stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,201600,28047850,9780,9780,9780,9780,27
20231017,201500,28047850,9780,9780,9780,9780,0
20231017,201400,28047850,9780,9780,9780,9780,0
20231017,201300,28047850,9780,9780,9780,9780,0
20231017,201200,28047850,9780,9780,9780,9780,0
20231017,201100,28047850,9780,9780,9780,9780,0
20231017,201000,28047850,9780,9780,9780,9780,0
20231017,200900,28047850,9780,9780,9780,9780,0
20231017,200800,28047850,9780,9780,9780,9780,0
20231017,200700,28047850,9780,9780,9780,9780,0
20231017,200600,28047850,9780,9780,9780,9780,0
20231017,200500,28047850,9780,9780,9780,9780,0
20231017,200400,28047850,9780,9780,9780,9780,0
20231017,200300,28047850,9780,9780,9780,9780,0
20231017,200200,28047850,9780,9780,9780,9780,0
20231017,200100,28047850,9780,9780,9780,9780,0
20231017,200000,28047850,9780,9780,9780,9780,0
20231017,195900,28047850,9780,9780,9780,9780,0
20231017,195800,28047850,9780,9780,9780,9780,0
20231017,195700,28047850,9780,9780,9780,9780,0
20231017,195600,28047850,9780,9780,9780,9780,0
20231017,195500,28047850,9780,9780,9780,9780,0
20231017,195400,28047850,9780,9780,9780,9780,0
20231017,195300,28047850,9780,9780,9780,9780,0
20231017,195200,28047850,9780,9780,9780,9780,0
20231017,195100,28047850,9780,9780,9780,9780,0
20231017,195000,28047850,9780,9780,9780,9780,0
20231017,194900,28047850,9780,9780,9780,9780,0
20231017,194800,28047850,9780,9780,9780,9780,0
20231017,194700,28047850,9780,9780,9780,9780,0
20231017,194600,28047850,9780,9780,9780,9780,27
20231017,194500,28047850,9780,9780,9780,9780,0
20231017,194400,28047850,9780,9780,9780,9780,0
20231017,194300,28047850,9780,9780,9780,9780,0
20231017,194200,28047850,9780,9780,9780,9780,0
20231017,194100,28047850,9780,9780,9780,9780,0
20231017,194000,28047850,9780,9780,9780,9780,0
20231017,193900,28047850,9780,9780,9780,9780,0
20231017,193800,28047850,9780,9780,9780,9780,0
20231017,193700,28047850,9780,9780,9780,9780,0
20231017,193600,28047850,9780,9780,9780,9780,0
20231017,193500,28047850,9780,9780,9780,9780,0
20231017,193400,28047850,9780,9780,9780,9780,0
20231017,193300,28047850,9780,9780,9780,9780,0
20231017,193200,28047850,9780,9780,9780,9780,0
20231017,193100,28047850,9780,9780,9780,9780,0
20231017,193000,28047850,9780,9780,9780,9780,0
20231017,192900,28047850,9780,9780,9780,9780,0
20231017,192800,28047850,9780,9780,9780,9780,0
20231017,192700,28047850,9780,9780,9780,9780,0
20231017,192600,28047850,9780,9780,9780,9780,0
20231017,192500,28047850,9780,9780,9780,9780,0
20231017,192400,28047850,9780,9780,9780,9780,0
20231017,192300,28047850,9780,9780,9780,9780,0
20231017,192200,28047850,9780,9780,9780,9780,0
20231017,192100,28047850,9780,9780,9780,9780,0
20231017,192000,28047850,9780,9780,9780,9780,0
20231017,191900,28047850,9780,9780,9780,9780,0
20231017,191800,28047850,9780,9780,9780,9780,0
20231017,191700,28047850,9780,9780,9780,9780,0
20231017,191600,28047850,9780,9780,9780,9780,27
20231017,191500,28047850,9780,9780,9780,9780,0
20231017,191400,28047850,9780,9780,9780,9780,0
20231017,191300,28047850,9780,9780,9780,9780,0
20231017,191200,28047850,9780,9780,9780,9780,0
20231017,191100,28047850,9780,9780,9780,9780,0
20231017,191000,28047850,9780,9780,9780,9780,0
20231017,190900,28047850,9780,9780,9780,9780,0
20231017,190800,28047850,9780,9780,9780,9780,0
20231017,190700,28047850,9780,9780,9780,9780,0
20231017,190600,28047850,9780,9780,9780,9780,0
20231017,190500,28047850,9780,9780,9780,9780,0
20231017,190400,28047850,9780,9780,9780,9780,0
20231017,190300,28047850,9780,9780,9780,9780,0
20231017,190200,28047850,9780,9780,9780,9780,0
20231017,190100,28047850,9780,9780,9780,9780,0
20231017,190000,28047850,9780,9780,9780,9780,0
20231017,185900,28047850,9780,9780,9780,9780,0
20231017,185800,28047850,9780,9780,9780,9780,0
20231017,185700,28047850,9780,9780,9780,9780,0
20231017,185600,28047850,9780,9780,9780,9780,0
20231017,185500,28047850,9780,9780,9780,9780,0
20231017,185400,28047850,9780,9780,9780,9780,0
