stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,193300,354765610,9150,9150,9150,9150,612
20231010,193200,354765610,9150,9150,9150,9150,0
20231010,193100,354765610,9150,9150,9150,9150,0
20231010,193000,354765610,9150,9150,9150,9150,0
20231010,192900,354765610,9150,9150,9150,9150,0
20231010,192800,354765610,9150,9150,9150,9150,0
20231010,192700,354765610,9150,9150,9150,9150,0
20231010,192600,354765610,9150,9150,9150,9150,0
20231010,192500,354765610,9150,9150,9150,9150,0
20231010,192400,354765610,9150,9150,9150,9150,0
20231010,192300,354765610,9150,9150,9150,9150,0
20231010,192200,354765610,9150,9150,9150,9150,0
20231010,192100,354765610,9150,9150,9150,9150,0
20231010,192000,354765610,9150,9150,9150,9150,0
20231010,191900,354765610,9150,9150,9150,9150,0
20231010,191800,354765610,9150,9150,9150,9150,0
20231010,191700,354765610,9150,9150,9150,9150,0
20231010,191600,354765610,9150,9150,9150,9150,0
20231010,191500,354765610,9150,9150,9150,9150,0
20231010,191400,354765610,9150,9150,9150,9150,0
20231010,191300,354765610,9150,9150,9150,9150,0
20231010,191200,354765610,9150,9150,9150,9150,0
20231010,191100,354765610,9150,9150,9150,9150,0
20231010,191000,354765610,9150,9150,9150,9150,0
20231010,190900,354765610,9150,9150,9150,9150,0
20231010,190800,354765610,9150,9150,9150,9150,0
20231010,190700,354765610,9150,9150,9150,9150,0
20231010,190600,354765610,9150,9150,9150,9150,0
20231010,190500,354765610,9150,9150,9150,9150,0
20231010,190400,354765610,9150,9150,9150,9150,0
20231010,190300,354765610,9150,9150,9150,9150,612
20231010,190200,354765610,9150,9150,9150,9150,0
20231010,190100,354765610,9150,9150,9150,9150,0
20231010,190000,354765610,9150,9150,9150,9150,0
20231010,185900,354765610,9150,9150,9150,9150,0
20231010,185800,354765610,9150,9150,9150,9150,0
20231010,185700,354765610,9150,9150,9150,9150,0
20231010,185600,354765610,9150,9150,9150,9150,0
20231010,185500,354765610,9150,9150,9150,9150,0
20231010,185400,354765610,9150,9150,9150,9150,0
20231010,185300,354765610,9150,9150,9150,9150,0
20231010,185200,354765610,9150,9150,9150,9150,0
20231010,185100,354765610,9150,9150,9150,9150,0
20231010,185000,354765610,9150,9150,9150,9150,0
20231010,184900,354765610,9150,9150,9150,9150,0
20231010,184800,354765610,9150,9150,9150,9150,0
20231010,184700,354765610,9150,9150,9150,9150,0
20231010,184600,354765610,9150,9150,9150,9150,0
20231010,184500,354765610,9150,9150,9150,9150,0
20231010,184400,354765610,9150,9150,9150,9150,0
20231010,184300,354765610,9150,9150,9150,9150,0
20231010,184200,354765610,9150,9150,9150,9150,0
20231010,184100,354765610,9150,9150,9150,9150,0
20231010,184000,354765610,9150,9150,9150,9150,0
20231010,183900,354765610,9150,9150,9150,9150,0
20231010,183800,354765610,9150,9150,9150,9150,0
20231010,183700,354765610,9150,9150,9150,9150,0
20231010,183600,354765610,9150,9150,9150,9150,0
20231010,183500,354765610,9150,9150,9150,9150,0
20231010,183400,354765610,9150,9150,9150,9150,0
20231010,183300,354765610,9150,9150,9150,9150,612
20231010,183200,354765610,9150,9150,9150,9150,0
20231010,183100,354765610,9150,9150,9150,9150,0
20231010,183000,354765610,9150,9150,9150,9150,0
20231010,182900,354765610,9150,9150,9150,9150,0
20231010,182800,354765610,9150,9150,9150,9150,0
20231010,182700,354765610,9150,9150,9150,9150,0
20231010,182600,354765610,9150,9150,9150,9150,0
20231010,182500,354765610,9150,9150,9150,9150,0
20231010,182400,354765610,9150,9150,9150,9150,0
20231010,182300,354765610,9150,9150,9150,9150,0
20231010,182200,354765610,9150,9150,9150,9150,0
20231010,182100,354765610,9150,9150,9150,9150,0
20231010,182000,354765610,9150,9150,9150,9150,0
20231010,181900,354765610,9150,9150,9150,9150,0
20231010,181800,354765610,9150,9150,9150,9150,0
20231010,181700,354765610,9150,9150,9150,9150,0
20231010,181600,354765610,9150,9150,9150,9150,0
20231010,181500,354765610,9150,9150,9150,9150,0
