stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,202400,36364970,9780,9780,9780,9780,6
20231010,202300,36364970,9780,9780,9780,9780,0
20231010,202200,36364970,9780,9780,9780,9780,0
20231010,202100,36364970,9780,9780,9780,9780,0
20231010,202000,36364970,9780,9780,9780,9780,0
20231010,201900,36364970,9780,9780,9780,9780,0
20231010,201800,36364970,9780,9780,9780,9780,0
20231010,201700,36364970,9780,9780,9780,9780,0
20231010,201600,36364970,9780,9780,9780,9780,0
20231010,201500,36364970,9780,9780,9780,9780,0
20231010,201400,36364970,9780,9780,9780,9780,0
20231010,201300,36364970,9780,9780,9780,9780,0
20231010,201200,36364970,9780,9780,9780,9780,0
20231010,201100,36364970,9780,9780,9780,9780,0
20231010,201000,36364970,9780,9780,9780,9780,0
20231010,200900,36364970,9780,9780,9780,9780,0
20231010,200800,36364970,9780,9780,9780,9780,0
20231010,200700,36364970,9780,9780,9780,9780,0
20231010,200600,36364970,9780,9780,9780,9780,0
20231010,200500,36364970,9780,9780,9780,9780,0
20231010,200400,36364970,9780,9780,9780,9780,0
20231010,200300,36364970,9780,9780,9780,9780,0
20231010,200200,36364970,9780,9780,9780,9780,0
20231010,200100,36364970,9780,9780,9780,9780,0
20231010,200000,36364970,9780,9780,9780,9780,0
20231010,195900,36364970,9780,9780,9780,9780,0
20231010,195800,36364970,9780,9780,9780,9780,0
20231010,195700,36364970,9780,9780,9780,9780,0
20231010,195600,36364970,9780,9780,9780,9780,0
20231010,195500,36364970,9780,9780,9780,9780,0
20231010,195400,36364970,9780,9780,9780,9780,6
20231010,195300,36364970,9780,9780,9780,9780,0
20231010,195200,36364970,9780,9780,9780,9780,0
20231010,195100,36364970,9780,9780,9780,9780,0
20231010,195000,36364970,9780,9780,9780,9780,0
20231010,194900,36364970,9780,9780,9780,9780,0
20231010,194800,36364970,9780,9780,9780,9780,0
20231010,194700,36364970,9780,9780,9780,9780,0
20231010,194600,36364970,9780,9780,9780,9780,0
20231010,194500,36364970,9780,9780,9780,9780,0
20231010,194400,36364970,9780,9780,9780,9780,0
20231010,194300,36364970,9780,9780,9780,9780,0
20231010,194200,36364970,9780,9780,9780,9780,0
20231010,194100,36364970,9780,9780,9780,9780,0
20231010,194000,36364970,9780,9780,9780,9780,0
20231010,193900,36364970,9780,9780,9780,9780,0
20231010,193800,36364970,9780,9780,9780,9780,0
20231010,193700,36364970,9780,9780,9780,9780,0
20231010,193600,36364970,9780,9780,9780,9780,0
20231010,193500,36364970,9780,9780,9780,9780,0
20231010,193400,36364970,9780,9780,9780,9780,0
20231010,193300,36364970,9780,9780,9780,9780,0
20231010,193200,36364970,9780,9780,9780,9780,0
20231010,193100,36364970,9780,9780,9780,9780,0
20231010,193000,36364970,9780,9780,9780,9780,0
20231010,192900,36364970,9780,9780,9780,9780,0
20231010,192800,36364970,9780,9780,9780,9780,0
20231010,192700,36364970,9780,9780,9780,9780,0
20231010,192600,36364970,9780,9780,9780,9780,0
20231010,192500,36364970,9780,9780,9780,9780,0
20231010,192400,36364970,9780,9780,9780,9780,6
20231010,192300,36364970,9780,9780,9780,9780,0
20231010,192200,36364970,9780,9780,9780,9780,0
20231010,192100,36364970,9780,9780,9780,9780,0
20231010,192000,36364970,9780,9780,9780,9780,0
20231010,191900,36364970,9780,9780,9780,9780,0
20231010,191800,36364970,9780,9780,9780,9780,0
20231010,191700,36364970,9780,9780,9780,9780,0
20231010,191600,36364970,9780,9780,9780,9780,0
20231010,191500,36364970,9780,9780,9780,9780,0
20231010,191400,36364970,9780,9780,9780,9780,0
20231010,191300,36364970,9780,9780,9780,9780,0
20231010,191200,36364970,9780,9780,9780,9780,0
20231010,191100,36364970,9780,9780,9780,9780,0
20231010,191000,36364970,9780,9780,9780,9780,0
20231010,190900,36364970,9780,9780,9780,9780,0
20231010,190800,36364970,9780,9780,9780,9780,0
20231010,190700,36364970,9780,9780,9780,9780,0
20231010,190600,36364970,9780,9780,9780,9780,0
20231010,190500,36364970,9780,9780,9780,9780,0
20231010,190400,36364970,9780,9780,9780,9780,0
20231010,190300,36364970,9780,9780,9780,9780,0
20231010,190200,36364970,9780,9780,9780,9780,0
20231010,190100,36364970,9780,9780,9780,9780,0
20231010,190000,36364970,9780,9780,9780,9780,0
