stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194600,949542890,20100,20100,20100,20100,1116
20231012,194500,949542890,20100,20100,20100,20100,0
20231012,194400,949542890,20100,20100,20100,20100,0
20231012,194300,949542890,20100,20100,20100,20100,0
20231012,194200,949542890,20100,20100,20100,20100,0
20231012,194100,949542890,20100,20100,20100,20100,0
20231012,194000,949542890,20100,20100,20100,20100,0
20231012,193900,949542890,20100,20100,20100,20100,0
20231012,193800,949542890,20100,20100,20100,20100,0
20231012,193700,949542890,20100,20100,20100,20100,0
20231012,193600,949542890,20100,20100,20100,20100,0
20231012,193500,949542890,20100,20100,20100,20100,0
20231012,193400,949542890,20100,20100,20100,20100,0
20231012,193300,949542890,20100,20100,20100,20100,0
20231012,193200,949542890,20100,20100,20100,20100,0
20231012,193100,949542890,20100,20100,20100,20100,0
20231012,193000,949542890,20100,20100,20100,20100,0
20231012,192900,949542890,20100,20100,20100,20100,0
20231012,192800,949542890,20100,20100,20100,20100,0
20231012,192700,949542890,20100,20100,20100,20100,0
20231012,192600,949542890,20100,20100,20100,20100,0
20231012,192500,949542890,20100,20100,20100,20100,0
20231012,192400,949542890,20100,20100,20100,20100,0
20231012,192300,949542890,20100,20100,20100,20100,0
20231012,192200,949542890,20100,20100,20100,20100,0
20231012,192100,949542890,20100,20100,20100,20100,0
20231012,192000,949542890,20100,20100,20100,20100,0
20231012,191900,949542890,20100,20100,20100,20100,0
20231012,191800,949542890,20100,20100,20100,20100,0
20231012,191700,949542890,20100,20100,20100,20100,0
20231012,191600,949542890,20100,20100,20100,20100,1116
20231012,191500,949542890,20100,20100,20100,20100,0
20231012,191400,949542890,20100,20100,20100,20100,0
20231012,191300,949542890,20100,20100,20100,20100,0
20231012,191200,949542890,20100,20100,20100,20100,0
20231012,191100,949542890,20100,20100,20100,20100,0
20231012,191000,949542890,20100,20100,20100,20100,0
20231012,190900,949542890,20100,20100,20100,20100,0
20231012,190800,949542890,20100,20100,20100,20100,0
20231012,190700,949542890,20100,20100,20100,20100,0
20231012,190600,949542890,20100,20100,20100,20100,0
20231012,190500,949542890,20100,20100,20100,20100,0
20231012,190400,949542890,20100,20100,20100,20100,0
20231012,190300,949542890,20100,20100,20100,20100,0
20231012,190200,949542890,20100,20100,20100,20100,0
20231012,190100,949542890,20100,20100,20100,20100,0
20231012,190000,949542890,20100,20100,20100,20100,0
20231012,185900,949542890,20100,20100,20100,20100,0
20231012,185800,949542890,20100,20100,20100,20100,0
20231012,185700,949542890,20100,20100,20100,20100,0
20231012,185600,949542890,20100,20100,20100,20100,0
20231012,185500,949542890,20100,20100,20100,20100,0
20231012,185400,949542890,20100,20100,20100,20100,0
20231012,185300,949542890,20100,20100,20100,20100,0
20231012,185200,949542890,20100,20100,20100,20100,0
20231012,185100,949542890,20100,20100,20100,20100,0
20231012,185000,949542890,20100,20100,20100,20100,0
20231012,184900,949542890,20100,20100,20100,20100,0
20231012,184800,949542890,20100,20100,20100,20100,0
20231012,184700,949542890,20100,20100,20100,20100,0
20231012,184600,949542890,20100,20100,20100,20100,1116
20231012,184500,949542890,20100,20100,20100,20100,0
20231012,184400,949542890,20100,20100,20100,20100,0
20231012,184300,949542890,20100,20100,20100,20100,0
20231012,184200,949542890,20100,20100,20100,20100,0
20231012,184100,949542890,20100,20100,20100,20100,0
20231012,184000,949542890,20100,20100,20100,20100,0
20231012,183900,949542890,20100,20100,20100,20100,0
20231012,183800,949542890,20100,20100,20100,20100,0
20231012,183700,949542890,20100,20100,20100,20100,0
20231012,183600,949542890,20100,20100,20100,20100,0
20231012,183500,949542890,20100,20100,20100,20100,0
20231012,183400,949542890,20100,20100,20100,20100,0
20231012,183300,949542890,20100,20100,20100,20100,0
20231012,183200,949542890,20100,20100,20100,20100,0
20231012,183100,949542890,20100,20100,20100,20100,0
20231012,183000,949542890,20100,20100,20100,20100,0
20231012,182900,949542890,20100,20100,20100,20100,0
20231012,182800,949542890,20100,20100,20100,20100,0
20231012,182700,949542890,20100,20100,20100,20100,0
20231012,182600,949542890,20100,20100,20100,20100,0