20231017,185300,28047850,9780,9780,9780,9780,0
20231017,185200,28047850,9780,9780,9780,9780,0
20231017,185100,28047850,9780,9780,9780,9780,0
20231017,185000,28047850,9780,9780,9780,9780,0
20231017,184900,28047850,9780,9780,9780,9780,0
20231017,184800,28047850,9780,9780,9780,9780,0
20231017,184700,28047850,9780,9780,9780,9780,0
20231017,184600,28047850,9780,9780,9780,9780,27
20231017,184500,28047850,9780,9780,9780,9780,0
20231017,184400,28047850,9780,9780,9780,9780,0
20231017,184300,28047850,9780,9780,9780,9780,0
20231017,184200,28047850,9780,9780,9780,9780,0
20231017,184100,28047850,9780,9780,9780,9780,0
20231017,184000,28047850,9780,9780,9780,9780,0
20231017,183900,28047850,9780,9780,9780,9780,0
20231017,183800,28047850,9780,9780,9780,9780,0
20231017,183700,28047850,9780,9780,9780,9780,0
20231017,183600,28047850,9780,9780,9780,9780,0
20231017,183500,28047850,9780,9780,9780,9780,0
20231017,183400,28047850,9780,9780,9780,9780,0
20231017,183300,28047850,9780,9780,9780,9780,0
20231017,183200,28047850,9780,9780,9780,9780,0
20231017,183100,28047850,9780,9780,9780,9780,0
20231017,183000,28047850,9780,9780,9780,9780,0
20231017,182900,28047850,9780,9780,9780,9780,0
20231017,182800,28047850,9780,9780,9780,9780,0
20231017,182700,28047850,9780,9780,9780,9780,0
20231017,182600,28047850,9780,9780,9780,9780,0
20231017,182500,28047850,9780,9780,9780,9780,0
20231017,182400,28047850,9780,9780,9780,9780,0
20231017,182300,28047850,9780,9780,9780,9780,0
20231017,182200,28047850,9780,9780,9780,9780,0
20231017,182100,28047850,9780,9780,9780,9780,0
20231017,182000,28047850,9780,9780,9780,9780,0
20231017,181900,28047850,9780,9780,9780,9780,0
20231017,181800,28047850,9780,9780,9780,9780,0
20231017,181700,28047850,9780,9780,9780,9780,0
20231017,181600,28047850,9780,9780,9780,9780,27
20231017,181500,28047850,9780,9780,9780,9780,0
20231017,181400,28047850,9780,9780,9780,9780,0
20231017,181300,28047850,9780,9780,9780,9780,0
20231017,181200,28047850,9780,9780,9780,9780,0
20231017,181100,28047850,9780,9780,9780,9780,0
20231017,181000,28047850,9780,9780,9780,9780,0
20231017,180900,28047850,9780,9780,9780,9780,0
20231017,180800,28047850,9780,9780,9780,9780,0
20231017,180700,28047850,9780,9780,9780,9780,0
20231017,180600,28047850,9780,9780,9780,9780,0
20231017,180500,28047850,9780,9780,9780,9780,0
20231017,180400,28047850,9780,9780,9780,9780,0
20231017,180300,28047850,9780,9780,9780,9780,0
20231017,180200,28047850,9780,9780,9780,9780,0
20231017,180100,28047850,9780,9780,9780,9780,0
20231017,180000,28047850,9780,9780,9780,9780,0
20231017,175900,28047850,9780,9780,9780,9780,0
20231017,175800,28047850,9780,9780,9780,9780,0
20231017,175700,28047850,9780,9780,9780,9780,0
20231017,175600,28047850,9780,9780,9780,9780,0
20231017,175500,28047850,9780,9780,9780,9780,0
20231017,175400,28047850,9780,9780,9780,9780,0
20231017,175300,28047850,9780,9780,9780,9780,0
20231017,175200,28047850,9780,9780,9780,9780,0
20231017,175100,28047850,9780,9780,9780,9780,0
20231017,175000,28047850,9780,9780,9780,9780,0
20231017,174900,28047850,9780,9780,9780,9780,0
20231017,174800,28047850,9780,9780,9780,9780,0
20231017,174700,28047850,9780,9780,9780,9780,0
20231017,174600,28047850,9780,9780,9780,9780,27
20231017,174500,28047850,9780,9780,9780,9780,0
20231017,174400,28047850,9780,9780,9780,9780,0
20231017,174300,28047850,9780,9780,9780,9780,0
20231017,174200,28047850,9780,9780,9780,9780,0
20231017,174100,28047850,9780,9780,9780,9780,0
20231017,174000,28047850,9780,9780,9780,9780,0
20231017,173900,28047850,9780,9780,9780,9780,0
20231017,173800,28047850,9780,9780,9780,9780,0
20231017,173700,28047850,9780,9780,9780,9780,0
20231017,173600,28047850,9780,9780,9780,9780,0
20231017,173500,28047850,9780,9780,9780,9780,0
20231017,173400,28047850,9780,9780,9780,9780,0
20231017,173300,28047850,9780,9780,9780,9780,0
20231017,173200,28047850,9780,9780,9780,9780,0
20231017,173100,28047850,9780,9780,9780,9780,0
20231017,173000,28047850,9780,9780,9780,9780,0