20231010,185900,36364970,9780,9780,9780,9780,0
20231010,185800,36364970,9780,9780,9780,9780,0
20231010,185700,36364970,9780,9780,9780,9780,0
20231010,185600,36364970,9780,9780,9780,9780,0
20231010,185500,36364970,9780,9780,9780,9780,0
20231010,185400,36364970,9780,9780,9780,9780,6
20231010,185300,36364970,9780,9780,9780,9780,0
20231010,185200,36364970,9780,9780,9780,9780,0
20231010,185100,36364970,9780,9780,9780,9780,0
20231010,185000,36364970,9780,9780,9780,9780,0
20231010,184900,36364970,9780,9780,9780,9780,0
20231010,184800,36364970,9780,9780,9780,9780,0
20231010,184700,36364970,9780,9780,9780,9780,0
20231010,184600,36364970,9780,9780,9780,9780,0
20231010,184500,36364970,9780,9780,9780,9780,0
20231010,184400,36364970,9780,9780,9780,9780,0
20231010,184300,36364970,9780,9780,9780,9780,0
20231010,184200,36364970,9780,9780,9780,9780,0
20231010,184100,36364970,9780,9780,9780,9780,0
20231010,184000,36364970,9780,9780,9780,9780,0
20231010,183900,36364970,9780,9780,9780,9780,0
20231010,183800,36364970,9780,9780,9780,9780,0
20231010,183700,36364970,9780,9780,9780,9780,0
20231010,183600,36364970,9780,9780,9780,9780,0
20231010,183500,36364970,9780,9780,9780,9780,0
20231010,183400,36364970,9780,9780,9780,9780,0
20231010,183300,36364970,9780,9780,9780,9780,0
20231010,183200,36364970,9780,9780,9780,9780,0
20231010,183100,36364970,9780,9780,9780,9780,0
20231010,183000,36364970,9780,9780,9780,9780,0
20231010,182900,36364970,9780,9780,9780,9780,0
20231010,182800,36364970,9780,9780,9780,9780,0
20231010,182700,36364970,9780,9780,9780,9780,0
20231010,182600,36364970,9780,9780,9780,9780,0
20231010,182500,36364970,9780,9780,9780,9780,0
20231010,182400,36364970,9780,9780,9780,9780,6
20231010,182300,36364970,9780,9780,9780,9780,0
20231010,182200,36364970,9780,9780,9780,9780,0
20231010,182100,36364970,9780,9780,9780,9780,0
20231010,182000,36364970,9780,9780,9780,9780,0
20231010,181900,36364970,9780,9780,9780,9780,0
20231010,181800,36364970,9780,9780,9780,9780,0
20231010,181700,36364970,9780,9780,9780,9780,0
20231010,181600,36364970,9780,9780,9780,9780,0
20231010,181500,36364970,9780,9780,9780,9780,0
20231010,181400,36364970,9780,9780,9780,9780,0
20231010,181300,36364970,9780,9780,9780,9780,0
20231010,181200,36364970,9780,9780,9780,9780,0
20231010,181100,36364970,9780,9780,9780,9780,0
20231010,181000,36364970,9780,9780,9780,9780,0
20231010,180900,36364970,9780,9780,9780,9780,0
20231010,180800,36364970,9780,9780,9780,9780,0
20231010,180700,36364970,9780,9780,9780,9780,0
20231010,180600,36364970,9780,9780,9780,9780,0
20231010,180500,36364970,9780,9780,9780,9780,0
20231010,180400,36364970,9780,9780,9780,9780,0
20231010,180300,36364970,9780,9780,9780,9780,0
20231010,180200,36364970,9780,9780,9780,9780,0
20231010,180100,36364970,9780,9780,9780,9780,0
20231010,180000,36364970,9780,9780,9780,9780,0
20231010,175900,36364970,9780,9780,9780,9780,0
20231010,175800,36364970,9780,9780,9780,9780,0
20231010,175700,36364970,9780,9780,9780,9780,0
20231010,175600,36364970,9780,9780,9780,9780,0
20231010,175500,36364970,9780,9780,9780,9780,0
20231010,175400,36364970,9780,9780,9780,9780,6
20231010,175300,36364970,9780,9780,9780,9780,0
20231010,175200,36364970,9780,9780,9780,9780,0
20231010,175100,36364970,9780,9780,9780,9780,0
20231010,175000,36364970,9780,9780,9780,9780,0
20231010,174900,36364970,9780,9780,9780,9780,0
20231010,174800,36364970,9780,9780,9780,9780,0
20231010,174700,36364970,9780,9780,9780,9780,0
20231010,174600,36364970,9780,9780,9780,9780,0
20231010,174500,36364970,9780,9780,9780,9780,0
20231010,174400,36364970,9780,9780,9780,9780,0
20231010,174300,36364970,9780,9780,9780,9780,0
20231010,174200,36364970,9780,9780,9780,9780,0
20231010,174100,36364970,9780,9780,9780,9780,0
20231010,174000,36364970,9780,9780,9780,9780,0
20231010,173900,36364970,9780,9780,9780,9780,0
20231010,173800,36364970,9780,9780,9780,9780,0
20231010,173700,36364970,9780,9780,9780,9780,0
20231010,173600,36364970,9780,9780,9780,9780,0
20231010,173500,36364970,9780,9780,9780,9780,0