20231012,182500,949542890,20100,20100,20100,20100,0
20231012,182400,949542890,20100,20100,20100,20100,0
20231012,182300,949542890,20100,20100,20100,20100,0
20231012,182200,949542890,20100,20100,20100,20100,0
20231012,182100,949542890,20100,20100,20100,20100,0
20231012,182000,949542890,20100,20100,20100,20100,0
20231012,181900,949542890,20100,20100,20100,20100,0
20231012,181800,949542890,20100,20100,20100,20100,0
20231012,181700,949542890,20100,20100,20100,20100,0
20231012,181600,949542890,20100,20100,20100,20100,1116
20231012,181500,949542890,20100,20100,20100,20100,0
20231012,181400,949542890,20100,20100,20100,20100,0
20231012,181300,949542890,20100,20100,20100,20100,0
20231012,181200,949542890,20100,20100,20100,20100,0
20231012,181100,949542890,20100,20100,20100,20100,0
20231012,181000,949542890,20100,20100,20100,20100,0
20231012,180900,949542890,20100,20100,20100,20100,0
20231012,180800,949542890,20100,20100,20100,20100,0
20231012,180700,949542890,20100,20100,20100,20100,0
20231012,180600,949542890,20100,20100,20100,20100,0
20231012,180500,949542890,20100,20100,20100,20100,0
20231012,180400,949542890,20100,20100,20100,20100,0
20231012,180300,949542890,20100,20100,20100,20100,0
20231012,180200,949542890,20100,20100,20100,20100,0
20231012,180100,949542890,20100,20100,20100,20100,0
20231012,180000,949542890,20100,20100,20100,20100,0
20231012,175900,949542890,20100,20100,20100,20100,0
20231012,175800,949542890,20100,20100,20100,20100,0
20231012,175700,949542890,20100,20100,20100,20100,0
20231012,175600,949542890,20100,20100,20100,20100,0
20231012,175500,949542890,20100,20100,20100,20100,0
20231012,175400,949542890,20100,20100,20100,20100,0
20231012,175300,949542890,20100,20100,20100,20100,0
20231012,175200,949542890,20100,20100,20100,20100,0
20231012,175100,949542890,20100,20100,20100,20100,0
20231012,175000,949542890,20100,20100,20100,20100,0
20231012,174900,949542890,20100,20100,20100,20100,0
20231012,174800,949542890,20100,20100,20100,20100,0
20231012,174700,949542890,20100,20100,20100,20100,0
20231012,174600,949542890,20100,20100,20100,20100,1116
20231012,174500,949542890,20100,20100,20100,20100,0
20231012,174400,949542890,20100,20100,20100,20100,0
20231012,174300,949542890,20100,20100,20100,20100,0
20231012,174200,949542890,20100,20100,20100,20100,0
20231012,174100,949542890,20100,20100,20100,20100,0
20231012,174000,949542890,20100,20100,20100,20100,0
20231012,173900,949542890,20100,20100,20100,20100,0
20231012,173800,949542890,20100,20100,20100,20100,0
20231012,173700,949542890,20100,20100,20100,20100,0
20231012,173600,949542890,20100,20100,20100,20100,0
20231012,173500,949542890,20100,20100,20100,20100,0
20231012,173400,949542890,20100,20100,20100,20100,0
20231012,173300,949542890,20100,20100,20100,20100,0
20231012,173200,949542890,20100,20100,20100,20100,0
20231012,173100,949542890,20100,20100,20100,20100,0
20231012,173000,949542890,20100,20100,20100,20100,0
20231012,172900,949542890,20100,20100,20100,20100,0
20231012,172800,949542890,20100,20100,20100,20100,0
20231012,172700,949542890,20100,20100,20100,20100,0
20231012,172600,949542890,20100,20100,20100,20100,0
20231012,172500,949542890,20100,20100,20100,20100,0
20231012,172400,949542890,20100,20100,20100,20100,0
20231012,172300,949542890,20100,20100,20100,20100,0
20231012,172200,949542890,20100,20100,20100,20100,0
20231012,172100,949542890,20100,20100,20100,20100,0
20231012,172000,949542890,20100,20100,20100,20100,0
20231012,171900,949542890,20100,20100,20100,20100,0
20231012,171800,949542890,20100,20100,20100,20100,0
20231012,171700,949542890,20100,20100,20100,20100,0
20231012,171600,949542890,20100,20100,20100,20100,1116
20231012,171500,949542890,20100,20100,20100,20100,0
20231012,171400,949542890,20100,20100,20100,20100,0
20231012,171300,949542890,20100,20100,20100,20100,0
20231012,171200,949542890,20100,20100,20100,20100,0
20231012,171100,949542890,20100,20100,20100,20100,0
20231012,171000,949542890,20100,20100,20100,20100,0
20231012,170900,949542890,20100,20100,20100,20100,0
20231012,170800,949542890,20100,20100,20100,20100,0
20231012,170700,949542890,20100,20100,20100,20100,0
20231012,170600,949542890,20100,20100,20100,20100,0
20231012,170500,949542890,20100,20100,20100,20100,0
20231012,170400,949542890,20100,20100,20100,20100,0
