stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,205300,200608040,19660,19660,19660,19660,288
20231019,205200,200608040,19660,19660,19660,19660,0
20231019,205100,200608040,19660,19660,19660,19660,0
20231019,205000,200608040,19660,19660,19660,19660,0
20231019,204900,200608040,19660,19660,19660,19660,0
20231019,204800,200608040,19660,19660,19660,19660,0
20231019,204700,200608040,19660,19660,19660,19660,0
20231019,204600,200608040,19660,19660,19660,19660,0
20231019,204500,200608040,19660,19660,19660,19660,0
20231019,204400,200608040,19660,19660,19660,19660,0
20231019,204300,200608040,19660,19660,19660,19660,0
20231019,204200,200608040,19660,19660,19660,19660,0
20231019,204100,200608040,19660,19660,19660,19660,0
20231019,204000,200608040,19660,19660,19660,19660,0
20231019,203900,200608040,19660,19660,19660,19660,0
20231019,203800,200608040,19660,19660,19660,19660,0
20231019,203700,200608040,19660,19660,19660,19660,0
20231019,203600,200608040,19660,19660,19660,19660,0
20231019,203500,200608040,19660,19660,19660,19660,0
20231019,203400,200608040,19660,19660,19660,19660,0
20231019,203300,200608040,19660,19660,19660,19660,0
20231019,203200,200608040,19660,19660,19660,19660,0
20231019,203100,200608040,19660,19660,19660,19660,0
20231019,203000,200608040,19660,19660,19660,19660,0
20231019,202900,200608040,19660,19660,19660,19660,0
20231019,202800,200608040,19660,19660,19660,19660,0
20231019,202700,200608040,19660,19660,19660,19660,0
20231019,202600,200608040,19660,19660,19660,19660,0
20231019,202500,200608040,19660,19660,19660,19660,0
20231019,202400,200608040,19660,19660,19660,19660,0
20231019,202300,200608040,19660,19660,19660,19660,288
20231019,202200,200608040,19660,19660,19660,19660,0
20231019,202100,200608040,19660,19660,19660,19660,0
20231019,202000,200608040,19660,19660,19660,19660,0
20231019,201900,200608040,19660,19660,19660,19660,0
20231019,201800,200608040,19660,19660,19660,19660,0
20231019,201700,200608040,19660,19660,19660,19660,0
20231019,201600,200608040,19660,19660,19660,19660,0
20231019,201500,200608040,19660,19660,19660,19660,0
20231019,201400,200608040,19660,19660,19660,19660,0
20231019,201300,200608040,19660,19660,19660,19660,0
20231019,201200,200608040,19660,19660,19660,19660,0
20231019,201100,200608040,19660,19660,19660,19660,0
20231019,201000,200608040,19660,19660,19660,19660,0
20231019,200900,200608040,19660,19660,19660,19660,0
20231019,200800,200608040,19660,19660,19660,19660,0
20231019,200700,200608040,19660,19660,19660,19660,0
20231019,200600,200608040,19660,19660,19660,19660,0
20231019,200500,200608040,19660,19660,19660,19660,0
20231019,200400,200608040,19660,19660,19660,19660,0
20231019,200300,200608040,19660,19660,19660,19660,0
20231019,200200,200608040,19660,19660,19660,19660,0
20231019,200100,200608040,19660,19660,19660,19660,0
20231019,200000,200608040,19660,19660,19660,19660,0
20231019,195900,200608040,19660,19660,19660,19660,0
20231019,195800,200608040,19660,19660,19660,19660,0
20231019,195700,200608040,19660,19660,19660,19660,0
20231019,195600,200608040,19660,19660,19660,19660,0
20231019,195500,200608040,19660,19660,19660,19660,0
20231019,195400,200608040,19660,19660,19660,19660,0
20231019,195300,200608040,19660,19660,19660,19660,288
20231019,195200,200608040,19660,19660,19660,19660,0
20231019,195100,200608040,19660,19660,19660,19660,0
20231019,195000,200608040,19660,19660,19660,19660,0
20231019,194900,200608040,19660,19660,19660,19660,0
20231019,194800,200608040,19660,19660,19660,19660,0