20231010,181400,354765610,9150,9150,9150,9150,0
20231010,181300,354765610,9150,9150,9150,9150,0
20231010,181200,354765610,9150,9150,9150,9150,0
20231010,181100,354765610,9150,9150,9150,9150,0
20231010,181000,354765610,9150,9150,9150,9150,0
20231010,180900,354765610,9150,9150,9150,9150,0
20231010,180800,354765610,9150,9150,9150,9150,0
20231010,180700,354765610,9150,9150,9150,9150,0
20231010,180600,354765610,9150,9150,9150,9150,0
20231010,180500,354765610,9150,9150,9150,9150,0
20231010,180400,354765610,9150,9150,9150,9150,0
20231010,180300,354765610,9150,9150,9150,9150,612
20231010,180200,354765610,9150,9150,9150,9150,0
20231010,180100,354765610,9150,9150,9150,9150,0
20231010,180000,354765610,9150,9150,9150,9150,0
20231010,175900,354765610,9150,9150,9150,9150,0
20231010,175800,354765610,9150,9150,9150,9150,0
20231010,175700,354765610,9150,9150,9150,9150,0
20231010,175600,354765610,9150,9150,9150,9150,0
20231010,175500,354765610,9150,9150,9150,9150,0
20231010,175400,354765610,9150,9150,9150,9150,0
20231010,175300,354765610,9150,9150,9150,9150,0
20231010,175200,354765610,9150,9150,9150,9150,0
20231010,175100,354765610,9150,9150,9150,9150,0
20231010,175000,354765610,9150,9150,9150,9150,0
20231010,174900,354765610,9150,9150,9150,9150,0
20231010,174800,354765610,9150,9150,9150,9150,0
20231010,174700,354765610,9150,9150,9150,9150,0
20231010,174600,354765610,9150,9150,9150,9150,0
20231010,174500,354765610,9150,9150,9150,9150,0
20231010,174400,354765610,9150,9150,9150,9150,0
20231010,174300,354765610,9150,9150,9150,9150,0
20231010,174200,354765610,9150,9150,9150,9150,0
20231010,174100,354765610,9150,9150,9150,9150,0
20231010,174000,354765610,9150,9150,9150,9150,0
20231010,173900,354765610,9150,9150,9150,9150,0
20231010,173800,354765610,9150,9150,9150,9150,0
20231010,173700,354765610,9150,9150,9150,9150,0
20231010,173600,354765610,9150,9150,9150,9150,0
20231010,173500,354765610,9150,9150,9150,9150,0
20231010,173400,354765610,9150,9150,9150,9150,0
20231010,173300,354765610,9150,9150,9150,9150,612
20231010,173200,354765610,9150,9150,9150,9150,0
20231010,173100,354765610,9150,9150,9150,9150,0
20231010,173000,354765610,9150,9150,9150,9150,0
20231010,172900,354765610,9150,9150,9150,9150,0
20231010,172800,354765610,9150,9150,9150,9150,0
20231010,172700,354765610,9150,9150,9150,9150,0
20231010,172600,354765610,9150,9150,9150,9150,0
20231010,172500,354765610,9150,9150,9150,9150,0
20231010,172400,354765610,9150,9150,9150,9150,0
20231010,172300,354765610,9150,9150,9150,9150,0
20231010,172200,354765610,9150,9150,9150,9150,0
20231010,172100,354765610,9150,9150,9150,9150,0
20231010,172000,354765610,9150,9150,9150,9150,0
20231010,171900,354765610,9150,9150,9150,9150,0
20231010,171800,354765610,9150,9150,9150,9150,0
20231010,171700,354765610,9150,9150,9150,9150,0
20231010,171600,354765610,9150,9150,9150,9150,0
20231010,171500,354765610,9150,9150,9150,9150,0
20231010,171400,354765610,9150,9150,9150,9150,0
20231010,171300,354765610,9150,9150,9150,9150,0
20231010,171200,354765610,9150,9150,9150,9150,0
20231010,171100,354765610,9150,9150,9150,9150,0
20231010,171000,354765610,9150,9150,9150,9150,0
20231010,170900,354765610,9150,9150,9150,9150,0
20231010,170800,354765610,9150,9150,9150,9150,0
20231010,170700,354765610,9150,9150,9150,9150,0
20231010,170600,354765610,9150,9150,9150,9150,0
20231010,170500,354765610,9150,9150,9150,9150,0
20231010,170400,354765610,9150,9150,9150,9150,0
20231010,170300,354765610,9150,9150,9150,9150,612
20231010,170200,354765610,9150,9150,9150,9150,0
20231010,170100,354765610,9150,9150,9150,9150,0
20231010,170000,354765610,9150,9150,9150,9150,0
20231010,165900,354765610,9150,9150,9150,9150,0
20231010,165800,354765610,9150,9150,9150,9150,0
20231010,165700,354765610,9150,9150,9150,9150,0
20231010,165600,354765610,9150,9150,9150,9150,0