20231017,172900,28047850,9780,9780,9780,9780,0
20231017,172800,28047850,9780,9780,9780,9780,0
20231017,172700,28047850,9780,9780,9780,9780,0
20231017,172600,28047850,9780,9780,9780,9780,0
20231017,172500,28047850,9780,9780,9780,9780,0
20231017,172400,28047850,9780,9780,9780,9780,0
20231017,172300,28047850,9780,9780,9780,9780,0
20231017,172200,28047850,9780,9780,9780,9780,0
20231017,172100,28047850,9780,9780,9780,9780,0
20231017,172000,28047850,9780,9780,9780,9780,0
20231017,171900,28047850,9780,9780,9780,9780,0
20231017,171800,28047850,9780,9780,9780,9780,0
20231017,171700,28047850,9780,9780,9780,9780,0
20231017,171600,28047850,9780,9780,9780,9780,27
20231017,171500,28047850,9780,9780,9780,9780,0
20231017,171400,28047850,9780,9780,9780,9780,0
20231017,171300,28047850,9780,9780,9780,9780,0
20231017,171200,28047850,9780,9780,9780,9780,0
20231017,171100,28047850,9780,9780,9780,9780,0
20231017,171000,28047850,9780,9780,9780,9780,0
20231017,170900,28047850,9780,9780,9780,9780,0
20231017,170800,28047850,9780,9780,9780,9780,0
20231017,170700,28047850,9780,9780,9780,9780,0
20231017,170600,28047850,9780,9780,9780,9780,0
20231017,170500,28047850,9780,9780,9780,9780,0
20231017,170400,28047850,9780,9780,9780,9780,0
20231017,170300,28047850,9780,9780,9780,9780,0
20231017,170200,28047850,9780,9780,9780,9780,0
20231017,170100,28047850,9780,9780,9780,9780,0
20231017,170000,28047850,9780,9780,9780,9780,0
20231017,165900,28047850,9780,9780,9780,9780,0
20231017,165800,28047850,9780,9780,9780,9780,0
20231017,165700,28047850,9780,9780,9780,9780,0
20231017,165600,28047850,9780,9780,9780,9780,0
20231017,165500,28047850,9780,9780,9780,9780,0
20231017,165400,28047850,9780,9780,9780,9780,0
20231017,165300,28047850,9780,9780,9780,9780,0
20231017,165200,28047850,9780,9780,9780,9780,0
20231017,165100,28047850,9780,9780,9780,9780,0
20231017,165000,28047850,9780,9780,9780,9780,0
20231017,164900,28047850,9780,9780,9780,9780,0
20231017,164800,28047850,9780,9780,9780,9780,0
20231017,164700,28047850,9780,9780,9780,9780,0
20231017,164600,28047850,9780,9780,9780,9780,27
20231017,164500,28047850,9780,9780,9780,9780,0
20231017,164400,28047850,9780,9780,9780,9780,0
20231017,164300,28047850,9780,9780,9780,9780,0
20231017,164200,28047850,9780,9780,9780,9780,0
20231017,164100,28047850,9780,9780,9780,9780,0
20231017,164000,28047850,9780,9780,9780,9780,0
20231017,163900,28047850,9780,9780,9780,9780,0
20231017,163800,28047850,9780,9780,9780,9780,0
20231017,163700,28047850,9780,9780,9780,9780,0
20231017,163600,28047850,9780,9780,9780,9780,0
20231017,163500,28047850,9780,9780,9780,9780,0
20231017,163400,28047850,9780,9780,9780,9780,0
20231017,163300,28047850,9780,9780,9780,9780,0
20231017,163200,28047850,9780,9780,9780,9780,0
20231017,163100,28047850,9780,9780,9780,9780,0
20231017,163000,28047850,9780,9780,9780,9780,0
20231017,162900,28047850,9780,9780,9780,9780,0
20231017,162800,28047850,9780,9780,9780,9780,0
20231017,162700,28047850,9780,9780,9780,9780,0
20231017,162600,28047850,9780,9780,9780,9780,0
20231017,162500,28047850,9780,9780,9780,9780,0
20231017,162400,28047850,9780,9780,9780,9780,0
20231017,162300,28047850,9780,9780,9780,9780,0
20231017,162200,28047850,9780,9780,9780,9780,0
20231017,162100,28047850,9780,9780,9780,9780,0
20231017,162000,28047850,9780,9780,9780,9780,0
20231017,161900,28047850,9780,9780,9780,9780,0
20231017,161800,28047850,9780,9780,9780,9780,0
20231017,161700,28047850,9780,9780,9780,9780,0
20231017,161600,28047850,9780,9780,9780,9780,27
20231017,161500,28047850,9780,9780,9780,9780,0
20231017,161400,28047850,9780,9780,9780,9780,0
20231017,161300,28047850,9780,9780,9780,9780,0
20231017,161200,28047850,9780,9780,9780,9780,0
20231017,161100,28047850,9780,9780,9780,9780,0
20231017,161000,28047850,9780,9780,9780,9780,0
20231017,160900,28047850,9780,9780,9780,9780,0
20231017,160800,28047850,9780,9780,9780,9780,0
20231017,160700,28047850,9780,9780,9780,9780,0
20231017,160600,28047850,9780,9780,9780,9780,0