20231010,173400,36364970,9780,9780,9780,9780,0
20231010,173300,36364970,9780,9780,9780,9780,0
20231010,173200,36364970,9780,9780,9780,9780,0
20231010,173100,36364970,9780,9780,9780,9780,0
20231010,173000,36364970,9780,9780,9780,9780,0
20231010,172900,36364970,9780,9780,9780,9780,0
20231010,172800,36364970,9780,9780,9780,9780,0
20231010,172700,36364970,9780,9780,9780,9780,0
20231010,172600,36364970,9780,9780,9780,9780,0
20231010,172500,36364970,9780,9780,9780,9780,0
20231010,172400,36364970,9780,9780,9780,9780,6
20231010,172300,36364970,9780,9780,9780,9780,0
20231010,172200,36364970,9780,9780,9780,9780,0
20231010,172100,36364970,9780,9780,9780,9780,0
20231010,172000,36364970,9780,9780,9780,9780,0
20231010,171900,36364970,9780,9780,9780,9780,0
20231010,171800,36364970,9780,9780,9780,9780,0
20231010,171700,36364970,9780,9780,9780,9780,0
20231010,171600,36364970,9780,9780,9780,9780,0
20231010,171500,36364970,9780,9780,9780,9780,0
20231010,171400,36364970,9780,9780,9780,9780,0
20231010,171300,36364970,9780,9780,9780,9780,0
20231010,171200,36364970,9780,9780,9780,9780,0
20231010,171100,36364970,9780,9780,9780,9780,0
20231010,171000,36364970,9780,9780,9780,9780,0
20231010,170900,36364970,9780,9780,9780,9780,0
20231010,170800,36364970,9780,9780,9780,9780,0
20231010,170700,36364970,9780,9780,9780,9780,0
20231010,170600,36364970,9780,9780,9780,9780,0
20231010,170500,36364970,9780,9780,9780,9780,0
20231010,170400,36364970,9780,9780,9780,9780,0
20231010,170300,36364970,9780,9780,9780,9780,0
20231010,170200,36364970,9780,9780,9780,9780,0
20231010,170100,36364970,9780,9780,9780,9780,0
20231010,170000,36364970,9780,9780,9780,9780,0
20231010,165900,36364970,9780,9780,9780,9780,0
20231010,165800,36364970,9780,9780,9780,9780,0
20231010,165700,36364970,9780,9780,9780,9780,0
20231010,165600,36364970,9780,9780,9780,9780,0
20231010,165500,36364970,9780,9780,9780,9780,0
20231010,165400,36364970,9780,9780,9780,9780,6
20231010,165300,36364970,9780,9780,9780,9780,0
20231010,165200,36364970,9780,9780,9780,9780,0
20231010,165100,36364970,9780,9780,9780,9780,0
20231010,165000,36364970,9780,9780,9780,9780,0
20231010,164900,36364970,9780,9780,9780,9780,0
20231010,164800,36364970,9780,9780,9780,9780,0
20231010,164700,36364970,9780,9780,9780,9780,0
20231010,164600,36364970,9780,9780,9780,9780,0
20231010,164500,36364970,9780,9780,9780,9780,0
20231010,164400,36364970,9780,9780,9780,9780,0
20231010,164300,36364970,9780,9780,9780,9780,0
20231010,164200,36364970,9780,9780,9780,9780,0
20231010,164100,36364970,9780,9780,9780,9780,0
20231010,164000,36364970,9780,9780,9780,9780,0
20231010,163900,36364970,9780,9780,9780,9780,0
20231010,163800,36364970,9780,9780,9780,9780,0
20231010,163700,36364970,9780,9780,9780,9780,0
20231010,163600,36364970,9780,9780,9780,9780,0
20231010,163500,36364970,9780,9780,9780,9780,0
20231010,163400,36364970,9780,9780,9780,9780,0
20231010,163300,36364970,9780,9780,9780,9780,0
20231010,163200,36364970,9780,9780,9780,9780,0
20231010,163100,36364970,9780,9780,9780,9780,0
20231010,163000,36364970,9780,9780,9780,9780,0
20231010,162900,36364970,9780,9780,9780,9780,0
20231010,162800,36364970,9780,9780,9780,9780,0
20231010,162700,36364970,9780,9780,9780,9780,0
20231010,162600,36364970,9780,9780,9780,9780,0
20231010,162500,36364970,9780,9780,9780,9780,0
20231010,162400,36364970,9780,9780,9780,9780,6
20231010,162300,36364970,9780,9780,9780,9780,0
20231010,162200,36364970,9780,9780,9780,9780,0
20231010,162100,36364970,9780,9780,9780,9780,0
20231010,162000,36364970,9780,9780,9780,9780,0
20231010,161900,36364970,9780,9780,9780,9780,0
20231010,161800,36364970,9780,9780,9780,9780,0
20231010,161700,36364970,9780,9780,9780,9780,0
20231010,161600,36364970,9780,9780,9780,9780,0
20231010,161500,36364970,9780,9780,9780,9780,0
20231010,161400,36364970,9780,9780,9780,9780,0
20231010,161300,36364970,9780,9780,9780,9780,0
20231010,161200,36364970,9780,9780,9780,9780,0
20231010,161100,36364970,9780,9780,9780,9780,0
20231010,161000,36364970,9780,9780,9780,9780,0
20231010,160900,36364970,9780,9780,9780,9780,0
