stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191800,190118970,8790,8790,8790,8790,439
20231017,191700,190118970,8790,8790,8790,8790,0
20231017,191600,190118970,8790,8790,8790,8790,0
20231017,191500,190118970,8790,8790,8790,8790,0
20231017,191400,190118970,8790,8790,8790,8790,0
20231017,191300,190118970,8790,8790,8790,8790,0
20231017,191200,190118970,8790,8790,8790,8790,0
20231017,191100,190118970,8790,8790,8790,8790,0
20231017,191000,190118970,8790,8790,8790,8790,0
20231017,190900,190118970,8790,8790,8790,8790,0
20231017,190800,190118970,8790,8790,8790,8790,0
20231017,190700,190118970,8790,8790,8790,8790,0
20231017,190600,190118970,8790,8790,8790,8790,0
20231017,190500,190118970,8790,8790,8790,8790,0
20231017,190400,190118970,8790,8790,8790,8790,0
20231017,190300,190118970,8790,8790,8790,8790,0
20231017,190200,190118970,8790,8790,8790,8790,0
20231017,190100,190118970,8790,8790,8790,8790,0
20231017,190000,190118970,8790,8790,8790,8790,0
20231017,185900,190118970,8790,8790,8790,8790,0
20231017,185800,190118970,8790,8790,8790,8790,0
20231017,185700,190118970,8790,8790,8790,8790,0
20231017,185600,190118970,8790,8790,8790,8790,0
20231017,185500,190118970,8790,8790,8790,8790,0
20231017,185400,190118970,8790,8790,8790,8790,0
20231017,185300,190118970,8790,8790,8790,8790,0
20231017,185200,190118970,8790,8790,8790,8790,0
20231017,185100,190118970,8790,8790,8790,8790,0
20231017,185000,190118970,8790,8790,8790,8790,0
20231017,184900,190118970,8790,8790,8790,8790,0
20231017,184800,190118970,8790,8790,8790,8790,439
20231017,184700,190118970,8790,8790,8790,8790,0
20231017,184600,190118970,8790,8790,8790,8790,0
20231017,184500,190118970,8790,8790,8790,8790,0
20231017,184400,190118970,8790,8790,8790,8790,0
20231017,184300,190118970,8790,8790,8790,8790,0
20231017,184200,190118970,8790,8790,8790,8790,0
20231017,184100,190118970,8790,8790,8790,8790,0
20231017,184000,190118970,8790,8790,8790,8790,0
20231017,183900,190118970,8790,8790,8790,8790,0
20231017,183800,190118970,8790,8790,8790,8790,0
20231017,183700,190118970,8790,8790,8790,8790,0
20231017,183600,190118970,8790,8790,8790,8790,0
20231017,183500,190118970,8790,8790,8790,8790,0
20231017,183400,190118970,8790,8790,8790,8790,0
20231017,183300,190118970,8790,8790,8790,8790,0
20231017,183200,190118970,8790,8790,8790,8790,0
20231017,183100,190118970,8790,8790,8790,8790,0
20231017,183000,190118970,8790,8790,8790,8790,0
20231017,182900,190118970,8790,8790,8790,8790,0
20231017,182800,190118970,8790,8790,8790,8790,0
20231017,182700,190118970,8790,8790,8790,8790,0
20231017,182600,190118970,8790,8790,8790,8790,0
20231017,182500,190118970,8790,8790,8790,8790,0
20231017,182400,190118970,8790,8790,8790,8790,0
20231017,182300,190118970,8790,8790,8790,8790,0
20231017,182200,190118970,8790,8790,8790,8790,0
20231017,182100,190118970,8790,8790,8790,8790,0
20231017,182000,190118970,8790,8790,8790,8790,0
20231017,181900,190118970,8790,8790,8790,8790,0
20231017,181800,190118970,8790,8790,8790,8790,439
20231017,181700,190118970,8790,8790,8790,8790,0
20231017,181600,190118970,8790,8790,8790,8790,0
20231017,181500,190118970,8790,8790,8790,8790,0
20231017,181400,190118970,8790,8790,8790,8790,0
20231017,181300,190118970,8790,8790,8790,8790,0
20231017,181200,190118970,8790,8790,8790,8790,0
20231017,181100,190118970,8790,8790,8790,8790,0
20231017,181000,190118970,8790,8790,8790,8790,0
20231017,180900,190118970,8790,8790,8790,8790,0
20231017,180800,190118970,8790,8790,8790,8790,0
20231017,180700,190118970,8790,8790,8790,8790,0
20231017,180600,190118970,8790,8790,8790,8790,0
20231017,180500,190118970,8790,8790,8790,8790,0
20231017,180400,190118970,8790,8790,8790,8790,0
20231017,180300,190118970,8790,8790,8790,8790,0
20231017,180200,190118970,8790,8790,8790,8790,0