20231017,160500,28047850,9780,9780,9780,9780,0
20231017,160400,28047850,9780,9780,9780,9780,0
20231017,160300,28047850,9780,9780,9780,9780,0
20231017,160200,28047850,9780,9780,9780,9780,0
20231017,160100,28047850,9780,9780,9780,9780,0
20231017,160000,28047850,9780,9780,9780,9780,0
20231017,155900,28047850,9780,9780,9780,9780,0
20231017,155800,28047850,9780,9780,9780,9780,0
20231017,155700,28047850,9780,9780,9780,9780,0
20231017,155600,28047850,9780,9780,9780,9780,0
20231017,155500,28047850,9780,9780,9780,9780,0
20231017,155400,28047850,9780,9780,9780,9780,0
20231017,155300,28047850,9780,9780,9780,9780,0
20231017,155200,28047850,9780,9780,9780,9780,0
20231017,155100,28047850,9780,9780,9780,9780,0
20231017,155000,28047850,9780,9780,9780,9780,0
20231017,154900,28047850,9780,9780,9780,9780,0
20231017,154800,28047850,9780,9780,9780,9780,0
20231017,154700,28047850,9780,9780,9780,9780,0
20231017,154600,28047850,9780,9780,9780,9780,27
20231017,154500,28047850,9780,9780,9780,9780,0
20231017,154400,28047850,9780,9780,9780,9780,0
20231017,154300,28047850,9780,9780,9780,9780,0
20231017,154200,28047850,9780,9780,9780,9780,0
20231017,154100,28047850,9780,9780,9780,9780,0
20231017,154000,28047850,9780,9780,9780,9780,0
20231017,153900,28047850,9780,9780,9780,9780,0
20231017,153800,28047850,9780,9780,9780,9780,0
20231017,153700,28047850,9780,9780,9780,9780,0
20231017,153600,28047850,9780,9780,9780,9780,0
20231017,153500,28047850,9780,9780,9780,9780,0
20231017,153400,28047850,9780,9780,9780,9780,0
20231017,153300,28047850,9780,9780,9780,9780,0
20231017,153200,28047850,9780,9780,9780,9780,0
20231017,153100,28047850,9780,9780,9780,9780,0
20231017,153000,28047850,9780,9780,9780,9780,27
20231017,152900,27783790,9800,9800,9800,9800,0
20231017,152800,27783790,9800,9800,9800,9800,0
20231017,152700,27783790,9800,9800,9800,9800,0
20231017,152600,27783790,9800,9800,9800,9800,0
20231017,152500,27783790,9800,9800,9800,9800,0
20231017,152400,27783790,9800,9800,9800,9800,0
20231017,152300,27783790,9800,9800,9800,9800,0
20231017,152200,27783790,9800,9800,9800,9800,0
20231017,152100,27783790,9800,9800,9800,9800,0
20231017,152000,27783790,9800,9800,9800,9800,0
20231017,151900,27783790,9800,9800,9800,9800,0
20231017,151800,27783790,9800,9800,9800,9800,1
20231017,151700,27773990,9800,9800,9800,9800,0
20231017,151600,27773990,9800,9800,9800,9800,0
20231017,151500,27773990,9800,9800,9800,9800,0
20231017,151400,27773990,9800,9800,9800,9800,0
20231017,151300,27773990,9800,9800,9800,9800,10
20231017,151200,27675990,9800,9800,9800,9800,0
20231017,151100,27675990,9800,9800,9800,9800,0
20231017,151000,27675990,9800,9800,9800,9800,0
20231017,150900,27675990,9800,9800,9800,9800,1
20231017,150800,27666190,9800,9800,9800,9800,1
20231017,150700,27656390,9800,9800,9800,9800,32
20231017,150600,27342790,9790,9790,9790,9790,32
20231017,150500,27029510,9800,9800,9800,9800,0
20231017,150400,27029510,9800,9800,9800,9800,0
20231017,150300,27029510,9800,9800,9800,9800,0
20231017,150200,27029510,9800,9800,9800,9800,0
20231017,150100,27029510,9800,9800,9800,9800,0
20231017,150000,27029510,9800,9800,9800,9800,0
20231017,145900,27029510,9800,9800,9800,9800,0
20231017,145800,27029510,9800,9800,9800,9800,0
20231017,145700,27029510,9800,9800,9800,9800,0
20231017,145600,27029510,9800,9800,9800,9800,97
20231017,145500,26078910,9800,9800,9800,9800,0
20231017,145400,26078910,9800,9800,9800,9800,0
20231017,145300,26078910,9800,9800,9800,9800,0
20231017,145200,26078910,9800,9800,9800,9800,0
20231017,145100,26078910,9800,9800,9800,9800,0
20231017,145000,26078910,9800,9800,9800,9800,0
20231017,144900,26078910,9800,9800,9800,9800,0
20231017,144800,26078910,9800,9800,9800,9800,0
20231017,144700,26078910,9800,9800,9800,9800,0
20231017,144600,26078910,9800,9800,9800,9800,0
20231017,144500,26078910,9800,9800,9800,9800,0
20231017,144400,26078910,9800,9800,9800,9800,11
20231017,144300,25971110,9800,9800,9800,9800,0
20231017,144200,25971110,9800,9800,9800,9800,0
