stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,192100,178460480,8560,8560,8560,8560,303
20231011,192000,178460480,8560,8560,8560,8560,0
20231011,191900,178460480,8560,8560,8560,8560,0
20231011,191800,178460480,8560,8560,8560,8560,0
20231011,191700,178460480,8560,8560,8560,8560,0
20231011,191600,178460480,8560,8560,8560,8560,0
20231011,191500,178460480,8560,8560,8560,8560,0
20231011,191400,178460480,8560,8560,8560,8560,0
20231011,191300,178460480,8560,8560,8560,8560,0
20231011,191200,178460480,8560,8560,8560,8560,0
20231011,191100,178460480,8560,8560,8560,8560,0
20231011,191000,178460480,8560,8560,8560,8560,0
20231011,190900,178460480,8560,8560,8560,8560,0
20231011,190800,178460480,8560,8560,8560,8560,0
20231011,190700,178460480,8560,8560,8560,8560,0
20231011,190600,178460480,8560,8560,8560,8560,0
20231011,190500,178460480,8560,8560,8560,8560,0
20231011,190400,178460480,8560,8560,8560,8560,0
20231011,190300,178460480,8560,8560,8560,8560,0
20231011,190200,178460480,8560,8560,8560,8560,0
20231011,190100,178460480,8560,8560,8560,8560,0
20231011,190000,178460480,8560,8560,8560,8560,0
20231011,185900,178460480,8560,8560,8560,8560,0
20231011,185800,178460480,8560,8560,8560,8560,0
20231011,185700,178460480,8560,8560,8560,8560,0
20231011,185600,178460480,8560,8560,8560,8560,0
20231011,185500,178460480,8560,8560,8560,8560,0
20231011,185400,178460480,8560,8560,8560,8560,0
20231011,185300,178460480,8560,8560,8560,8560,0
20231011,185200,178460480,8560,8560,8560,8560,0
20231011,185100,178460480,8560,8560,8560,8560,303
20231011,185000,178460480,8560,8560,8560,8560,0
20231011,184900,178460480,8560,8560,8560,8560,0
20231011,184800,178460480,8560,8560,8560,8560,0
20231011,184700,178460480,8560,8560,8560,8560,0
20231011,184600,178460480,8560,8560,8560,8560,0
20231011,184500,178460480,8560,8560,8560,8560,0
20231011,184400,178460480,8560,8560,8560,8560,0
20231011,184300,178460480,8560,8560,8560,8560,0
20231011,184200,178460480,8560,8560,8560,8560,0
20231011,184100,178460480,8560,8560,8560,8560,0
20231011,184000,178460480,8560,8560,8560,8560,0
20231011,183900,178460480,8560,8560,8560,8560,0
20231011,183800,178460480,8560,8560,8560,8560,0
20231011,183700,178460480,8560,8560,8560,8560,0
20231011,183600,178460480,8560,8560,8560,8560,0
20231011,183500,178460480,8560,8560,8560,8560,0
20231011,183400,178460480,8560,8560,8560,8560,0
20231011,183300,178460480,8560,8560,8560,8560,0
20231011,183200,178460480,8560,8560,8560,8560,0
20231011,183100,178460480,8560,8560,8560,8560,0
20231011,183000,178460480,8560,8560,8560,8560,0
20231011,182900,178460480,8560,8560,8560,8560,0
20231011,182800,178460480,8560,8560,8560,8560,0
20231011,182700,178460480,8560,8560,8560,8560,0
20231011,182600,178460480,8560,8560,8560,8560,0
20231011,182500,178460480,8560,8560,8560,8560,0
20231011,182400,178460480,8560,8560,8560,8560,0
20231011,182300,178460480,8560,8560,8560,8560,0
20231011,182200,178460480,8560,8560,8560,8560,0
20231011,182100,178460480,8560,8560,8560,8560,303
20231011,182000,178460480,8560,8560,8560,8560,0
20231011,181900,178460480,8560,8560,8560,8560,0
20231011,181800,178460480,8560,8560,8560,8560,0
20231011,181700,178460480,8560,8560,8560,8560,0
20231011,181600,178460480,8560,8560,8560,8560,0
20231011,181500,178460480,8560,8560,8560,8560,0
20231011,181400,178460480,8560,8560,8560,8560,0
20231011,181300,178460480,8560,8560,8560,8560,0
20231011,181200,178460480,8560,8560,8560,8560,0
20231011,181100,178460480,8560,8560,8560,8560,0
20231011,181000,178460480,8560,8560,8560,8560,0
20231011,180900,178460480,8560,8560,8560,8560,0
20231011,180800,178460480,8560,8560,8560,8560,0
20231011,180700,178460480,8560,8560,8560,8560,0
20231011,180600,178460480,8560,8560,8560,8560,0