20231019,194700,200608040,19660,19660,19660,19660,0
20231019,194600,200608040,19660,19660,19660,19660,0
20231019,194500,200608040,19660,19660,19660,19660,0
20231019,194400,200608040,19660,19660,19660,19660,0
20231019,194300,200608040,19660,19660,19660,19660,0
20231019,194200,200608040,19660,19660,19660,19660,0
20231019,194100,200608040,19660,19660,19660,19660,0
20231019,194000,200608040,19660,19660,19660,19660,0
20231019,193900,200608040,19660,19660,19660,19660,0
20231019,193800,200608040,19660,19660,19660,19660,0
20231019,193700,200608040,19660,19660,19660,19660,0
20231019,193600,200608040,19660,19660,19660,19660,0
20231019,193500,200608040,19660,19660,19660,19660,0
20231019,193400,200608040,19660,19660,19660,19660,0
20231019,193300,200608040,19660,19660,19660,19660,0
20231019,193200,200608040,19660,19660,19660,19660,0
20231019,193100,200608040,19660,19660,19660,19660,0
20231019,193000,200608040,19660,19660,19660,19660,0
20231019,192900,200608040,19660,19660,19660,19660,0
20231019,192800,200608040,19660,19660,19660,19660,0
20231019,192700,200608040,19660,19660,19660,19660,0
20231019,192600,200608040,19660,19660,19660,19660,0
20231019,192500,200608040,19660,19660,19660,19660,0
20231019,192400,200608040,19660,19660,19660,19660,0
20231019,192300,200608040,19660,19660,19660,19660,288
20231019,192200,200608040,19660,19660,19660,19660,0
20231019,192100,200608040,19660,19660,19660,19660,0
20231019,192000,200608040,19660,19660,19660,19660,0
20231019,191900,200608040,19660,19660,19660,19660,0
20231019,191800,200608040,19660,19660,19660,19660,0
20231019,191700,200608040,19660,19660,19660,19660,0
20231019,191600,200608040,19660,19660,19660,19660,0
20231019,191500,200608040,19660,19660,19660,19660,0
20231019,191400,200608040,19660,19660,19660,19660,0
20231019,191300,200608040,19660,19660,19660,19660,0
20231019,191200,200608040,19660,19660,19660,19660,0
20231019,191100,200608040,19660,19660,19660,19660,0
20231019,191000,200608040,19660,19660,19660,19660,0
20231019,190900,200608040,19660,19660,19660,19660,0
20231019,190800,200608040,19660,19660,19660,19660,0
20231019,190700,200608040,19660,19660,19660,19660,0
20231019,190600,200608040,19660,19660,19660,19660,0
20231019,190500,200608040,19660,19660,19660,19660,0
20231019,190400,200608040,19660,19660,19660,19660,0
20231019,190300,200608040,19660,19660,19660,19660,0
20231019,190200,200608040,19660,19660,19660,19660,0
20231019,190100,200608040,19660,19660,19660,19660,0
20231019,190000,200608040,19660,19660,19660,19660,0
20231019,185900,200608040,19660,19660,19660,19660,0
20231019,185800,200608040,19660,19660,19660,19660,0
20231019,185700,200608040,19660,19660,19660,19660,0
20231019,185600,200608040,19660,19660,19660,19660,0
20231019,185500,200608040,19660,19660,19660,19660,0
20231019,185400,200608040,19660,19660,19660,19660,0
20231019,185300,200608040,19660,19660,19660,19660,288
20231019,185200,200608040,19660,19660,19660,19660,0
20231019,185100,200608040,19660,19660,19660,19660,0
20231019,185000,200608040,19660,19660,19660,19660,0
20231019,184900,200608040,19660,19660,19660,19660,0
20231019,184800,200608040,19660,19660,19660,19660,0
20231019,184700,200608040,19660,19660,19660,19660,0
20231019,184600,200608040,19660,19660,19660,19660,0
20231019,184500,200608040,19660,19660,19660,19660,0
20231019,184400,200608040,19660,19660,19660,19660,0
20231019,184300,200608040,19660,19660,19660,19660,0
20231019,184200,200608040,19660,19660,19660,19660,0
