stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,191900,297141060,8770,8770,8770,8770,181
20231020,191800,297141060,8770,8770,8770,8770,0
20231020,191700,297141060,8770,8770,8770,8770,0
20231020,191600,297141060,8770,8770,8770,8770,0
20231020,191500,297141060,8770,8770,8770,8770,0
20231020,191400,297141060,8770,8770,8770,8770,0
20231020,191300,297141060,8770,8770,8770,8770,0
20231020,191200,297141060,8770,8770,8770,8770,0
20231020,191100,297141060,8770,8770,8770,8770,0
20231020,191000,297141060,8770,8770,8770,8770,0
20231020,190900,297141060,8770,8770,8770,8770,0
20231020,190800,297141060,8770,8770,8770,8770,0
20231020,190700,297141060,8770,8770,8770,8770,0
20231020,190600,297141060,8770,8770,8770,8770,0
20231020,190500,297141060,8770,8770,8770,8770,0
20231020,190400,297141060,8770,8770,8770,8770,0
20231020,190300,297141060,8770,8770,8770,8770,0
20231020,190200,297141060,8770,8770,8770,8770,0
20231020,190100,297141060,8770,8770,8770,8770,0
20231020,190000,297141060,8770,8770,8770,8770,0
20231020,185900,297141060,8770,8770,8770,8770,0
20231020,185800,297141060,8770,8770,8770,8770,0
20231020,185700,297141060,8770,8770,8770,8770,0
20231020,185600,297141060,8770,8770,8770,8770,0
20231020,185500,297141060,8770,8770,8770,8770,0
20231020,185400,297141060,8770,8770,8770,8770,0
20231020,185300,297141060,8770,8770,8770,8770,0
20231020,185200,297141060,8770,8770,8770,8770,0
20231020,185100,297141060,8770,8770,8770,8770,0
20231020,185000,297141060,8770,8770,8770,8770,0
20231020,184900,297141060,8770,8770,8770,8770,181
20231020,184800,297141060,8770,8770,8770,8770,0
20231020,184700,297141060,8770,8770,8770,8770,0
20231020,184600,297141060,8770,8770,8770,8770,0
20231020,184500,297141060,8770,8770,8770,8770,0
20231020,184400,297141060,8770,8770,8770,8770,0
20231020,184300,297141060,8770,8770,8770,8770,0
20231020,184200,297141060,8770,8770,8770,8770,0
20231020,184100,297141060,8770,8770,8770,8770,0
20231020,184000,297141060,8770,8770,8770,8770,0
20231020,183900,297141060,8770,8770,8770,8770,0
20231020,183800,297141060,8770,8770,8770,8770,0
20231020,183700,297141060,8770,8770,8770,8770,0
20231020,183600,297141060,8770,8770,8770,8770,0
20231020,183500,297141060,8770,8770,8770,8770,0
20231020,183400,297141060,8770,8770,8770,8770,0
20231020,183300,297141060,8770,8770,8770,8770,0
20231020,183200,297141060,8770,8770,8770,8770,0
20231020,183100,297141060,8770,8770,8770,8770,0
20231020,183000,297141060,8770,8770,8770,8770,0
20231020,182900,297141060,8770,8770,8770,8770,0
20231020,182800,297141060,8770,8770,8770,8770,0
20231020,182700,297141060,8770,8770,8770,8770,0
20231020,182600,297141060,8770,8770,8770,8770,0
20231020,182500,297141060,8770,8770,8770,8770,0
20231020,182400,297141060,8770,8770,8770,8770,0
20231020,182300,297141060,8770,8770,8770,8770,0
20231020,182200,297141060,8770,8770,8770,8770,0
20231020,182100,297141060,8770,8770,8770,8770,0
20231020,182000,297141060,8770,8770,8770,8770,0
20231020,181900,297141060,8770,8770,8770,8770,181
20231020,181800,297141060,8770,8770,8770,8770,0
20231020,181700,297141060,8770,8770,8770,8770,0
20231020,181600,297141060,8770,8770,8770,8770,0
20231020,181500,297141060,8770,8770,8770,8770,0
20231020,181400,297141060,8770,8770,8770,8770,0
20231020,181300,297141060,8770,8770,8770,8770,0
20231020,181200,297141060,8770,8770,8770,8770,0
20231020,181100,297141060,8770,8770,8770,8770,0
20231020,181000,297141060,8770,8770,8770,8770,0
20231020,180900,297141060,8770,8770,8770,8770,0
20231020,180800,297141060,8770,8770,8770,8770,0
20231020,180700,297141060,8770,8770,8770,8770,0
20231020,180600,297141060,8770,8770,8770,8770,0
20231020,180500,297141060,8770,8770,8770,8770,0
20231020,180400,297141060,8770,8770,8770,8770,0
20231020,180300,297141060,8770,8770,8770,8770,0