20231010,160800,36364970,9780,9780,9780,9780,0
20231010,160700,36364970,9780,9780,9780,9780,0
20231010,160600,36364970,9780,9780,9780,9780,0
20231010,160500,36364970,9780,9780,9780,9780,0
20231010,160400,36364970,9780,9780,9780,9780,0
20231010,160300,36364970,9780,9780,9780,9780,0
20231010,160200,36364970,9780,9780,9780,9780,0
20231010,160100,36364970,9780,9780,9780,9780,0
20231010,160000,36364970,9780,9780,9780,9780,0
20231010,155900,36364970,9780,9780,9780,9780,0
20231010,155800,36364970,9780,9780,9780,9780,0
20231010,155700,36364970,9780,9780,9780,9780,0
20231010,155600,36364970,9780,9780,9780,9780,0
20231010,155500,36364970,9780,9780,9780,9780,0
20231010,155400,36364970,9780,9780,9780,9780,6
20231010,155300,36364970,9780,9780,9780,9780,0
20231010,155200,36364970,9780,9780,9780,9780,0
20231010,155100,36364970,9780,9780,9780,9780,0
20231010,155000,36364970,9780,9780,9780,9780,0
20231010,154900,36364970,9780,9780,9780,9780,0
20231010,154800,36364970,9780,9780,9780,9780,0
20231010,154700,36364970,9780,9780,9780,9780,0
20231010,154600,36364970,9780,9780,9780,9780,0
20231010,154500,36364970,9780,9780,9780,9780,0
20231010,154400,36364970,9780,9780,9780,9780,0
20231010,154300,36364970,9780,9780,9780,9780,0
20231010,154200,36364970,9780,9780,9780,9780,0
20231010,154100,36364970,9780,9780,9780,9780,0
20231010,154000,36364970,9780,9780,9780,9780,0
20231010,153900,36364970,9780,9780,9780,9780,0
20231010,153800,36364970,9780,9780,9780,9780,0
20231010,153700,36364970,9780,9780,9780,9780,0
20231010,153600,36364970,9780,9780,9780,9780,0
20231010,153500,36364970,9780,9780,9780,9780,0
20231010,153400,36364970,9780,9780,9780,9780,0
20231010,153300,36364970,9780,9780,9780,9780,0
20231010,153200,36364970,9780,9780,9780,9780,0
20231010,153100,36364970,9780,9780,9780,9780,0
20231010,153000,36364970,9780,9780,9780,9780,6
20231010,152900,36306290,9730,9730,9730,9730,0
20231010,152800,36306290,9730,9730,9730,9730,0
20231010,152700,36306290,9730,9730,9730,9730,0
20231010,152600,36306290,9730,9730,9730,9730,0
20231010,152500,36306290,9730,9730,9730,9730,0
20231010,152400,36306290,9730,9730,9730,9730,0
20231010,152300,36306290,9730,9730,9730,9730,0
20231010,152200,36306290,9730,9730,9730,9730,0
20231010,152100,36306290,9730,9730,9730,9730,0
20231010,152000,36306290,9730,9730,9730,9730,0
20231010,151900,36306290,9730,9730,9730,9730,0
20231010,151800,36306290,9730,9730,9730,9730,0
20231010,151700,36306290,9730,9730,9730,9730,5
20231010,151600,36257640,9730,9740,9740,9730,9
20231010,151500,36169990,9730,9740,9740,9730,10
20231010,151400,36072670,9740,9740,9740,9740,14
20231010,151300,35936310,9740,9740,9740,9740,10
20231010,151200,35838910,9740,9740,9740,9740,40
20231010,151100,35449310,9740,9740,9740,9740,15
20231010,151000,35303210,9740,9740,9740,9740,9
20231010,150900,35215550,9740,9740,9740,9740,15
20231010,150800,35069450,9780,9740,9780,9740,12
20231010,150700,34952530,9740,9740,9740,9740,10
20231010,150600,34855130,9740,9740,9740,9740,14
20231010,150500,34718770,9740,9740,9740,9740,202
20231010,150400,32751290,9740,9740,9740,9740,15
20231010,150300,32605190,9740,9750,9750,9740,19
20231010,150200,32420080,9750,9750,9750,9750,9
20231010,150100,32332330,9760,9770,9770,9760,23
20231010,150000,32107720,9770,9780,9780,9770,6
20231010,145900,32049090,9780,9780,9780,9780,1
20231010,145800,32039310,9770,9770,9770,9770,0
20231010,145700,32039310,9770,9770,9770,9770,0
20231010,145600,32039310,9770,9770,9770,9770,0
20231010,145500,32039310,9770,9770,9770,9770,557
20231010,145400,26597420,9770,9770,9770,9770,0
20231010,145300,26597420,9770,9770,9770,9770,0
20231010,145200,26597420,9770,9770,9770,9770,0
20231010,145100,26597420,9770,9770,9770,9770,0
20231010,145000,26597420,9770,9770,9770,9770,0
20231010,144900,26597420,9770,9770,9770,9770,0
20231010,144800,26597420,9770,9770,9770,9770,1
20231010,144700,26587650,9780,9780,9780,9780,0
20231010,144600,26587650,9780,9780,9780,9780,0
20231010,144500,26587650,9780,9780,9780,9780,0
20231010,144400,26587650,9780,9780,9780,9780,0