20231010,165500,354765610,9150,9150,9150,9150,0
20231010,165400,354765610,9150,9150,9150,9150,0
20231010,165300,354765610,9150,9150,9150,9150,0
20231010,165200,354765610,9150,9150,9150,9150,0
20231010,165100,354765610,9150,9150,9150,9150,0
20231010,165000,354765610,9150,9150,9150,9150,0
20231010,164900,354765610,9150,9150,9150,9150,0
20231010,164800,354765610,9150,9150,9150,9150,0
20231010,164700,354765610,9150,9150,9150,9150,0
20231010,164600,354765610,9150,9150,9150,9150,0
20231010,164500,354765610,9150,9150,9150,9150,0
20231010,164400,354765610,9150,9150,9150,9150,0
20231010,164300,354765610,9150,9150,9150,9150,0
20231010,164200,354765610,9150,9150,9150,9150,0
20231010,164100,354765610,9150,9150,9150,9150,0
20231010,164000,354765610,9150,9150,9150,9150,0
20231010,163900,354765610,9150,9150,9150,9150,0
20231010,163800,354765610,9150,9150,9150,9150,0
20231010,163700,354765610,9150,9150,9150,9150,0
20231010,163600,354765610,9150,9150,9150,9150,0
20231010,163500,354765610,9150,9150,9150,9150,0
20231010,163400,354765610,9150,9150,9150,9150,0
20231010,163300,354765610,9150,9150,9150,9150,612
20231010,163200,354765610,9150,9150,9150,9150,0
20231010,163100,354765610,9150,9150,9150,9150,0
20231010,163000,354765610,9150,9150,9150,9150,0
20231010,162900,354765610,9150,9150,9150,9150,0
20231010,162800,354765610,9150,9150,9150,9150,0
20231010,162700,354765610,9150,9150,9150,9150,0
20231010,162600,354765610,9150,9150,9150,9150,0
20231010,162500,354765610,9150,9150,9150,9150,0
20231010,162400,354765610,9150,9150,9150,9150,0
20231010,162300,354765610,9150,9150,9150,9150,0
20231010,162200,354765610,9150,9150,9150,9150,0
20231010,162100,354765610,9150,9150,9150,9150,0
20231010,162000,354765610,9150,9150,9150,9150,0
20231010,161900,354765610,9150,9150,9150,9150,0
20231010,161800,354765610,9150,9150,9150,9150,0
20231010,161700,354765610,9150,9150,9150,9150,0
20231010,161600,354765610,9150,9150,9150,9150,0
20231010,161500,354765610,9150,9150,9150,9150,0
20231010,161400,354765610,9150,9150,9150,9150,0
20231010,161300,354765610,9150,9150,9150,9150,0
20231010,161200,354765610,9150,9150,9150,9150,0
20231010,161100,354765610,9150,9150,9150,9150,0
20231010,161000,354765610,9150,9150,9150,9150,0
20231010,160900,354765610,9150,9150,9150,9150,0
20231010,160800,354765610,9150,9150,9150,9150,0
20231010,160700,354765610,9150,9150,9150,9150,0
20231010,160600,354765610,9150,9150,9150,9150,0
20231010,160500,354765610,9150,9150,9150,9150,0
20231010,160400,354765610,9150,9150,9150,9150,0
20231010,160300,354765610,9150,9150,9150,9150,612
20231010,160200,354765610,9150,9150,9150,9150,0
20231010,160100,354765610,9150,9150,9150,9150,0
20231010,160000,354765610,9150,9150,9150,9150,0
20231010,155900,354765610,9150,9150,9150,9150,0
20231010,155800,354765610,9150,9150,9150,9150,0
20231010,155700,354765610,9150,9150,9150,9150,0
20231010,155600,354765610,9150,9150,9150,9150,0
20231010,155500,354765610,9150,9150,9150,9150,0
20231010,155400,354765610,9150,9150,9150,9150,0
20231010,155300,354765610,9150,9150,9150,9150,0
20231010,155200,354765610,9150,9150,9150,9150,0
20231010,155100,354765610,9150,9150,9150,9150,0
20231010,155000,354765610,9150,9150,9150,9150,0
20231010,154900,354765610,9150,9150,9150,9150,0
20231010,154800,354765610,9150,9150,9150,9150,0
20231010,154700,354765610,9150,9150,9150,9150,0
20231010,154600,354765610,9150,9150,9150,9150,0
20231010,154500,354765610,9150,9150,9150,9150,0
20231010,154400,354765610,9150,9150,9150,9150,0
20231010,154300,354765610,9150,9150,9150,9150,0
20231010,154200,354765610,9150,9150,9150,9150,0
20231010,154100,354765610,9150,9150,9150,9150,0
20231010,154000,354765610,9150,9150,9150,9150,0
20231010,153900,354765610,9150,9150,9150,9150,0
20231010,153800,354765610,9150,9150,9150,9150,0
20231010,153700,354765610,9150,9150,9150,9150,0
20231010,153600,354765610,9150,9150,9150,9150,0