20231017,180100,190118970,8790,8790,8790,8790,0
20231017,180000,190118970,8790,8790,8790,8790,0
20231017,175900,190118970,8790,8790,8790,8790,0
20231017,175800,190118970,8790,8790,8790,8790,0
20231017,175700,190118970,8790,8790,8790,8790,0
20231017,175600,190118970,8790,8790,8790,8790,0
20231017,175500,190118970,8790,8790,8790,8790,0
20231017,175400,190118970,8790,8790,8790,8790,0
20231017,175300,190118970,8790,8790,8790,8790,0
20231017,175200,190118970,8790,8790,8790,8790,0
20231017,175100,190118970,8790,8790,8790,8790,0
20231017,175000,190118970,8790,8790,8790,8790,0
20231017,174900,190118970,8790,8790,8790,8790,0
20231017,174800,190118970,8790,8790,8790,8790,439
20231017,174700,190118970,8790,8790,8790,8790,0
20231017,174600,190118970,8790,8790,8790,8790,0
20231017,174500,190118970,8790,8790,8790,8790,0
20231017,174400,190118970,8790,8790,8790,8790,0
20231017,174300,190118970,8790,8790,8790,8790,0
20231017,174200,190118970,8790,8790,8790,8790,0
20231017,174100,190118970,8790,8790,8790,8790,0
20231017,174000,190118970,8790,8790,8790,8790,0
20231017,173900,190118970,8790,8790,8790,8790,0
20231017,173800,190118970,8790,8790,8790,8790,0
20231017,173700,190118970,8790,8790,8790,8790,0
20231017,173600,190118970,8790,8790,8790,8790,0
20231017,173500,190118970,8790,8790,8790,8790,0
20231017,173400,190118970,8790,8790,8790,8790,0
20231017,173300,190118970,8790,8790,8790,8790,0
20231017,173200,190118970,8790,8790,8790,8790,0
20231017,173100,190118970,8790,8790,8790,8790,0
20231017,173000,190118970,8790,8790,8790,8790,0
20231017,172900,190118970,8790,8790,8790,8790,0
20231017,172800,190118970,8790,8790,8790,8790,0
20231017,172700,190118970,8790,8790,8790,8790,0
20231017,172600,190118970,8790,8790,8790,8790,0
20231017,172500,190118970,8790,8790,8790,8790,0
20231017,172400,190118970,8790,8790,8790,8790,0
20231017,172300,190118970,8790,8790,8790,8790,0
20231017,172200,190118970,8790,8790,8790,8790,0
20231017,172100,190118970,8790,8790,8790,8790,0
20231017,172000,190118970,8790,8790,8790,8790,0
20231017,171900,190118970,8790,8790,8790,8790,0
20231017,171800,190118970,8790,8790,8790,8790,439
20231017,171700,190118970,8790,8790,8790,8790,0
20231017,171600,190118970,8790,8790,8790,8790,0
20231017,171500,190118970,8790,8790,8790,8790,0
20231017,171400,190118970,8790,8790,8790,8790,0
20231017,171300,190118970,8790,8790,8790,8790,0
20231017,171200,190118970,8790,8790,8790,8790,0
20231017,171100,190118970,8790,8790,8790,8790,0
20231017,171000,190118970,8790,8790,8790,8790,0
20231017,170900,190118970,8790,8790,8790,8790,0
20231017,170800,190118970,8790,8790,8790,8790,0
20231017,170700,190118970,8790,8790,8790,8790,0
20231017,170600,190118970,8790,8790,8790,8790,0
20231017,170500,190118970,8790,8790,8790,8790,0
20231017,170400,190118970,8790,8790,8790,8790,0
20231017,170300,190118970,8790,8790,8790,8790,0
20231017,170200,190118970,8790,8790,8790,8790,0
20231017,170100,190118970,8790,8790,8790,8790,0
20231017,170000,190118970,8790,8790,8790,8790,0
20231017,165900,190118970,8790,8790,8790,8790,0
20231017,165800,190118970,8790,8790,8790,8790,0
20231017,165700,190118970,8790,8790,8790,8790,0
20231017,165600,190118970,8790,8790,8790,8790,0
20231017,165500,190118970,8790,8790,8790,8790,0
20231017,165400,190118970,8790,8790,8790,8790,0
20231017,165300,190118970,8790,8790,8790,8790,0
20231017,165200,190118970,8790,8790,8790,8790,0
20231017,165100,190118970,8790,8790,8790,8790,0
20231017,165000,190118970,8790,8790,8790,8790,0
20231017,164900,190118970,8790,8790,8790,8790,0
20231017,164800,190118970,8790,8790,8790,8790,439
20231017,164700,190118970,8790,8790,8790,8790,0
20231017,164600,190118970,8790,8790,8790,8790,0
20231017,164500,190118970,8790,8790,8790,8790,0
20231017,164400,190118970,8790,8790,8790,8790,0