20231010,144300,26587650,9780,9780,9780,9780,9
20231010,144200,26499630,9780,9780,9780,9780,1
20231010,144100,26489850,9740,9740,9740,9740,0
20231010,144000,26489850,9740,9740,9740,9740,0
20231010,143900,26489850,9740,9740,9740,9740,0
20231010,143800,26489850,9740,9740,9740,9740,0
20231010,143700,26489850,9740,9740,9740,9740,0
20231010,143600,26489850,9740,9740,9740,9740,0
20231010,143500,26489850,9740,9740,9740,9740,0
20231010,143400,26489850,9740,9740,9740,9740,5
20231010,143300,26441150,9730,9790,9790,9730,401
20231010,143200,22533860,9770,9770,9770,9770,0
20231010,143100,22533860,9770,9770,9770,9770,0
20231010,143000,22533860,9770,9770,9770,9770,0
20231010,142900,22533860,9770,9770,9770,9770,0
20231010,142800,22533860,9770,9770,9770,9770,0
20231010,142700,22533860,9770,9770,9770,9770,0
20231010,142600,22533860,9770,9780,9780,9770,25
20231010,142500,22289510,9790,9790,9790,9790,0
20231010,142400,22289510,9790,9790,9790,9790,0
20231010,142300,22289510,9790,9790,9790,9790,0
20231010,142200,22289510,9790,9790,9790,9790,0
20231010,142100,22289510,9790,9790,9790,9790,0
20231010,142000,22289510,9790,9790,9790,9790,0
20231010,141900,22289510,9790,9790,9790,9790,0
20231010,141800,22289510,9790,9790,9790,9790,0
20231010,141700,22289510,9790,9790,9790,9780,50
20231010,141600,21800110,9780,9780,9780,9780,0
20231010,141500,21800110,9780,9780,9780,9780,17
20231010,141400,21633850,9780,9780,9780,9780,0
20231010,141300,21633850,9780,9780,9780,9780,16
20231010,141200,21477370,9780,9780,9780,9780,50
20231010,141100,20988370,9760,9770,9770,9760,143
20231010,141000,19592020,9770,9770,9770,9770,2
20231010,140900,19572480,9780,9780,9780,9780,0
20231010,140800,19572480,9780,9780,9780,9780,2
20231010,140700,19552920,9780,9780,9780,9780,0
20231010,140600,19552920,9780,9780,9780,9780,0
20231010,140500,19552920,9780,9780,9780,9780,1
20231010,140400,19543140,9780,9780,9780,9780,1
20231010,140300,19533360,9780,9780,9780,9780,0
20231010,140200,19533360,9780,9780,9780,9780,0
20231010,140100,19533360,9780,9780,9780,9780,60
20231010,140000,18946560,9790,9790,9790,9790,0
20231010,135900,18946560,9790,9790,9790,9790,0
20231010,135800,18946560,9790,9790,9790,9790,3
20231010,135700,18917190,9780,9780,9780,9780,0
20231010,135600,18917190,9780,9780,9780,9780,0
20231010,135500,18917190,9780,9780,9780,9780,0
20231010,135400,18917190,9780,9780,9780,9780,0
20231010,135300,18917190,9780,9780,9780,9780,0
20231010,135200,18917190,9780,9780,9780,9780,0
20231010,135100,18917190,9780,9780,9780,9780,0
20231010,135000,18917190,9780,9780,9780,9780,0
20231010,134900,18917190,9780,9780,9780,9780,1
20231010,134800,18907410,9780,9780,9780,9780,0
20231010,134700,18907410,9780,9780,9780,9780,10
20231010,134600,18809610,9790,9790,9790,9790,3
20231010,134500,18780240,9790,9790,9790,9790,0
20231010,134400,18780240,9790,9790,9790,9790,0
20231010,134300,18780240,9790,9790,9790,9790,0
20231010,134200,18780240,9790,9790,9790,9790,0
20231010,134100,18780240,9790,9790,9790,9790,0
20231010,134000,18780240,9790,9790,9790,9790,0
20231010,133900,18780240,9790,9790,9790,9790,5
20231010,133800,18731290,9790,9790,9790,9790,0
20231010,133700,18731290,9790,9790,9790,9790,5
20231010,133600,18682340,9790,9790,9790,9790,0
20231010,133500,18682340,9790,9790,9790,9790,0
20231010,133400,18682340,9790,9790,9790,9790,29
20231010,133300,18398430,9790,9790,9790,9790,0
20231010,133200,18398430,9790,9790,9790,9790,0
20231010,133100,18398430,9790,9790,9790,9790,0
20231010,133000,18398430,9790,9790,9790,9790,0
20231010,132900,18398430,9790,9790,9790,9790,0
20231010,132800,18398430,9790,9790,9790,9790,0
20231010,132700,18398430,9790,9790,9790,9790,10
20231010,132600,18300530,9790,9790,9790,9790,0
20231010,132500,18300530,9790,9790,9790,9790,0
20231010,132400,18300530,9790,9790,9790,9790,0
20231010,132300,18300530,9790,9790,9790,9790,0
20231010,132200,18300530,9790,9790,9790,9790,0
20231010,132100,18300530,9790,9790,9790,9790,0
20231010,132000,18300530,9790,9790,9790,9790,0
20231010,131900,18300530,9790,9790,9790,9790,4