20231012,170300,949542890,20100,20100,20100,20100,0
20231012,170200,949542890,20100,20100,20100,20100,0
20231012,170100,949542890,20100,20100,20100,20100,0
20231012,170000,949542890,20100,20100,20100,20100,0
20231012,165900,949542890,20100,20100,20100,20100,0
20231012,165800,949542890,20100,20100,20100,20100,0
20231012,165700,949542890,20100,20100,20100,20100,0
20231012,165600,949542890,20100,20100,20100,20100,0
20231012,165500,949542890,20100,20100,20100,20100,0
20231012,165400,949542890,20100,20100,20100,20100,0
20231012,165300,949542890,20100,20100,20100,20100,0
20231012,165200,949542890,20100,20100,20100,20100,0
20231012,165100,949542890,20100,20100,20100,20100,0
20231012,165000,949542890,20100,20100,20100,20100,0
20231012,164900,949542890,20100,20100,20100,20100,0
20231012,164800,949542890,20100,20100,20100,20100,0
20231012,164700,949542890,20100,20100,20100,20100,0
20231012,164600,949542890,20100,20100,20100,20100,1116
20231012,164500,949542890,20100,20100,20100,20100,0
20231012,164400,949542890,20100,20100,20100,20100,0
20231012,164300,949542890,20100,20100,20100,20100,0
20231012,164200,949542890,20100,20100,20100,20100,0
20231012,164100,949542890,20100,20100,20100,20100,0
20231012,164000,949542890,20100,20100,20100,20100,0
20231012,163900,949542890,20100,20100,20100,20100,0
20231012,163800,949542890,20100,20100,20100,20100,0
20231012,163700,949542890,20100,20100,20100,20100,0
20231012,163600,949542890,20100,20100,20100,20100,0
20231012,163500,949542890,20100,20100,20100,20100,0
20231012,163400,949542890,20100,20100,20100,20100,0
20231012,163300,949542890,20100,20100,20100,20100,0
20231012,163200,949542890,20100,20100,20100,20100,0
20231012,163100,949542890,20100,20100,20100,20100,0
20231012,163000,949542890,20100,20100,20100,20100,0
20231012,162900,949542890,20100,20100,20100,20100,0
20231012,162800,949542890,20100,20100,20100,20100,0
20231012,162700,949542890,20100,20100,20100,20100,0
20231012,162600,949542890,20100,20100,20100,20100,0
20231012,162500,949542890,20100,20100,20100,20100,0
20231012,162400,949542890,20100,20100,20100,20100,0
20231012,162300,949542890,20100,20100,20100,20100,0
20231012,162200,949542890,20100,20100,20100,20100,0
20231012,162100,949542890,20100,20100,20100,20100,0
20231012,162000,949542890,20100,20100,20100,20100,0
20231012,161900,949542890,20100,20100,20100,20100,0
20231012,161800,949542890,20100,20100,20100,20100,0
20231012,161700,949542890,20100,20100,20100,20100,0
20231012,161600,949542890,20100,20100,20100,20100,1116
20231012,161500,949542890,20100,20100,20100,20100,0
20231012,161400,949542890,20100,20100,20100,20100,0
20231012,161300,949542890,20100,20100,20100,20100,0
20231012,161200,949542890,20100,20100,20100,20100,0
20231012,161100,949542890,20100,20100,20100,20100,0
20231012,161000,949542890,20100,20100,20100,20100,0
20231012,160900,949542890,20100,20100,20100,20100,0
20231012,160800,949542890,20100,20100,20100,20100,0
20231012,160700,949542890,20100,20100,20100,20100,0
20231012,160600,949542890,20100,20100,20100,20100,0
20231012,160500,949542890,20100,20100,20100,20100,0
20231012,160400,949542890,20100,20100,20100,20100,0
20231012,160300,949542890,20100,20100,20100,20100,0
20231012,160200,949542890,20100,20100,20100,20100,0
20231012,160100,949542890,20100,20100,20100,20100,0
20231012,160000,949542890,20100,20100,20100,20100,0
20231012,155900,949542890,20100,20100,20100,20100,0
20231012,155800,949542890,20100,20100,20100,20100,0
20231012,155700,949542890,20100,20100,20100,20100,0
20231012,155600,949542890,20100,20100,20100,20100,0
20231012,155500,949542890,20100,20100,20100,20100,0
20231012,155400,949542890,20100,20100,20100,20100,0
20231012,155300,949542890,20100,20100,20100,20100,0
20231012,155200,949542890,20100,20100,20100,20100,0
20231012,155100,949542890,20100,20100,20100,20100,0
20231012,155000,949542890,20100,20100,20100,20100,0
20231012,154900,949542890,20100,20100,20100,20100,0
20231012,154800,949542890,20100,20100,20100,20100,0
20231012,154700,949542890,20100,20100,20100,20100,0
20231012,154600,949542890,20100,20100,20100,20100,1116
20231012,154500,949542890,20100,20100,20100,20100,0
20231012,154400,949542890,20100,20100,20100,20100,0
20231012,154300,949542890,20100,20100,20100,20100,0
20231012,154200,949542890,20100,20100,20100,20100,0