20231020,180200,297141060,8770,8770,8770,8770,0
20231020,180100,297141060,8770,8770,8770,8770,0
20231020,180000,297141060,8770,8770,8770,8770,0
20231020,175900,297141060,8770,8770,8770,8770,0
20231020,175800,297141060,8770,8770,8770,8770,0
20231020,175700,297141060,8770,8770,8770,8770,0
20231020,175600,297141060,8770,8770,8770,8770,0
20231020,175500,297141060,8770,8770,8770,8770,0
20231020,175400,297141060,8770,8770,8770,8770,0
20231020,175300,297141060,8770,8770,8770,8770,0
20231020,175200,297141060,8770,8770,8770,8770,0
20231020,175100,297141060,8770,8770,8770,8770,0
20231020,175000,297141060,8770,8770,8770,8770,0
20231020,174900,297141060,8770,8770,8770,8770,181
20231020,174800,297141060,8770,8770,8770,8770,0
20231020,174700,297141060,8770,8770,8770,8770,0
20231020,174600,297141060,8770,8770,8770,8770,0
20231020,174500,297141060,8770,8770,8770,8770,0
20231020,174400,297141060,8770,8770,8770,8770,0
20231020,174300,297141060,8770,8770,8770,8770,0
20231020,174200,297141060,8770,8770,8770,8770,0
20231020,174100,297141060,8770,8770,8770,8770,0
20231020,174000,297141060,8770,8770,8770,8770,0
20231020,173900,297141060,8770,8770,8770,8770,0
20231020,173800,297141060,8770,8770,8770,8770,0
20231020,173700,297141060,8770,8770,8770,8770,0
20231020,173600,297141060,8770,8770,8770,8770,0
20231020,173500,297141060,8770,8770,8770,8770,0
20231020,173400,297141060,8770,8770,8770,8770,0
20231020,173300,297141060,8770,8770,8770,8770,0
20231020,173200,297141060,8770,8770,8770,8770,0
20231020,173100,297141060,8770,8770,8770,8770,0
20231020,173000,297141060,8770,8770,8770,8770,0
20231020,172900,297141060,8770,8770,8770,8770,0
20231020,172800,297141060,8770,8770,8770,8770,0
20231020,172700,297141060,8770,8770,8770,8770,0
20231020,172600,297141060,8770,8770,8770,8770,0
20231020,172500,297141060,8770,8770,8770,8770,0
20231020,172400,297141060,8770,8770,8770,8770,0
20231020,172300,297141060,8770,8770,8770,8770,0
20231020,172200,297141060,8770,8770,8770,8770,0
20231020,172100,297141060,8770,8770,8770,8770,0
20231020,172000,297141060,8770,8770,8770,8770,0
20231020,171900,297141060,8770,8770,8770,8770,181
20231020,171800,297141060,8770,8770,8770,8770,0
20231020,171700,297141060,8770,8770,8770,8770,0
20231020,171600,297141060,8770,8770,8770,8770,0
20231020,171500,297141060,8770,8770,8770,8770,0
20231020,171400,297141060,8770,8770,8770,8770,0
20231020,171300,297141060,8770,8770,8770,8770,0
20231020,171200,297141060,8770,8770,8770,8770,0
20231020,171100,297141060,8770,8770,8770,8770,0
20231020,171000,297141060,8770,8770,8770,8770,0
20231020,170900,297141060,8770,8770,8770,8770,0
20231020,170800,297141060,8770,8770,8770,8770,0
20231020,170700,297141060,8770,8770,8770,8770,0
20231020,170600,297141060,8770,8770,8770,8770,0
20231020,170500,297141060,8770,8770,8770,8770,0
20231020,170400,297141060,8770,8770,8770,8770,0
20231020,170300,297141060,8770,8770,8770,8770,0
20231020,170200,297141060,8770,8770,8770,8770,0
20231020,170100,297141060,8770,8770,8770,8770,0
20231020,170000,297141060,8770,8770,8770,8770,0
20231020,165900,297141060,8770,8770,8770,8770,0
20231020,165800,297141060,8770,8770,8770,8770,0
20231020,165700,297141060,8770,8770,8770,8770,0
20231020,165600,297141060,8770,8770,8770,8770,0
20231020,165500,297141060,8770,8770,8770,8770,0
20231020,165400,297141060,8770,8770,8770,8770,0
20231020,165300,297141060,8770,8770,8770,8770,0
20231020,165200,297141060,8770,8770,8770,8770,0
20231020,165100,297141060,8770,8770,8770,8770,0
20231020,165000,297141060,8770,8770,8770,8770,0
20231020,164900,297141060,8770,8770,8770,8770,181
20231020,164800,297141060,8770,8770,8770,8770,0
20231020,164700,297141060,8770,8770,8770,8770,0
20231020,164600,297141060,8770,8770,8770,8770,0
20231020,164500,297141060,8770,8770,8770,8770,0