20231010,131800,18261370,9790,9790,9790,9790,1
20231010,131700,18251580,9790,9790,9790,9790,0
20231010,131600,18251580,9790,9790,9790,9790,1
20231010,131500,18241790,9790,9790,9790,9790,0
20231010,131400,18241790,9790,9790,9790,9790,0
20231010,131300,18241790,9790,9790,9790,9790,0
20231010,131200,18241790,9790,9790,9790,9790,0
20231010,131100,18241790,9790,9790,9790,9790,0
20231010,131000,18241790,9790,9790,9790,9790,20
20231010,130900,18045990,9790,9790,9790,9790,0
20231010,130800,18045990,9790,9790,9790,9790,0
20231010,130700,18045990,9790,9790,9790,9790,0
20231010,130600,18045990,9790,9790,9790,9790,0
20231010,130500,18045990,9790,9790,9790,9790,0
20231010,130400,18045990,9790,9790,9790,9790,0
20231010,130300,18045990,9790,9790,9790,9790,0
20231010,130200,18045990,9790,9790,9790,9790,0
20231010,130100,18045990,9790,9790,9790,9790,6
20231010,130000,17987250,9790,9790,9790,9790,0
20231010,125900,17987250,9790,9790,9790,9790,0
20231010,125800,17987250,9790,9790,9790,9790,0
20231010,125700,17987250,9790,9790,9790,9790,0
20231010,125600,17987250,9790,9790,9790,9790,0
20231010,125500,17987250,9790,9790,9790,9790,2
20231010,125400,17967670,9760,9760,9760,9760,0
20231010,125300,17967670,9760,9760,9760,9760,0
20231010,125200,17967670,9760,9770,9770,9760,200
20231010,125100,16014290,9770,9780,9780,9770,18
20231010,125000,15838310,9790,9790,9790,9790,1
20231010,124900,15828520,9790,9790,9790,9790,0
20231010,124800,15828520,9790,9790,9790,9790,0
20231010,124700,15828520,9790,9790,9790,9790,1
20231010,124600,15818730,9790,9790,9790,9790,21
20231010,124500,15613140,9790,9790,9790,9790,0
20231010,124400,15613140,9790,9790,9790,9790,0
20231010,124300,15613140,9790,9790,9790,9790,0
20231010,124200,15613140,9790,9790,9790,9790,0
20231010,124100,15613140,9790,9790,9790,9790,0
20231010,124000,15613140,9790,9790,9790,9790,0
20231010,123900,15613140,9790,9790,9790,9780,11
20231010,123800,15505460,9780,9780,9780,9780,0
20231010,123700,15505460,9780,9780,9780,9780,0
20231010,123600,15505460,9780,9780,9780,9780,9
20231010,123500,15417440,9780,9780,9780,9780,0
20231010,123400,15417440,9780,9780,9780,9780,0
20231010,123300,15417440,9780,9780,9780,9780,10
20231010,123200,15319640,9780,9780,9780,9780,0
20231010,123100,15319640,9780,9780,9780,9780,0
20231010,123000,15319640,9780,9780,9780,9780,0
20231010,122900,15319640,9780,9780,9780,9780,0
20231010,122800,15319640,9780,9780,9780,9780,0
20231010,122700,15319640,9780,9780,9780,9780,91
20231010,122600,14429660,9790,9790,9790,9790,0
20231010,122500,14429660,9790,9790,9790,9790,0
20231010,122400,14429660,9790,9790,9790,9790,0
20231010,122300,14429660,9790,9790,9790,9790,0
20231010,122200,14429660,9790,9790,9790,9790,0
20231010,122100,14429660,9790,9790,9790,9790,0
20231010,122000,14429660,9790,9790,9790,9790,0
20231010,121900,14429660,9790,9790,9790,9790,11
20231010,121800,14321970,9790,9790,9790,9790,0
20231010,121700,14321970,9790,9790,9790,9790,2
20231010,121600,14302390,9790,9790,9790,9790,0
20231010,121500,14302390,9790,9790,9790,9790,0
20231010,121400,14302390,9790,9790,9790,9790,0
20231010,121300,14302390,9790,9790,9790,9790,0
20231010,121200,14302390,9790,9790,9790,9790,0
20231010,121100,14302390,9790,9790,9790,9790,0
20231010,121000,14302390,9790,9790,9790,9790,0
20231010,120900,14302390,9790,9790,9790,9790,2
20231010,120800,14282810,9790,9790,9790,9790,4
20231010,120700,14243650,9790,9790,9790,9790,0
20231010,120600,14243650,9790,9790,9790,9790,51
20231010,120500,13744360,9780,9780,9780,9780,0
20231010,120400,13744360,9780,9780,9780,9780,0
20231010,120300,13744360,9780,9780,9780,9780,1
20231010,120200,13734580,9780,9780,9780,9780,0
20231010,120100,13734580,9780,9780,9780,9780,0
20231010,120000,13734580,9780,9780,9780,9780,19
20231010,115900,13548760,9780,9780,9780,9780,5
20231010,115800,13499860,9780,9780,9780,9780,0
20231010,115700,13499860,9780,9780,9780,9780,42
20231010,115600,13089100,9780,9780,9780,9780,10
20231010,115500,12991300,9780,9780,9780,9780,0
20231010,115400,12991300,9780,9780,9780,9780,0