20231017,144100,25971110,9800,9800,9800,9800,0
20231017,144000,25971110,9800,9800,9800,9800,0
20231017,143900,25971110,9800,9800,9800,9800,0
20231017,143800,25971110,9800,9800,9800,9800,0
20231017,143700,25971110,9800,9800,9800,9800,0
20231017,143600,25971110,9800,9800,9800,9800,0
20231017,143500,25971110,9800,9800,9800,9800,282
20231017,143400,23207510,9810,9810,9810,9810,0
20231017,143300,23207510,9810,9810,9810,9810,0
20231017,143200,23207510,9810,9810,9810,9810,0
20231017,143100,23207510,9810,9810,9810,9810,0
20231017,143000,23207510,9810,9810,9810,9810,51
20231017,142900,22707200,9810,9810,9810,9810,0
20231017,142800,22707200,9810,9810,9810,9810,0
20231017,142700,22707200,9810,9810,9810,9810,1
20231017,142600,22697390,9810,9810,9810,9810,1
20231017,142500,22687580,9810,9810,9810,9810,0
20231017,142400,22687580,9810,9810,9810,9810,0
20231017,142300,22687580,9810,9810,9810,9810,0
20231017,142200,22687580,9810,9810,9810,9810,2
20231017,142100,22667960,9810,9810,9810,9810,0
20231017,142000,22667960,9810,9810,9810,9810,0
20231017,141900,22667960,9810,9810,9810,9810,0
20231017,141800,22667960,9810,9810,9810,9810,0
20231017,141700,22667960,9810,9810,9810,9810,1
20231017,141600,22658150,9810,9810,9810,9810,0
20231017,141500,22658150,9810,9810,9810,9810,3
20231017,141400,22628720,9800,9800,9800,9800,0
20231017,141300,22628720,9800,9800,9800,9800,0
20231017,141200,22628720,9800,9800,9800,9800,0
20231017,141100,22628720,9800,9800,9800,9800,0
20231017,141000,22628720,9800,9800,9800,9800,0
20231017,140900,22628720,9800,9800,9800,9800,0
20231017,140800,22628720,9800,9800,9800,9800,0
20231017,140700,22628720,9800,9800,9800,9800,0
20231017,140600,22628720,9800,9800,9800,9800,0
20231017,140500,22628720,9800,9800,9800,9800,0
20231017,140400,22628720,9800,9800,9800,9800,0
20231017,140300,22628720,9800,9800,9800,9800,51
20231017,140200,22128920,9810,9810,9810,9810,0
20231017,140100,22128920,9810,9810,9810,9810,1
20231017,140000,22119110,9800,9800,9800,9800,0
20231017,135900,22119110,9800,9800,9800,9800,0
20231017,135800,22119110,9800,9800,9800,9800,0
20231017,135700,22119110,9800,9800,9800,9800,0
20231017,135600,22119110,9800,9800,9800,9800,0
20231017,135500,22119110,9800,9800,9800,9800,0
20231017,135400,22119110,9800,9800,9800,9800,0
20231017,135300,22119110,9800,9800,9800,9800,0
20231017,135200,22119110,9800,9800,9800,9800,0
20231017,135100,22119110,9800,9800,9800,9800,0
20231017,135000,22119110,9800,9800,9800,9800,0
20231017,134900,22119110,9800,9800,9800,9800,0
20231017,134800,22119110,9800,9800,9800,9800,0
20231017,134700,22119110,9800,9800,9800,9800,0
20231017,134600,22119110,9800,9800,9800,9800,59
20231017,134500,21540910,9800,9800,9800,9800,0
20231017,134400,21540910,9800,9800,9800,9800,0
20231017,134300,21540910,9800,9800,9800,9800,0
20231017,134200,21540910,9800,9800,9800,9800,0
20231017,134100,21540910,9800,9800,9800,9800,0
20231017,134000,21540910,9800,9800,9800,9800,0
20231017,133900,21540910,9800,9800,9800,9800,0
20231017,133800,21540910,9800,9800,9800,9800,0
20231017,133700,21540910,9800,9800,9800,9800,360
20231017,133600,18012910,9850,9850,9850,9850,0
20231017,133500,18012910,9850,9850,9850,9850,0
20231017,133400,18012910,9850,9850,9850,9850,0
20231017,133300,18012910,9850,9850,9850,9850,0
20231017,133200,18012910,9850,9850,9850,9850,0
20231017,133100,18012910,9850,9850,9850,9850,100
20231017,133000,17027910,9850,9810,9850,9810,500
20231017,132900,12105790,9800,9800,9800,9800,0
20231017,132800,12105790,9800,9800,9800,9800,0
20231017,132700,12105790,9800,9800,9800,9800,0
20231017,132600,12105790,9800,9800,9800,9800,0
20231017,132500,12105790,9800,9800,9800,9800,30
20231017,132400,11811790,9800,9800,9800,9800,0
20231017,132300,11811790,9800,9800,9800,9800,0
20231017,132200,11811790,9800,9800,9800,9800,0
20231017,132100,11811790,9800,9800,9800,9800,173
20231017,132000,10116390,9810,9810,9810,9810,1
20231017,131900,10106580,9810,9810,9810,9810,0
20231017,131800,10106580,9810,9810,9810,9810,0