20231010,153500,354765610,9150,9150,9150,9150,0
20231010,153400,354765610,9150,9150,9150,9150,0
20231010,153300,354765610,9150,9150,9150,9150,612
20231010,153200,354765610,9150,9150,9150,9150,0
20231010,153100,354765610,9150,9150,9150,9150,0
20231010,153000,354765610,9150,9150,9150,9150,612
20231010,152900,349165810,9190,9190,9190,9190,0
20231010,152800,349165810,9190,9190,9190,9190,0
20231010,152700,349165810,9190,9190,9190,9190,0
20231010,152600,349165810,9190,9190,9190,9190,0
20231010,152500,349165810,9190,9190,9190,9190,0
20231010,152400,349165810,9190,9190,9190,9190,0
20231010,152300,349165810,9190,9190,9190,9190,0
20231010,152200,349165810,9190,9190,9190,9190,0
20231010,152100,349165810,9190,9190,9190,9190,0
20231010,152000,349165810,9190,9190,9190,9190,0
20231010,151900,349165810,9190,9130,9190,9130,3
20231010,151800,349138360,9190,9190,9190,9190,0
20231010,151700,349138360,9190,9170,9190,9170,406
20231010,151600,345411140,9140,9150,9180,9140,6
20231010,151500,345356200,9150,9180,9180,9150,3
20231010,151400,345328690,9180,9180,9180,9140,4
20231010,151300,345292040,9180,9180,9180,9180,2
20231010,151200,345273680,9180,9190,9190,9130,222
20231010,151100,343246680,9190,9190,9190,9130,19
20231010,151000,343073060,9190,9140,9190,9130,401
20231010,150900,339411860,9130,9180,9180,9130,2200
20231010,150800,319322900,9200,9200,9200,9200,1
20231010,150700,319313700,9200,9200,9200,9200,3
20231010,150600,319286100,9200,9190,9200,9190,3
20231010,150500,319258520,9200,9220,9220,9200,4
20231010,150400,319221700,9110,9210,9220,9110,87
20231010,150300,318427670,9220,9220,9220,9220,11
20231010,150200,318326250,9220,9220,9220,9220,0
20231010,150100,318326250,9220,9210,9220,9210,10
20231010,150000,318234100,9210,9210,9210,9210,41
20231010,145900,317856490,9210,9130,9210,9120,371
20231010,145800,314472090,9130,9150,9150,9130,373
20231010,145700,311065640,9170,9170,9170,9170,0
20231010,145600,311065640,9170,9170,9170,9170,0
20231010,145500,311065640,9170,9170,9170,9170,35
20231010,145400,310744690,9220,9230,9230,9220,101
20231010,145300,309812470,9230,9240,9240,9230,94
20231010,145200,308943920,9240,9240,9240,9240,0
20231010,145100,308943920,9240,9240,9240,9240,0
20231010,145000,308943920,9240,9260,9260,9240,10
20231010,144900,308851490,9210,9210,9210,9210,0
20231010,144800,308851490,9210,9210,9210,9210,0
20231010,144700,308851490,9210,9210,9210,9210,0
20231010,144600,308851490,9210,9210,9210,9210,0
20231010,144500,308851490,9210,9210,9210,9210,0
20231010,144400,308851490,9210,9210,9210,9210,0
20231010,144300,308851490,9210,9210,9210,9210,0
20231010,144200,308851490,9210,9210,9210,9210,0
20231010,144100,308851490,9210,9210,9210,9210,0
20231010,144000,308851490,9210,9210,9210,9210,0
20231010,143900,308851490,9210,9210,9210,9210,18
20231010,143800,308685710,9240,9240,9240,9240,1
20231010,143700,308676470,9220,9220,9220,9220,0
20231010,143600,308676470,9220,9220,9220,9220,121
20231010,143500,307560850,9130,9130,9130,9130,0
20231010,143400,307560850,9130,9130,9130,9130,0
20231010,143300,307560850,9130,9130,9130,9130,0
20231010,143200,307560850,9130,9130,9130,9130,0
20231010,143100,307560850,9130,9130,9130,9130,0
20231010,143000,307560850,9130,9130,9130,9130,0
20231010,142900,307560850,9130,9130,9130,9130,0
20231010,142800,307560850,9130,9130,9130,9130,0
20231010,142700,307560850,9130,9190,9190,9130,607
20231010,142600,302008020,9200,9200,9200,9200,53
20231010,142500,301520420,9200,9200,9200,9200,0
20231010,142400,301520420,9200,9200,9200,9200,374
20231010,142300,298079620,9260,9240,9260,9200,232
20231010,142200,295940830,9250,9250,9250,9250,0
20231010,142100,295940830,9250,9250,9250,9250,20
20231010,142000,295755830,9250,9250,9250,9250,2
20231010,141900,295737330,9250,9250,9250,9250,71
20231010,141800,295080580,9250,9250,9250,9250,0
20231010,141700,295080580,9250,9250,9250,9250,0