20231010,115300,12991300,9780,9780,9780,9780,1
20231010,115200,12981520,9780,9780,9780,9780,0
20231010,115100,12981520,9780,9780,9780,9780,0
20231010,115000,12981520,9780,9780,9780,9780,0
20231010,114900,12981520,9780,9780,9780,9780,0
20231010,114800,12981520,9780,9780,9780,9780,0
20231010,114700,12981520,9780,9780,9780,9780,0
20231010,114600,12981520,9780,9780,9780,9780,1
20231010,114500,12971740,9780,9780,9780,9780,0
20231010,114400,12971740,9780,9780,9780,9780,1
20231010,114300,12961960,9780,9780,9780,9780,0
20231010,114200,12961960,9780,9780,9780,9780,1
20231010,114100,12952180,9780,9780,9780,9780,1
20231010,114000,12942400,9780,9780,9780,9780,0
20231010,113900,12942400,9780,9780,9780,9780,51
20231010,113800,12443620,9780,9780,9780,9780,0
20231010,113700,12443620,9780,9780,9780,9780,0
20231010,113600,12443620,9780,9780,9780,9780,0
20231010,113500,12443620,9780,9780,9780,9780,1
20231010,113400,12433840,9780,9780,9780,9780,1
20231010,113300,12424060,9780,9780,9780,9780,0
20231010,113200,12424060,9780,9780,9780,9780,0
20231010,113100,12424060,9780,9780,9780,9780,0
20231010,113000,12424060,9780,9780,9780,9780,187
20231010,112900,10595200,9790,9790,9790,9790,0
20231010,112800,10595200,9790,9790,9790,9790,0
20231010,112700,10595200,9790,9790,9790,9790,0
20231010,112600,10595200,9790,9790,9790,9790,0
20231010,112500,10595200,9790,9790,9790,9790,0
20231010,112400,10595200,9790,9790,9790,9790,0
20231010,112300,10595200,9790,9790,9790,9790,5
20231010,112200,10546250,9790,9790,9790,9790,0
20231010,112100,10546250,9790,9790,9790,9790,0
20231010,112000,10546250,9790,9790,9790,9790,1
20231010,111900,10536460,9780,9780,9780,9780,0
20231010,111800,10536460,9780,9780,9780,9780,1
20231010,111700,10526680,9790,9790,9790,9790,4
20231010,111600,10487520,9780,9780,9780,9780,0
20231010,111500,10487520,9780,9780,9780,9780,0
20231010,111400,10487520,9780,9790,9790,9780,11
20231010,111300,10379840,9790,9790,9790,9790,0
20231010,111200,10379840,9790,9790,9790,9790,0
20231010,111100,10379840,9790,9790,9790,9790,0
20231010,111000,10379840,9790,9790,9790,9790,1
20231010,110900,10370050,9790,9790,9790,9790,1
20231010,110800,10360260,9790,9790,9790,9790,10
20231010,110700,10262360,9790,9790,9790,9790,0
20231010,110600,10262360,9790,9790,9790,9790,0
20231010,110500,10262360,9790,9790,9790,9790,0
20231010,110400,10262360,9790,9790,9790,9790,20
20231010,110300,10066560,9790,9780,9790,9780,5
20231010,110200,10017630,9790,9790,9790,9790,0
20231010,110100,10017630,9790,9790,9790,9790,5
20231010,110000,9968680,9790,9790,9790,9790,0
20231010,105900,9968680,9790,9790,9790,9790,0
20231010,105800,9968680,9790,9790,9790,9790,1
20231010,105700,9958890,9790,9790,9790,9790,0
20231010,105600,9958890,9790,9790,9790,9790,0
20231010,105500,9958890,9790,9800,9800,9790,491
20231010,105400,5150340,9810,9810,9810,9810,0
20231010,105300,5150340,9810,9810,9810,9810,0
20231010,105200,5150340,9810,9810,9810,9810,0
20231010,105100,5150340,9810,9810,9810,9810,0
20231010,105000,5150340,9810,9810,9810,9810,0
20231010,104900,5150340,9810,9810,9810,9810,0
20231010,104800,5150340,9810,9810,9810,9810,0
20231010,104700,5150340,9810,9810,9810,9810,0
20231010,104600,5150340,9810,9810,9810,9810,0
20231010,104500,5150340,9810,9810,9810,9810,0
20231010,104400,5150340,9810,9810,9810,9810,0
20231010,104300,5150340,9810,9810,9810,9810,0
20231010,104200,5150340,9810,9810,9810,9810,0
20231010,104100,5150340,9810,9810,9810,9810,0
20231010,104000,5150340,9810,9810,9810,9810,0
20231010,103900,5150340,9810,9810,9810,9810,0
20231010,103800,5150340,9810,9810,9810,9810,1
20231010,103700,5140530,9820,9820,9820,9820,0
20231010,103600,5140530,9820,9820,9820,9820,0
20231010,103500,5140530,9820,9820,9820,9820,0
20231010,103400,5140530,9820,9820,9820,9820,0
20231010,103300,5140530,9820,9820,9820,9820,0
20231010,103200,5140530,9820,9820,9820,9820,0
20231010,103100,5140530,9820,9820,9820,9820,0
20231010,103000,5140530,9820,9820,9820,9820,0
20231010,102900,5140530,9820,9820,9820,9820,0
20231010,102800,5140530,9820,9820,9820,9820,0
20231010,102700,5140530,9820,9810,9820,9800,40