20231017,131700,10106580,9810,9810,9810,9810,0
20231017,131600,10106580,9810,9810,9810,9810,0
20231017,131500,10106580,9810,9810,9810,9810,0
20231017,131400,10106580,9810,9810,9810,9810,0
20231017,131300,10106580,9810,9810,9810,9810,0
20231017,131200,10106580,9810,9810,9810,9810,0
20231017,131100,10106580,9810,9810,9810,9810,0
20231017,131000,10106580,9810,9810,9810,9810,1
20231017,130900,10096770,9810,9810,9810,9810,0
20231017,130800,10096770,9810,9810,9810,9810,0
20231017,130700,10096770,9810,9810,9810,9810,0
20231017,130600,10096770,9810,9810,9810,9810,0
20231017,130500,10096770,9810,9810,9810,9810,0
20231017,130400,10096770,9810,9810,9810,9810,0
20231017,130300,10096770,9810,9810,9810,9810,0
20231017,130200,10096770,9810,9810,9810,9810,0
20231017,130100,10096770,9810,9810,9810,9810,0
20231017,130000,10096770,9810,9810,9810,9810,0
20231017,125900,10096770,9810,9810,9810,9810,0
20231017,125800,10096770,9810,9810,9810,9810,0
20231017,125700,10096770,9810,9810,9810,9810,0
20231017,125600,10096770,9810,9810,9810,9810,0
20231017,125500,10096770,9810,9810,9810,9810,0
20231017,125400,10096770,9810,9810,9810,9810,0
20231017,125300,10096770,9810,9810,9810,9810,0
20231017,125200,10096770,9810,9810,9810,9810,0
20231017,125100,10096770,9810,9810,9810,9810,0
20231017,125000,10096770,9810,9810,9810,9810,0
20231017,124900,10096770,9810,9810,9810,9810,0
20231017,124800,10096770,9810,9810,9810,9810,2
20231017,124700,10077150,9810,9810,9810,9810,0
20231017,124600,10077150,9810,9810,9810,9810,0
20231017,124500,10077150,9810,9810,9810,9810,0
20231017,124400,10077150,9810,9810,9810,9810,1
20231017,124300,10067340,9810,9810,9810,9810,0
20231017,124200,10067340,9810,9810,9810,9810,5
20231017,124100,10018290,9810,9810,9810,9810,0
20231017,124000,10018290,9810,9810,9810,9810,0
20231017,123900,10018290,9810,9810,9810,9810,11
20231017,123800,9910380,9800,9800,9800,9800,0
20231017,123700,9910380,9800,9800,9800,9800,0
20231017,123600,9910380,9800,9800,9800,9800,0
20231017,123500,9910380,9800,9800,9800,9800,5
20231017,123400,9861380,9800,9800,9800,9800,0
20231017,123300,9861380,9800,9800,9800,9800,0
20231017,123200,9861380,9800,9800,9800,9800,0
20231017,123100,9861380,9800,9800,9800,9800,0
20231017,123000,9861380,9800,9800,9800,9800,0
20231017,122900,9861380,9800,9800,9800,9800,1
20231017,122800,9851580,9810,9810,9810,9810,0
20231017,122700,9851580,9810,9810,9810,9810,3
20231017,122600,9822150,9810,9810,9810,9810,0
20231017,122500,9822150,9810,9810,9810,9810,0
20231017,122400,9822150,9810,9810,9810,9810,0
20231017,122300,9822150,9810,9810,9810,9810,0
20231017,122200,9822150,9810,9810,9810,9810,0
20231017,122100,9822150,9810,9810,9810,9810,0
20231017,122000,9822150,9810,9810,9810,9810,0
20231017,121900,9822150,9810,9810,9810,9810,0
20231017,121800,9822150,9810,9810,9810,9810,0
20231017,121700,9822150,9810,9810,9810,9810,51
20231017,121600,9321840,9810,9810,9810,9810,0
20231017,121500,9321840,9810,9810,9810,9810,0
20231017,121400,9321840,9810,9810,9810,9810,0
20231017,121300,9321840,9810,9810,9810,9810,0
20231017,121200,9321840,9810,9810,9810,9810,0
20231017,121100,9321840,9810,9810,9810,9810,0
20231017,121000,9321840,9810,9810,9810,9810,2
20231017,120900,9302220,9810,9810,9810,9810,0
20231017,120800,9302220,9810,9810,9810,9810,0
20231017,120700,9302220,9810,9810,9810,9810,0
20231017,120600,9302220,9810,9810,9810,9810,0
20231017,120500,9302220,9810,9810,9810,9810,0
20231017,120400,9302220,9810,9810,9810,9810,0
20231017,120300,9302220,9810,9810,9810,9810,1
20231017,120200,9292410,9810,9810,9810,9810,0
20231017,120100,9292410,9810,9810,9810,9810,0
20231017,120000,9292410,9810,9810,9810,9810,0
20231017,115900,9292410,9810,9810,9810,9810,0
20231017,115800,9292410,9810,9810,9810,9810,0
20231017,115700,9292410,9810,9810,9810,9810,0
20231017,115600,9292410,9810,9810,9810,9810,17
20231017,115500,9125640,9810,9810,9810,9810,0
20231017,115400,9125640,9810,9810,9810,9810,0
20231017,115300,9125640,9810,9810,9810,9810,0