20231011,180500,178460480,8560,8560,8560,8560,0
20231011,180400,178460480,8560,8560,8560,8560,0
20231011,180300,178460480,8560,8560,8560,8560,0
20231011,180200,178460480,8560,8560,8560,8560,0
20231011,180100,178460480,8560,8560,8560,8560,0
20231011,180000,178460480,8560,8560,8560,8560,0
20231011,175900,178460480,8560,8560,8560,8560,0
20231011,175800,178460480,8560,8560,8560,8560,0
20231011,175700,178460480,8560,8560,8560,8560,0
20231011,175600,178460480,8560,8560,8560,8560,0
20231011,175500,178460480,8560,8560,8560,8560,0
20231011,175400,178460480,8560,8560,8560,8560,0
20231011,175300,178460480,8560,8560,8560,8560,0
20231011,175200,178460480,8560,8560,8560,8560,0
20231011,175100,178460480,8560,8560,8560,8560,303
20231011,175000,178460480,8560,8560,8560,8560,0
20231011,174900,178460480,8560,8560,8560,8560,0
20231011,174800,178460480,8560,8560,8560,8560,0
20231011,174700,178460480,8560,8560,8560,8560,0
20231011,174600,178460480,8560,8560,8560,8560,0
20231011,174500,178460480,8560,8560,8560,8560,0
20231011,174400,178460480,8560,8560,8560,8560,0
20231011,174300,178460480,8560,8560,8560,8560,0
20231011,174200,178460480,8560,8560,8560,8560,0
20231011,174100,178460480,8560,8560,8560,8560,0
20231011,174000,178460480,8560,8560,8560,8560,0
20231011,173900,178460480,8560,8560,8560,8560,0
20231011,173800,178460480,8560,8560,8560,8560,0
20231011,173700,178460480,8560,8560,8560,8560,0
20231011,173600,178460480,8560,8560,8560,8560,0
20231011,173500,178460480,8560,8560,8560,8560,0
20231011,173400,178460480,8560,8560,8560,8560,0
20231011,173300,178460480,8560,8560,8560,8560,0
20231011,173200,178460480,8560,8560,8560,8560,0
20231011,173100,178460480,8560,8560,8560,8560,0
20231011,173000,178460480,8560,8560,8560,8560,0
20231011,172900,178460480,8560,8560,8560,8560,0
20231011,172800,178460480,8560,8560,8560,8560,0
20231011,172700,178460480,8560,8560,8560,8560,0
20231011,172600,178460480,8560,8560,8560,8560,0
20231011,172500,178460480,8560,8560,8560,8560,0
20231011,172400,178460480,8560,8560,8560,8560,0
20231011,172300,178460480,8560,8560,8560,8560,0
20231011,172200,178460480,8560,8560,8560,8560,0
20231011,172100,178460480,8560,8560,8560,8560,303
20231011,172000,178460480,8560,8560,8560,8560,0
20231011,171900,178460480,8560,8560,8560,8560,0
20231011,171800,178460480,8560,8560,8560,8560,0
20231011,171700,178460480,8560,8560,8560,8560,0
20231011,171600,178460480,8560,8560,8560,8560,0
20231011,171500,178460480,8560,8560,8560,8560,0
20231011,171400,178460480,8560,8560,8560,8560,0
20231011,171300,178460480,8560,8560,8560,8560,0
20231011,171200,178460480,8560,8560,8560,8560,0
20231011,171100,178460480,8560,8560,8560,8560,0
20231011,171000,178460480,8560,8560,8560,8560,0
20231011,170900,178460480,8560,8560,8560,8560,0
20231011,170800,178460480,8560,8560,8560,8560,0
20231011,170700,178460480,8560,8560,8560,8560,0
20231011,170600,178460480,8560,8560,8560,8560,0
20231011,170500,178460480,8560,8560,8560,8560,0
20231011,170400,178460480,8560,8560,8560,8560,0
20231011,170300,178460480,8560,8560,8560,8560,0
20231011,170200,178460480,8560,8560,8560,8560,0
20231011,170100,178460480,8560,8560,8560,8560,0
20231011,170000,178460480,8560,8560,8560,8560,0
20231011,165900,178460480,8560,8560,8560,8560,0
20231011,165800,178460480,8560,8560,8560,8560,0
20231011,165700,178460480,8560,8560,8560,8560,0
20231011,165600,178460480,8560,8560,8560,8560,0
20231011,165500,178460480,8560,8560,8560,8560,0
20231011,165400,178460480,8560,8560,8560,8560,0
20231011,165300,178460480,8560,8560,8560,8560,0
20231011,165200,178460480,8560,8560,8560,8560,0
20231011,165100,178460480,8560,8560,8560,8560,303
20231011,165000,178460480,8560,8560,8560,8560,0
20231011,164900,178460480,8560,8560,8560,8560,0
20231011,164800,178460480,8560,8560,8560,8560,0
