stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,195900,167057430,6620,6620,6620,6620,489
20231017,195800,167057430,6620,6620,6620,6620,0
20231017,195700,167057430,6620,6620,6620,6620,0
20231017,195600,167057430,6620,6620,6620,6620,0
20231017,195500,167057430,6620,6620,6620,6620,0
20231017,195400,167057430,6620,6620,6620,6620,0
20231017,195300,167057430,6620,6620,6620,6620,0
20231017,195200,167057430,6620,6620,6620,6620,0
20231017,195100,167057430,6620,6620,6620,6620,0
20231017,195000,167057430,6620,6620,6620,6620,0
20231017,194900,167057430,6620,6620,6620,6620,0
20231017,194800,167057430,6620,6620,6620,6620,0
20231017,194700,167057430,6620,6620,6620,6620,0
20231017,194600,167057430,6620,6620,6620,6620,0
20231017,194500,167057430,6620,6620,6620,6620,0
20231017,194400,167057430,6620,6620,6620,6620,0
20231017,194300,167057430,6620,6620,6620,6620,0
20231017,194200,167057430,6620,6620,6620,6620,0
20231017,194100,167057430,6620,6620,6620,6620,0
20231017,194000,167057430,6620,6620,6620,6620,0
20231017,193900,167057430,6620,6620,6620,6620,0
20231017,193800,167057430,6620,6620,6620,6620,0
20231017,193700,167057430,6620,6620,6620,6620,0
20231017,193600,167057430,6620,6620,6620,6620,0
20231017,193500,167057430,6620,6620,6620,6620,0
20231017,193400,167057430,6620,6620,6620,6620,0
20231017,193300,167057430,6620,6620,6620,6620,0
20231017,193200,167057430,6620,6620,6620,6620,0
20231017,193100,167057430,6620,6620,6620,6620,0
20231017,193000,167057430,6620,6620,6620,6620,0
20231017,192900,167057430,6620,6620,6620,6620,489
20231017,192800,167057430,6620,6620,6620,6620,0
20231017,192700,167057430,6620,6620,6620,6620,0
20231017,192600,167057430,6620,6620,6620,6620,0
20231017,192500,167057430,6620,6620,6620,6620,0
20231017,192400,167057430,6620,6620,6620,6620,0
20231017,192300,167057430,6620,6620,6620,6620,0
20231017,192200,167057430,6620,6620,6620,6620,0
20231017,192100,167057430,6620,6620,6620,6620,0
20231017,192000,167057430,6620,6620,6620,6620,0
20231017,191900,167057430,6620,6620,6620,6620,0
20231017,191800,167057430,6620,6620,6620,6620,0
20231017,191700,167057430,6620,6620,6620,6620,0
20231017,191600,167057430,6620,6620,6620,6620,0
20231017,191500,167057430,6620,6620,6620,6620,0
20231017,191400,167057430,6620,6620,6620,6620,0
20231017,191300,167057430,6620,6620,6620,6620,0
20231017,191200,167057430,6620,6620,6620,6620,0
20231017,191100,167057430,6620,6620,6620,6620,0
20231017,191000,167057430,6620,6620,6620,6620,0
20231017,190900,167057430,6620,6620,6620,6620,0
20231017,190800,167057430,6620,6620,6620,6620,0
20231017,190700,167057430,6620,6620,6620,6620,0
20231017,190600,167057430,6620,6620,6620,6620,0
20231017,190500,167057430,6620,6620,6620,6620,0
20231017,190400,167057430,6620,6620,6620,6620,0
20231017,190300,167057430,6620,6620,6620,6620,0
20231017,190200,167057430,6620,6620,6620,6620,0
20231017,190100,167057430,6620,6620,6620,6620,0
20231017,190000,167057430,6620,6620,6620,6620,0
20231017,185900,167057430,6620,6620,6620,6620,489
20231017,185800,167057430,6620,6620,6620,6620,0
20231017,185700,167057430,6620,6620,6620,6620,0
20231017,185600,167057430,6620,6620,6620,6620,0
20231017,185500,167057430,6620,6620,6620,6620,0
20231017,185400,167057430,6620,6620,6620,6620,0
20231017,185300,167057430,6620,6620,6620,6620,0
20231017,185200,167057430,6620,6620,6620,6620,0
20231017,185100,167057430,6620,6620,6620,6620,0
20231017,185000,167057430,6620,6620,6620,6620,0
20231017,184900,167057430,6620,6620,6620,6620,0
20231017,184800,167057430,6620,6620,6620,6620,0
20231017,184700,167057430,6620,6620,6620,6620,0
20231017,184600,167057430,6620,6620,6620,6620,0
20231017,184500,167057430,6620,6620,6620,6620,0
20231017,184400,167057430,6620,6620,6620,6620,0
20231017,184300,167057430,6620,6620,6620,6620,0
20231017,184200,167057430,6620,6620,6620,6620,0
20231017,184100,167057430,6620,6620,6620,6620,0
20231017,184000,167057430,6620,6620,6620,6620,0
20231017,183900,167057430,6620,6620,6620,6620,0
20231017,183800,167057430,6620,6620,6620,6620,0