20231010,141600,295080580,9250,9250,9250,9250,0
20231010,141500,295080580,9250,9270,9270,9230,4650
20231010,141400,252051590,9280,9280,9280,9280,0
20231010,141300,252051590,9280,9300,9300,9280,3754
20231010,141200,217157080,9310,9310,9310,9310,958
20231010,141100,208238100,9320,9320,9320,9320,0
20231010,141000,208238100,9320,9320,9320,9320,100
20231010,140900,207306100,9320,9320,9320,9320,0
20231010,140800,207306100,9320,9320,9320,9320,0
20231010,140700,207306100,9320,9320,9320,9320,20
20231010,140600,207119700,9310,9310,9310,9310,0
20231010,140500,207119700,9310,9320,9320,9310,45
20231010,140400,206700550,9310,9310,9310,9310,0
20231010,140300,206700550,9310,9310,9310,9310,0
20231010,140200,206700550,9310,9310,9310,9310,0
20231010,140100,206700550,9310,9310,9310,9310,0
20231010,140000,206700550,9310,9310,9310,9310,0
20231010,135900,206700550,9310,9310,9310,9310,1500
20231010,135800,192735550,9310,9310,9310,9310,0
20231010,135700,192735550,9310,9310,9310,9310,0
20231010,135600,192735550,9310,9310,9310,9310,0
20231010,135500,192735550,9310,9310,9310,9310,1109
20231010,135400,182410760,9310,9310,9310,9310,2
20231010,135300,182392140,9310,9310,9310,9310,20
20231010,135200,182205940,9320,9320,9320,9320,0
20231010,135100,182205940,9320,9320,9320,9320,0
20231010,135000,182205940,9320,9320,9320,9320,0
20231010,134900,182205940,9320,9320,9320,9320,28
20231010,134800,181944980,9320,9320,9320,9320,14
20231010,134700,181814500,9320,9320,9320,9320,0
20231010,134600,181814500,9320,9320,9320,9320,0
20231010,134500,181814500,9320,9320,9320,9320,0
20231010,134400,181814500,9320,9320,9320,9320,0
20231010,134300,181814500,9320,9320,9320,9320,0
20231010,134200,181814500,9320,9320,9320,9320,0
20231010,134100,181814500,9320,9320,9320,9320,0
20231010,134000,181814500,9320,9320,9320,9320,20
20231010,133900,181628100,9320,9320,9320,9320,0
20231010,133800,181628100,9320,9320,9320,9320,100
20231010,133700,180696100,9320,9320,9320,9320,92
20231010,133600,179838660,9320,9320,9320,9320,0
20231010,133500,179838660,9320,9320,9320,9320,0
20231010,133400,179838660,9320,9320,9320,9320,0
20231010,133300,179838660,9320,9330,9330,9320,13
20231010,133200,179717470,9330,9330,9330,9330,0
20231010,133100,179717470,9330,9330,9330,9330,0
20231010,133000,179717470,9330,9330,9330,9330,0
20231010,132900,179717470,9330,9330,9330,9330,0
20231010,132800,179717470,9330,9330,9330,9330,4
20231010,132700,179680150,9320,9320,9320,9320,0
20231010,132600,179680150,9320,9320,9320,9320,0
20231010,132500,179680150,9320,9320,9320,9320,0
20231010,132400,179680150,9320,9320,9320,9320,0
20231010,132300,179680150,9320,9320,9320,9320,8
20231010,132200,179605590,9310,9310,9310,9310,54
20231010,132100,179102850,9320,9320,9320,9320,170
20231010,132000,177518450,9330,9330,9330,9330,3
20231010,131900,177490460,9320,9320,9320,9320,0
20231010,131800,177490460,9320,9320,9320,9320,367
20231010,131700,174070020,9320,9320,9320,9320,0
20231010,131600,174070020,9320,9320,9320,9320,0
20231010,131500,174070020,9320,9320,9320,9320,0
20231010,131400,174070020,9320,9320,9320,9320,0
20231010,131300,174070020,9320,9330,9330,9320,222
20231010,131200,172000620,9330,9330,9330,9330,1
20231010,131100,171991290,9330,9360,9360,9330,556
20231010,131000,166803240,9340,9340,9340,9340,0
20231010,130900,166803240,9340,9340,9340,9340,0
20231010,130800,166803240,9340,9340,9340,9340,0
20231010,130700,166803240,9340,9340,9340,9340,0
20231010,130600,166803240,9340,9340,9340,9340,0
20231010,130500,166803240,9340,9340,9340,9340,0
20231010,130400,166803240,9340,9340,9340,9340,0
20231010,130300,166803240,9340,9340,9340,9340,0
20231010,130200,166803240,9340,9340,9340,9340,0
20231010,130100,166803240,9340,9340,9340,9340,616
20231010,130000,161049800,9350,9350,9350,9350,0
20231010,125900,161049800,9350,9340,9350,9340,13
20231010,125800,160928370,9350,9350,9350,9350,0