20231020,164400,297141060,8770,8770,8770,8770,0
20231020,164300,297141060,8770,8770,8770,8770,0
20231020,164200,297141060,8770,8770,8770,8770,0
20231020,164100,297141060,8770,8770,8770,8770,0
20231020,164000,297141060,8770,8770,8770,8770,0
20231020,163900,297141060,8770,8770,8770,8770,0
20231020,163800,297141060,8770,8770,8770,8770,0
20231020,163700,297141060,8770,8770,8770,8770,0
20231020,163600,297141060,8770,8770,8770,8770,0
20231020,163500,297141060,8770,8770,8770,8770,0
20231020,163400,297141060,8770,8770,8770,8770,0
20231020,163300,297141060,8770,8770,8770,8770,0
20231020,163200,297141060,8770,8770,8770,8770,0
20231020,163100,297141060,8770,8770,8770,8770,0
20231020,163000,297141060,8770,8770,8770,8770,0
20231020,162900,297141060,8770,8770,8770,8770,0
20231020,162800,297141060,8770,8770,8770,8770,0
20231020,162700,297141060,8770,8770,8770,8770,0
20231020,162600,297141060,8770,8770,8770,8770,0
20231020,162500,297141060,8770,8770,8770,8770,0
20231020,162400,297141060,8770,8770,8770,8770,0
20231020,162300,297141060,8770,8770,8770,8770,0
20231020,162200,297141060,8770,8770,8770,8770,0
20231020,162100,297141060,8770,8770,8770,8770,0
20231020,162000,297141060,8770,8770,8770,8770,0
20231020,161900,297141060,8770,8770,8770,8770,181
20231020,161800,297141060,8770,8770,8770,8770,0
20231020,161700,297141060,8770,8770,8770,8770,0
20231020,161600,297141060,8770,8770,8770,8770,0
20231020,161500,297141060,8770,8770,8770,8770,0
20231020,161400,297141060,8770,8770,8770,8770,0
20231020,161300,297141060,8770,8770,8770,8770,0
20231020,161200,297141060,8770,8770,8770,8770,0
20231020,161100,297141060,8770,8770,8770,8770,0
20231020,161000,297141060,8770,8770,8770,8770,0
20231020,160900,297141060,8770,8770,8770,8770,0
20231020,160800,297141060,8770,8770,8770,8770,0
20231020,160700,297141060,8770,8770,8770,8770,0
20231020,160600,297141060,8770,8770,8770,8770,0
20231020,160500,297141060,8770,8770,8770,8770,0
20231020,160400,297141060,8770,8770,8770,8770,0
20231020,160300,297141060,8770,8770,8770,8770,0
20231020,160200,297141060,8770,8770,8770,8770,0
20231020,160100,297141060,8770,8770,8770,8770,0
20231020,160000,297141060,8770,8770,8770,8770,0
20231020,155900,297141060,8770,8770,8770,8770,0
20231020,155800,297141060,8770,8770,8770,8770,0
20231020,155700,297141060,8770,8770,8770,8770,0
20231020,155600,297141060,8770,8770,8770,8770,0
20231020,155500,297141060,8770,8770,8770,8770,0
20231020,155400,297141060,8770,8770,8770,8770,0
20231020,155300,297141060,8770,8770,8770,8770,0
20231020,155200,297141060,8770,8770,8770,8770,0
20231020,155100,297141060,8770,8770,8770,8770,0
20231020,155000,297141060,8770,8770,8770,8770,0
20231020,154900,297141060,8770,8770,8770,8770,181
20231020,154800,297141060,8770,8770,8770,8770,0
20231020,154700,297141060,8770,8770,8770,8770,0
20231020,154600,297141060,8770,8770,8770,8770,0
20231020,154500,297141060,8770,8770,8770,8770,0
20231020,154400,297141060,8770,8770,8770,8770,0
20231020,154300,297141060,8770,8770,8770,8770,0
20231020,154200,297141060,8770,8770,8770,8770,0
20231020,154100,297141060,8770,8770,8770,8770,0
20231020,154000,297141060,8770,8770,8770,8770,0
20231020,153900,297141060,8770,8770,8770,8770,0
20231020,153800,297141060,8770,8770,8770,8770,0
20231020,153700,297141060,8770,8770,8770,8770,0
20231020,153600,297141060,8770,8770,8770,8770,0
20231020,153500,297141060,8770,8770,8770,8770,0
20231020,153400,297141060,8770,8770,8770,8770,0
20231020,153300,297141060,8770,8770,8770,8770,0
20231020,153200,297141060,8770,8770,8770,8770,0
20231020,153100,297141060,8770,8770,8770,8770,0
20231020,153000,297141060,8770,8770,8770,8770,181
20231020,152900,295553690,8730,8730,8730,8730,0
20231020,152800,295553690,8730,8730,8730,8730,0
20231020,152700,295553690,8730,8730,8730,8730,0