20231017,183700,167057430,6620,6620,6620,6620,0
20231017,183600,167057430,6620,6620,6620,6620,0
20231017,183500,167057430,6620,6620,6620,6620,0
20231017,183400,167057430,6620,6620,6620,6620,0
20231017,183300,167057430,6620,6620,6620,6620,0
20231017,183200,167057430,6620,6620,6620,6620,0
20231017,183100,167057430,6620,6620,6620,6620,0
20231017,183000,167057430,6620,6620,6620,6620,0
20231017,182900,167057430,6620,6620,6620,6620,489
20231017,182800,167057430,6620,6620,6620,6620,0
20231017,182700,167057430,6620,6620,6620,6620,0
20231017,182600,167057430,6620,6620,6620,6620,0
20231017,182500,167057430,6620,6620,6620,6620,0
20231017,182400,167057430,6620,6620,6620,6620,0
20231017,182300,167057430,6620,6620,6620,6620,0
20231017,182200,167057430,6620,6620,6620,6620,0
20231017,182100,167057430,6620,6620,6620,6620,0
20231017,182000,167057430,6620,6620,6620,6620,0
20231017,181900,167057430,6620,6620,6620,6620,0
20231017,181800,167057430,6620,6620,6620,6620,0
20231017,181700,167057430,6620,6620,6620,6620,0
20231017,181600,167057430,6620,6620,6620,6620,0
20231017,181500,167057430,6620,6620,6620,6620,0
20231017,181400,167057430,6620,6620,6620,6620,0
20231017,181300,167057430,6620,6620,6620,6620,0
20231017,181200,167057430,6620,6620,6620,6620,0
20231017,181100,167057430,6620,6620,6620,6620,0
20231017,181000,167057430,6620,6620,6620,6620,0
20231017,180900,167057430,6620,6620,6620,6620,0
20231017,180800,167057430,6620,6620,6620,6620,0
20231017,180700,167057430,6620,6620,6620,6620,0
20231017,180600,167057430,6620,6620,6620,6620,0
20231017,180500,167057430,6620,6620,6620,6620,0
20231017,180400,167057430,6620,6620,6620,6620,0
20231017,180300,167057430,6620,6620,6620,6620,0
20231017,180200,167057430,6620,6620,6620,6620,0
20231017,180100,167057430,6620,6620,6620,6620,0
20231017,180000,167057430,6620,6620,6620,6620,0
20231017,175900,167057430,6620,6620,6620,6620,489
20231017,175800,167057430,6620,6620,6620,6620,0
20231017,175700,167057430,6620,6620,6620,6620,0
20231017,175600,167057430,6620,6620,6620,6620,0
20231017,175500,167057430,6620,6620,6620,6620,0
20231017,175400,167057430,6620,6620,6620,6620,0
20231017,175300,167057430,6620,6620,6620,6620,0
20231017,175200,167057430,6620,6620,6620,6620,0
20231017,175100,167057430,6620,6620,6620,6620,0
20231017,175000,167057430,6620,6620,6620,6620,0
20231017,174900,167057430,6620,6620,6620,6620,0
20231017,174800,167057430,6620,6620,6620,6620,0
20231017,174700,167057430,6620,6620,6620,6620,0
20231017,174600,167057430,6620,6620,6620,6620,0
20231017,174500,167057430,6620,6620,6620,6620,0
20231017,174400,167057430,6620,6620,6620,6620,0
20231017,174300,167057430,6620,6620,6620,6620,0
20231017,174200,167057430,6620,6620,6620,6620,0
20231017,174100,167057430,6620,6620,6620,6620,0
20231017,174000,167057430,6620,6620,6620,6620,0
20231017,173900,167057430,6620,6620,6620,6620,0
20231017,173800,167057430,6620,6620,6620,6620,0
20231017,173700,167057430,6620,6620,6620,6620,0
20231017,173600,167057430,6620,6620,6620,6620,0
20231017,173500,167057430,6620,6620,6620,6620,0
20231017,173400,167057430,6620,6620,6620,6620,0
20231017,173300,167057430,6620,6620,6620,6620,0
20231017,173200,167057430,6620,6620,6620,6620,0
20231017,173100,167057430,6620,6620,6620,6620,0
20231017,173000,167057430,6620,6620,6620,6620,0
20231017,172900,167057430,6620,6620,6620,6620,489
20231017,172800,167057430,6620,6620,6620,6620,0
20231017,172700,167057430,6620,6620,6620,6620,0
20231017,172600,167057430,6620,6620,6620,6620,0
20231017,172500,167057430,6620,6620,6620,6620,0
20231017,172400,167057430,6620,6620,6620,6620,0
20231017,172300,167057430,6620,6620,6620,6620,0
20231017,172200,167057430,6620,6620,6620,6620,0
20231017,172100,167057430,6620,6620,6620,6620,0
20231017,172000,167057430,6620,6620,6620,6620,0
20231017,171900,167057430,6620,6620,6620,6620,0
20231017,171800,167057430,6620,6620,6620,6620,0
20231017,171700,167057430,6620,6620,6620,6620,0
20231017,171600,167057430,6620,6620,6620,6620,0
20231017,171500,167057430,6620,6620,6620,6620,0