20231011,164700,178460480,8560,8560,8560,8560,0
20231011,164600,178460480,8560,8560,8560,8560,0
20231011,164500,178460480,8560,8560,8560,8560,0
20231011,164400,178460480,8560,8560,8560,8560,0
20231011,164300,178460480,8560,8560,8560,8560,0
20231011,164200,178460480,8560,8560,8560,8560,0
20231011,164100,178460480,8560,8560,8560,8560,0
20231011,164000,178460480,8560,8560,8560,8560,0
20231011,163900,178460480,8560,8560,8560,8560,0
20231011,163800,178460480,8560,8560,8560,8560,0
20231011,163700,178460480,8560,8560,8560,8560,0
20231011,163600,178460480,8560,8560,8560,8560,0
20231011,163500,178460480,8560,8560,8560,8560,0
20231011,163400,178460480,8560,8560,8560,8560,0
20231011,163300,178460480,8560,8560,8560,8560,0
20231011,163200,178460480,8560,8560,8560,8560,0
20231011,163100,178460480,8560,8560,8560,8560,0
20231011,163000,178460480,8560,8560,8560,8560,0
20231011,162900,178460480,8560,8560,8560,8560,0
20231011,162800,178460480,8560,8560,8560,8560,0
20231011,162700,178460480,8560,8560,8560,8560,0
20231011,162600,178460480,8560,8560,8560,8560,0
20231011,162500,178460480,8560,8560,8560,8560,0
20231011,162400,178460480,8560,8560,8560,8560,0
20231011,162300,178460480,8560,8560,8560,8560,0
20231011,162200,178460480,8560,8560,8560,8560,0
20231011,162100,178460480,8560,8560,8560,8560,303
20231011,162000,178460480,8560,8560,8560,8560,0
20231011,161900,178460480,8560,8560,8560,8560,0
20231011,161800,178460480,8560,8560,8560,8560,0
20231011,161700,178460480,8560,8560,8560,8560,0
20231011,161600,178460480,8560,8560,8560,8560,0
20231011,161500,178460480,8560,8560,8560,8560,0
20231011,161400,178460480,8560,8560,8560,8560,0
20231011,161300,178460480,8560,8560,8560,8560,0
20231011,161200,178460480,8560,8560,8560,8560,0
20231011,161100,178460480,8560,8560,8560,8560,0
20231011,161000,178460480,8560,8560,8560,8560,0
20231011,160900,178460480,8560,8560,8560,8560,0
20231011,160800,178460480,8560,8560,8560,8560,0
20231011,160700,178460480,8560,8560,8560,8560,0
20231011,160600,178460480,8560,8560,8560,8560,0
20231011,160500,178460480,8560,8560,8560,8560,0
20231011,160400,178460480,8560,8560,8560,8560,0
20231011,160300,178460480,8560,8560,8560,8560,0
20231011,160200,178460480,8560,8560,8560,8560,0
20231011,160100,178460480,8560,8560,8560,8560,0
20231011,160000,178460480,8560,8560,8560,8560,0
20231011,155900,178460480,8560,8560,8560,8560,0
20231011,155800,178460480,8560,8560,8560,8560,0
20231011,155700,178460480,8560,8560,8560,8560,0
20231011,155600,178460480,8560,8560,8560,8560,0
20231011,155500,178460480,8560,8560,8560,8560,0
20231011,155400,178460480,8560,8560,8560,8560,0
20231011,155300,178460480,8560,8560,8560,8560,0
20231011,155200,178460480,8560,8560,8560,8560,0
20231011,155100,178460480,8560,8560,8560,8560,303
20231011,155000,178460480,8560,8560,8560,8560,0
20231011,154900,178460480,8560,8560,8560,8560,0
20231011,154800,178460480,8560,8560,8560,8560,0
20231011,154700,178460480,8560,8560,8560,8560,0
20231011,154600,178460480,8560,8560,8560,8560,0
20231011,154500,178460480,8560,8560,8560,8560,0
20231011,154400,178460480,8560,8560,8560,8560,0
20231011,154300,178460480,8560,8560,8560,8560,0
20231011,154200,178460480,8560,8560,8560,8560,0
20231011,154100,178460480,8560,8560,8560,8560,0
20231011,154000,178460480,8560,8560,8560,8560,0
20231011,153900,178460480,8560,8560,8560,8560,0
20231011,153800,178460480,8560,8560,8560,8560,0
20231011,153700,178460480,8560,8560,8560,8560,0
20231011,153600,178460480,8560,8560,8560,8560,0
20231011,153500,178460480,8560,8560,8560,8560,0
20231011,153400,178460480,8560,8560,8560,8560,0
20231011,153300,178460480,8560,8560,8560,8560,0
20231011,153200,178460480,8560,8560,8560,8560,0
20231011,153100,178460480,8560,8560,8560,8560,0