20231017,164300,190118970,8790,8790,8790,8790,0
20231017,164200,190118970,8790,8790,8790,8790,0
20231017,164100,190118970,8790,8790,8790,8790,0
20231017,164000,190118970,8790,8790,8790,8790,0
20231017,163900,190118970,8790,8790,8790,8790,0
20231017,163800,190118970,8790,8790,8790,8790,0
20231017,163700,190118970,8790,8790,8790,8790,0
20231017,163600,190118970,8790,8790,8790,8790,0
20231017,163500,190118970,8790,8790,8790,8790,0
20231017,163400,190118970,8790,8790,8790,8790,0
20231017,163300,190118970,8790,8790,8790,8790,0
20231017,163200,190118970,8790,8790,8790,8790,0
20231017,163100,190118970,8790,8790,8790,8790,0
20231017,163000,190118970,8790,8790,8790,8790,0
20231017,162900,190118970,8790,8790,8790,8790,0
20231017,162800,190118970,8790,8790,8790,8790,0
20231017,162700,190118970,8790,8790,8790,8790,0
20231017,162600,190118970,8790,8790,8790,8790,0
20231017,162500,190118970,8790,8790,8790,8790,0
20231017,162400,190118970,8790,8790,8790,8790,0
20231017,162300,190118970,8790,8790,8790,8790,0
20231017,162200,190118970,8790,8790,8790,8790,0
20231017,162100,190118970,8790,8790,8790,8790,0
20231017,162000,190118970,8790,8790,8790,8790,0
20231017,161900,190118970,8790,8790,8790,8790,0
20231017,161800,190118970,8790,8790,8790,8790,439
20231017,161700,190118970,8790,8790,8790,8790,0
20231017,161600,190118970,8790,8790,8790,8790,0
20231017,161500,190118970,8790,8790,8790,8790,0
20231017,161400,190118970,8790,8790,8790,8790,0
20231017,161300,190118970,8790,8790,8790,8790,0
20231017,161200,190118970,8790,8790,8790,8790,0
20231017,161100,190118970,8790,8790,8790,8790,0
20231017,161000,190118970,8790,8790,8790,8790,0
20231017,160900,190118970,8790,8790,8790,8790,0
20231017,160800,190118970,8790,8790,8790,8790,0
20231017,160700,190118970,8790,8790,8790,8790,0
20231017,160600,190118970,8790,8790,8790,8790,0
20231017,160500,190118970,8790,8790,8790,8790,0
20231017,160400,190118970,8790,8790,8790,8790,0
20231017,160300,190118970,8790,8790,8790,8790,0
20231017,160200,190118970,8790,8790,8790,8790,0
20231017,160100,190118970,8790,8790,8790,8790,0
20231017,160000,190118970,8790,8790,8790,8790,0
20231017,155900,190118970,8790,8790,8790,8790,0
20231017,155800,190118970,8790,8790,8790,8790,0
20231017,155700,190118970,8790,8790,8790,8790,0
20231017,155600,190118970,8790,8790,8790,8790,0
20231017,155500,190118970,8790,8790,8790,8790,0
20231017,155400,190118970,8790,8790,8790,8790,0
20231017,155300,190118970,8790,8790,8790,8790,0
20231017,155200,190118970,8790,8790,8790,8790,0
20231017,155100,190118970,8790,8790,8790,8790,0
20231017,155000,190118970,8790,8790,8790,8790,0
20231017,154900,190118970,8790,8790,8790,8790,0
20231017,154800,190118970,8790,8790,8790,8790,439
20231017,154700,190118970,8790,8790,8790,8790,0
20231017,154600,190118970,8790,8790,8790,8790,0
20231017,154500,190118970,8790,8790,8790,8790,0
20231017,154400,190118970,8790,8790,8790,8790,0
20231017,154300,190118970,8790,8790,8790,8790,0
20231017,154200,190118970,8790,8790,8790,8790,0
20231017,154100,190118970,8790,8790,8790,8790,0
20231017,154000,190118970,8790,8790,8790,8790,0
20231017,153900,190118970,8790,8790,8790,8790,0
20231017,153800,190118970,8790,8790,8790,8790,0
20231017,153700,190118970,8790,8790,8790,8790,0
20231017,153600,190118970,8790,8790,8790,8790,0
20231017,153500,190118970,8790,8790,8790,8790,0
20231017,153400,190118970,8790,8790,8790,8790,0
20231017,153300,190118970,8790,8790,8790,8790,0
20231017,153200,190118970,8790,8790,8790,8790,0
20231017,153100,190118970,8790,8790,8790,8790,0
20231017,153000,190118970,8790,8790,8790,8790,439
20231017,152900,186260160,8770,8770,8770,8770,0
20231017,152800,186260160,8770,8770,8770,8770,0
20231017,152700,186260160,8770,8770,8770,8770,0