20231017,171400,167057430,6620,6620,6620,6620,0
20231017,171300,167057430,6620,6620,6620,6620,0
20231017,171200,167057430,6620,6620,6620,6620,0
20231017,171100,167057430,6620,6620,6620,6620,0
20231017,171000,167057430,6620,6620,6620,6620,0
20231017,170900,167057430,6620,6620,6620,6620,0
20231017,170800,167057430,6620,6620,6620,6620,0
20231017,170700,167057430,6620,6620,6620,6620,0
20231017,170600,167057430,6620,6620,6620,6620,0
20231017,170500,167057430,6620,6620,6620,6620,0
20231017,170400,167057430,6620,6620,6620,6620,0
20231017,170300,167057430,6620,6620,6620,6620,0
20231017,170200,167057430,6620,6620,6620,6620,0
20231017,170100,167057430,6620,6620,6620,6620,0
20231017,170000,167057430,6620,6620,6620,6620,0
20231017,165900,167057430,6620,6620,6620,6620,489
20231017,165800,167057430,6620,6620,6620,6620,0
20231017,165700,167057430,6620,6620,6620,6620,0
20231017,165600,167057430,6620,6620,6620,6620,0
20231017,165500,167057430,6620,6620,6620,6620,0
20231017,165400,167057430,6620,6620,6620,6620,0
20231017,165300,167057430,6620,6620,6620,6620,0
20231017,165200,167057430,6620,6620,6620,6620,0
20231017,165100,167057430,6620,6620,6620,6620,0
20231017,165000,167057430,6620,6620,6620,6620,0
20231017,164900,167057430,6620,6620,6620,6620,0
20231017,164800,167057430,6620,6620,6620,6620,0
20231017,164700,167057430,6620,6620,6620,6620,0
20231017,164600,167057430,6620,6620,6620,6620,0
20231017,164500,167057430,6620,6620,6620,6620,0
20231017,164400,167057430,6620,6620,6620,6620,0
20231017,164300,167057430,6620,6620,6620,6620,0
20231017,164200,167057430,6620,6620,6620,6620,0
20231017,164100,167057430,6620,6620,6620,6620,0
20231017,164000,167057430,6620,6620,6620,6620,0
20231017,163900,167057430,6620,6620,6620,6620,0
20231017,163800,167057430,6620,6620,6620,6620,0
20231017,163700,167057430,6620,6620,6620,6620,0
20231017,163600,167057430,6620,6620,6620,6620,0
20231017,163500,167057430,6620,6620,6620,6620,0
20231017,163400,167057430,6620,6620,6620,6620,0
20231017,163300,167057430,6620,6620,6620,6620,0
20231017,163200,167057430,6620,6620,6620,6620,0
20231017,163100,167057430,6620,6620,6620,6620,0
20231017,163000,167057430,6620,6620,6620,6620,0
20231017,162900,167057430,6620,6620,6620,6620,489
20231017,162800,167057430,6620,6620,6620,6620,0
20231017,162700,167057430,6620,6620,6620,6620,0
20231017,162600,167057430,6620,6620,6620,6620,0
20231017,162500,167057430,6620,6620,6620,6620,0
20231017,162400,167057430,6620,6620,6620,6620,0
20231017,162300,167057430,6620,6620,6620,6620,0
20231017,162200,167057430,6620,6620,6620,6620,0
20231017,162100,167057430,6620,6620,6620,6620,0
20231017,162000,167057430,6620,6620,6620,6620,0
20231017,161900,167057430,6620,6620,6620,6620,0
20231017,161800,167057430,6620,6620,6620,6620,0
20231017,161700,167057430,6620,6620,6620,6620,0
20231017,161600,167057430,6620,6620,6620,6620,0
20231017,161500,167057430,6620,6620,6620,6620,0
20231017,161400,167057430,6620,6620,6620,6620,0
20231017,161300,167057430,6620,6620,6620,6620,0
20231017,161200,167057430,6620,6620,6620,6620,0
20231017,161100,167057430,6620,6620,6620,6620,0
20231017,161000,167057430,6620,6620,6620,6620,0
20231017,160900,167057430,6620,6620,6620,6620,0
20231017,160800,167057430,6620,6620,6620,6620,0
20231017,160700,167057430,6620,6620,6620,6620,0
20231017,160600,167057430,6620,6620,6620,6620,0
20231017,160500,167057430,6620,6620,6620,6620,0
20231017,160400,167057430,6620,6620,6620,6620,0
20231017,160300,167057430,6620,6620,6620,6620,0
20231017,160200,167057430,6620,6620,6620,6620,0
20231017,160100,167057430,6620,6620,6620,6620,0
20231017,160000,167057430,6620,6620,6620,6620,0
20231017,155900,167057430,6620,6620,6620,6620,489
20231017,155800,167057430,6620,6620,6620,6620,0
20231017,155700,167057430,6620,6620,6620,6620,0
20231017,155600,167057430,6620,6620,6620,6620,0
20231017,155500,167057430,6620,6620,6620,6620,0
20231017,155400,167057430,6620,6620,6620,6620,0
20231017,155300,167057430,6620,6620,6620,6620,0
