750,9750,9750,9750,0
20231017,113500,132019530,9750,9750,9750,9750,10
20231017,113400,131922030,9750,9750,9750,9750,0
20231017,113300,131922030,9750,9750,9750,9750,0
20231017,113200,131922030,9750,9750,9750,9750,0
20231017,113100,131922030,9750,9750,9750,9750,0
20231017,113000,131922030,9750,9750,9750,9750,109
20231017,112900,130859280,9750,9750,9750,9750,0
20231017,112800,130859280,9750,9750,9750,9750,100
20231017,112700,129884280,9750,9750,9750,9750,0
20231017,112600,129884280,9750,9750,9750,9750,0
20231017,112500,129884280,9750,9750,9750,9750,0
20231017,112400,129884280,9750,9750,9750,9750,100
20231017,112300,128909280,9740,9740,9740,9740,1
20231017,112200,128899540,9750,9750,9750,9750,3
20231017,112100,128870290,9750,9750,9750,9750,0
20231017,112000,128870290,9750,9750,9750,9750,0
20231017,111900,128870290,9750,9750,9750,9750,0
20231017,111800,128870290,9750,9750,9750,9750,1
20231017,111700,128860540,9750,9750,9750,9750,0
20231017,111600,128860540,9750,9750,9750,9750,1
20231017,111500,128850790,9750,9750,9750,9750,0
20231017,111400,128850790,9750,9750,9750,9750,2
20231017,111300,128831290,9740,9740,9740,9740,11
20231017,111200,128724150,9750,9750,9750,9750,2
20231017,111100,128704650,9740,9750,9750,9740,21
20231017,111000,128499910,9740,9740,9740,9740,0
20231017,110900,128499910,9740,9740,9740,9740,0
20231017,110800,128499910,9740,9740,9740,9740,0
20231017,110700,128499910,9740,9740,9740,9740,0
20231017,110600,128499910,9740,9740,9740,9740,0
20231017,110500,128499910,9740,9740,9740,9740,0
20231017,110400,128499910,9740,9740,9740,9740,0
20231017,110300,128499910,9740,9740,9740,9740,0
20231017,110200,128499910,9740,9740,9740,9740,0
20231017,110100,128499910,9740,9740,9740,9740,0
20231017,110000,128499910,9740,9740,9740,9740,0
20231017,105900,128499910,9740,9740,9740,9740,0
20231017,105800,128499910,9740,9740,9740,9740,5
20231017,105700,128451210,9740,9740,9740,9740,1
20231017,105600,128441470,9740,9740,9740,9740,102
20231017,105500,127447990,9740,9740,9740,9740,1
20231017,105400,127438250,9740,9740,9740,9740,0
20231017,105300,127438250,9740,9740,9740,9740,10
20231017,105200,127340850,9760,9760,9760,9760,5
20231017,105100,127292050,9760,9760,9760,9760,8
20231017,105000,127213970,9760,9770,9770,9760,30
20231017,104900,126920920,9770,9770,9770,9770,2
20231017,104800,126901380,9730,9730,9730,9730,0
20231017,104700,126901380,9730,9730,9730,9730,0
20231017,104600,126901380,9730,9730,9730,9730,0
20231017,104500,126901380,9730,9730,9730,9730,0
20231017,104400,126901380,9730,9730,9730,9730,5
20231017,104300,126852730,9730,9730,9730,9730,313
20231017,104200,123807240,9730,9720,9730,9720,10
20231017,104100,123710030,9720,9730,9730,9720,571
20231017,104000,118159520,9730,9770,9770,9730,460
20231017,103900,113675960,9780,9780,9780,9780,0
20231017,103800,113675960,9780,9780,9780,9780,0
20231017,103700,113675960,9780,9790,9790,9780,1153
20231017,103600,102389210,9790,9790,9790,9790,0
20231017,103500,102389210,9790,9790,9790,9790,0
20231017,103400,102389210,9790,9790,9790,9790,27
20231017,103300,102124880,9790,9790,9790,9790,0
20231017,103200,102124880,9790,9790,9790,9790,0
20231017,103100,102124880,9790,9790,9790,9790,0
20231017,103000,102124880,9790,9790,9790,9790,70
20231017,102900,101439580,9790,9790,9790,9790,0
20231017,102800,101439580,9790,9790,9790,9790,102
20231017,102700,100441000,9790,9790,9790,9790,1
20231017,102600,100431210,9790,9790,9790,9790,0
20231017,102500,100431210,9790,9790,9790,9790,0
20231017,102400,100431210,9790,9790,9790,9790,0
20231017,102300,100431210,9790,9790,9790,9790,14
20231017,102200,100294150,9800,9810,9810,9800,223
20231017,102100,98107550,9810,9810,9810,9810,732
20231017,102000,90926630,9820,9820,9820,9820,463
20231017,101900,86379970,9850,9850,9850,9850,0