20231017,152600,186260160,8770,8770,8770,8770,0
20231017,152500,186260160,8770,8770,8770,8770,0
20231017,152400,186260160,8770,8770,8770,8770,0
20231017,152300,186260160,8770,8770,8770,8770,0
20231017,152200,186260160,8770,8770,8770,8770,0
20231017,152100,186260160,8770,8770,8770,8770,0
20231017,152000,186260160,8770,8770,8770,8770,0
20231017,151900,186260160,8770,8790,8800,8770,198
20231017,151800,184519760,8790,8790,8790,8790,32
20231017,151700,184238480,8770,8790,8790,8770,116
20231017,151600,183220840,8780,8800,8800,8780,216
20231017,151500,181324040,8800,8800,8800,8800,32
20231017,151400,181042440,8800,8800,8800,8800,48
20231017,151300,180620040,8800,8800,8800,8800,32
20231017,151200,180338440,8800,8770,8800,8770,71
20231017,151100,179714330,8800,8800,8800,8800,32
20231017,151000,179432730,8800,8800,8800,8800,48
20231017,150900,179010330,8800,8800,8800,8800,16
20231017,150800,178869530,8800,8790,8800,8790,48
20231017,150700,178447420,8790,8790,8790,8790,32
20231017,150600,178166140,8790,8790,8790,8790,16
20231017,150500,178025500,8790,8790,8790,8780,48
20231017,150400,177603630,8790,8790,8790,8790,49
20231017,150300,177172920,8790,8790,8790,8790,48
20231017,150200,176751000,8790,8790,8790,8790,48
20231017,150100,176329080,8790,8790,8790,8790,48
20231017,150000,175907160,8790,8790,8790,8790,32
20231017,145900,175625880,8790,8790,8790,8790,48
20231017,145800,175203960,8790,8790,8790,8790,48
20231017,145700,174782040,8790,8790,8790,8790,48
20231017,145600,174360120,8790,8790,8790,8790,32
20231017,145500,174078840,8790,8790,8790,8790,48
20231017,145400,173656920,8790,8790,8790,8790,32
20231017,145300,173375640,8790,8790,8790,8790,0
20231017,145200,173375640,8790,8790,8790,8790,0
20231017,145100,173375640,8790,8790,8790,8790,0
20231017,145000,173375640,8790,8790,8790,8790,0
20231017,144900,173375640,8790,8800,8800,8790,378
20231017,144800,170052860,8800,8800,8800,8800,16
20231017,144700,169912060,8800,8790,8800,8790,16
20231017,144600,169771270,8800,8800,8800,8800,0
20231017,144500,169771270,8800,8800,8800,8800,0
20231017,144400,169771270,8800,8800,8800,8800,0
20231017,144300,169771270,8800,8800,8800,8800,16
20231017,144200,169630470,8800,8790,8800,8790,81
20231017,144100,168918210,8790,8790,8790,8790,259
20231017,144000,166641600,8790,8790,8790,8790,16
20231017,143900,166500960,8790,8790,8790,8790,32
20231017,143800,166219680,8790,8790,8790,8770,33
20231017,143700,165929630,8790,8790,8790,8790,32
20231017,143600,165648350,8790,8790,8790,8790,16
20231017,143500,165507710,8790,8790,8790,8790,1
20231017,143400,165498920,8790,8790,8790,8790,16
20231017,143300,165358280,8790,8790,8790,8790,0
20231017,143200,165358280,8790,8790,8790,8790,15
20231017,143100,165226430,8750,8750,8750,8750,0
20231017,143000,165226430,8750,8750,8750,8750,0
20231017,142900,165226430,8750,8750,8750,8750,0
20231017,142800,165226430,8750,8750,8750,8750,0
20231017,142700,165226430,8750,8750,8750,8750,0
20231017,142600,165226430,8750,8750,8750,8750,0
20231017,142500,165226430,8750,8750,8750,8750,0
20231017,142400,165226430,8750,8750,8750,8750,0
20231017,142300,165226430,8750,8750,8750,8750,0
20231017,142200,165226430,8750,8750,8750,8750,0
20231017,142100,165226430,8750,8750,8750,8750,0
20231017,142000,165226430,8750,8750,8750,8750,0
20231017,141900,165226430,8750,8750,8750,8750,0
20231017,141800,165226430,8750,8750,8750,8750,0
20231017,141700,165226430,8750,8750,8750,8750,117
20231017,141600,164202680,8740,8740,8740,8740,13
20231017,141500,164089060,8750,8750,8750,8750,0
20231017,141400,164089060,8750,8750,8750,8750,87
20231017,141300,163327810,8780,8780,8780,8780,354
20231017,141200,160219690,8790,8790,8790,8790,16
20231017,141100,160079050,8790,8790,8790,8790,0
20231017,141000,160079050,8790,8790,8790,8790,0