20231017,155200,167057430,6620,6620,6620,6620,0
20231017,155100,167057430,6620,6620,6620,6620,0
20231017,155000,167057430,6620,6620,6620,6620,0
20231017,154900,167057430,6620,6620,6620,6620,0
20231017,154800,167057430,6620,6620,6620,6620,0
20231017,154700,167057430,6620,6620,6620,6620,0
20231017,154600,167057430,6620,6620,6620,6620,0
20231017,154500,167057430,6620,6620,6620,6620,0
20231017,154400,167057430,6620,6620,6620,6620,0
20231017,154300,167057430,6620,6620,6620,6620,0
20231017,154200,167057430,6620,6620,6620,6620,0
20231017,154100,167057430,6620,6620,6620,6620,0
20231017,154000,167057430,6620,6620,6620,6620,0
20231017,153900,167057430,6620,6620,6620,6620,0
20231017,153800,167057430,6620,6620,6620,6620,0
20231017,153700,167057430,6620,6620,6620,6620,0
20231017,153600,167057430,6620,6620,6620,6620,0
20231017,153500,167057430,6620,6620,6620,6620,0
20231017,153400,167057430,6620,6620,6620,6620,0
20231017,153300,167057430,6620,6620,6620,6620,0
20231017,153200,167057430,6620,6620,6620,6620,0
20231017,153100,167057430,6620,6620,6620,6620,0
20231017,153000,167057430,6620,6620,6620,6620,489
20231017,152900,163820250,6610,6610,6610,6610,0
20231017,152800,163820250,6610,6610,6610,6610,0
20231017,152700,163820250,6610,6610,6610,6610,0
20231017,152600,163820250,6610,6610,6610,6610,0
20231017,152500,163820250,6610,6610,6610,6610,0
20231017,152400,163820250,6610,6610,6610,6610,0
20231017,152300,163820250,6610,6610,6610,6610,0
20231017,152200,163820250,6610,6610,6610,6610,0
20231017,152100,163820250,6610,6610,6610,6610,0
20231017,152000,163820250,6610,6610,6610,6610,0
20231017,151900,163820250,6610,6580,6610,6580,301
20231017,151800,161836830,6580,6560,6580,6560,36
20231017,151700,161600310,6570,6570,6570,6570,3
20231017,151600,161580600,6560,6560,6560,6560,422
20231017,151500,158812280,6570,6570,6570,6570,31
20231017,151400,158608610,6570,6570,6570,6570,30
20231017,151300,158411510,6570,6570,6570,6570,0
20231017,151200,158411510,6570,6570,6570,6570,10
20231017,151100,158345810,6570,6570,6570,6570,8
20231017,151000,158293250,6580,6580,6580,6580,0
20231017,150900,158293250,6580,6580,6580,6580,0
20231017,150800,158293250,6580,6580,6580,6580,0
20231017,150700,158293250,6580,6580,6580,6580,3
20231017,150600,158273510,6580,6580,6580,6580,0
20231017,150500,158273510,6580,6580,6580,6580,0
20231017,150400,158273510,6580,6580,6580,6580,0
20231017,150300,158273510,6580,6580,6580,6580,0
20231017,150200,158273510,6580,6580,6580,6580,2
20231017,150100,158260350,6580,6580,6580,6580,0
20231017,150000,158260350,6580,6580,6580,6580,0
20231017,145900,158260350,6580,6580,6580,6580,0
20231017,145800,158260350,6580,6580,6580,6580,0
20231017,145700,158260350,6580,6580,6580,6580,1
20231017,145600,158253770,6580,6580,6580,6580,6
20231017,145500,158214290,6570,6570,6570,6570,0
20231017,145400,158214290,6570,6570,6570,6570,22
20231017,145300,158069750,6570,6570,6570,6570,33
20231017,145200,157852940,6570,6570,6570,6570,2
20231017,145100,157839800,6570,6570,6570,6570,0
20231017,145000,157839800,6570,6570,6570,6570,0
20231017,144900,157839800,6570,6570,6570,6570,1
20231017,144800,157833230,6560,6560,6560,6560,1
20231017,144700,157826670,6570,6570,6570,6570,0
20231017,144600,157826670,6570,6570,6570,6570,0
20231017,144500,157826670,6570,6570,6570,6570,0
20231017,144400,157826670,6570,6570,6570,6570,3
20231017,144300,157806960,6570,6570,6570,6570,0
20231017,144200,157806960,6570,6570,6570,6570,0
20231017,144100,157806960,6570,6570,6570,6570,26
20231017,144000,157636140,6570,6570,6570,6570,0
20231017,143900,157636140,6570,6570,6570,6570,13
20231017,143800,157550730,6570,6570,6570,6570,6
20231017,143700,157511310,6610,6610,6610,6610,0
20231017,143600,157511310,6610,6610,6610,6610,0
20231017,143500,157511310,6610,6610,6610,6610,0
20231017,143400,157511310,6610,6610,6610,6610,2
20231017,143300,157498090,6630,6630,6630,6630,0
20231017,143200,157498090,6630,6630,6630,6630,0
20231017,143100,157498090,6630,6630,6630,6630,0
20231017,143000,157498090,6630,6630,6630,6630,2