20231010,102600,4747940,9820,9820,9820,9820,0
20231010,102500,4747940,9820,9820,9820,9820,0
20231010,102400,4747940,9820,9820,9820,9820,0
20231010,102300,4747940,9820,9820,9820,9820,0
20231010,102200,4747940,9820,9820,9820,9820,0
20231010,102100,4747940,9820,9820,9820,9820,10
20231010,102000,4649740,9820,9820,9820,9820,0
20231010,101900,4649740,9820,9820,9820,9820,0
20231010,101800,4649740,9820,9820,9820,9820,0
20231010,101700,4649740,9820,9820,9820,9820,0
20231010,101600,4649740,9820,9820,9820,9820,0
20231010,101500,4649740,9820,9820,9820,9820,0
20231010,101400,4649740,9820,9820,9820,9820,0
20231010,101300,4649740,9820,9820,9820,9820,0
20231010,101200,4649740,9820,9820,9820,9820,0
20231010,101100,4649740,9820,9820,9820,9820,1
20231010,101000,4639920,9800,9800,9800,9800,0
20231010,100900,4639920,9800,9800,9800,9800,0
20231010,100800,4639920,9800,9800,9800,9800,0
20231010,100700,4639920,9800,9800,9800,9800,0
20231010,100600,4639920,9800,9800,9800,9800,0
20231010,100500,4639920,9800,9800,9800,9800,0
20231010,100400,4639920,9800,9810,9810,9800,161
20231010,100300,3062070,9810,9810,9810,9810,1
20231010,100200,3052260,9810,9810,9810,9810,50
20231010,100100,2561760,9810,9810,9810,9810,1
20231010,100000,2551950,9810,9810,9810,9810,1
20231010,095900,2542140,9810,9810,9810,9810,0
20231010,095800,2542140,9810,9810,9810,9810,5
20231010,095700,2493090,9810,9810,9810,9810,1
20231010,095600,2483280,9810,9810,9810,9810,11
20231010,095500,2375370,9810,9810,9810,9810,0
20231010,095400,2375370,9810,9810,9810,9810,30
20231010,095300,2081070,9810,9810,9810,9810,0
20231010,095200,2081070,9810,9810,9810,9810,0
20231010,095100,2081070,9810,9810,9810,9810,0
20231010,095000,2081070,9810,9810,9810,9810,10
20231010,094900,1982970,9810,9810,9810,9810,1
20231010,094800,1973160,9810,9810,9810,9810,0
20231010,094700,1973160,9810,9810,9810,9810,0
20231010,094600,1973160,9810,9820,9820,9810,19
20231010,094500,1786720,9820,9820,9820,9820,1
20231010,094400,1776900,9820,9820,9820,9820,0
20231010,094300,1776900,9820,9820,9820,9820,1
20231010,094200,1767080,9820,9820,9820,9820,1
20231010,094100,1757260,9820,9820,9820,9820,0
20231010,094000,1757260,9820,9820,9820,9820,0
20231010,093900,1757260,9820,9820,9820,9820,0
20231010,093800,1757260,9820,9820,9820,9820,20
20231010,093700,1560860,9820,9820,9820,9820,0
20231010,093600,1560860,9820,9820,9820,9820,5
20231010,093500,1511760,9820,9820,9820,9820,8
20231010,093400,1433200,9820,9820,9820,9820,4
20231010,093300,1393920,9820,9820,9820,9820,4
20231010,093200,1354640,9820,9820,9820,9820,5
20231010,093100,1305540,9820,9820,9820,9820,5
20231010,093000,1256440,9820,9820,9820,9820,3
20231010,092900,1226980,9820,9820,9820,9820,0
20231010,092800,1226980,9820,9820,9820,9820,3
20231010,092700,1197520,9820,9820,9820,9820,0
20231010,092600,1197520,9820,9820,9820,9820,16
20231010,092500,1040400,9830,9830,9830,9830,0
20231010,092400,1040400,9830,9830,9830,9830,0
20231010,092300,1040400,9830,9830,9830,9830,0
20231010,092200,1040400,9830,9830,9830,9830,0
20231010,092100,1040400,9830,9830,9830,9830,0
20231010,092000,1040400,9830,9830,9830,9830,0
20231010,091900,1040400,9830,9830,9830,9830,0
20231010,091800,1040400,9830,9830,9830,9830,0
20231010,091700,1040400,9830,9830,9830,9830,0
20231010,091600,1040400,9830,9830,9830,9830,0
20231010,091500,1040400,9830,9830,9830,9830,0
20231010,091400,1040400,9830,9830,9830,9830,51
20231010,091300,539070,9830,9830,9830,9830,0
20231010,091200,539070,9830,9830,9830,9830,0
20231010,091100,539070,9830,9830,9830,9830,0
20231010,091000,539070,9830,9830,9830,9830,0
20231010,090900,539070,9830,9830,9830,9830,2
20231010,090800,519410,9830,9830,9830,9830,0
20231010,090700,519410,9830,9830,9830,9830,0
20231010,090600,519410,9830,9830,9830,9830,0
20231010,090500,519410,9830,9830,9830,9830,10
20231010,090400,421110,9860,9860,9860,9860,0
20231010,090300,421110,9860,9860,9860,9860,1
20231010,090200,411250,9860,9860,9860,9860,0
20231010,090100,411250,9860,9860,9860,9860,1
20231010,090000,401390,9790,9790,9790,9790,41