20231017,140900,160079050,8790,8790,8790,8790,17
20231017,140800,159929620,8800,8800,8800,8800,0
20231017,140700,159929620,8800,8800,8800,8800,0
20231017,140600,159929620,8800,8800,8800,8800,0
20231017,140500,159929620,8800,8800,8800,8800,0
20231017,140400,159929620,8800,8800,8800,8800,16
20231017,140300,159788820,8800,8800,8800,8800,16
20231017,140200,159648020,8800,8790,8800,8780,104
20231017,140100,158733240,8800,8780,8800,8780,1220
20231017,140000,148018290,8760,8760,8760,8760,3
20231017,135900,147992010,8760,8760,8760,8760,0
20231017,135800,147992010,8760,8780,8780,8760,19
20231017,135700,147825250,8780,8780,8780,8780,89
20231017,135600,147043830,8790,8790,8790,8790,0
20231017,135500,147043830,8790,8790,8790,8790,16
20231017,135400,146903190,8790,8790,8790,8790,0
20231017,135300,146903190,8790,8790,8790,8790,16
20231017,135200,146762550,8790,8790,8790,8790,17
20231017,135100,146613120,8790,8790,8790,8780,43
20231017,135000,146235160,8790,8780,8790,8780,16
20231017,134900,146094530,8790,8780,8790,8780,16
20231017,134800,145953970,8780,8780,8780,8780,16
20231017,134700,145813490,8780,8780,8780,8780,16
20231017,134600,145673010,8790,8790,8790,8790,80
20231017,134500,144969810,8740,8720,8740,8720,308
20231017,134400,142282010,8710,8730,8730,8710,251
20231017,134300,140092800,8740,8740,8740,8740,100
20231017,134200,139218800,8740,8740,8740,8740,0
20231017,134100,139218800,8740,8740,8740,8740,0
20231017,134000,139218800,8740,8740,8740,8740,0
20231017,133900,139218800,8740,8740,8740,8740,0
20231017,133800,139218800,8740,8740,8740,8740,0
20231017,133700,139218800,8740,8740,8740,8740,0
20231017,133600,139218800,8740,8740,8740,8740,0
20231017,133500,139218800,8740,8740,8740,8740,0
20231017,133400,139218800,8740,8740,8740,8740,0
20231017,133300,139218800,8740,8740,8740,8740,1
20231017,133200,139210060,8750,8750,8750,8750,0
20231017,133100,139210060,8750,8750,8750,8750,0
20231017,133000,139210060,8750,8750,8750,8750,0
20231017,132900,139210060,8750,8750,8750,8750,0
20231017,132800,139210060,8750,8750,8750,8750,0
20231017,132700,139210060,8750,8750,8750,8750,0
20231017,132600,139210060,8750,8750,8750,8750,0
20231017,132500,139210060,8750,8750,8750,8750,4
20231017,132400,139175060,8750,8750,8750,8750,0
20231017,132300,139175060,8750,8750,8750,8750,0
20231017,132200,139175060,8750,8750,8750,8750,0
20231017,132100,139175060,8750,8750,8750,8750,4
20231017,132000,139140060,8770,8770,8770,8770,104
20231017,131900,138227980,8760,8770,8800,8760,177
20231017,131800,136677060,8770,8770,8770,8770,0
20231017,131700,136677060,8770,8770,8770,8770,0
20231017,131600,136677060,8770,8770,8770,8770,16
20231017,131500,136536740,8770,8770,8770,8770,0
20231017,131400,136536740,8770,8770,8770,8770,0
20231017,131300,136536740,8770,8770,8770,8770,16
20231017,131200,136396420,8770,8770,8770,8770,0
20231017,131100,136396420,8770,8770,8770,8770,0
20231017,131000,136396420,8770,8750,8770,8750,44
20231017,130900,136010780,8750,8750,8750,8750,209
20231017,130800,134182030,8750,8750,8750,8750,32
20231017,130700,133902030,8750,8750,8750,8750,116
20231017,130600,132887030,8750,8750,8750,8750,16
20231017,130500,132747030,8750,8750,8750,8750,0
20231017,130400,132747030,8750,8750,8750,8750,16
20231017,130300,132607030,8750,8750,8750,8750,0
20231017,130200,132607030,8750,8750,8750,8750,16
20231017,130100,132467030,8750,8750,8750,8750,0
20231017,130000,132467030,8750,8750,8750,8750,16
20231017,125900,132327030,8750,8750,8750,8750,16
20231017,125800,132187030,8750,8750,8750,8750,0
20231017,125700,132187030,8750,8750,8750,8750,16
20231017,125600,132047030,8750,8750,8750,8750,0
20231017,125500,132047030,8750,8750,8750,8750,17
20231017,125400,131898280,8750,8750,8750,8750,0
20231017,125300,131898280,8750,8750,8750,8750,16