20231017,142900,157484830,6560,6560,6560,6560,0
20231017,142800,157484830,6560,6560,6560,6560,10
20231017,142700,157419230,6640,6640,6640,6640,0
20231017,142600,157419230,6640,6640,6640,6640,0
20231017,142500,157419230,6640,6640,6640,6640,0
20231017,142400,157419230,6640,6640,6640,6640,0
20231017,142300,157419230,6640,6640,6640,6640,0
20231017,142200,157419230,6640,6640,6640,6640,0
20231017,142100,157419230,6640,6630,6640,6630,100
20231017,142000,156755730,6630,6630,6630,6630,0
20231017,141900,156755730,6630,6590,6630,6590,600
20231017,141800,152787650,6590,6590,6590,6590,0
20231017,141700,152787650,6590,6590,6590,6590,0
20231017,141600,152787650,6590,6590,6590,6590,0
20231017,141500,152787650,6590,6590,6590,6590,3
20231017,141400,152767880,6590,6580,6590,6580,300
20231017,141300,150791440,6590,6590,6590,6590,0
20231017,141200,150791440,6590,6590,6590,6590,0
20231017,141100,150791440,6590,6590,6590,6590,100
20231017,141000,150132440,6570,6570,6570,6570,0
20231017,140900,150132440,6570,6570,6570,6570,3
20231017,140800,150112730,6600,6600,6600,6600,1
20231017,140700,150106130,6570,6570,6570,6570,122
20231017,140600,149304590,6570,6570,6570,6570,0
20231017,140500,149304590,6570,6570,6570,6570,5
20231017,140400,149271740,6570,6560,6570,6560,17
20231017,140300,149160200,6560,6550,6560,6550,17
20231017,140200,149048830,6550,6550,6550,6550,415
20231017,140100,146330580,6570,6570,6570,6570,2
20231017,140000,146317440,6560,6560,6560,6560,13
20231017,135900,146232160,6570,6570,6570,6570,0
20231017,135800,146232160,6570,6570,6570,6570,0
20231017,135700,146232160,6570,6570,6570,6570,0
20231017,135600,146232160,6570,6570,6570,6570,0
20231017,135500,146232160,6570,6570,6570,6570,0
20231017,135400,146232160,6570,6570,6570,6570,0
20231017,135300,146232160,6570,6560,6570,6560,78
20231017,135200,145720460,6570,6570,6570,6570,0
20231017,135100,145720460,6570,6570,6570,6570,0
20231017,135000,145720460,6570,6570,6570,6570,7
20231017,134900,145674470,6560,6580,6580,6560,15
20231017,134800,145576000,6580,6590,6600,6580,30
20231017,134700,145378360,6560,6570,6570,6560,300
20231017,134600,143410280,6600,6600,6600,6600,0
20231017,134500,143410280,6600,6600,6600,6600,0
20231017,134400,143410280,6600,6600,6600,6600,5
20231017,134300,143377280,6600,6600,6600,6600,7
20231017,134200,143331080,6600,6600,6600,6600,3
20231017,134100,143311280,6570,6570,6570,6570,0
20231017,134000,143311280,6570,6570,6570,6570,0
20231017,133900,143311280,6570,6570,6570,6570,120
20231017,133800,142522880,6580,6580,6580,6580,0
20231017,133700,142522880,6580,6580,6580,6580,0
20231017,133600,142522880,6580,6590,6590,6580,18
20231017,133500,142404410,6590,6590,6590,6590,2
20231017,133400,142391230,6580,6580,6580,6580,0
20231017,133300,142391230,6580,6580,6580,6580,0
20231017,133200,142391230,6580,6580,6580,6580,0
20231017,133100,142391230,6580,6580,6580,6580,0
20231017,133000,142391230,6580,6580,6580,6580,0
20231017,132900,142391230,6580,6580,6580,6580,0
20231017,132800,142391230,6580,6580,6580,6580,0
20231017,132700,142391230,6580,6580,6580,6580,100
20231017,132600,141733230,6590,6590,6590,6590,11
20231017,132500,141660740,6630,6630,6630,6630,0
20231017,132400,141660740,6630,6630,6630,6630,0
20231017,132300,141660740,6630,6630,6630,6630,0
20231017,132200,141660740,6630,6630,6630,6630,0
20231017,132100,141660740,6630,6630,6630,6630,0
20231017,132000,141660740,6630,6630,6630,6630,1
20231017,131900,141654110,6590,6590,6590,6590,0
20231017,131800,141654110,6590,6590,6590,6590,0
20231017,131700,141654110,6590,6590,6590,6590,0
20231017,131600,141654110,6590,6590,6590,6590,0
20231017,131500,141654110,6590,6590,6590,6590,1
20231017,131400,141647520,6630,6630,6630,6630,0
20231017,131300,141647520,6630,6630,6630,6630,10
20231017,131200,141581220,6640,6640,6640,6640,0
20231017,131100,141581220,6640,6640,6640,6640,0
20231017,131000,141581220,6640,6640,6640,6640,0
20231017,130900,141581220,6640,6640,6640,6640,0
20231017,130800,141581220,6640,6640,6640,6640,0