20231017,115200,9125640,9810,9810,9810,9810,0
20231017,115100,9125640,9810,9810,9810,9810,0
20231017,115000,9125640,9810,9810,9810,9810,0
20231017,114900,9125640,9810,9810,9810,9810,0
20231017,114800,9125640,9810,9810,9810,9810,0
20231017,114700,9125640,9810,9810,9810,9810,80
20231017,114600,8340840,9810,9810,9810,9810,0
20231017,114500,8340840,9810,9810,9810,9810,0
20231017,114400,8340840,9810,9810,9810,9810,0
20231017,114300,8340840,9810,9810,9810,9810,0
20231017,114200,8340840,9810,9810,9810,9810,0
20231017,114100,8340840,9810,9810,9810,9810,0
20231017,114000,8340840,9810,9810,9810,9810,0
20231017,113900,8340840,9810,9810,9810,9810,0
20231017,113800,8340840,9810,9810,9810,9810,1
20231017,113700,8331030,9800,9800,9800,9800,0
20231017,113600,8331030,9800,9800,9800,9800,0
20231017,113500,8331030,9800,9800,9800,9800,0
20231017,113400,8331030,9800,9800,9800,9800,0
20231017,113300,8331030,9800,9800,9800,9800,0
20231017,113200,8331030,9800,9800,9800,9800,0
20231017,113100,8331030,9800,9840,9840,9800,10
20231017,113000,8232780,9850,9850,9850,9850,0
20231017,112900,8232780,9850,9850,9850,9850,1
20231017,112800,8222930,9850,9850,9850,9850,99
20231017,112700,7247780,9850,9850,9850,9850,0
20231017,112600,7247780,9850,9850,9850,9850,101
20231017,112500,6252930,9850,9850,9850,9850,0
20231017,112400,6252930,9850,9850,9850,9850,0
20231017,112300,6252930,9850,9850,9850,9850,0
20231017,112200,6252930,9850,9850,9850,9850,0
20231017,112100,6252930,9850,9850,9850,9850,3
20231017,112000,6223380,9850,9850,9850,9850,0
20231017,111900,6223380,9850,9850,9850,9850,0
20231017,111800,6223380,9850,9850,9850,9850,0
20231017,111700,6223380,9850,9850,9850,9850,0
20231017,111600,6223380,9850,9850,9850,9850,0
20231017,111500,6223380,9850,9850,9850,9850,0
20231017,111400,6223380,9850,9850,9850,9850,0
20231017,111300,6223380,9850,9850,9850,9850,0
20231017,111200,6223380,9850,9850,9850,9850,0
20231017,111100,6223380,9850,9850,9850,9850,0
20231017,111000,6223380,9850,9850,9850,9850,0
20231017,110900,6223380,9850,9850,9850,9850,0
20231017,110800,6223380,9850,9850,9850,9850,0
20231017,110700,6223380,9850,9850,9850,9850,0
20231017,110600,6223380,9850,9850,9850,9850,0
20231017,110500,6223380,9850,9850,9850,9850,0
20231017,110400,6223380,9850,9850,9850,9850,0
20231017,110300,6223380,9850,9850,9850,9850,0
20231017,110200,6223380,9850,9850,9850,9850,0
20231017,110100,6223380,9850,9850,9850,9850,0
20231017,110000,6223380,9850,9850,9850,9850,55
20231017,105900,5681630,9850,9850,9850,9850,0
20231017,105800,5681630,9850,9850,9850,9850,0
20231017,105700,5681630,9850,9850,9850,9850,0
20231017,105600,5681630,9850,9850,9850,9850,40
20231017,105500,5287630,9840,9840,9840,9840,0
20231017,105400,5287630,9840,9840,9840,9840,0
20231017,105300,5287630,9840,9840,9840,9840,7
20231017,105200,5218750,9840,9840,9840,9840,0
20231017,105100,5218750,9840,9840,9840,9840,0
20231017,105000,5218750,9840,9840,9840,9840,0
20231017,104900,5218750,9840,9840,9840,9840,0
20231017,104800,5218750,9840,9840,9840,9840,0
20231017,104700,5218750,9840,9840,9840,9840,1
20231017,104600,5208910,9850,9850,9850,9850,0
20231017,104500,5208910,9850,9850,9850,9850,0
20231017,104400,5208910,9850,9850,9850,9850,0
20231017,104300,5208910,9850,9850,9850,9850,0
20231017,104200,5208910,9850,9850,9850,9850,2
20231017,104100,5189210,9850,9850,9850,9850,0
20231017,104000,5189210,9850,9850,9850,9850,0
20231017,103900,5189210,9850,9850,9850,9850,2
20231017,103800,5169510,9850,9850,9850,9850,10
20231017,103700,5071010,9850,9850,9850,9850,0
20231017,103600,5071010,9850,9850,9850,9850,0
20231017,103500,5071010,9850,9850,9850,9850,0
20231017,103400,5071010,9850,9850,9850,9850,0
20231017,103300,5071010,9850,9850,9850,9850,0
20231017,103200,5071010,9850,9850,9850,9850,0
20231017,103100,5071010,9850,9850,9850,9850,0
20231017,103000,5071010,9850,9850,9850,9850,0
20231017,102900,5071010,9850,9850,9850,9850,0
20231017,102800,5071010,9850,9850,9850,9850,0
20231017,102700,5071010,9850,9850,9850,9850,0