20231011,153000,178460480,8560,8560,8560,8560,303
20231011,152900,175866800,8560,8560,8560,8560,0
20231011,152800,175866800,8560,8560,8560,8560,0
20231011,152700,175866800,8560,8560,8560,8560,0
20231011,152600,175866800,8560,8560,8560,8560,0
20231011,152500,175866800,8560,8560,8560,8560,0
20231011,152400,175866800,8560,8560,8560,8560,0
20231011,152300,175866800,8560,8560,8560,8560,0
20231011,152200,175866800,8560,8560,8560,8560,0
20231011,152100,175866800,8560,8560,8560,8560,0
20231011,152000,175866800,8560,8560,8560,8560,0
20231011,151900,175866800,8560,8540,8560,8530,686
20231011,151800,170012600,8540,8550,8550,8540,55
20231011,151700,169542460,8560,8560,8560,8560,0
20231011,151600,169542460,8560,8560,8560,8560,5
20231011,151500,169499660,8560,8560,8560,8560,1
20231011,151400,169491100,8560,8560,8560,8560,1
20231011,151300,169482540,8550,8550,8550,8550,0
20231011,151200,169482540,8550,8550,8550,8550,0
20231011,151100,169482540,8550,8550,8550,8550,20
20231011,151000,169311540,8560,8550,8560,8550,278
20231011,150900,166934630,8560,8560,8560,8560,0
20231011,150800,166934630,8560,8560,8560,8560,0
20231011,150700,166934630,8560,8560,8560,8560,0
20231011,150600,166934630,8560,8580,8580,8560,271
20231011,150500,164614850,8560,8560,8560,8560,100
20231011,150400,163758850,8560,8560,8560,8560,0
20231011,150300,163758850,8560,8550,8560,8550,469
20231011,150200,159748890,8540,8540,8540,8540,0
20231011,150100,159748890,8540,8550,8550,8540,2561
20231011,150000,137877350,8550,8550,8550,8550,4
20231011,145900,137843150,8590,8590,8590,8590,0
20231011,145800,137843150,8590,8590,8590,8590,1
20231011,145700,137834560,8560,8560,8560,8560,0
20231011,145600,137834560,8560,8580,8590,8540,1488
20231011,145500,125104460,8590,8590,8590,8590,0
20231011,145400,125104460,8590,8590,8590,8590,0
20231011,145300,125104460,8590,8590,8590,8590,1
20231011,145200,125095870,8590,8590,8590,8590,0
20231011,145100,125095870,8590,8590,8590,8590,1
20231011,145000,125087280,8580,8580,8580,8580,0
20231011,144900,125087280,8580,8580,8580,8580,73
20231011,144800,124460940,8580,8580,8580,8580,5
20231011,144700,124418040,8580,8580,8580,8580,10
20231011,144600,124332240,8580,8580,8580,8580,0
20231011,144500,124332240,8580,8580,8580,8580,1
20231011,144400,124323660,8580,8580,8580,8580,0
20231011,144300,124323660,8580,8580,8580,8580,80
20231011,144200,123637260,8560,8560,8560,8560,453
20231011,144100,119759580,8580,8580,8580,8580,0
20231011,144000,119759580,8580,8580,8580,8580,0
20231011,143900,119759580,8580,8580,8580,8580,1
20231011,143800,119751000,8560,8560,8560,8560,2
20231011,143700,119733880,8570,8570,8570,8570,313
20231011,143600,117051470,8570,8570,8570,8570,0
20231011,143500,117051470,8570,8570,8570,8570,140
20231011,143400,115851670,8590,8590,8590,8590,0
20231011,143300,115851670,8590,8590,8590,8590,0
20231011,143200,115851670,8590,8590,8590,8590,0
20231011,143100,115851670,8590,8590,8590,8590,1
20231011,143000,115843080,8590,8590,8590,8590,83
20231011,142900,115130110,8590,8590,8590,8590,0
20231011,142800,115130110,8590,8590,8590,8590,0
20231011,142700,115130110,8590,8590,8590,8590,0
20231011,142600,115130110,8590,8590,8590,8590,0
20231011,142500,115130110,8590,8590,8590,8590,2
20231011,142400,115112930,8580,8580,8580,8580,193
20231011,142300,113456990,8570,8570,8570,8570,1
20231011,142200,113448420,8600,8600,8600,8600,0
20231011,142100,113448420,8600,8600,8600,8600,0
20231011,142000,113448420,8600,8600,8600,8570,3
20231011,141900,113422650,8600,8600,8600,8600,0
20231011,141800,113422650,8600,8600,8600,8600,0
20231011,141700,113422650,8600,8600,8600,8600,0
20231011,141600,113422650,8600,8590,8600,8590,5
20231011,141500,113379670,8580,8590,8590,8580,220