20231017,125200,131758280,8750,8750,8750,8750,0
20231017,125100,131758280,8750,8750,8750,8750,0
20231017,125000,131758280,8750,8750,8750,8750,16
20231017,124900,131618280,8750,8740,8750,8740,16
20231017,124800,131478430,8730,8730,8730,8730,0
20231017,124700,131478430,8730,8730,8730,8730,0
20231017,124600,131478430,8730,8730,8730,8730,0
20231017,124500,131478430,8730,8730,8730,8730,0
20231017,124400,131478430,8730,8730,8730,8730,0
20231017,124300,131478430,8730,8730,8730,8730,0
20231017,124200,131478430,8730,8730,8730,8730,0
20231017,124100,131478430,8730,8730,8730,8730,0
20231017,124000,131478430,8730,8730,8730,8730,0
20231017,123900,131478430,8730,8730,8730,8730,217
20231017,123800,129584020,8730,8730,8730,8730,0
20231017,123700,129584020,8730,8730,8730,8730,0
20231017,123600,129584020,8730,8730,8730,8730,0
20231017,123500,129584020,8730,8730,8730,8730,0
20231017,123400,129584020,8730,8730,8730,8730,0
20231017,123300,129584020,8730,8730,8730,8730,0
20231017,123200,129584020,8730,8730,8730,8730,53
20231017,123100,129121330,8740,8740,8740,8740,0
20231017,123000,129121330,8740,8740,8740,8740,0
20231017,122900,129121330,8740,8740,8740,8740,0
20231017,122800,129121330,8740,8740,8740,8740,5
20231017,122700,129077630,8740,8740,8740,8740,50
20231017,122600,128640630,8750,8750,8750,8750,0
20231017,122500,128640630,8750,8750,8750,8750,3
20231017,122400,128614380,8750,8750,8750,8750,16
20231017,122300,128474380,8750,8750,8750,8750,0
20231017,122200,128474380,8750,8750,8750,8750,0
20231017,122100,128474380,8750,8750,8750,8750,0
20231017,122000,128474380,8750,8750,8750,8750,16
20231017,121900,128334380,8750,8750,8750,8750,0
20231017,121800,128334380,8750,8750,8750,8750,0
20231017,121700,128334380,8750,8750,8750,8750,16
20231017,121600,128194380,8750,8750,8750,8750,16
20231017,121500,128054380,8750,8750,8750,8750,0
20231017,121400,128054380,8750,8750,8750,8750,16
20231017,121300,127914380,8750,8750,8750,8750,16
20231017,121200,127774380,8740,8740,8740,8740,139
20231017,121100,126559520,8750,8750,8750,8750,5
20231017,121000,126515770,8740,8740,8740,8740,0
20231017,120900,126515770,8740,8740,8740,8740,0
20231017,120800,126515770,8740,8740,8740,8740,0
20231017,120700,126515770,8740,8740,8740,8740,0
20231017,120600,126515770,8740,8740,8740,8740,0
20231017,120500,126515770,8740,8740,8740,8740,0
20231017,120400,126515770,8740,8740,8740,8740,0
20231017,120300,126515770,8740,8740,8740,8740,165
20231017,120200,125073670,8750,8750,8750,8750,1
20231017,120100,125064920,8750,8750,8750,8750,0
20231017,120000,125064920,8750,8750,8750,8750,0
20231017,115900,125064920,8750,8750,8750,8750,5
20231017,115800,125021170,8750,8750,8750,8750,0
20231017,115700,125021170,8750,8750,8750,8750,0
20231017,115600,125021170,8750,8750,8750,8750,0
20231017,115500,125021170,8750,8750,8750,8750,0
20231017,115400,125021170,8750,8750,8750,8750,5
20231017,115300,124977420,8750,8750,8750,8750,0
20231017,115200,124977420,8750,8750,8750,8750,0
20231017,115100,124977420,8750,8750,8750,8750,123
20231017,115000,123901170,8750,8770,8770,8750,165
20231017,114900,122457120,8770,8770,8770,8770,390
20231017,114800,119036820,8730,8730,8730,8730,0
20231017,114700,119036820,8730,8730,8730,8730,0
20231017,114600,119036820,8730,8730,8730,8730,0
20231017,114500,119036820,8730,8730,8730,8730,0
20231017,114400,119036820,8730,8730,8730,8730,0
20231017,114300,119036820,8730,8730,8730,8730,0
20231017,114200,119036820,8730,8730,8730,8730,0
20231017,114100,119036820,8730,8730,8730,8730,0
20231017,114000,119036820,8730,8730,8730,8730,0
20231017,113900,119036820,8730,8730,8730,8730,0
20231017,113800,119036820,8730,8730,8730,8730,0
20231017,113700,119036820,8730,8730,8730,8730,0
20231017,113600,119036820,8730,8730,8730,8730,0
20231017,113500,119036820,8730,8730,8730,8730,0