20231012,154100,949542890,20100,20100,20100,20100,0
20231012,154000,949542890,20100,20100,20100,20100,0
20231012,153900,949542890,20100,20100,20100,20100,0
20231012,153800,949542890,20100,20100,20100,20100,0
20231012,153700,949542890,20100,20100,20100,20100,0
20231012,153600,949542890,20100,20100,20100,20100,0
20231012,153500,949542890,20100,20100,20100,20100,0
20231012,153400,949542890,20100,20100,20100,20100,0
20231012,153300,949542890,20100,20100,20100,20100,0
20231012,153200,949542890,20100,20100,20100,20100,0
20231012,153100,949542890,20100,20100,20100,20100,0
20231012,153000,949542890,20100,20100,20100,20100,1116
20231012,152900,927111290,20050,20050,20050,20050,0
20231012,152800,927111290,20050,20050,20050,20050,0
20231012,152700,927111290,20050,20050,20050,20050,0
20231012,152600,927111290,20050,20050,20050,20050,0
20231012,152500,927111290,20050,20050,20050,20050,0
20231012,152400,927111290,20050,20050,20050,20050,0
20231012,152300,927111290,20050,20050,20050,20050,0
20231012,152200,927111290,20050,20050,20050,20050,0
20231012,152100,927111290,20050,20050,20050,20050,0
20231012,152000,927111290,20050,20050,20050,20050,0
20231012,151900,927111290,20050,20050,20050,20000,36
20231012,151800,926389790,20000,19990,20000,19990,43
20231012,151700,925530120,20000,20000,20050,19990,65
20231012,151600,924230380,20000,19990,20000,19990,74
20231012,151500,922750820,19990,20050,20050,19990,254
20231012,151400,917669020,20050,20050,20050,20050,9
20231012,151300,917488570,20050,20050,20050,20050,1
20231012,151200,917468520,20000,20000,20000,20000,298
20231012,151100,911508520,19990,20050,20050,19990,107
20231012,151000,909368210,20050,20000,20050,20000,117
20231012,150900,907028160,20000,20050,20050,20000,945
20231012,150800,888126910,20050,20050,20050,20000,52
20231012,150700,887086310,20050,20050,20050,20050,433
20231012,150600,878404660,20050,20050,20050,20050,0
20231012,150500,878404660,20050,20050,20050,20050,5
20231012,150400,878304410,20050,20050,20050,20050,15
20231012,150300,878003660,20050,20050,20050,20050,46
20231012,150200,877081360,20050,20050,20050,20050,0
20231012,150100,877081360,20050,20050,20050,20050,1
20231012,150000,877061310,20000,20000,20000,20000,17
20231012,145900,876721310,20050,20050,20050,20050,40
20231012,145800,875919310,20050,20050,20050,20050,4
20231012,145700,875839110,20050,20050,20050,20050,0
20231012,145600,875839110,20050,20050,20050,20050,1
20231012,145500,875819060,20000,20000,20000,20000,6
20231012,145400,875699060,20050,20050,20050,20050,45
20231012,145300,874796810,20050,20050,20050,20050,0
20231012,145200,874796810,20050,20050,20050,20050,0
20231012,145100,874796810,20050,20050,20050,20050,0
20231012,145000,874796810,20050,20050,20050,20050,50
20231012,144900,873794310,20000,20000,20000,20000,52
20231012,144800,872754310,20000,20050,20050,20000,2
20231012,144700,872714260,20000,20000,20000,20000,0
20231012,144600,872714260,20000,20000,20000,20000,10
20231012,144500,872514260,20000,20000,20000,20000,45
20231012,144400,871614260,20050,20050,20050,20050,44
20231012,144300,870732060,19990,19990,19990,19990,0
20231012,144200,870732060,19990,19990,19990,19990,0
20231012,144100,870732060,19990,19990,19990,19990,20
20231012,144000,870332260,20050,19990,20050,19990,105
20231012,143900,868231090,19990,20050,20050,19990,44
20231012,143800,867351470,20000,20000,20000,20000,98
20231012,143700,865391470,19990,19990,19990,19990,0
20231012,143600,865391470,19990,19990,19990,19990,50
20231012,143500,864391970,20000,20000,20000,20000,45
20231012,143400,863491970,20000,20000,20000,20000,0
20231012,143300,863491970,20000,20000,20000,20000,151
20231012,143200,860471970,20000,19980,20000,19980,427
20231012,143100,851938490,19980,19980,19980,19980,0
20231012,143000,851938490,19980,19950,19980,19950,28
20231012,142900,851379660,19950,19950,19950,19950,0
20231012,142800,851379660,19950,19950,19950,19920,130
20231012,142700,848788230,19940,19980,19980,19930,831
20231012,142600,832198750,19970,19980,19990,19970,382
20231012,142500,824566280,19980,20000,20000,19980,110
20231012,142400,822366300,19980,20050,20050,19980,220
20231012,142300,817967230,19990,19990,19990,19990,20
20231012,142200,817567430,20050,19990,20050,19990,28
20231012,142100,817007230,19990,19990,19990,19990,0