20231017,130700,141581220,6640,6640,6640,6640,0
20231017,130600,141581220,6640,6640,6640,6640,0
20231017,130500,141581220,6640,6640,6640,6640,0
20231017,130400,141581220,6640,6640,6640,6640,0
20231017,130300,141581220,6640,6640,6640,6640,0
20231017,130200,141581220,6640,6640,6640,6640,48
20231017,130100,141262500,6630,6630,6630,6630,0
20231017,130000,141262500,6630,6630,6630,6630,20
20231017,125900,141129900,6640,6640,6640,6640,0
20231017,125800,141129900,6640,6640,6640,6640,0
20231017,125700,141129900,6640,6640,6640,6640,0
20231017,125600,141129900,6640,6640,6640,6640,0
20231017,125500,141129900,6640,6640,6640,6640,0
20231017,125400,141129900,6640,6640,6640,6640,0
20231017,125300,141129900,6640,6640,6640,6640,0
20231017,125200,141129900,6640,6640,6640,6640,0
20231017,125100,141129900,6640,6640,6640,6640,0
20231017,125000,141129900,6640,6640,6640,6640,0
20231017,124900,141129900,6640,6640,6640,6640,0
20231017,124800,141129900,6640,6640,6640,6640,0
20231017,124700,141129900,6640,6640,6640,6640,0
20231017,124600,141129900,6640,6640,6640,6640,0
20231017,124500,141129900,6640,6640,6640,6640,0
20231017,124400,141129900,6640,6640,6640,6640,0
20231017,124300,141129900,6640,6640,6640,6640,0
20231017,124200,141129900,6640,6640,6640,6640,0
20231017,124100,141129900,6640,6640,6640,6640,0
20231017,124000,141129900,6640,6640,6640,6640,0
20231017,123900,141129900,6640,6640,6640,6640,0
20231017,123800,141129900,6640,6640,6640,6640,0
20231017,123700,141129900,6640,6640,6640,6640,0
20231017,123600,141129900,6640,6640,6640,6640,0
20231017,123500,141129900,6640,6640,6640,6640,0
20231017,123400,141129900,6640,6640,6640,6640,10
20231017,123300,141063500,6650,6650,6650,6650,0
20231017,123200,141063500,6650,6650,6650,6650,0
20231017,123100,141063500,6650,6650,6650,6650,0
20231017,123000,141063500,6650,6650,6650,6650,0
20231017,122900,141063500,6650,6650,6650,6650,0
20231017,122800,141063500,6650,6640,6650,6640,125
20231017,122700,140232290,6650,6650,6650,6650,119
20231017,122600,139440940,6650,6650,6650,6650,0
20231017,122500,139440940,6650,6650,6650,6650,0
20231017,122400,139440940,6650,6650,6650,6650,0
20231017,122300,139440940,6650,6650,6650,6650,0
20231017,122200,139440940,6650,6650,6650,6650,0
20231017,122100,139440940,6650,6650,6650,6650,0
20231017,122000,139440940,6650,6650,6650,6650,0
20231017,121900,139440940,6650,6610,6650,6610,165
20231017,121800,138344830,6620,6620,6620,6620,72
20231017,121700,137868190,6620,6620,6620,6620,0
20231017,121600,137868190,6620,6620,6620,6620,0
20231017,121500,137868190,6620,6620,6620,6620,0
20231017,121400,137868190,6620,6620,6620,6620,0
20231017,121300,137868190,6620,6620,6620,6620,0
20231017,121200,137868190,6620,6620,6620,6620,7
20231017,121100,137821850,6620,6620,6620,6620,0
20231017,121000,137821850,6620,6620,6620,6620,0
20231017,120900,137821850,6620,6620,6620,6620,0
20231017,120800,137821850,6620,6620,6620,6620,0
20231017,120700,137821850,6620,6620,6620,6620,0
20231017,120600,137821850,6620,6620,6620,6620,0
20231017,120500,137821850,6620,6620,6620,6620,0
20231017,120400,137821850,6620,6620,6620,6620,0
20231017,120300,137821850,6620,6620,6620,6620,0
20231017,120200,137821850,6620,6620,6620,6620,0
20231017,120100,137821850,6620,6620,6620,6620,0
20231017,120000,137821850,6620,6620,6620,6620,0
20231017,115900,137821850,6620,6620,6620,6620,0
20231017,115800,137821850,6620,6620,6620,6620,12
20231017,115700,137742410,6620,6620,6620,6620,0
20231017,115600,137742410,6620,6620,6620,6620,0
20231017,115500,137742410,6620,6620,6620,6620,0
20231017,115400,137742410,6620,6620,6620,6620,10
20231017,115300,137676210,6620,6620,6620,6620,16
20231017,115200,137570290,6620,6620,6620,6620,5
20231017,115100,137537190,6620,6620,6620,6620,151
20231017,115000,136537570,6620,6620,6620,6620,3
20231017,114900,136517710,6620,6620,6620,6620,3
20231017,114800,136497850,6630,6630,6630,6630,103
20231017,114700,135814960,6650,6650,6650,6650,0
20231017,114600,135814960,6650,6650,6650,6650,0
20231017,114500,135814960,6650,6650,6650,6650,0