20231020,152600,295553690,8730,8730,8730,8730,0
20231020,152500,295553690,8730,8730,8730,8730,0
20231020,152400,295553690,8730,8730,8730,8730,0
20231020,152300,295553690,8730,8730,8730,8730,0
20231020,152200,295553690,8730,8730,8730,8730,0
20231020,152100,295553690,8730,8730,8730,8730,0
20231020,152000,295553690,8730,8730,8730,8730,0
20231020,151900,295553690,8730,8720,8730,8700,176
20231020,151800,294018940,8720,8720,8720,8720,15
20231020,151700,293888140,8710,8710,8710,8710,0
20231020,151600,293888140,8710,8720,8720,8710,256
20231020,151500,291658230,8720,8720,8720,8720,0
20231020,151400,291658230,8720,8720,8720,8720,0
20231020,151300,291658230,8720,8720,8720,8720,0
20231020,151200,291658230,8720,8720,8720,8720,107
20231020,151100,290725190,8720,8720,8720,8720,15
20231020,151000,290594390,8730,8730,8730,8730,0
20231020,150900,290594390,8730,8730,8730,8730,0
20231020,150800,290594390,8730,8730,8730,8730,15
20231020,150700,290463440,8730,8730,8730,8730,0
20231020,150600,290463440,8730,8730,8730,8730,0
20231020,150500,290463440,8730,8730,8730,8730,578
20231020,150400,285417500,8760,8760,8760,8760,0
20231020,150300,285417500,8760,8760,8760,8760,0
20231020,150200,285417500,8760,8760,8760,8760,0
20231020,150100,285417500,8760,8760,8760,8760,0
20231020,150000,285417500,8760,8760,8760,8760,0
20231020,145900,285417500,8760,8760,8760,8760,0
20231020,145800,285417500,8760,8760,8760,8760,0
20231020,145700,285417500,8760,8760,8760,8760,510
20231020,145600,280949900,8760,8760,8760,8760,0
20231020,145500,280949900,8760,8760,8760,8760,0
20231020,145400,280949900,8760,8760,8760,8760,15
20231020,145300,280818500,8760,8760,8760,8760,0
20231020,145200,280818500,8760,8760,8760,8760,1
20231020,145100,280809740,8760,8760,8760,8760,0
20231020,145000,280809740,8760,8760,8760,8760,0
20231020,144900,280809740,8760,8760,8760,8760,16
20231020,144800,280669580,8770,8770,8770,8770,21
20231020,144700,280485410,8770,8770,8770,8770,0
20231020,144600,280485410,8770,8770,8770,8770,0
20231020,144500,280485410,8770,8770,8770,8770,0
20231020,144400,280485410,8770,8770,8770,8770,0
20231020,144300,280485410,8770,8770,8770,8770,0
20231020,144200,280485410,8770,8770,8770,8770,0
20231020,144100,280485410,8770,8770,8770,8770,0
20231020,144000,280485410,8770,8770,8770,8770,0
20231020,143900,280485410,8770,8770,8770,8770,0
20231020,143800,280485410,8770,8770,8770,8770,15
20231020,143700,280353860,8770,8770,8770,8770,0
20231020,143600,280353860,8770,8770,8770,8770,0
20231020,143500,280353860,8770,8770,8770,8770,0
20231020,143400,280353860,8770,8770,8770,8770,0
20231020,143300,280353860,8770,8770,8770,8770,0
20231020,143200,280353860,8770,8760,8770,8760,106
20231020,143100,279424330,8760,8710,8760,8710,907
20231020,143000,271519240,8700,8700,8700,8700,0
20231020,142900,271519240,8700,8760,8760,8700,849
20231020,142800,264114740,8760,8760,8760,8760,0
20231020,142700,264114740,8760,8760,8760,8760,0
20231020,142600,264114740,8760,8760,8760,8760,15
20231020,142500,263983340,8760,8760,8760,8760,30
20231020,142400,263720540,8760,8760,8760,8760,249
20231020,142300,261539300,8760,8760,8760,8760,0
20231020,142200,261539300,8760,8760,8760,8760,0
20231020,142100,261539300,8760,8760,8760,8760,15
20231020,142000,261407900,8770,8770,8770,8770,106
20231020,141900,260478280,8770,8770,8770,8770,2
20231020,141800,260460740,8770,8770,8770,8770,45
20231020,141700,260066090,8770,8760,8770,8760,342
20231020,141600,257066850,8760,8760,8770,8760,21
20231020,141500,256882840,8760,8750,8760,8750,140
20231020,141400,255656540,8750,8750,8750,8750,60
20231020,141300,255131540,8750,8700,8750,8700,612
20231020,141200,249798220,8680,8680,8680,8680,2
20231020,141100,249780860,8680,8680,8680,8680,4
20231020,141000,249746140,8730,8670,8730,8670,7