20231011,141400,111490070,8590,8590,8590,8590,4
20231011,141300,111455710,8590,8590,8590,8590,3
20231011,141200,111429940,8590,8580,8590,8580,10
20231011,141100,111344120,8580,8570,8580,8570,710
20231011,141000,105259400,8560,8560,8560,8560,0
20231011,140900,105259400,8560,8560,8560,8560,0
20231011,140800,105259400,8560,8560,8560,8560,338
20231011,140700,102366120,8550,8540,8550,8540,270
20231011,140600,100058600,8550,8550,8550,8550,0
20231011,140500,100058600,8550,8550,8550,8550,0
20231011,140400,100058600,8550,8550,8550,8550,2
20231011,140300,100041500,8540,8540,8540,8540,0
20231011,140200,100041500,8540,8540,8540,8540,0
20231011,140100,100041500,8540,8540,8540,8540,0
20231011,140000,100041500,8540,8540,8540,8540,2
20231011,135900,100024420,8550,8550,8550,8550,1
20231011,135800,100015870,8540,8540,8540,8540,0
20231011,135700,100015870,8540,8540,8540,8540,0
20231011,135600,100015870,8540,8540,8540,8540,0
20231011,135500,100015870,8540,8540,8540,8540,0
20231011,135400,100015870,8540,8540,8540,8540,0
20231011,135300,100015870,8540,8540,8540,8540,0
20231011,135200,100015870,8540,8540,8540,8540,0
20231011,135100,100015870,8540,8540,8540,8540,0
20231011,135000,100015870,8540,8540,8540,8540,0
20231011,134900,100015870,8540,8540,8540,8540,0
20231011,134800,100015870,8540,8540,8540,8540,0
20231011,134700,100015870,8540,8540,8540,8540,0
20231011,134600,100015870,8540,8540,8540,8540,0
20231011,134500,100015870,8540,8540,8540,8540,0
20231011,134400,100015870,8540,8550,8550,8540,50
20231011,134300,99588800,8560,8560,8560,8560,0
20231011,134200,99588800,8560,8560,8560,8560,0
20231011,134100,99588800,8560,8560,8560,8560,0
20231011,134000,99588800,8560,8560,8560,8560,0
20231011,133900,99588800,8560,8560,8560,8560,0
20231011,133800,99588800,8560,8560,8560,8560,0
20231011,133700,99588800,8560,8560,8560,8560,1
20231011,133600,99580240,8560,8560,8560,8560,0
20231011,133500,99580240,8560,8560,8560,8560,0
20231011,133400,99580240,8560,8560,8560,8560,0
20231011,133300,99580240,8560,8560,8560,8560,0
20231011,133200,99580240,8560,8560,8560,8560,0
20231011,133100,99580240,8560,8560,8560,8560,0
20231011,133000,99580240,8560,8560,8560,8560,0
20231011,132900,99580240,8560,8560,8560,8560,0
20231011,132800,99580240,8560,8560,8560,8560,0
20231011,132700,99580240,8560,8560,8560,8560,0
20231011,132600,99580240,8560,8560,8560,8560,0
20231011,132500,99580240,8560,8560,8560,8560,0
20231011,132400,99580240,8560,8560,8560,8560,0
20231011,132300,99580240,8560,8560,8560,8560,0
20231011,132200,99580240,8560,8560,8560,8560,0
20231011,132100,99580240,8560,8560,8560,8560,1
20231011,132000,99571680,8560,8560,8560,8560,0
20231011,131900,99571680,8560,8560,8560,8560,0
20231011,131800,99571680,8560,8560,8560,8560,0
20231011,131700,99571680,8560,8560,8560,8560,0
20231011,131600,99571680,8560,8560,8560,8560,23
20231011,131500,99374800,8560,8560,8560,8560,0
20231011,131400,99374800,8560,8560,8560,8560,0
20231011,131300,99374800,8560,8560,8560,8560,1
20231011,131200,99366240,8560,8560,8560,8560,1
20231011,131100,99357680,8550,8550,8550,8550,152
20231011,131000,98058080,8550,8550,8550,8550,0
20231011,130900,98058080,8550,8550,8550,8550,0
20231011,130800,98058080,8550,8550,8550,8550,0
20231011,130700,98058080,8550,8550,8550,8550,0
20231011,130600,98058080,8550,8550,8550,8550,0
20231011,130500,98058080,8550,8550,8550,8550,11
20231011,130400,97964030,8560,8560,8560,8560,0
20231011,130300,97964030,8560,8560,8560,8560,0
20231011,130200,97964030,8560,8560,8560,8560,1
20231011,130100,97955470,8560,8560,8560,8560,0
20231011,130000,97955470,8560,8560,8560,8560,0
20231011,125900,97955470,8560,8560,8560,8560,0
20231011,125800,97955470,8560,8560,8560,8560,0
20231011,125700,97955470,8560,8560,8560,8560,0
20231011,125600,97955470,8560,8560,8560,8560,1