20231010,125700,160928370,9350,9350,9350,9350,0
20231010,125600,160928370,9350,9350,9350,9350,297
20231010,125500,158151420,9360,9360,9360,9360,0
20231010,125400,158151420,9360,9360,9360,9360,100
20231010,125300,157215420,9360,9360,9360,9360,0
20231010,125200,157215420,9360,9360,9360,9360,260
20231010,125100,154781820,9380,9380,9380,9380,0
20231010,125000,154781820,9380,9380,9380,9380,0
20231010,124900,154781820,9380,9380,9380,9380,0
20231010,124800,154781820,9380,9380,9380,9380,0
20231010,124700,154781820,9380,9380,9380,9380,0
20231010,124600,154781820,9380,9380,9380,9380,9
20231010,124500,154697400,9380,9380,9380,9380,0
20231010,124400,154697400,9380,9380,9380,9380,0
20231010,124300,154697400,9380,9380,9380,9380,1
20231010,124200,154688020,9370,9370,9370,9370,318
20231010,124100,151708360,9370,9370,9370,9370,0
20231010,124000,151708360,9370,9370,9370,9370,0
20231010,123900,151708360,9370,9370,9370,9370,0
20231010,123800,151708360,9370,9370,9370,9370,0
20231010,123700,151708360,9370,9370,9370,9370,100
20231010,123600,150771360,9370,9370,9370,9370,0
20231010,123500,150771360,9370,9360,9370,9360,200
20231010,123400,148897880,9350,9350,9350,9350,9
20231010,123300,148813730,9350,9350,9350,9350,5
20231010,123200,148766980,9360,9360,9360,9360,100
20231010,123100,147830980,9340,9340,9340,9340,0
20231010,123000,147830980,9340,9340,9340,9340,100
20231010,122900,146896980,9340,9340,9340,9340,0
20231010,122800,146896980,9340,9340,9340,9340,0
20231010,122700,146896980,9340,9340,9340,9340,0
20231010,122600,146896980,9340,9340,9340,9340,0
20231010,122500,146896980,9340,9340,9340,9340,0
20231010,122400,146896980,9340,9340,9340,9340,10
20231010,122300,146803580,9340,9340,9340,9340,0
20231010,122200,146803580,9340,9340,9340,9340,0
20231010,122100,146803580,9340,9340,9340,9340,0
20231010,122000,146803580,9340,9340,9340,9340,0
20231010,121900,146803580,9340,9340,9340,9340,0
20231010,121800,146803580,9340,9340,9340,9340,530
20231010,121700,141853380,9340,9340,9340,9340,0
20231010,121600,141853380,9340,9340,9340,9340,51
20231010,121500,141377040,9330,9330,9330,9330,0
20231010,121400,141377040,9330,9330,9330,9330,0
20231010,121300,141377040,9330,9330,9330,9330,90
20231010,121200,140537340,9330,9330,9330,9330,330
20231010,121100,137458440,9340,9340,9340,9340,102
20231010,121000,136505760,9340,9340,9340,9340,0
20231010,120900,136505760,9340,9340,9340,9340,86
20231010,120800,135702520,9340,9340,9340,9340,0
20231010,120700,135702520,9340,9340,9340,9340,0
20231010,120600,135702520,9340,9340,9340,9340,0
20231010,120500,135702520,9340,9340,9340,9340,0
20231010,120400,135702520,9340,9340,9340,9340,0
20231010,120300,135702520,9340,9340,9340,9340,0
20231010,120200,135702520,9340,9340,9340,9340,0
20231010,120100,135702520,9340,9340,9340,9340,0
20231010,120000,135702520,9340,9340,9340,9340,0
20231010,115900,135702520,9340,9340,9340,9340,0
20231010,115800,135702520,9340,9340,9340,9340,1
20231010,115700,135693180,9340,9340,9340,9340,0
20231010,115600,135693180,9340,9340,9340,9340,0
20231010,115500,135693180,9340,9340,9340,9340,0
20231010,115400,135693180,9340,9340,9340,9340,0
20231010,115300,135693180,9340,9340,9340,9340,0
20231010,115200,135693180,9340,9340,9340,9340,0
20231010,115100,135693180,9340,9340,9340,9340,0
20231010,115000,135693180,9340,9340,9340,9340,434
20231010,114900,131639620,9340,9340,9340,9340,0
20231010,114800,131639620,9340,9340,9340,9340,50
20231010,114700,131172620,9340,9340,9340,9340,0
20231010,114600,131172620,9340,9340,9340,9340,0
20231010,114500,131172620,9340,9340,9340,9340,0
20231010,114400,131172620,9340,9340,9340,9340,0
20231010,114300,131172620,9340,9340,9340,9340,0
20231010,114200,131172620,9340,9340,9340,9340,0
20231010,114100,131172620,9340,9340,9340,9340,0
20231010,114000,131172620,9340,9340,9340,9340,0
20231010,113900,131172620,9340,9340,9340,9340,0