20231020,140900,249685320,8670,8670,8670,8670,1
20231020,140800,249676650,8670,8670,8670,8670,15
20231020,140700,249546600,8670,8660,8670,8660,30
20231020,140600,249286520,8670,8650,8670,8650,481
20231020,140500,245125000,8630,8670,8670,8630,707
20231020,140400,239013630,8670,8670,8670,8670,801
20231020,140300,232068960,8670,8670,8670,8670,0
20231020,140200,232068960,8670,8670,8670,8670,0
20231020,140100,232068960,8670,8700,8700,8670,178
20231020,140000,230524050,8730,8730,8730,8730,15
20231020,135900,230393100,8730,8730,8730,8730,0
20231020,135800,230393100,8730,8730,8730,8730,0
20231020,135700,230393100,8730,8730,8730,8730,0
20231020,135600,230393100,8730,8730,8730,8730,15
20231020,135500,230262150,8730,8730,8730,8730,0
20231020,135400,230262150,8730,8730,8730,8730,0
20231020,135300,230262150,8730,8720,8730,8720,15
20231020,135200,230131210,8730,8720,8730,8720,15
20231020,135100,230000270,8690,8690,8690,8690,0
20231020,135000,230000270,8690,8690,8690,8690,0
20231020,134900,230000270,8690,8690,8690,8690,0
20231020,134800,230000270,8690,8690,8690,8690,0
20231020,134700,230000270,8690,8690,8690,8690,0
20231020,134600,230000270,8690,8690,8730,8690,870
20231020,134500,222437520,8690,8690,8690,8690,0
20231020,134400,222437520,8690,8690,8690,8690,0
20231020,134300,222437520,8690,8700,8700,8690,555
20231020,134200,217613570,8700,8700,8700,8700,0
20231020,134100,217613570,8700,8700,8700,8700,15
20231020,134000,217483070,8700,8680,8700,8680,31
20231020,133900,217213390,8680,8670,8680,8670,723
20231020,133800,210939990,8670,8670,8670,8670,0
20231020,133700,210939990,8670,8670,8670,8670,0
20231020,133600,210939990,8670,8670,8670,8670,0
20231020,133500,210939990,8670,8670,8670,8670,0
20231020,133400,210939990,8670,8670,8670,8670,0
20231020,133300,210939990,8670,8670,8670,8670,0
20231020,133200,210939990,8670,8670,8670,8670,0
20231020,133100,210939990,8670,8670,8670,8670,1
20231020,133000,210931320,8660,8660,8660,8660,0
20231020,132900,210931320,8660,8660,8660,8660,0
20231020,132800,210931320,8660,8660,8660,8660,300
20231020,132700,208333320,8670,8670,8670,8670,0
20231020,132600,208333320,8670,8670,8670,8670,15
20231020,132500,208203270,8670,8670,8670,8670,15
20231020,132400,208073220,8670,8670,8670,8670,0
20231020,132300,208073220,8670,8670,8670,8670,15
20231020,132200,207943170,8670,8670,8670,8670,0
20231020,132100,207943170,8670,8670,8670,8670,15
20231020,132000,207813120,8670,8670,8670,8670,0
20231020,131900,207813120,8670,8670,8670,8670,16
20231020,131800,207674400,8670,8670,8670,8670,1
20231020,131700,207665730,8670,8670,8670,8670,0
20231020,131600,207665730,8670,8670,8670,8670,15
20231020,131500,207535680,8670,8670,8670,8670,0
20231020,131400,207535680,8670,8670,8670,8670,0
20231020,131300,207535680,8670,8670,8670,8670,15
20231020,131200,207405630,8670,8670,8670,8670,0
20231020,131100,207405630,8670,8670,8670,8670,15
20231020,131000,207275580,8670,8670,8670,8670,115
20231020,130900,206278530,8670,8670,8670,8670,0
20231020,130800,206278530,8670,8670,8670,8670,15
20231020,130700,206148480,8670,8670,8670,8670,0
20231020,130600,206148480,8670,8670,8670,8670,5
20231020,130500,206105130,8670,8670,8670,8670,15
20231020,130400,205975080,8670,8670,8670,8670,0
20231020,130300,205975080,8670,8670,8670,8670,0
20231020,130200,205975080,8670,8670,8670,8670,19
20231020,130100,205810350,8670,8670,8670,8670,0
20231020,130000,205810350,8670,8670,8670,8670,0
20231020,125900,205810350,8670,8670,8670,8670,15
20231020,125800,205680300,8660,8660,8660,8660,2
20231020,125700,205662980,8670,8670,8670,8670,0
20231020,125600,205662980,8670,8670,8670,8670,15
20231020,125500,205532930,8660,8660,8660,8660,0
20231020,125400,205532930,8660,8660,8660,8660,0
20231020,125300,205532930,8660,8660,8660,8660,0