20231011,125500,97946910,8560,8560,8560,8560,0
20231011,125400,97946910,8560,8560,8560,8560,1
20231011,125300,97938350,8560,8560,8560,8560,0
20231011,125200,97938350,8560,8560,8560,8560,0
20231011,125100,97938350,8560,8560,8560,8560,0
20231011,125000,97938350,8560,8560,8560,8560,0
20231011,124900,97938350,8560,8560,8560,8560,8
20231011,124800,97869870,8560,8560,8560,8560,0
20231011,124700,97869870,8560,8560,8560,8560,0
20231011,124600,97869870,8560,8560,8560,8560,0
20231011,124500,97869870,8560,8560,8560,8560,0
20231011,124400,97869870,8560,8560,8560,8560,58
20231011,124300,97373390,8560,8560,8560,8560,0
20231011,124200,97373390,8560,8560,8560,8560,0
20231011,124100,97373390,8560,8560,8560,8560,0
20231011,124000,97373390,8560,8560,8560,8560,0
20231011,123900,97373390,8560,8560,8560,8560,1
20231011,123800,97364830,8560,8560,8560,8560,0
20231011,123700,97364830,8560,8560,8560,8560,0
20231011,123600,97364830,8560,8560,8560,8560,0
20231011,123500,97364830,8560,8560,8560,8560,0
20231011,123400,97364830,8560,8560,8560,8560,2
20231011,123300,97347710,8530,8530,8530,8530,0
20231011,123200,97347710,8530,8530,8530,8530,1
20231011,123100,97339180,8560,8560,8560,8560,0
20231011,123000,97339180,8560,8560,8560,8560,0
20231011,122900,97339180,8560,8560,8560,8560,0
20231011,122800,97339180,8560,8560,8560,8560,0
20231011,122700,97339180,8560,8560,8560,8560,35
20231011,122600,97039580,8560,8560,8560,8560,0
20231011,122500,97039580,8560,8560,8560,8560,0
20231011,122400,97039580,8560,8560,8560,8560,233
20231011,122300,95045100,8560,8560,8560,8560,4
20231011,122200,95010860,8560,8560,8560,8560,8
20231011,122100,94942380,8560,8560,8560,8560,10
20231011,122000,94856780,8560,8560,8560,8560,0
20231011,121900,94856780,8560,8560,8560,8560,304
20231011,121800,92254540,8540,8540,8540,8540,1719
20231011,121700,77574280,8540,8540,8540,8540,2
20231011,121600,77557200,8540,8540,8540,8540,0
20231011,121500,77557200,8540,8540,8540,8540,0
20231011,121400,77557200,8540,8540,8540,8540,0
20231011,121300,77557200,8540,8540,8540,8540,0
20231011,121200,77557200,8540,8540,8540,8540,59
20231011,121100,77053340,8540,8540,8540,8540,0
20231011,121000,77053340,8540,8540,8540,8540,1
20231011,120900,77044800,8540,8540,8540,8540,0
20231011,120800,77044800,8540,8540,8540,8540,15
20231011,120700,76916700,8530,8530,8530,8530,200
20231011,120600,75210700,8530,8530,8530,8530,30
20231011,120500,74954800,8530,8530,8530,8530,0
20231011,120400,74954800,8530,8530,8530,8530,0
20231011,120300,74954800,8530,8540,8540,8530,2055
20231011,120200,57413910,8540,8540,8540,8540,0
20231011,120100,57413910,8540,8540,8540,8540,0
20231011,120000,57413910,8540,8540,8540,8540,135
20231011,115900,56261010,8550,8550,8550,8550,3
20231011,115800,56235360,8560,8560,8560,8560,0
20231011,115700,56235360,8560,8560,8560,8560,0
20231011,115600,56235360,8560,8560,8560,8560,1
20231011,115500,56226800,8560,8560,8560,8560,0
20231011,115400,56226800,8560,8560,8560,8560,0
20231011,115300,56226800,8560,8560,8560,8560,0
20231011,115200,56226800,8560,8560,8560,8560,0
20231011,115100,56226800,8560,8560,8560,8560,4
20231011,115000,56192560,8560,8560,8560,8560,0
20231011,114900,56192560,8560,8560,8560,8560,10
20231011,114800,56106960,8560,8560,8560,8560,0
20231011,114700,56106960,8560,8560,8560,8560,0
20231011,114600,56106960,8560,8540,8560,8540,136
20231011,114500,54943540,8550,8550,8550,8550,0
20231011,114400,54943540,8550,8550,8550,8550,570
20231011,114300,50070040,8540,8540,8540,8540,0
20231011,114200,50070040,8540,8540,8540,8540,0
20231011,114100,50070040,8540,8540,8540,8540,473
20231011,114000,46030620,8530,8530,8530,8530,0
20231011,113900,46030620,8530,8530,8530,8530,0
20231011,113800,46030620,8530,8530,8530,8530,0