20231012,142000,817007230,19990,19990,20000,19990,109
20231012,141900,814827840,19990,20050,20050,19990,108
20231012,141800,812665900,20000,20000,20000,20000,30
20231012,141700,812065900,20050,20050,20050,20050,0
20231012,141600,812065900,20050,19990,20050,19990,147
20231012,141500,809125750,19990,20000,20000,19990,100
20231012,141400,807125950,20000,19990,20000,19990,33
20231012,141300,806466150,20050,20000,20050,19990,1002
20231012,141200,786432780,20000,20000,20000,20000,30
20231012,141100,785832780,20000,20050,20050,20000,66
20231012,141000,784510480,20000,20000,20000,20000,20
20231012,140900,784110480,20000,20000,20000,20000,23
20231012,140800,783650480,20050,20050,20050,20050,0
20231012,140700,783650480,20050,20000,20050,20000,21
20231012,140600,783230430,20050,20050,20050,19990,109
20231012,140500,781048540,20000,20000,20000,20000,20
20231012,140400,780648540,20000,20000,20000,20000,100
20231012,140300,778648540,20000,20050,20050,20000,56
20231012,140200,777526740,20000,20050,20050,20000,21
20231012,140100,777106690,20000,20000,20000,20000,21
20231012,140000,776686690,20000,20000,20000,20000,0
20231012,135900,776686690,20000,20000,20050,20000,70
20231012,135800,775284940,20000,20000,20000,20000,20
20231012,135700,774884940,20000,20000,20050,20000,42
20231012,135600,774044840,20000,20050,20050,20000,20
20231012,135500,773644340,20000,20000,20050,20000,55
20231012,135400,772542640,20000,20000,20000,20000,20
20231012,135300,772142640,20000,20000,20000,20000,21
20231012,135200,771722640,20000,20000,20000,20000,20
20231012,135100,771322640,20050,20050,20050,20050,206
20231012,135000,767192340,20050,20100,20100,20050,67
20231012,134900,765846790,20050,20050,20050,20050,20
20231012,134800,765445790,20050,20050,20050,20050,20
20231012,134700,765044790,20100,20100,20100,20100,0
20231012,134600,765044790,20100,20050,20100,20050,55
20231012,134500,763940290,20050,20050,20050,20050,20
20231012,134400,763539290,20050,20050,20050,20050,39
20231012,134300,762757340,20050,20100,20100,20050,50
20231012,134200,761754790,20050,20050,20050,20050,40
20231012,134100,760952790,20100,20050,20100,20050,217
20231012,134000,756599590,20100,20100,20100,20050,35
20231012,133900,755897090,20100,20100,20100,20100,18
20231012,133800,755535290,20050,20100,20100,20050,599
20231012,133700,743496390,20100,20050,20100,20000,3960
20231012,133600,664096840,20000,20050,20050,20000,39
20231012,133500,663315890,20000,20000,20050,20000,69
20231012,133400,661934940,20050,20050,20050,20050,19
20231012,133300,661553990,20000,20050,20050,20000,39
20231012,133200,660773040,20050,20000,20050,20000,93
20231012,133100,658909890,20050,20000,20050,20000,28
20231012,133000,658349490,20050,20050,20050,20050,385
20231012,132900,650630240,20050,20050,20050,20000,82
20231012,132800,648987240,20050,20050,20050,20000,86
20231012,132700,647263940,20000,20000,20050,20000,268
20231012,132600,641899940,20000,20000,20000,20000,23
20231012,132500,641439940,20000,20000,20000,19990,90
20231012,132400,639640140,20000,19990,20000,19990,22
20231012,132300,639200340,20000,19990,20000,19990,63
20231012,132200,637940570,19990,19980,19990,19980,62
20231012,132100,636701470,19970,19970,19970,19970,20
20231012,132000,636302070,19970,19980,19980,19970,48
20231012,131900,635343230,19970,19970,19970,19970,20
20231012,131800,634943830,19980,19970,19980,19970,29
20231012,131700,634364610,19970,19970,19970,19970,17
20231012,131600,634025120,19980,19990,20000,19970,71
20231012,131500,632606430,19980,19920,19980,19920,167
20231012,131400,629276370,19920,19910,19920,19910,39
20231012,131300,628499690,19910,19910,19910,19910,0
20231012,131200,628499690,19910,19920,19920,19910,30
20231012,131100,627902290,19920,19910,19920,19910,64
20231012,131000,626627610,19910,19910,19910,19910,20
20231012,130900,626229410,19920,19920,19920,19920,42
20231012,130800,625392770,19910,19920,19920,19910,22
20231012,130700,624954730,19920,19910,19920,19910,61
20231012,130600,623740200,19910,19920,19920,19910,30
20231012,130500,623142800,19910,19910,19910,19910,0
20231012,130400,623142800,19910,19920,19920,19910,41
20231012,130300,622326280,19910,19910,19910,19910,20
20231012,130200,621928080,19920,19920,19920,19920,342
20231012,130100,615115440,19920,19920,19920,19920,8