20231020,125200,205532930,8660,8660,8660,8660,4
20231020,125100,205498290,8670,8670,8670,8670,0
20231020,125000,205498290,8670,8670,8670,8670,10
20231020,124900,205411590,8670,8670,8670,8670,0
20231020,124800,205411590,8670,8670,8670,8670,0
20231020,124700,205411590,8670,8670,8670,8670,60
20231020,124600,204891390,8640,8640,8640,8640,0
20231020,124500,204891390,8640,8640,8640,8640,0
20231020,124400,204891390,8640,8640,8640,8640,0
20231020,124300,204891390,8640,8640,8640,8640,0
20231020,124200,204891390,8640,8640,8640,8640,0
20231020,124100,204891390,8640,8660,8660,8640,800
20231020,124000,197973870,8660,8660,8660,8660,1
20231020,123900,197965210,8660,8660,8660,8660,1
20231020,123800,197956550,8640,8640,8640,8640,0
20231020,123700,197956550,8640,8640,8640,8640,0
20231020,123600,197956550,8640,8640,8640,8640,568
20231020,123500,193049030,8640,8660,8660,8640,811
20231020,123400,186040850,8670,8670,8670,8670,0
20231020,123300,186040850,8670,8670,8670,8670,0
20231020,123200,186040850,8670,8670,8670,8670,160
20231020,123100,184653650,8680,8680,8680,8680,0
20231020,123000,184653650,8680,8680,8680,8680,0
20231020,122900,184653650,8680,8680,8680,8680,1
20231020,122800,184644970,8680,8680,8680,8680,0
20231020,122700,184644970,8680,8680,8680,8680,1
20231020,122600,184636290,8680,8680,8680,8680,0
20231020,122500,184636290,8680,8680,8680,8680,0
20231020,122400,184636290,8680,8680,8680,8680,0
20231020,122300,184636290,8680,8680,8680,8680,0
20231020,122200,184636290,8680,8680,8680,8680,0
20231020,122100,184636290,8680,8680,8680,8680,0
20231020,122000,184636290,8680,8680,8680,8680,0
20231020,121900,184636290,8680,8680,8680,8680,2
20231020,121800,184618930,8660,8660,8660,8660,0
20231020,121700,184618930,8660,8660,8660,8660,51
20231020,121600,184177270,8680,8680,8680,8680,20
20231020,121500,184003670,8680,8680,8680,8680,0
20231020,121400,184003670,8680,8680,8680,8680,0
20231020,121300,184003670,8680,8680,8680,8680,0
20231020,121200,184003670,8680,8680,8680,8680,0
20231020,121100,184003670,8680,8680,8680,8680,0
20231020,121000,184003670,8680,8680,8680,8680,0
20231020,120900,184003670,8680,8680,8680,8680,0
20231020,120800,184003670,8680,8680,8680,8680,0
20231020,120700,184003670,8680,8680,8680,8680,0
20231020,120600,184003670,8680,8680,8680,8680,0
20231020,120500,184003670,8680,8680,8680,8680,0
20231020,120400,184003670,8680,8680,8680,8680,0
20231020,120300,184003670,8680,8680,8680,8680,0
20231020,120200,184003670,8680,8680,8680,8680,0
20231020,120100,184003670,8680,8680,8680,8680,0
20231020,120000,184003670,8680,8680,8680,8680,1
20231020,115900,183994990,8680,8680,8680,8680,2
20231020,115800,183977630,8660,8660,8660,8660,200
20231020,115700,182245630,8660,8660,8660,8660,0
20231020,115600,182245630,8660,8660,8660,8660,0
20231020,115500,182245630,8660,8660,8660,8660,0
20231020,115400,182245630,8660,8660,8660,8660,0
20231020,115300,182245630,8660,8660,8660,8660,0
20231020,115200,182245630,8660,8660,8660,8660,439
20231020,115100,178443890,8640,8640,8640,8640,0
20231020,115000,178443890,8640,8660,8660,8640,700
20231020,114900,172392130,8660,8660,8660,8660,0
20231020,114800,172392130,8660,8660,8660,8660,453
20231020,114700,168469150,8680,8680,8680,8680,0
20231020,114600,168469150,8680,8700,8700,8680,640
20231020,114500,162911670,8690,8690,8690,8690,1
20231020,114400,162902980,8700,8700,8700,8700,0
20231020,114300,162902980,8700,8700,8700,8700,0
20231020,114200,162902980,8700,8700,8700,8700,0
20231020,114100,162902980,8700,8700,8700,8700,0
20231020,114000,162902980,8700,8700,8700,8700,0
20231020,113900,162902980,8700,8700,8700,8700,152
20231020,113800,161580580,8710,8710,8710,8710,0
20231020,113700,161580580,8710,8710,8710,8710,0
20231020,113600,161580580,8710,8710,8710,8710,0
20231020,113500,161580580,8710,8750,8750,8710,164