20231011,113700,46030620,8530,8530,8530,8530,0
20231011,113600,46030620,8530,8530,8530,8530,0
20231011,113500,46030620,8530,8530,8530,8530,0
20231011,113400,46030620,8530,8530,8530,8530,0
20231011,113300,46030620,8530,8530,8530,8530,0
20231011,113200,46030620,8530,8530,8530,8530,0
20231011,113100,46030620,8530,8530,8530,8530,2
20231011,113000,46013560,8530,8530,8530,8530,0
20231011,112900,46013560,8530,8530,8530,8530,1
20231011,112800,46005030,8540,8540,8540,8540,0
20231011,112700,46005030,8540,8540,8540,8540,0
20231011,112600,46005030,8540,8540,8540,8540,0
20231011,112500,46005030,8540,8540,8540,8540,0
20231011,112400,46005030,8540,8540,8540,8540,14
20231011,112300,45885470,8520,8520,8520,8520,0
20231011,112200,45885470,8520,8520,8520,8520,0
20231011,112100,45885470,8520,8520,8520,8520,0
20231011,112000,45885470,8520,8520,8520,8520,0
20231011,111900,45885470,8520,8520,8520,8520,0
20231011,111800,45885470,8520,8520,8520,8520,1
20231011,111700,45876950,8510,8510,8510,8510,0
20231011,111600,45876950,8510,8510,8510,8510,0
20231011,111500,45876950,8510,8510,8510,8510,0
20231011,111400,45876950,8510,8510,8510,8510,0
20231011,111300,45876950,8510,8510,8510,8510,0
20231011,111200,45876950,8510,8510,8510,8510,0
20231011,111100,45876950,8510,8510,8510,8510,0
20231011,111000,45876950,8510,8510,8510,8510,0
20231011,110900,45876950,8510,8510,8510,8510,0
20231011,110800,45876950,8510,8510,8510,8510,0
20231011,110700,45876950,8510,8510,8510,8510,100
20231011,110600,45025950,8540,8540,8540,8540,0
20231011,110500,45025950,8540,8540,8540,8540,0
20231011,110400,45025950,8540,8540,8540,8540,0
20231011,110300,45025950,8540,8540,8540,8540,0
20231011,110200,45025950,8540,8540,8540,8540,0
20231011,110100,45025950,8540,8540,8540,8540,0
20231011,110000,45025950,8540,8540,8540,8540,0
20231011,105900,45025950,8540,8540,8540,8540,0
20231011,105800,45025950,8540,8540,8540,8540,0
20231011,105700,45025950,8540,8540,8540,8540,0
20231011,105600,45025950,8540,8540,8540,8540,0
20231011,105500,45025950,8540,8540,8540,8540,0
20231011,105400,45025950,8540,8540,8540,8540,0
20231011,105300,45025950,8540,8540,8540,8540,0
20231011,105200,45025950,8540,8540,8540,8540,0
20231011,105100,45025950,8540,8540,8540,8540,4
20231011,105000,44991790,8530,8530,8530,8530,0
20231011,104900,44991790,8530,8530,8530,8530,0
20231011,104800,44991790,8530,8530,8530,8530,0
20231011,104700,44991790,8530,8530,8530,8530,0
20231011,104600,44991790,8530,8530,8530,8530,0
20231011,104500,44991790,8530,8530,8530,8530,30
20231011,104400,44735890,8530,8530,8530,8530,0
20231011,104300,44735890,8530,8530,8530,8530,0
20231011,104200,44735890,8530,8530,8530,8530,0
20231011,104100,44735890,8530,8530,8530,8530,0
20231011,104000,44735890,8530,8530,8530,8530,0
20231011,103900,44735890,8530,8530,8530,8530,0
20231011,103800,44735890,8530,8530,8530,8530,1
20231011,103700,44727360,8530,8530,8530,8530,0
20231011,103600,44727360,8530,8530,8530,8530,0
20231011,103500,44727360,8530,8530,8530,8530,0
20231011,103400,44727360,8530,8530,8530,8530,0
20231011,103300,44727360,8530,8530,8530,8530,0
20231011,103200,44727360,8530,8530,8530,8530,0
20231011,103100,44727360,8530,8530,8530,8530,0
20231011,103000,44727360,8530,8530,8530,8530,0
20231011,102900,44727360,8530,8530,8530,8530,0
20231011,102800,44727360,8530,8530,8530,8530,0
20231011,102700,44727360,8530,8530,8530,8530,2
20231011,102600,44710300,8530,8530,8530,8530,0
20231011,102500,44710300,8530,8530,8530,8530,0
20231011,102400,44710300,8530,8520,8530,8520,79
20231011,102300,44036450,8520,8520,8520,8520,0
20231011,102200,44036450,8520,8520,8520,8520,0
20231011,102100,44036450,8520,8520,8520,8520,0
20231011,102000,44036450,8520,8520,8520,8520,0
20231011,101900,44036450,8520,8520,8520,8520,1