20231012,130000,614956080,19920,19920,19920,19920,43
20231012,125900,614099520,19910,19910,19910,19910,72
20231012,125800,612666000,19900,19900,19900,19900,20
20231012,125700,612268000,19900,19900,19900,19900,20
20231012,125600,611870000,19910,19910,19910,19910,79
20231012,125500,610297110,19910,19920,19920,19910,44
20231012,125400,609420830,19910,19910,19910,19910,20
20231012,125300,609022630,19910,19900,19910,19900,35
20231012,125200,608325880,19910,19910,19910,19910,20
20231012,125100,607927680,19920,19920,19920,19920,20
20231012,125000,607529280,19920,19910,19920,19910,21
20231012,124900,607111160,19920,19920,19920,19920,0
20231012,124800,607111160,19920,19860,19920,19860,154
20231012,124700,604046900,19860,19860,19860,19860,24
20231012,124600,603570260,19860,19860,19860,19860,4
20231012,124500,603490820,19860,19860,19860,19860,20
20231012,124400,603093620,19870,19860,19870,19860,138
20231012,124300,600352350,19850,19860,19860,19850,37
20231012,124200,599617730,19860,19870,19870,19860,30
20231012,124100,599021830,19860,19860,19860,19860,26
20231012,124000,598505470,19860,19860,19860,19860,286
20231012,123900,592825510,19870,19870,19870,19870,135
20231012,123800,590143060,19870,19870,19870,19870,20
20231012,123700,589745660,19870,19870,19870,19870,20
20231012,123600,589348260,19870,19870,19870,19870,60
20231012,123500,588156060,19870,19870,19870,19870,3
20231012,123400,588096450,19870,19870,19870,19870,20
20231012,123300,587699050,19870,19870,19870,19870,20
20231012,123200,587301650,19870,19870,19870,19870,20
20231012,123100,586904250,19880,19880,19880,19880,111
20231012,123000,584697570,19870,19880,19880,19870,163
20231012,122900,581457330,19880,19890,19890,19880,25
20231012,122800,580960280,19890,19890,19890,19890,20
20231012,122700,580562480,19900,19900,19900,19900,1
20231012,122600,580542580,19890,19880,19920,19880,323
20231012,122500,574116380,19870,19870,19870,19870,20
20231012,122400,573718980,19870,19870,19870,19870,127
20231012,122300,571195490,19870,19870,19870,19870,0
20231012,122200,571195490,19870,19900,19900,19870,836
20231012,122100,554562900,19900,19910,19910,19900,198
20231012,122000,550621590,19920,19930,19930,19920,326
20231012,121900,544124530,19940,19940,19940,19940,0
20231012,121800,544124530,19940,19940,19940,19940,51
20231012,121700,543107590,19930,19940,19940,19930,22
20231012,121600,542669110,19940,19930,19950,19930,125
20231012,121500,540176660,19930,19920,19930,19920,90
20231012,121400,538383190,19920,19920,19920,19920,0
20231012,121300,538383190,19920,19920,19920,19920,153
20231012,121200,535335430,19910,19920,19920,19910,73
20231012,121100,533881470,19920,19930,19930,19920,24
20231012,121000,533403380,19930,19930,19930,19930,14
20231012,120900,533124360,19930,19920,19930,19920,120
20231012,120800,530732960,19930,19940,19940,19930,358
20231012,120700,523596210,19940,19940,19940,19940,20
20231012,120600,523197410,19950,19950,19950,19950,45
20231012,120500,522299660,19940,19950,19950,19940,66
20231012,120400,520983570,19950,19940,19950,19940,21
20231012,120300,520564820,19940,19940,19940,19940,20
20231012,120200,520166020,19940,19940,19940,19940,406
20231012,120100,512070380,19950,19950,19950,19950,44
20231012,120000,511192580,19940,19950,19950,19940,99
20231012,115900,509217730,19950,19950,19950,19950,20
20231012,115800,508818730,19950,19950,19950,19950,20
20231012,115700,508419730,19960,19950,19960,19950,22
20231012,115600,507980620,19950,19960,19960,19950,82
20231012,115500,506344100,19950,19950,19950,19950,21
20231012,115400,505925150,19960,19960,19960,19960,0
20231012,115300,505925150,19960,19960,19960,19960,30
20231012,115200,505326350,19960,19960,19960,19960,287
20231012,115100,499597830,19960,19960,19960,19960,20
20231012,115000,499198630,19960,19960,19960,19960,20
20231012,114900,498799430,19960,19960,19960,19960,16
20231012,114800,498480070,19960,19960,19970,19960,67
20231012,114700,497142330,19960,19960,19960,19960,20
20231012,114600,496743130,19960,19960,19960,19960,20
20231012,114500,496343930,19960,19960,19960,19960,20
20231012,114400,495944730,19960,19960,19960,19960,0
20231012,114300,495944730,19960,19970,19970,19960,70
20231012,114200,494547130,19960,19960,19960,19960,20
20231012,114100,494147930,19960,19980,19980,19960,433