20231017,113400,119036820,8730,8730,8730,8730,0
20231017,113300,119036820,8730,8730,8730,8730,279
20231017,113200,116601150,8730,8770,8770,8730,592
20231017,113100,111425400,8770,8770,8770,8770,16
20231017,113000,111285080,8770,8770,8770,8770,16
20231017,112900,111144760,8770,8770,8770,8770,16
20231017,112800,111004440,8770,8770,8770,8770,16
20231017,112700,110864120,8770,8770,8770,8770,16
20231017,112600,110723800,8770,8770,8770,8770,16
20231017,112500,110583480,8770,8770,8770,8770,16
20231017,112400,110443160,8770,8770,8770,8770,16
20231017,112300,110302840,8770,8770,8770,8770,32
20231017,112200,110022200,8750,8750,8750,8750,0
20231017,112100,110022200,8750,8750,8750,8750,25
20231017,112000,109803450,8750,8750,8750,8750,0
20231017,111900,109803450,8750,8750,8750,8750,0
20231017,111800,109803450,8750,8750,8750,8750,0
20231017,111700,109803450,8750,8750,8750,8750,50
20231017,111600,109365950,8750,8750,8750,8750,0
20231017,111500,109365950,8750,8750,8750,8750,0
20231017,111400,109365950,8750,8750,8750,8750,0
20231017,111300,109365950,8750,8750,8750,8750,0
20231017,111200,109365950,8750,8750,8750,8750,0
20231017,111100,109365950,8750,8750,8750,8750,1
20231017,111000,109357200,8760,8760,8760,8760,0
20231017,110900,109357200,8760,8760,8760,8760,0
20231017,110800,109357200,8760,8760,8760,8760,0
20231017,110700,109357200,8760,8760,8760,8760,0
20231017,110600,109357200,8760,8760,8760,8760,126
20231017,110500,108253440,8760,8760,8760,8760,0
20231017,110400,108253440,8760,8760,8760,8760,0
20231017,110300,108253440,8760,8760,8760,8760,12
20231017,110200,108148320,8760,8780,8780,8760,212
20231017,110100,106288130,8790,8800,8800,8790,123
20231017,110000,105206950,8800,8800,8800,8800,0
20231017,105900,105206950,8800,8800,8800,8800,0
20231017,105800,105206950,8800,8800,8800,8800,0
20231017,105700,105206950,8800,8800,8800,8800,154
20231017,105600,103851750,8810,8810,8810,8810,0
20231017,105500,103851750,8810,8810,8810,8810,0
20231017,105400,103851750,8810,8810,8810,8810,0
20231017,105300,103851750,8810,8810,8810,8810,0
20231017,105200,103851750,8810,8820,8820,8810,113
20231017,105100,102856060,8820,8800,8820,8800,144
20231017,105000,101587340,8810,8810,8810,8810,16
20231017,104900,101446380,8810,8810,8810,8810,32
20231017,104800,101164460,8800,8800,8800,8800,91
20231017,104700,100363660,8800,8800,8800,8800,29
20231017,104600,100108460,8800,8770,8800,8770,148
20231017,104500,98809280,8790,8770,8790,8770,723
20231017,104400,92462690,8770,8740,8770,8740,467
20231017,104300,88374460,8740,8720,8740,8720,178
20231017,104200,86821620,8720,8710,8720,8710,60
20231017,104100,86298860,8700,8700,8700,8700,20
20231017,104000,86124860,8680,8690,8690,8680,20
20231017,103900,85951160,8710,8710,8710,8710,16
20231017,103800,85811800,8710,8710,8710,8710,16
20231017,103700,85672440,8710,8710,8710,8710,16
20231017,103600,85533080,8710,8710,8710,8710,16
20231017,103500,85393720,8710,8710,8710,8710,32
20231017,103400,85115000,8710,8710,8710,8710,16
20231017,103300,84975640,8710,8710,8710,8710,16
20231017,103200,84836280,8710,8710,8710,8710,16
20231017,103100,84696920,8710,8710,8710,8710,16
20231017,103000,84557560,8710,8710,8710,8710,16
20231017,102900,84418200,8710,8710,8710,8710,32
20231017,102800,84139480,8710,8710,8710,8710,16
20231017,102700,84000120,8710,8710,8710,8710,16
20231017,102600,83860760,8710,8710,8710,8710,16
20231017,102500,83721400,8710,8710,8710,8710,16
20231017,102400,83582040,8690,8710,8710,8690,23
20231017,102300,83381850,8710,8710,8710,8710,32
20231017,102200,83103130,8710,8710,8710,8710,16
20231017,102100,82963770,8710,8710,8710,8710,16
20231017,102000,82824410,8710,8710,8710,8710,32
20231017,101900,82545690,8710,8710,8710,8710,32
20231017,101800,82266970,8710,8710,8710,8710,34