20231010,113800,131172620,9340,9350,9350,9340,121
20231010,113700,130041770,9350,9350,9350,9350,0
20231010,113600,130041770,9350,9350,9350,9350,0
20231010,113500,130041770,9350,9350,9350,9350,129
20231010,113400,128835620,9340,9340,9340,9340,0
20231010,113300,128835620,9340,9340,9340,9340,0
20231010,113200,128835620,9340,9340,9340,9340,0
20231010,113100,128835620,9340,9340,9340,9340,1
20231010,113000,128826280,9350,9350,9350,9350,0
20231010,112900,128826280,9350,9350,9350,9350,0
20231010,112800,128826280,9350,9350,9350,9350,148
20231010,112700,127442480,9350,9350,9350,9350,0
20231010,112600,127442480,9350,9350,9350,9350,0
20231010,112500,127442480,9350,9350,9350,9350,90
20231010,112400,126600980,9350,9350,9350,9350,0
20231010,112300,126600980,9350,9350,9350,9350,0
20231010,112200,126600980,9350,9350,9350,9350,40
20231010,112100,126226980,9410,9410,9410,9410,10
20231010,112000,126132880,9380,9380,9380,9380,0
20231010,111900,126132880,9380,9380,9380,9380,0
20231010,111800,126132880,9380,9380,9380,9380,0
20231010,111700,126132880,9380,9380,9380,9380,105
20231010,111600,125147980,9340,9340,9340,9340,0
20231010,111500,125147980,9340,9340,9340,9340,0
20231010,111400,125147980,9340,9340,9340,9340,0
20231010,111300,125147980,9340,9340,9340,9340,0
20231010,111200,125147980,9340,9340,9340,9340,0
20231010,111100,125147980,9340,9340,9340,9340,26
20231010,111000,124905140,9340,9340,9340,9340,7
20231010,110900,124839760,9330,9330,9330,9330,154
20231010,110800,123402940,9330,9360,9360,9330,124
20231010,110700,122243640,9370,9370,9370,9370,15
20231010,110600,122103090,9380,9380,9380,9380,0
20231010,110500,122103090,9380,9380,9380,9380,0
20231010,110400,122103090,9380,9380,9380,9380,0
20231010,110300,122103090,9380,9380,9380,9380,0
20231010,110200,122103090,9380,9380,9380,9380,0
20231010,110100,122103090,9380,9380,9380,9380,0
20231010,110000,122103090,9380,9380,9380,9380,0
20231010,105900,122103090,9380,9380,9380,9380,14
20231010,105800,121971770,9390,9390,9390,9390,0
20231010,105700,121971770,9390,9390,9390,9390,0
20231010,105600,121971770,9390,9390,9390,9390,0
20231010,105500,121971770,9390,9390,9390,9390,17
20231010,105400,121812140,9400,9400,9400,9400,0
20231010,105300,121812140,9400,9400,9400,9400,0
20231010,105200,121812140,9400,9400,9400,9400,32
20231010,105100,121511340,9400,9400,9400,9400,0
20231010,105000,121511340,9400,9400,9400,9400,0
20231010,104900,121511340,9400,9400,9400,9400,0
20231010,104800,121511340,9400,9400,9400,9400,1
20231010,104700,121501940,9400,9400,9400,9400,93
20231010,104600,120627740,9400,9400,9400,9400,13
20231010,104500,120505540,9390,9390,9390,9390,0
20231010,104400,120505540,9390,9390,9390,9390,0
20231010,104300,120505540,9390,9390,9390,9390,0
20231010,104200,120505540,9390,9390,9390,9390,0
20231010,104100,120505540,9390,9390,9390,9390,50
20231010,104000,120036040,9460,9460,9460,9460,0
20231010,103900,120036040,9460,9460,9460,9460,0
20231010,103800,120036040,9460,9460,9460,9460,0
20231010,103700,120036040,9460,9460,9460,9460,0
20231010,103600,120036040,9460,9460,9460,9460,0
20231010,103500,120036040,9460,9460,9460,9460,0
20231010,103400,120036040,9460,9460,9460,9460,0
20231010,103300,120036040,9460,9460,9460,9460,0
20231010,103200,120036040,9460,9460,9460,9460,0
20231010,103100,120036040,9460,9460,9460,9460,0
20231010,103000,120036040,9460,9460,9460,9460,0
20231010,102900,120036040,9460,9450,9460,9450,4
20231010,102800,119998220,9390,9390,9390,9390,1
20231010,102700,119988830,9460,9460,9460,9460,0
20231010,102600,119988830,9460,9460,9460,9460,0
20231010,102500,119988830,9460,9460,9460,9460,0
20231010,102400,119988830,9460,9460,9460,9460,0
20231010,102300,119988830,9460,9460,9460,9460,0
20231010,102200,119988830,9460,9450,9460,9450,566
20231010,102100,114639470,9460,9460,9460,9460,0
20231010,102000,114639470,9460,9460,9460,9460,0