20231017,114400,135814960,6650,6650,6650,6650,1
20231017,114300,135808310,6660,6660,6660,6660,0
20231017,114200,135808310,6660,6660,6660,6660,0
20231017,114100,135808310,6660,6660,6660,6660,0
20231017,114000,135808310,6660,6660,6660,6660,0
20231017,113900,135808310,6660,6660,6660,6660,0
20231017,113800,135808310,6660,6660,6660,6660,0
20231017,113700,135808310,6660,6650,6660,6650,100
20231017,113600,135142520,6640,6640,6640,6640,0
20231017,113500,135142520,6640,6640,6640,6640,0
20231017,113400,135142520,6640,6640,6640,6640,0
20231017,113300,135142520,6640,6640,6640,6640,0
20231017,113200,135142520,6640,6640,6640,6640,0
20231017,113100,135142520,6640,6640,6640,6640,10
20231017,113000,135076120,6650,6650,6650,6650,0
20231017,112900,135076120,6650,6650,6650,6650,0
20231017,112800,135076120,6650,6650,6650,6650,0
20231017,112700,135076120,6650,6640,6650,6640,2391
20231017,112600,119195710,6630,6630,6630,6630,0
20231017,112500,119195710,6630,6630,6630,6630,0
20231017,112400,119195710,6630,6630,6630,6630,5
20231017,112300,119162560,6640,6640,6640,6640,1
20231017,112200,119155920,6630,6630,6630,6630,154
20231017,112100,118134900,6630,6630,6630,6630,68
20231017,112000,117684060,6630,6630,6630,6630,0
20231017,111900,117684060,6630,6630,6630,6630,0
20231017,111800,117684060,6630,6630,6630,6630,0
20231017,111700,117684060,6630,6630,6630,6630,0
20231017,111600,117684060,6630,6630,6630,6630,0
20231017,111500,117684060,6630,6630,6630,6630,0
20231017,111400,117684060,6630,6630,6630,6630,1
20231017,111300,117677430,6610,6610,6610,6610,0
20231017,111200,117677430,6610,6610,6610,6610,0
20231017,111100,117677430,6610,6610,6610,6610,4
20231017,111000,117650990,6650,6650,6650,6650,0
20231017,110900,117650990,6650,6650,6650,6650,0
20231017,110800,117650990,6650,6650,6650,6650,0
20231017,110700,117650990,6650,6650,6650,6650,0
20231017,110600,117650990,6650,6650,6650,6650,0
20231017,110500,117650990,6650,6650,6650,6650,0
20231017,110400,117650990,6650,6650,6650,6650,0
20231017,110300,117650990,6650,6650,6650,6650,0
20231017,110200,117650990,6650,6650,6650,6650,0
20231017,110100,117650990,6650,6650,6650,6650,0
20231017,110000,117650990,6650,6650,6650,6650,0
20231017,105900,117650990,6650,6650,6650,6650,0
20231017,105800,117650990,6650,6650,6650,6650,0
20231017,105700,117650990,6650,6650,6650,6650,0
20231017,105600,117650990,6650,6650,6650,6650,0
20231017,105500,117650990,6650,6650,6650,6650,0
20231017,105400,117650990,6650,6650,6650,6650,75
20231017,105300,117152240,6650,6590,6650,6590,1989
20231017,105200,103951720,6550,6550,6550,6550,0
20231017,105100,103951720,6550,6550,6550,6550,0
20231017,105000,103951720,6550,6550,6550,6550,100
20231017,104900,103296720,6570,6570,6570,6570,0
20231017,104800,103296720,6570,6570,6570,6570,1
20231017,104700,103290150,6550,6550,6550,6550,0
20231017,104600,103290150,6550,6550,6550,6550,0
20231017,104500,103290150,6550,6550,6550,6550,0
20231017,104400,103290150,6550,6550,6550,6550,0
20231017,104300,103290150,6550,6550,6550,6550,0
20231017,104200,103290150,6550,6550,6550,6550,0
20231017,104100,103290150,6550,6550,6550,6550,0
20231017,104000,103290150,6550,6550,6550,6550,0
20231017,103900,103290150,6550,6550,6550,6550,0
20231017,103800,103290150,6550,6550,6550,6550,0
20231017,103700,103290150,6550,6550,6550,6550,0
20231017,103600,103290150,6550,6550,6550,6550,0
20231017,103500,103290150,6550,6550,6550,6550,0
20231017,103400,103290150,6550,6590,6590,6550,82
20231017,103300,102752840,6600,6600,6600,6600,0
20231017,103200,102752840,6600,6600,6600,6600,3
20231017,103100,102733040,6600,6600,6600,6600,10
20231017,103000,102667040,6600,6600,6600,6600,2
20231017,102900,102653840,6600,6600,6600,6600,1
20231017,102800,102647240,6550,6550,6550,6550,0
20231017,102700,102647240,6550,6550,6550,6550,0
20231017,102600,102647240,6550,6550,6550,6550,0
20231017,102500,102647240,6550,6550,6550,6550,0
20231017,102400,102647240,6550,6550,6550,6550,0
20231017,102300,102647240,6550,6550,6550,6550,0