20231017,101700,81970830,8710,8710,8710,8670,49
20231017,101600,81544080,8710,8710,8710,8710,80
20231017,101500,80847280,8710,8710,8710,8710,82
20231017,101400,80133060,8670,8670,8670,8670,0
20231017,101300,80133060,8670,8670,8670,8670,0
20231017,101200,80133060,8670,8670,8670,8670,0
20231017,101100,80133060,8670,8670,8670,8670,0
20231017,101000,80133060,8670,8670,8670,8670,0
20231017,100900,80133060,8670,8670,8670,8670,92
20231017,100800,79335420,8670,8710,8710,8670,118
20231017,100700,78312160,8690,8690,8690,8690,0
20231017,100600,78312160,8690,8690,8690,8690,24
20231017,100500,78103600,8680,8670,8680,8670,294
20231017,100400,75552230,8680,8680,8680,8680,221
20231017,100300,73633950,8680,8720,8720,8680,205
20231017,100200,71853910,8720,8720,8720,8720,0
20231017,100100,71853910,8720,8710,8720,8710,16
20231017,100000,71714470,8720,8720,8720,8720,32
20231017,095900,71435430,8720,8720,8720,8720,0
20231017,095800,71435430,8720,8720,8720,8720,16
20231017,095700,71295910,8720,8720,8720,8720,16
20231017,095600,71156390,8720,8720,8720,8720,16
20231017,095500,71016870,8720,8720,8720,8720,16
20231017,095400,70877350,8710,8710,8710,8710,16
20231017,095300,70737990,8710,8710,8710,8710,16
20231017,095200,70598630,8720,8720,8720,8720,16
20231017,095100,70459110,8720,8720,8720,8720,17
20231017,095000,70310870,8720,8720,8720,8720,16
20231017,094900,70171350,8720,8720,8720,8720,16
20231017,094800,70031830,8720,8720,8720,8720,16
20231017,094700,69892310,8720,8720,8720,8720,16
20231017,094600,69752790,8680,8680,8680,8680,0
20231017,094500,69752790,8680,8680,8680,8680,13
20231017,094400,69639950,8690,8720,8720,8690,57
20231017,094300,69144140,8720,8720,8720,8720,16
20231017,094200,69004620,8740,8740,8740,8740,16
20231017,094100,68864780,8740,8740,8740,8740,16
20231017,094000,68724940,8740,8740,8740,8740,26
20231017,093900,68497700,8740,8740,8740,8740,51
20231017,093800,68051960,8750,8740,8750,8740,16
20231017,093700,67912060,8750,8760,8760,8750,204
20231017,093600,66125180,8760,8760,8760,8760,289
20231017,093500,63593540,8760,8760,8760,8760,32
20231017,093400,63313220,8760,8760,8760,8760,32
20231017,093300,63032900,8760,8760,8760,8760,49
20231017,093200,62603660,8760,8680,8760,8680,2489
20231017,093100,40928320,8690,8680,8690,8680,16
20231017,093000,40789290,8660,8660,8660,8660,0
20231017,092900,40789290,8660,8670,8690,8660,74
20231017,092800,40147780,8680,8660,8680,8660,33
20231017,092700,39861440,8660,8660,8680,8660,32
20231017,092600,39584100,8670,8660,8670,8660,13
20231017,092500,39471480,8620,8620,8620,8620,0
20231017,092400,39471480,8620,8620,8620,8620,0
20231017,092300,39471480,8620,8620,8620,8620,0
20231017,092200,39471480,8620,8640,8640,8620,234
20231017,092100,37453030,8650,8650,8650,8650,4
20231017,092000,37418430,8670,8690,8710,8670,116
20231017,091900,36412090,8670,8670,8670,8670,0
20231017,091800,36412090,8670,8670,8670,8670,60
20231017,091700,35891890,8670,8670,8670,8670,0
20231017,091600,35891890,8670,8720,8720,8670,104
20231017,091500,34989410,8720,8720,8720,8710,32
20231017,091400,34710400,8680,8650,8680,8650,11
20231017,091300,34615220,8640,8640,8650,8640,51
20231017,091200,34174390,8620,8650,8650,8620,22
20231017,091100,33984270,8600,8640,8640,8510,55
20231017,091000,33509690,8650,8620,8730,8620,1114
20231017,090900,23857240,8600,8530,8600,8530,2251
20231017,090800,4575740,8540,8540,8540,8520,48
20231017,090700,4165860,8540,8490,8540,8490,49
20231017,090600,3747500,8540,8540,8540,8530,48
20231017,090500,3337620,8540,8540,8540,8540,48
20231017,090400,2927700,8540,8540,8540,8540,48
20231017,090300,2517780,8530,8540,8540,8530,32
20231017,090200,2244660,8540,8560,8560,8540,114
20231017,090100,1270620,8560,8560,8560,8560,16
20231017,090000,1133660,8460,8570,8570,8460,133