20231010,101900,114639470,9460,9460,9460,9460,0
20231010,101800,114639470,9460,9460,9460,9460,0
20231010,101700,114639470,9460,9460,9460,9460,0
20231010,101600,114639470,9460,9460,9460,9460,1
20231010,101500,114630010,9450,9450,9450,9450,1
20231010,101400,114620560,9350,9350,9350,9350,0
20231010,101300,114620560,9350,9350,9350,9350,0
20231010,101200,114620560,9350,9350,9350,9350,0
20231010,101100,114620560,9350,9350,9350,9350,0
20231010,101000,114620560,9350,9440,9450,9350,371
20231010,100900,111114720,9340,9340,9340,9340,1
20231010,100800,111105380,9450,9440,9450,9440,854
20231010,100700,103035100,9450,9450,9450,9450,0
20231010,100600,103035100,9450,9450,9450,9450,0
20231010,100500,103035100,9450,9450,9450,9450,0
20231010,100400,103035100,9450,9450,9450,9450,29
20231010,100300,102761050,9450,9390,9450,9390,11
20231010,100200,102657640,9390,9390,9390,9390,0
20231010,100100,102657640,9390,9390,9390,9390,0
20231010,100000,102657640,9390,9390,9390,9390,0
20231010,095900,102657640,9390,9390,9390,9390,2
20231010,095800,102638860,9320,9320,9320,9320,0
20231010,095700,102638860,9320,9320,9320,9320,0
20231010,095600,102638860,9320,9320,9320,9320,0
20231010,095500,102638860,9320,9320,9320,9320,0
20231010,095400,102638860,9320,9320,9320,9320,0
20231010,095300,102638860,9320,9320,9320,9320,0
20231010,095200,102638860,9320,9320,9320,9320,0
20231010,095100,102638860,9320,9320,9320,9320,53
20231010,095000,102144900,9320,9350,9350,9320,425
20231010,094900,98180910,9400,9400,9400,9400,0
20231010,094800,98180910,9400,9400,9400,9400,50
20231010,094700,97710910,9430,9430,9430,9430,0
20231010,094600,97710910,9430,9430,9430,9430,2
20231010,094500,97692050,9430,9430,9430,9430,0
20231010,094400,97692050,9430,9430,9430,9430,36
20231010,094300,97352570,9450,9450,9450,9450,0
20231010,094200,97352570,9450,9450,9450,9450,0
20231010,094100,97352570,9450,9460,9460,9450,664
20231010,094000,91072780,9490,9490,9490,9490,0
20231010,093900,91072780,9490,9490,9490,9490,0
20231010,093800,91072780,9490,9490,9490,9490,0
20231010,093700,91072780,9490,9490,9490,9490,1
20231010,093600,91063290,9490,9490,9490,9490,20
20231010,093500,90873490,9490,9490,9490,9490,312
20231010,093400,87912610,9500,9500,9500,9500,0
20231010,093300,87912610,9500,9500,9500,9500,0
20231010,093200,87912610,9500,9500,9500,9500,20
20231010,093100,87722610,9460,9460,9460,9460,1
20231010,093000,87713150,9450,9450,9450,9450,2
20231010,092900,87694250,9450,9450,9450,9450,117
20231010,092800,86588600,9500,9500,9500,9500,2
20231010,092700,86569600,9430,9450,9450,9430,113
20231010,092600,85503110,9450,9450,9450,9450,0
20231010,092500,85503110,9450,9450,9450,9450,0
20231010,092400,85503110,9450,9450,9450,9450,0
20231010,092300,85503110,9450,9450,9450,9450,0
20231010,092200,85503110,9450,9450,9450,9450,0
20231010,092100,85503110,9450,9450,9450,9450,0
20231010,092000,85503110,9450,9430,9450,9430,421
20231010,091900,81528250,9370,9370,9370,9370,0
20231010,091800,81528250,9370,9420,9420,9370,121
20231010,091700,80389480,9350,9350,9350,9350,44
20231010,091600,79978080,9350,9350,9350,9350,90
20231010,091500,79136580,9350,9350,9350,9350,0
20231010,091400,79136580,9350,9330,9350,9320,1204
20231010,091300,67890960,9330,9330,9330,9330,0
20231010,091200,67890960,9330,9300,9330,9300,334
20231010,091100,64783980,9300,9300,9300,9300,244
20231010,091000,62514780,9300,9310,9310,9300,18
20231010,090900,62347210,9340,9310,9340,9310,111
20231010,090800,61313470,9310,9310,9310,9310,10
20231010,090700,61220370,9340,9310,9340,9300,320
20231010,090600,58240050,9310,9330,9330,9310,1450
20231010,090500,44734810,9330,9330,9330,9330,300
20231010,090400,41935810,9330,9330,9330,9330,1849
20231010,090300,24684640,9370,9370,9370,9370,0
20231010,090200,24684640,9370,9300,9370,9300,793
20231010,090100,17283630,9310,9310,9310,9310,990
20231010,090000,8066730,9270,9370,9370,9270,787