20231019,184100,200608040,19660,19660,19660,19660,0
20231019,184000,200608040,19660,19660,19660,19660,0
20231019,183900,200608040,19660,19660,19660,19660,0
20231019,183800,200608040,19660,19660,19660,19660,0
20231019,183700,200608040,19660,19660,19660,19660,0
20231019,183600,200608040,19660,19660,19660,19660,0
20231019,183500,200608040,19660,19660,19660,19660,0
20231019,183400,200608040,19660,19660,19660,19660,0
20231019,183300,200608040,19660,19660,19660,19660,0
20231019,183200,200608040,19660,19660,19660,19660,0
20231019,183100,200608040,19660,19660,19660,19660,0
20231019,183000,200608040,19660,19660,19660,19660,0
20231019,182900,200608040,19660,19660,19660,19660,0
20231019,182800,200608040,19660,19660,19660,19660,0
20231019,182700,200608040,19660,19660,19660,19660,0
20231019,182600,200608040,19660,19660,19660,19660,0
20231019,182500,200608040,19660,19660,19660,19660,0
20231019,182400,200608040,19660,19660,19660,19660,0
20231019,182300,200608040,19660,19660,19660,19660,288
20231019,182200,200608040,19660,19660,19660,19660,0
20231019,182100,200608040,19660,19660,19660,19660,0
20231019,182000,200608040,19660,19660,19660,19660,0
20231019,181900,200608040,19660,19660,19660,19660,0
20231019,181800,200608040,19660,19660,19660,19660,0
20231019,181700,200608040,19660,19660,19660,19660,0
20231019,181600,200608040,19660,19660,19660,19660,0
20231019,181500,200608040,19660,19660,19660,19660,0
20231019,181400,200608040,19660,19660,19660,19660,0
20231019,181300,200608040,19660,19660,19660,19660,0
20231019,181200,200608040,19660,19660,19660,19660,0
20231019,181100,200608040,19660,19660,19660,19660,0
20231019,181000,200608040,19660,19660,19660,19660,0
20231019,180900,200608040,19660,19660,19660,19660,0
20231019,180800,200608040,19660,19660,19660,19660,0
20231019,180700,200608040,19660,19660,19660,19660,0
20231019,180600,200608040,19660,19660,19660,19660,0
20231019,180500,200608040,19660,19660,19660,19660,0
20231019,180400,200608040,19660,19660,19660,19660,0
20231019,180300,200608040,19660,19660,19660,19660,0
20231019,180200,200608040,19660,19660,19660,19660,0
20231019,180100,200608040,19660,19660,19660,19660,0
20231019,180000,200608040,19660,19660,19660,19660,0
20231019,175900,200608040,19660,19660,19660,19660,0
20231019,175800,200608040,19660,19660,19660,19660,0
20231019,175700,200608040,19660,19660,19660,19660,0
20231019,175600,200608040,19660,19660,19660,19660,0
20231019,175500,200608040,19660,19660,19660,19660,0
20231019,175400,200608040,19660,19660,19660,19660,0
20231019,175300,200608040,19660,19660,19660,19660,288
20231019,175200,200608040,19660,19660,19660,19660,0
20231019,175100,200608040,19660,19660,19660,19660,0
20231019,175000,200608040,19660,19660,19660,19660,0
20231019,174900,200608040,19660,19660,19660,19660,0
20231019,174800,200608040,19660,19660,19660,19660,0
20231019,174700,200608040,19660,19660,19660,19660,0
20231019,174600,200608040,19660,19660,19660,19660,0
20231019,174500,200608040,19660,19660,19660,19660,0
20231019,174400,200608040,19660,19660,19660,19660,0
20231019,174300,200608040,19660,19660,19660,19660,0
20231019,174200,200608040,19660,19660,19660,19660,0
20231019,174100,200608040,19660,19660,19660,19660,0
20231019,174000,200608040,19660,19660,19660,19660,0
20231019,173900,200608040,19660,19660,19660,19660,0
20231019,173800,200608040,19660,19660,19660,19660,0
20231019,173700,200608040,19660,19660,19660,19660,0
20231019,173600,200608040,19660,19660,19660,19660,0
20231019,173500,200608040,19660,19660,19660,19660,0