20231020,113400,160151540,8750,8700,8750,8700,419
20231020,113300,156495290,8680,8670,8680,8670,886
20231020,113200,148807310,8670,8670,8670,8670,0
20231020,113100,148807310,8670,8670,8670,8670,0
20231020,113000,148807310,8670,8660,8670,8660,11
20231020,112900,148711950,8660,8670,8670,8660,115
20231020,112800,147716040,8670,8670,8670,8670,17
20231020,112700,147568650,8670,8670,8670,8670,0
20231020,112600,147568650,8670,8670,8670,8670,0
20231020,112500,147568650,8670,8670,8670,8670,15
20231020,112400,147438600,8670,8670,8670,8670,0
20231020,112300,147438600,8670,8670,8670,8670,30
20231020,112200,147178500,8670,8670,8670,8670,15
20231020,112100,147048450,8670,8660,8680,8660,30
20231020,112000,146788220,8680,8660,8680,8660,15
20231020,111900,146658040,8660,8660,8660,8660,15
20231020,111800,146528140,8660,8660,8660,8660,30
20231020,111700,146268340,8660,8660,8660,8660,15
20231020,111600,146138440,8640,8640,8640,8640,0
20231020,111500,146138440,8640,8640,8640,8640,0
20231020,111400,146138440,8640,8640,8640,8640,0
20231020,111300,146138440,8640,8640,8640,8640,0
20231020,111200,146138440,8640,8640,8640,8640,0
20231020,111100,146138440,8640,8640,8640,8640,0
20231020,111000,146138440,8640,8640,8640,8640,0
20231020,110900,146138440,8640,8640,8640,8640,0
20231020,110800,146138440,8640,8640,8640,8640,0
20231020,110700,146138440,8640,8640,8640,8640,56
20231020,110600,145654600,8660,8660,8660,8660,0
20231020,110500,145654600,8660,8660,8660,8660,5
20231020,110400,145611300,8660,8660,8660,8660,1
20231020,110300,145602640,8660,8660,8660,8660,0
20231020,110200,145602640,8660,8660,8660,8660,0
20231020,110100,145602640,8660,8660,8660,8660,2
20231020,110000,145585320,8640,8640,8640,8640,0
20231020,105900,145585320,8640,8640,8640,8640,0
20231020,105800,145585320,8640,8640,8640,8640,0
20231020,105700,145585320,8640,8640,8640,8640,1
20231020,105600,145576680,8620,8620,8620,8620,0
20231020,105500,145576680,8620,8640,8640,8620,500
20231020,105400,141260880,8640,8640,8640,8640,0
20231020,105300,141260880,8640,8630,8640,8630,535
20231020,105200,136643820,8610,8610,8610,8610,0
20231020,105100,136643820,8610,8610,8610,8610,100
20231020,105000,135782820,8630,8630,8630,8630,0
20231020,104900,135782820,8630,8630,8630,8630,0
20231020,104800,135782820,8630,8630,8630,8630,0
20231020,104700,135782820,8630,8630,8630,8630,0
20231020,104600,135782820,8630,8630,8630,8630,0
20231020,104500,135782820,8630,8630,8630,8630,0
20231020,104400,135782820,8630,8630,8630,8630,0
20231020,104300,135782820,8630,8630,8630,8630,0
20231020,104200,135782820,8630,8630,8630,8630,206
20231020,104100,134005040,8630,8630,8630,8630,0
20231020,104000,134005040,8630,8630,8630,8630,0
20231020,103900,134005040,8630,8630,8630,8630,0
20231020,103800,134005040,8630,8630,8630,8630,0
20231020,103700,134005040,8630,8630,8630,8630,0
20231020,103600,134005040,8630,8630,8630,8630,0
20231020,103500,134005040,8630,8650,8650,8630,700
20231020,103400,127962700,8660,8660,8660,8660,0
20231020,103300,127962700,8660,8630,8660,8630,182
20231020,103200,126386620,8630,8630,8630,8630,2
20231020,103100,126369360,8640,8610,8640,8610,11
20231020,103000,126274530,8610,8610,8610,8610,0
20231020,102900,126274530,8610,8610,8610,8610,0
20231020,102800,126274530,8610,8610,8610,8610,0
20231020,102700,126274530,8610,8620,8620,8610,993
20231020,102600,117721650,8610,8610,8610,8610,0
20231020,102500,117721650,8610,8610,8610,8610,0
20231020,102400,117721650,8610,8610,8610,8610,0
20231020,102300,117721650,8610,8610,8610,8610,0
20231020,102200,117721650,8610,8610,8610,8610,0
20231020,102100,117721650,8610,8610,8610,8610,741
20231020,102000,111341640,8610,8610,8610,8610,0
20231020,101900,111341640,8610,8630,8630,8610,267
20231020,101800,109038860,8610,8610,8610,8610,0