20231011,101800,44027930,8500,8500,8500,8500,300
20231011,101700,41477930,8500,8500,8500,8500,0
20231011,101600,41477930,8500,8500,8500,8500,0
20231011,101500,41477930,8500,8500,8500,8500,0
20231011,101400,41477930,8500,8500,8500,8500,0
20231011,101300,41477930,8500,8500,8500,8500,0
20231011,101200,41477930,8500,8500,8500,8500,160
20231011,101100,40117930,8500,8500,8500,8500,0
20231011,101000,40117930,8500,8500,8500,8500,0
20231011,100900,40117930,8500,8500,8500,8500,0
20231011,100800,40117930,8500,8500,8500,8500,0
20231011,100700,40117930,8500,8510,8510,8500,120
20231011,100600,39097920,8520,8520,8520,8520,0
20231011,100500,39097920,8520,8520,8520,8520,0
20231011,100400,39097920,8520,8520,8520,8520,0
20231011,100300,39097920,8520,8520,8520,8520,0
20231011,100200,39097920,8520,8510,8520,8510,211
20231011,100100,37301180,8510,8480,8510,8480,166
20231011,100000,35888720,8460,8460,8460,8460,0
20231011,095900,35888720,8460,8460,8460,8460,0
20231011,095800,35888720,8460,8460,8460,8460,0
20231011,095700,35888720,8460,8460,8460,8460,0
20231011,095600,35888720,8460,8460,8460,8460,0
20231011,095500,35888720,8460,8460,8460,8460,0
20231011,095400,35888720,8460,8470,8470,8460,561
20231011,095300,31142350,8460,8460,8460,8460,0
20231011,095200,31142350,8460,8460,8460,8460,0
20231011,095100,31142350,8460,8460,8460,8460,100
20231011,095000,30296350,8460,8460,8460,8460,0
20231011,094900,30296350,8460,8500,8500,8460,523
20231011,094800,25870030,8490,8490,8490,8490,35
20231011,094700,25572880,8490,8490,8490,8490,15
20231011,094600,25445530,8480,8480,8480,8480,0
20231011,094500,25445530,8480,8480,8480,8480,0
20231011,094400,25445530,8480,8480,8480,8480,420
20231011,094300,21883930,8480,8480,8480,8480,8
20231011,094200,21816090,8480,8480,8480,8480,1
20231011,094100,21807610,8460,8460,8460,8460,0
20231011,094000,21807610,8460,8490,8490,8460,1049
20231011,093900,12925480,8490,8490,8490,8490,0
20231011,093800,12925480,8490,8490,8490,8490,15
20231011,093700,12798130,8490,8490,8490,8490,0
20231011,093600,12798130,8490,8490,8490,8490,15
20231011,093500,12670780,8510,8510,8510,8510,3
20231011,093400,12645250,8520,8520,8520,8520,0
20231011,093300,12645250,8520,8520,8520,8520,43
20231011,093200,12278890,8530,8530,8530,8530,11
20231011,093100,12185060,8530,8530,8530,8530,0
20231011,093000,12185060,8530,8530,8530,8530,1
20231011,092900,12176530,8530,8530,8530,8530,0
20231011,092800,12176530,8530,8530,8530,8530,0
20231011,092700,12176530,8530,8530,8530,8530,1
20231011,092600,12168000,8490,8490,8490,8490,0
20231011,092500,12168000,8490,8490,8490,8490,0
20231011,092400,12168000,8490,8490,8490,8490,0
20231011,092300,12168000,8490,8500,8500,8490,1100
20231011,092200,2828990,8530,8530,8530,8530,0
20231011,092100,2828990,8530,8530,8530,8530,0
20231011,092000,2828990,8530,8530,8530,8530,0
20231011,091900,2828990,8530,8530,8530,8530,0
20231011,091800,2828990,8530,8530,8530,8530,0
20231011,091700,2828990,8530,8530,8530,8530,0
20231011,091600,2828990,8530,8530,8530,8530,2
20231011,091500,2811930,8540,8540,8540,8540,0
20231011,091400,2811930,8540,8540,8540,8540,95
20231011,091300,2000630,8540,8540,8540,8540,123
20231011,091200,950210,8540,8540,8540,8540,1
20231011,091100,941670,8560,8560,8560,8560,0
20231011,091000,941670,8560,8560,8560,8560,10
20231011,090900,856070,8560,8540,8560,8540,11
20231011,090800,762110,8530,8530,8530,8530,0
20231011,090700,762110,8530,8500,8530,8500,8
20231011,090600,693900,8470,8470,8470,8470,0
20231011,090500,693900,8470,8470,8470,8470,0
20231011,090400,693900,8470,8470,8470,8470,0
20231011,090300,693900,8470,8470,8470,8470,0
20231011,090200,693900,8470,8470,8470,8470,0
20231011,090100,693900,8470,8470,8470,8470,18
20231011,090000,541440,8460,8460,8460,8460,64