20231019,173400,200608040,19660,19660,19660,19660,0
20231019,173300,200608040,19660,19660,19660,19660,0
20231019,173200,200608040,19660,19660,19660,19660,0
20231019,173100,200608040,19660,19660,19660,19660,0
20231019,173000,200608040,19660,19660,19660,19660,0
20231019,172900,200608040,19660,19660,19660,19660,0
20231019,172800,200608040,19660,19660,19660,19660,0
20231019,172700,200608040,19660,19660,19660,19660,0
20231019,172600,200608040,19660,19660,19660,19660,0
20231019,172500,200608040,19660,19660,19660,19660,0
20231019,172400,200608040,19660,19660,19660,19660,0
20231019,172300,200608040,19660,19660,19660,19660,288
20231019,172200,200608040,19660,19660,19660,19660,0
20231019,172100,200608040,19660,19660,19660,19660,0
20231019,172000,200608040,19660,19660,19660,19660,0
20231019,171900,200608040,19660,19660,19660,19660,0
20231019,171800,200608040,19660,19660,19660,19660,0
20231019,171700,200608040,19660,19660,19660,19660,0
20231019,171600,200608040,19660,19660,19660,19660,0
20231019,171500,200608040,19660,19660,19660,19660,0
20231019,171400,200608040,19660,19660,19660,19660,0
20231019,171300,200608040,19660,19660,19660,19660,0
20231019,171200,200608040,19660,19660,19660,19660,0
20231019,171100,200608040,19660,19660,19660,19660,0
20231019,171000,200608040,19660,19660,19660,19660,0
20231019,170900,200608040,19660,19660,19660,19660,0
20231019,170800,200608040,19660,19660,19660,19660,0
20231019,170700,200608040,19660,19660,19660,19660,0
20231019,170600,200608040,19660,19660,19660,19660,0
20231019,170500,200608040,19660,19660,19660,19660,0
20231019,170400,200608040,19660,19660,19660,19660,0
20231019,170300,200608040,19660,19660,19660,19660,0
20231019,170200,200608040,19660,19660,19660,19660,0
20231019,170100,200608040,19660,19660,19660,19660,0
20231019,170000,200608040,19660,19660,19660,19660,0
20231019,165900,200608040,19660,19660,19660,19660,0
20231019,165800,200608040,19660,19660,19660,19660,0
20231019,165700,200608040,19660,19660,19660,19660,0
20231019,165600,200608040,19660,19660,19660,19660,0
20231019,165500,200608040,19660,19660,19660,19660,0
20231019,165400,200608040,19660,19660,19660,19660,0
20231019,165300,200608040,19660,19660,19660,19660,288
20231019,165200,200608040,19660,19660,19660,19660,0
20231019,165100,200608040,19660,19660,19660,19660,0
20231019,165000,200608040,19660,19660,19660,19660,0
20231019,164900,200608040,19660,19660,19660,19660,0
20231019,164800,200608040,19660,19660,19660,19660,0
20231019,164700,200608040,19660,19660,19660,19660,0
20231019,164600,200608040,19660,19660,19660,19660,0
20231019,164500,200608040,19660,19660,19660,19660,0
20231019,164400,200608040,19660,19660,19660,19660,0
20231019,164300,200608040,19660,19660,19660,19660,0
20231019,164200,200608040,19660,19660,19660,19660,0
20231019,164100,200608040,19660,19660,19660,19660,0
20231019,164000,200608040,19660,19660,19660,19660,0
20231019,163900,200608040,19660,19660,19660,19660,0
20231019,163800,200608040,19660,19660,19660,19660,0
20231019,163700,200608040,19660,19660,19660,19660,0
20231019,163600,200608040,19660,19660,19660,19660,0
20231019,163500,200608040,19660,19660,19660,19660,0
20231019,163400,200608040,19660,19660,19660,19660,0
20231019,163300,200608040,19660,19660,19660,19660,0
20231019,163200,200608040,19660,19660,19660,19660,0
20231019,163100,200608040,19660,19660,19660,19660,0
20231019,163000,200608040,19660,19660,19660,19660,0
20231019,162900,200608040,19660,19660,19660,19660,0
20231019,162800,200608040,19660,19660,19660,19660,0