20231017,102600,5071010,9850,9850,9850,9850,0
20231017,102500,5071010,9850,9850,9850,9850,1
20231017,102400,5061160,9850,9850,9850,9850,0
20231017,102300,5061160,9850,9850,9850,9850,5
20231017,102200,5011910,9800,9800,9800,9800,0
20231017,102100,5011910,9800,9800,9800,9800,0
20231017,102000,5011910,9800,9800,9800,9800,0
20231017,101900,5011910,9800,9800,9800,9800,0
20231017,101800,5011910,9800,9800,9800,9800,0
20231017,101700,5011910,9800,9810,9810,9800,210
20231017,101600,2953340,9810,9810,9810,9810,0
20231017,101500,2953340,9810,9810,9810,9810,50
20231017,101400,2462840,9810,9810,9810,9810,0
20231017,101300,2462840,9810,9810,9810,9810,0
20231017,101200,2462840,9810,9810,9810,9810,0
20231017,101100,2462840,9810,9810,9810,9810,0
20231017,101000,2462840,9810,9810,9810,9810,0
20231017,100900,2462840,9810,9810,9810,9810,0
20231017,100800,2462840,9810,9810,9810,9810,0
20231017,100700,2462840,9810,9810,9810,9810,0
20231017,100600,2462840,9810,9810,9810,9810,0
20231017,100500,2462840,9810,9810,9810,9810,0
20231017,100400,2462840,9810,9810,9810,9810,0
20231017,100300,2462840,9810,9810,9810,9810,0
20231017,100200,2462840,9810,9810,9810,9810,0
20231017,100100,2462840,9810,9810,9810,9810,0
20231017,100000,2462840,9810,9810,9810,9810,0
20231017,095900,2462840,9810,9810,9810,9810,0
20231017,095800,2462840,9810,9810,9810,9810,0
20231017,095700,2462840,9810,9810,9810,9810,0
20231017,095600,2462840,9810,9810,9810,9810,33
20231017,095500,2139110,9860,9820,9860,9820,110
20231017,095400,1054670,9820,9820,9820,9820,0
20231017,095300,1054670,9820,9820,9820,9820,0
20231017,095200,1054670,9820,9820,9820,9820,1
20231017,095100,1044850,9820,9820,9820,9820,0
20231017,095000,1044850,9820,9820,9820,9820,1
20231017,094900,1035030,9810,9810,9810,9810,0
20231017,094800,1035030,9810,9810,9810,9810,0
20231017,094700,1035030,9810,9810,9810,9810,0
20231017,094600,1035030,9810,9810,9810,9810,0
20231017,094500,1035030,9810,9810,9810,9810,2
20231017,094400,1015410,9810,9810,9810,9810,5
20231017,094300,966360,9820,9820,9820,9820,1
20231017,094200,956540,9820,9820,9820,9820,0
20231017,094100,956540,9820,9820,9820,9820,3
20231017,094000,927080,9820,9820,9820,9820,8
20231017,093900,848520,9830,9830,9830,9830,1
20231017,093800,838690,9860,9860,9860,9860,0
20231017,093700,838690,9860,9860,9860,9860,0
20231017,093600,838690,9860,9860,9860,9860,0
20231017,093500,838690,9860,9860,9860,9860,0
20231017,093400,838690,9860,9860,9860,9860,0
20231017,093300,838690,9860,9860,9860,9860,4
20231017,093200,799250,9860,9860,9860,9860,7
20231017,093100,730230,9860,9860,9860,9860,3
20231017,093000,700650,9860,9860,9860,9860,0
20231017,092900,700650,9860,9860,9860,9860,0
20231017,092800,700650,9860,9860,9860,9860,0
20231017,092700,700650,9860,9860,9860,9860,0
20231017,092600,700650,9860,9860,9860,9860,0
20231017,092500,700650,9860,9860,9860,9860,0
20231017,092400,700650,9860,9860,9860,9860,0
20231017,092300,700650,9860,9860,9860,9860,0
20231017,092200,700650,9860,9860,9860,9860,0
20231017,092100,700650,9860,9860,9860,9860,1
20231017,092000,690790,9860,9860,9860,9860,6
20231017,091900,631630,9860,9860,9860,9860,25
20231017,091800,385130,9860,9860,9860,9860,0
20231017,091700,385130,9860,9860,9860,9860,2
20231017,091600,365410,9860,9860,9860,9860,1
20231017,091500,355550,9870,9870,9870,9870,0
20231017,091400,355550,9870,9870,9870,9870,0
20231017,091300,355550,9870,9870,9870,9870,0
20231017,091200,355550,9870,9860,9870,9860,9
20231017,091100,266730,9870,9870,9870,9870,0
20231017,091000,266730,9870,9870,9870,9870,1
20231017,090900,256860,9870,9870,9870,9870,0
20231017,090800,256860,9870,9870,9870,9870,0
20231017,090700,256860,9870,9870,9870,9870,2
20231017,090600,237120,9880,9880,9880,9880,0
20231017,090500,237120,9880,9880,9880,9880,0
20231017,090400,237120,9880,9880,9880,9880,0
20231017,090300,237120,9880,9880,9880,9880,0
20231017,090200,237120,9880,9880,9880,9880,0
20231017,090100,237120,9880,9880,9880,9880,3
20231017,090000,207480,9880,9880,9880,9880,21