20231017,102200,102647240,6550,6560,6560,6550,100
20231017,102100,101991660,6550,6550,6550,6550,0
20231017,102000,101991660,6550,6550,6550,6550,0
20231017,101900,101991660,6550,6550,6550,6550,0
20231017,101800,101991660,6550,6550,6550,6550,0
20231017,101700,101991660,6550,6550,6550,6550,0
20231017,101600,101991660,6550,6550,6550,6550,0
20231017,101500,101991660,6550,6550,6550,6550,0
20231017,101400,101991660,6550,6550,6550,6550,0
20231017,101300,101991660,6550,6550,6550,6550,0
20231017,101200,101991660,6550,6550,6550,6550,0
20231017,101100,101991660,6550,6550,6550,6550,0
20231017,101000,101991660,6550,6550,6550,6550,0
20231017,100900,101991660,6550,6580,6580,6550,167
20231017,100800,100895470,6580,6580,6580,6580,0
20231017,100700,100895470,6580,6580,6580,6580,0
20231017,100600,100895470,6580,6580,6580,6580,0
20231017,100500,100895470,6580,6580,6580,6580,3
20231017,100400,100875730,6580,6580,6580,6580,0
20231017,100300,100875730,6580,6580,6580,6580,0
20231017,100200,100875730,6580,6590,6590,6580,30
20231017,100100,100678280,6590,6580,6590,6580,136
20231017,100000,99782060,6600,6610,6610,6600,3
20231017,095900,99762250,6600,6600,6600,6600,0
20231017,095800,99762250,6600,6600,6600,6600,20
20231017,095700,99630250,6600,6600,6600,6600,1312
20231017,095600,90971050,6560,6560,6560,6560,2
20231017,095500,90957930,6550,6550,6550,6550,0
20231017,095400,90957930,6550,6550,6550,6550,50
20231017,095300,90630430,6590,6590,6590,6590,10
20231017,095200,90564530,6590,6610,6610,6590,34
20231017,095100,90340370,6610,6630,6630,6610,87
20231017,095000,89764540,6630,6570,6630,6570,265
20231017,094900,88011750,6600,6590,6600,6590,155
20231017,094800,86988800,6590,6560,6590,6540,536
20231017,094700,83477830,6580,6580,6580,6580,0
20231017,094600,83477830,6580,6580,6580,6580,6
20231017,094500,83438350,6580,6580,6580,6580,0
20231017,094400,83438350,6580,6580,6580,6580,122
20231017,094300,82635590,6570,6570,6570,6570,42
20231017,094200,82359650,6570,6580,6580,6570,7
20231017,094100,82313610,6560,6560,6560,6560,0
20231017,094000,82313610,6560,6570,6570,6560,37
20231017,093900,82070730,6610,6590,6610,6540,3409
20231017,093800,59724910,6580,6620,6620,6550,300
20231017,093700,57747440,6640,6580,6640,6580,517
20231017,093600,54327500,6580,6570,6580,6570,50
20231017,093500,53998700,6540,6540,6540,6540,0
20231017,093400,53998700,6540,6540,6540,6540,0
20231017,093300,53998700,6540,6540,6540,6540,50
20231017,093200,53671700,6510,6510,6510,6510,0
20231017,093100,53671700,6510,6510,6510,6510,0
20231017,093000,53671700,6510,6510,6510,6510,28
20231017,092900,53489420,6510,6510,6510,6510,1
20231017,092800,53482910,6580,6580,6580,6580,100
20231017,092700,52824910,6570,6570,6570,6570,131
20231017,092600,51964240,6590,6610,6610,6440,3243
20231017,092500,30887870,6610,6650,6680,6610,333
20231017,092400,28670360,6660,6620,6680,6580,411
20231017,092300,25935710,6620,6510,6620,6510,325
20231017,092200,23802410,6530,6530,6530,6530,56
20231017,092100,23436730,6520,6520,6520,6520,5
20231017,092000,23404130,6520,6520,6520,6520,9
20231017,091900,23345450,6520,6520,6520,6500,130
20231017,091800,22500010,6510,6500,6510,6500,128
20231017,091700,21667900,6500,6460,6500,6460,359
20231017,091600,19342420,6450,6450,6450,6450,107
20231017,091500,18652270,6440,6440,6440,6440,0
20231017,091400,18652270,6440,6440,6440,6440,0
20231017,091300,18652270,6440,6440,6440,6440,11
20231017,091200,18581430,6440,6440,6440,6440,0
20231017,091100,18581430,6440,6440,6440,6440,0
20231017,091000,18581430,6440,6390,6440,6390,219
20231017,090900,17177210,6370,6370,6370,6370,679
20231017,090800,12851980,6370,6370,6370,6370,0
20231017,090700,12851980,6370,6380,6450,6370,1008
20231017,090600,6425430,6460,6460,6460,6460,3
20231017,090500,6406050,6480,6480,6480,6480,500
20231017,090400,3166050,6580,6580,6580,6580,0
20231017,090300,3166050,6580,6580,6580,6580,0
20231017,090200,3166050,6580,6590,6590,6220,46
20231017,090100,2872800,6300,6300,6300,6300,274
20231017,090000,1146600,6300,6300,6300,6300,182