20231019,162700,200608040,19660,19660,19660,19660,0
20231019,162600,200608040,19660,19660,19660,19660,0
20231019,162500,200608040,19660,19660,19660,19660,0
20231019,162400,200608040,19660,19660,19660,19660,0
20231019,162300,200608040,19660,19660,19660,19660,288
20231019,162200,200608040,19660,19660,19660,19660,0
20231019,162100,200608040,19660,19660,19660,19660,0
20231019,162000,200608040,19660,19660,19660,19660,0
20231019,161900,200608040,19660,19660,19660,19660,0
20231019,161800,200608040,19660,19660,19660,19660,0
20231019,161700,200608040,19660,19660,19660,19660,0
20231019,161600,200608040,19660,19660,19660,19660,0
20231019,161500,200608040,19660,19660,19660,19660,0
20231019,161400,200608040,19660,19660,19660,19660,0
20231019,161300,200608040,19660,19660,19660,19660,0
20231019,161200,200608040,19660,19660,19660,19660,0
20231019,161100,200608040,19660,19660,19660,19660,0
20231019,161000,200608040,19660,19660,19660,19660,0
20231019,160900,200608040,19660,19660,19660,19660,0
20231019,160800,200608040,19660,19660,19660,19660,0
20231019,160700,200608040,19660,19660,19660,19660,0
20231019,160600,200608040,19660,19660,19660,19660,0
20231019,160500,200608040,19660,19660,19660,19660,0
20231019,160400,200608040,19660,19660,19660,19660,0
20231019,160300,200608040,19660,19660,19660,19660,0
20231019,160200,200608040,19660,19660,19660,19660,0
20231019,160100,200608040,19660,19660,19660,19660,0
20231019,160000,200608040,19660,19660,19660,19660,0
20231019,155900,200608040,19660,19660,19660,19660,0
20231019,155800,200608040,19660,19660,19660,19660,0
20231019,155700,200608040,19660,19660,19660,19660,0
20231019,155600,200608040,19660,19660,19660,19660,0
20231019,155500,200608040,19660,19660,19660,19660,0
20231019,155400,200608040,19660,19660,19660,19660,0
20231019,155300,200608040,19660,19660,19660,19660,288
20231019,155200,200608040,19660,19660,19660,19660,0
20231019,155100,200608040,19660,19660,19660,19660,0
20231019,155000,200608040,19660,19660,19660,19660,0
20231019,154900,200608040,19660,19660,19660,19660,0
20231019,154800,200608040,19660,19660,19660,19660,0
20231019,154700,200608040,19660,19660,19660,19660,0
20231019,154600,200608040,19660,19660,19660,19660,0
20231019,154500,200608040,19660,19660,19660,19660,0
20231019,154400,200608040,19660,19660,19660,19660,0
20231019,154300,200608040,19660,19660,19660,19660,0
20231019,154200,200608040,19660,19660,19660,19660,0
20231019,154100,200608040,19660,19660,19660,19660,0
20231019,154000,200608040,19660,19660,19660,19660,0
20231019,153900,200608040,19660,19660,19660,19660,0
20231019,153800,200608040,19660,19660,19660,19660,0
20231019,153700,200608040,19660,19660,19660,19660,0
20231019,153600,200608040,19660,19660,19660,19660,0
20231019,153500,200608040,19660,19660,19660,19660,0
20231019,153400,200608040,19660,19660,19660,19660,0
20231019,153300,200608040,19660,19660,19660,19660,0
20231019,153200,200608040,19660,19660,19660,19660,0
20231019,153100,200608040,19660,19660,19660,19660,0
20231019,153000,200608040,19660,19660,19660,19660,288
20231019,152900,194945960,19660,19660,19660,19660,0
20231019,152800,194945960,19660,19660,19660,19660,0
20231019,152700,194945960,19660,19660,19660,19660,0
20231019,152600,194945960,19660,19660,19660,19660,0
20231019,152500,194945960,19660,19660,19660,19660,0
20231019,152400,194945960,19660,19660,19660,19660,0
20231019,152300,194945960,19660,19660,19660,19660,0
20231019,152200,194945960,19660,19660,19660,19660,0
20231019,152100,194945960,19660,19660,19660,19660,0