20231017,101800,86379970,9850,9850,9850,9850,0
20231017,101700,86379970,9850,9850,9850,9850,20
20231017,101600,86182970,9850,9850,9850,9850,1
20231017,101500,86173120,9820,9820,9820,9820,8
20231017,101400,86094560,9820,9820,9820,9820,1
20231017,101300,86084740,9850,9850,9850,9850,0
20231017,101200,86084740,9850,9850,9850,9850,0
20231017,101100,86084740,9850,9850,9850,9850,0
20231017,101000,86084740,9850,9850,9850,9850,0
20231017,100900,86084740,9850,9850,9850,9850,5
20231017,100800,86035490,9850,9850,9850,9850,5
20231017,100700,85986240,9820,9820,9820,9820,0
20231017,100600,85986240,9820,9820,9820,9820,200
20231017,100500,84022240,9820,9820,9820,9820,0
20231017,100400,84022240,9820,9820,9820,9820,0
20231017,100300,84022240,9820,9830,9830,9820,15
20231017,100200,83874880,9870,9830,9870,9830,56
20231017,100100,83322950,9830,9830,9830,9830,0
20231017,100000,83322950,9830,9830,9830,9830,0
20231017,095900,83322950,9830,9830,9830,9830,3
20231017,095800,83293460,9820,9820,9820,9820,10
20231017,095700,83195260,9850,9850,9850,9850,1
20231017,095600,83185410,9810,9810,9810,9810,10
20231017,095500,83087310,9850,9860,9870,9850,72
20231017,095400,82376980,9870,9870,9870,9870,0
20231017,095300,82376980,9870,9870,9870,9870,0
20231017,095200,82376980,9870,9870,9870,9870,46
20231017,095100,81922960,9860,9840,9860,9840,20
20231017,095000,81725980,9840,9830,9840,9830,189
20231017,094900,79867830,9830,9830,9830,9830,0
20231017,094800,79867830,9830,9830,9830,9830,0
20231017,094700,79867830,9830,9810,9830,9810,219
20231017,094600,77718530,9810,9820,9820,9810,4
20231017,094500,77679270,9790,9820,9820,9790,20
20231017,094400,77483090,9790,9790,9790,9790,17
20231017,094300,77316660,9820,9820,9820,9820,0
20231017,094200,77316660,9820,9820,9820,9820,0
20231017,094100,77316660,9820,9820,9820,9820,0
20231017,094000,77316660,9820,9820,9820,9820,0
20231017,093900,77316660,9820,9810,9820,9810,257
20231017,093800,74795360,9810,9810,9810,9810,0
20231017,093700,74795360,9810,9810,9810,9810,0
20231017,093600,74795360,9810,9790,9810,9790,59
20231017,093500,74217390,9800,9800,9800,9800,9
20231017,093400,74129190,9810,9810,9810,9810,0
20231017,093300,74129190,9810,9810,9810,9810,0
20231017,093200,74129190,9810,9810,9810,9810,2
20231017,093100,74109570,9800,9800,9800,9800,63
20231017,093000,73492170,9800,9800,9800,9800,0
20231017,092900,73492170,9800,9800,9800,9800,0
20231017,092800,73492170,9800,9800,9800,9800,1
20231017,092700,73482370,9800,9800,9800,9800,0
20231017,092600,73482370,9800,9800,9800,9800,0
20231017,092500,73482370,9800,9800,9800,9800,10
20231017,092400,73384370,9780,9790,9790,9780,125
20231017,092300,72161270,9790,9790,9790,9790,70
20231017,092200,71475970,9800,9800,9800,9800,0
20231017,092100,71475970,9800,9800,9800,9800,5
20231017,092000,71426970,9800,9810,9810,9800,315
20231017,091900,68337560,9810,9810,9810,9810,56
20231017,091800,67788200,9810,9810,9810,9810,0
20231017,091700,67788200,9810,9810,9810,9810,1
20231017,091600,67778390,9830,9820,9830,9820,51
20231017,091500,67277550,9810,9810,9810,9810,2
20231017,091400,67257930,9820,9820,9820,9820,31
20231017,091300,66953510,9810,9810,9810,9810,10
20231017,091200,66855410,9810,9810,9810,9810,5
20231017,091100,66806360,9820,9810,9820,9810,62
20231017,091000,66197550,9820,9800,9820,9800,63
20231017,090900,65579790,9830,9830,9830,9830,2
20231017,090800,65560130,9810,9820,9820,9810,102
20231017,090700,64558860,9820,9870,9870,9820,280
20231017,090600,61801630,9880,9930,9930,9880,2400
20231017,090500,38029300,9930,9930,9930,9930,0
20231017,090400,38029300,9930,9940,9940,9930,26
20231017,090300,37771100,9950,9950,9950,9950,2
20231017,090200,37751200,9960,9980,9980,9960,669
20231017,090100,31076260,9980,9900,9990,9900,487
20231017,090000,26221560,9900,9900,9970,9900,2646