20231020,101700,109038860,8610,8610,8610,8610,0
20231020,101600,109038860,8610,8620,8620,8610,220
20231020,101500,107142940,8640,8640,8640,8640,189
20231020,101400,105509980,8680,8660,8680,8660,30
20231020,101300,105249620,8640,8640,8640,8640,10
20231020,101200,105163220,8640,8640,8640,8640,0
20231020,101100,105163220,8640,8640,8640,8640,0
20231020,101000,105163220,8640,8640,8640,8640,0
20231020,100900,105163220,8640,8640,8640,8640,4
20231020,100800,105128660,8640,8640,8640,8640,0
20231020,100700,105128660,8640,8640,8640,8640,102
20231020,100600,104247380,8640,8640,8640,8640,0
20231020,100500,104247380,8640,8640,8640,8640,0
20231020,100400,104247380,8640,8640,8640,8640,0
20231020,100300,104247380,8640,8640,8640,8640,0
20231020,100200,104247380,8640,8640,8640,8640,0
20231020,100100,104247380,8640,8640,8640,8640,26
20231020,100000,104022740,8640,8640,8640,8640,463
20231020,095900,100022420,8640,8670,8670,8640,700
20231020,095800,93967920,8680,8680,8680,8680,0
20231020,095700,93967920,8680,8680,8700,8680,619
20231020,095600,88589220,8700,8700,8700,8700,0
20231020,095500,88589220,8700,8650,8700,8630,1046
20231020,095400,79533570,8660,8670,8700,8660,1014
20231020,095300,70732480,8660,8660,8660,8660,0
20231020,095200,70732480,8660,8660,8660,8660,0
20231020,095100,70732480,8660,8660,8660,8660,422
20231020,095000,67077960,8700,8700,8700,8700,0
20231020,094900,67077960,8700,8700,8700,8700,0
20231020,094800,67077960,8700,8700,8700,8700,141
20231020,094700,65851260,8720,8720,8720,8720,0
20231020,094600,65851260,8720,8720,8720,8720,0
20231020,094500,65851260,8720,8720,8720,8720,0
20231020,094400,65851260,8720,8720,8720,8720,196
20231020,094300,64142140,8720,8720,8720,8720,12
20231020,094200,64037500,8720,8740,8740,8720,44
20231020,094100,63653720,8720,8720,8720,8720,460
20231020,094000,59642520,8750,8750,8750,8700,1330
20231020,093900,48032490,8750,8730,8750,8730,477
20231020,093800,43867680,8750,8740,8750,8740,300
20231020,093700,41242780,8730,8770,8770,8730,767
20231020,093600,34541150,8770,8760,8770,8760,267
20231020,093500,32202080,8760,8760,8760,8760,1
20231020,093400,32193320,8760,8760,8760,8760,1
20231020,093300,32184560,8720,8720,8730,8710,228
20231020,093200,30196420,8710,8730,8730,8710,187
20231020,093100,28564350,8750,8740,8750,8740,251
20231020,093000,26369170,8740,8740,8740,8730,209
20231020,092900,24544140,8740,8730,8740,8730,68
20231020,092800,23950200,8730,8730,8730,8730,45
20231020,092700,23557350,8730,8730,8730,8730,30
20231020,092600,23295450,8730,8740,8740,8730,30
20231020,092500,23033400,8740,8740,8740,8740,30
20231020,092400,22771200,8740,8740,8740,8740,30
20231020,092300,22509000,8740,8740,8740,8740,45
20231020,092200,22115700,8740,8740,8740,8740,30
20231020,092100,21853500,8740,8750,8750,8740,45
20231020,092000,21459900,8760,8730,8760,8730,30
20231020,091900,21197460,8730,8680,8730,8680,45
20231020,091800,20804710,8610,8680,8680,8610,32
20231020,091700,20528140,8680,8650,8680,8650,45
20231020,091600,20137720,8650,8650,8650,8650,20
20231020,091500,19964720,8500,8500,8500,8500,0
20231020,091400,19964720,8500,8730,8730,8500,1428
20231020,091300,7596800,8730,8730,8730,8730,30
20231020,091200,7334900,8730,8730,8730,8730,45
20231020,091100,6942050,8760,8760,8760,8760,45
20231020,091000,6547850,8760,8760,8760,8760,45
20231020,090900,6153650,8760,8760,8760,8760,60
20231020,090800,5628050,8760,8760,8760,8760,45
20231020,090700,5233850,8760,8760,8760,8760,45
20231020,090600,4839650,8760,8760,8760,8760,60
20231020,090500,4314050,8770,8760,8770,8760,77
20231020,090400,3639360,8760,8760,8760,8760,30
20231020,090300,3376560,8770,8780,8780,8770,45
20231020,090200,2981760,8770,8750,8770,8650,74
20231020,090100,2335810,8770,8760,8770,8760,15
20231020,090000,2204370,8790,8630,8790,8630,255