20231019,152000,194945960,19660,19660,19660,19660,0
20231019,151900,194945960,19660,19660,19660,19660,14
20231019,151800,194670720,19670,19670,19670,19670,0
20231019,151700,194670720,19670,19670,19670,19670,8
20231019,151600,194513360,19680,19670,19680,19670,10
20231019,151500,194316570,19680,19680,19680,19680,0
20231019,151400,194316570,19680,19680,19680,19680,0
20231019,151300,194316570,19680,19680,19680,19680,9
20231019,151200,194139450,19680,19680,19680,19680,0
20231019,151100,194139450,19680,19680,19680,19680,12
20231019,151000,193903290,19680,19680,19680,19680,0
20231019,150900,193903290,19680,19680,19680,19680,1
20231019,150800,193883610,19680,19680,19680,19680,0
20231019,150700,193883610,19680,19680,19680,19680,200
20231019,150600,189947610,19690,19690,19690,19690,8
20231019,150500,189790090,19690,19690,19690,19690,10
20231019,150400,189593190,19680,19680,19680,19680,4
20231019,150300,189514470,19680,19680,19680,19680,0
20231019,150200,189514470,19680,19680,19680,19680,0
20231019,150100,189514470,19680,19680,19680,19680,0
20231019,150000,189514470,19680,19680,19680,19680,0
20231019,145900,189514470,19680,19680,19680,19680,6
20231019,145800,189396390,19690,19690,19690,19690,12
20231019,145700,189160110,19620,19620,19620,19620,0
20231019,145600,189160110,19620,19620,19620,19620,0
20231019,145500,189160110,19620,19620,19620,19620,0
20231019,145400,189160110,19620,19620,19620,19620,53
20231019,145300,188120250,19620,19620,19620,19620,0
20231019,145200,188120250,19620,19620,19620,19620,0
20231019,145100,188120250,19620,19620,19620,19620,0
20231019,145000,188120250,19620,19610,19620,19610,11
20231019,144900,187904530,19610,19610,19610,19610,0
20231019,144800,187904530,19610,19610,19610,19610,41
20231019,144700,187100520,19610,19570,19610,19550,81
20231019,144600,185514600,19570,19570,19570,19570,40
20231019,144500,184731800,19550,19550,19550,19550,0
20231019,144400,184731800,19550,19550,19550,19550,0
20231019,144300,184731800,19550,19550,19550,19550,0
20231019,144200,184731800,19550,19550,19550,19550,0
20231019,144100,184731800,19550,19550,19550,19550,0
20231019,144000,184731800,19550,19550,19550,19550,0
20231019,143900,184731800,19550,19560,19560,19550,9
20231019,143800,184555770,19560,19560,19560,19560,1
20231019,143700,184536210,19550,19550,19550,19550,25
20231019,143600,184047460,19550,19550,19550,19550,0
20231019,143500,184047460,19550,19550,19550,19550,0
20231019,143400,184047460,19550,19550,19550,19550,0
20231019,143300,184047460,19550,19550,19550,19550,0
20231019,143200,184047460,19550,19550,19550,19550,0
20231019,143100,184047460,19550,19550,19550,19550,0
20231019,143000,184047460,19550,19550,19550,19550,0
20231019,142900,184047460,19550,19550,19550,19550,0
20231019,142800,184047460,19550,19550,19550,19550,0
20231019,142700,184047460,19550,19550,19550,19550,1
20231019,142600,184027910,19550,19550,19550,19550,2
20231019,142500,183988810,19520,19520,19520,19520,0
20231019,142400,183988810,19520,19520,19520,19520,0
20231019,142300,183988810,19520,19520,19520,19520,0
20231019,142200,183988810,19520,19520,19520,19520,0
20231019,142100,183988810,19520,19520,19520,19520,0
20231019,142000,183988810,19520,19520,19520,19520,0
20231019,141900,183988810,19520,19520,19520,19520,0
20231019,141800,183988810,19520,19520,19520,19520,0
20231019,141700,183988810,19520,19520,19520,19520,0
20231019,141600,183988810,19520,19520,19520,19520,0
20231019,141500,183988810,19520,19520,19520,19520,0