20231012,114000,485497500,19980,19980,19980,19980,0
20231012,113900,485497500,19980,19980,19980,19980,20
20231012,113800,485097900,19980,19980,19980,19980,20
20231012,113700,484698300,19980,19980,19980,19980,23
20231012,113600,484238760,19990,20000,20000,19990,387
20231012,113500,476500090,20000,20000,20000,20000,40
20231012,113400,475700090,20000,20000,20000,20000,30
20231012,113300,475100090,20050,20000,20050,20000,46
20231012,113200,474178790,20050,20000,20050,20000,49
20231012,113100,473196590,20000,20000,20000,20000,20
20231012,113000,472796590,20000,20000,20050,20000,140
20231012,112900,469995340,20000,20000,20000,20000,20
20231012,112800,469595340,20050,20050,20050,20050,41
20231012,112700,468773290,20000,20000,20050,20000,45
20231012,112600,467872090,20000,20050,20050,20000,28
20231012,112500,467311690,20050,20000,20050,20000,220
20231012,112400,462901690,20050,20000,20050,20000,50
20231012,112300,461900190,20050,20050,20050,20050,0
20231012,112200,461900190,20050,20000,20050,20000,231
20231012,112100,457270190,20000,20000,20000,20000,20
20231012,112000,456870190,20000,20000,20000,20000,38
20231012,111900,456110190,20050,20050,20050,20050,51
20231012,111800,455087640,20050,20000,20050,20000,23
20231012,111700,454627490,20000,20050,20050,20000,153
20231012,111600,451560840,20050,20050,20050,20050,20
20231012,111500,451159840,20050,20050,20050,20050,539
20231012,111400,440352890,20000,20050,20050,20000,66
20231012,111300,439030590,20000,20000,20000,20000,25
20231012,111200,438530590,20050,20000,20050,20000,44
20231012,111100,437649390,20050,20050,20050,20050,30
20231012,111000,437047890,20000,20000,20000,20000,20
20231012,110900,436647890,20050,20000,20050,20000,30
20231012,110800,436047390,20050,20000,20050,20000,270
20231012,110700,430634890,20000,20000,20000,20000,20
20231012,110600,430234890,20050,20050,20050,20050,39
20231012,110500,429452940,20050,20050,20050,20000,40
20231012,110400,428651940,20050,20050,20050,20000,56
20231012,110300,427530140,20050,20000,20050,20000,45
20231012,110200,426628890,20050,20000,20050,20000,69
20231012,110100,425246840,20000,20000,20000,20000,59
20231012,110000,424066840,20000,19990,20000,19980,81
20231012,105900,422447790,19990,19980,19990,19980,48
20231012,105800,421488470,19990,19990,19990,19990,0
20231012,105700,421488470,19990,20050,20050,19990,110
20231012,105600,419287450,20000,20050,20050,20000,87
20231012,105500,417546050,20000,20000,20000,20000,22
20231012,105400,417106050,20050,20050,20050,20050,1
20231012,105300,417086000,20050,20000,20050,20000,35
20231012,105200,416385250,20000,20000,20000,20000,20
20231012,105100,415985250,20100,19990,20100,19990,2339
20231012,105000,369155220,19990,19980,19990,19980,36
20231012,104900,368435780,19980,19980,19980,19980,0
20231012,104800,368435780,19980,19990,19990,19980,89
20231012,104700,366656870,19990,19980,19990,19980,996
20231012,104600,346747950,19970,19950,19970,19950,94
20231012,104500,344871710,19960,19960,19960,19950,48
20231012,104400,343913640,19950,19950,19950,19950,70
20231012,104300,342517140,19960,19960,19960,19960,19
20231012,104200,342137900,19960,19960,19960,19950,36
20231012,104100,341419540,19950,19950,19950,19950,0
20231012,104000,341419540,19950,19960,19960,19950,37
20231012,103900,340681220,19960,19960,19970,19960,44
20231012,103800,339802560,19960,19960,19960,19960,19
20231012,103700,339423320,19970,19970,19970,19970,1
20231012,103600,339403350,19980,19980,19980,19980,0
20231012,103500,339403350,19980,19940,19990,19940,79
20231012,103400,337826470,19940,19940,19940,19940,47
20231012,103300,336889290,19940,19940,19940,19940,69
20231012,103200,335513430,19930,19940,19940,19930,37
20231012,103100,334775850,19930,19930,19930,19930,50
20231012,103000,333779350,19940,19970,19970,19940,326
20231012,102900,327269910,19990,19920,19990,19920,239
20231012,102800,322497360,19930,19930,19930,19930,0
20231012,102700,322497360,19930,19910,19930,19910,53
20231012,102600,321441790,19910,19910,19910,19910,20
20231012,102500,321043590,19910,19910,19910,19910,20
20231012,102400,320645390,19910,19910,19910,19910,0
20231012,102300,320645390,19910,19910,19910,19910,20
20231012,102200,320247190,19910,19910,19910,19910,20
20231012,102100,319848990,19910,19910,19910,19910,79
20231012,102000,318276100,19920,19940,19940,19920,156
20231012,101900,315168060,19950,19950,19950,19950,21
20231012,101800,314749110,19960,19960,19960,19960,0
20231012,101700,314749110,19960,19890,20000,19880,254
20231012,101600,309683890,19890,19890,19890,19890,0
20231012,101500,309683890,19890,19890,19890,19880,25
20231012,101400,309186790,19890,19900,19900,19890,206
20231012,101300,305087890,19910,19910,19920,19910,52
20231012,101200,304052560,19920,19930,19930,19910,527
20231012,101100,293551420,19930,19960,19960,19930,305
20231012,101000,287467230,19970,19970,19970,19960,22
20231012,100900,287028090,19970,19970,19970,19970,5
20231012,100800,286928240,19970,20000,20000,19970,203
20231012,100700,282870630,20000,20000,20050,20000,112
20231012,100600,280630530,20050,20000,20050,20000,183
20231012,100500,276970330,20000,19990,20000,19990,182
20231012,100400,273332110,19990,20000,20050,19970,118
20231012,100300,270971950,20000,19990,20000,19990,1088
20231012,100200,249212150,20000,19930,20000,19930,380
20231012,100100,241627570,19920,19940,19940,19920,21
20231012,100000,241209230,19940,19940,19950,19940,21
20231012,095900,240790420,19940,19910,19950,19910,134
20231012,095800,238120230,19910,19910,19910,19910,21
20231012,095700,237702120,19910,19910,19910,19910,10
20231012,095600,237503020,19910,19970,19970,19910,230
20231012,095500,232915170,19960,19960,19960,19960,0
20231012,095400,232915170,19960,19980,19980,19960,73
20231012,095300,231458070,19950,19980,19980,19950,128
20231012,095200,228902320,20050,20050,20050,20050,0
20231012,095100,228902320,20050,19960,20050,19960,2189
20231012,095000,185173030,19970,19960,19970,19930,633
20231012,094900,172535980,19930,19970,19980,19930,206
20231012,094800,168423440,19990,19990,19990,19990,0
20231012,094700,168423440,19990,19940,19990,19940,84
20231012,094600,166747410,19930,19870,19930,19870,163
20231012,094500,163503430,19900,19850,19900,19850,377
20231012,094400,156011320,19830,19830,19830,19830,25
20231012,094300,155515570,19840,19840,19840,19840,34
20231012,094200,154841010,19850,19820,19850,19820,22
20231012,094100,154404640,19820,19820,19820,19810,60
20231012,094000,153215640,19820,19810,19840,19810,302
20231012,093900,147229600,19800,19810,19820,19780,943
20231012,093800,128554300,19820,19820,19820,19820,16
20231012,093700,128237180,19810,19860,19860,19810,397
20231012,093600,120357090,19870,19920,19920,19870,219
20231012,093500,116003000,19920,19920,19920,19910,22
20231012,093400,115564960,19930,19920,19930,19920,57
20231012,093300,114429150,19920,19930,19940,19920,16
20231012,093200,114110200,19870,19810,19950,19810,54
20231012,093100,113037670,19810,19800,19810,19800,32
20231012,093000,112403770,19800,19790,19830,19790,80
20231012,092900,110819670,19790,19790,19790,19790,11
20231012,092800,110601980,19790,19790,19790,19790,33
20231012,092700,109948910,19780,19790,19790,19780,41
20231012,092600,109137530,19790,19790,19790,19790,30
20231012,092500,108543830,19790,19810,19810,19790,80
20231012,092400,106959850,19810,19810,19820,19810,77
20231012,092300,105434260,19810,19820,19820,19810,195
20231012,092200,101570920,19810,19820,19820,19810,94
20231012,092100,99707890,19820,19830,19830,19810,48
20231012,092000,98756530,19840,19810,19840,19810,29
20231012,091900,98181470,19810,19810,19810,19810,42
20231012,091800,97349450,19810,19880,19880,19810,464
20231012,091700,88144720,19880,19870,19880,19870,53
20231012,091600,87091510,19880,19880,19880,19880,18
20231012,091500,86733670,19870,19930,19930,19870,294
20231012,091400,80883690,19920,19920,19960,19920,233
20231012,091300,76238210,19980,19960,19980,19920,413
20231012,091200,68006630,19950,20050,20050,19940,642
20231012,091100,55147240,20000,20050,20050,20000,38
20231012,091000,54386340,20050,20050,20050,20000,95
20231012,090900,52482590,20050,19980,20050,19980,42
20231012,090800,51642950,19930,19990,19990,19930,78
20231012,090700,50084440,19970,19980,20050,19910,988
20231012,090600,30339440,19970,19960,19970,19960,46
20231012,090500,29421020,19960,19940,19960,19940,43
20231012,090400,28563420,19920,19920,19920,19920,96
20231012,090300,26651100,19910,19950,19950,19910,74
20231012,090200,25176220,19950,19920,19960,19920,74
20231012,090100,23700160,19930,19880,19930,19880,129
20231012,090000,21131880,19880,19800,19880,19800,1067