20231019,141400,183988810,19520,19520,19520,19520,0
20231019,141300,183988810,19520,19520,19520,19520,1
20231019,141200,183969290,19500,19500,19500,19500,0
20231019,141100,183969290,19500,19500,19500,19500,0
20231019,141000,183969290,19500,19500,19500,19500,0
20231019,140900,183969290,19500,19500,19500,19500,0
20231019,140800,183969290,19500,19500,19500,19500,0
20231019,140700,183969290,19500,19500,19500,19500,0
20231019,140600,183969290,19500,19500,19500,19500,0
20231019,140500,183969290,19500,19500,19500,19500,150
20231019,140400,181044290,19500,19510,19510,19500,50
20231019,140300,180069010,19500,19500,19500,19500,0
20231019,140200,180069010,19500,19510,19510,19500,670
20231019,140100,167003150,19630,19630,19630,19630,0
20231019,140000,167003150,19630,19630,19630,19630,0
20231019,135900,167003150,19630,19630,19630,19630,0
20231019,135800,167003150,19630,19630,19630,19630,1
20231019,135700,166983520,19510,19510,19510,19510,0
20231019,135600,166983520,19510,19510,19510,19510,0
20231019,135500,166983520,19510,19510,19510,19510,1
20231019,135400,166964010,19630,19630,19630,19630,3
20231019,135300,166905120,19510,19510,19510,19510,0
20231019,135200,166905120,19510,19510,19510,19510,3
20231019,135100,166846590,19510,19510,19510,19510,0
20231019,135000,166846590,19510,19510,19510,19510,0
20231019,134900,166846590,19510,19510,19510,19510,12
20231019,134800,166612470,19500,19500,19500,19500,0
20231019,134700,166612470,19500,19500,19500,19500,0
20231019,134600,166612470,19500,19500,19500,19500,0
20231019,134500,166612470,19500,19500,19500,19500,0
20231019,134400,166612470,19500,19510,19510,19500,51
20231019,134300,165617510,19520,19520,19520,19520,16
20231019,134200,165305190,19520,19530,19530,19520,149
20231019,134100,162396190,19530,19530,19530,19530,1
20231019,134000,162376660,19530,19530,19530,19530,24
20231019,133900,161907940,19530,19530,19530,19530,0
20231019,133800,161907940,19530,19530,19530,19530,0
20231019,133700,161907940,19530,19530,19530,19530,0
20231019,133600,161907940,19530,19530,19530,19530,0
20231019,133500,161907940,19530,19530,19530,19530,46
20231019,133400,161009560,19530,19530,19530,19530,0
20231019,133300,161009560,19530,19530,19530,19530,55
20231019,133200,159935410,19540,19540,19540,19540,0
20231019,133100,159935410,19540,19540,19540,19540,16
20231019,133000,159622770,19540,19540,19540,19540,0
20231019,132900,159622770,19540,19540,19540,19540,0
20231019,132800,159622770,19540,19540,19540,19540,0
20231019,132700,159622770,19540,19540,19540,19540,10
20231019,132600,159427370,19530,19530,19530,19530,0
20231019,132500,159427370,19530,19530,19530,19530,0
20231019,132400,159427370,19530,19530,19530,19530,0
20231019,132300,159427370,19530,19530,19530,19530,0
20231019,132200,159427370,19530,19530,19530,19530,0
20231019,132100,159427370,19530,19530,19530,19530,15
20231019,132000,159134420,19530,19530,19530,19530,0
20231019,131900,159134420,19530,19530,19530,19530,0
20231019,131800,159134420,19530,19530,19530,19530,0
20231019,131700,159134420,19530,19530,19530,19530,0
20231019,131600,159134420,19530,19530,19530,19530,0
20231019,131500,159134420,19530,19530,19530,19530,26
20231019,131400,158626640,19540,19540,19540,19540,0
20231019,131300,158626640,19540,19540,19540,19540,16
20231019,131200,158314000,19540,19540,19540,19540,37
20231019,131100,157591020,19540,19600,19600,19540,479
20231019,131000,148203940,19530,19530,19530,19530,0
20231019,130900,148203940,19530,19530,19530,19530,0
20231019,130800,148203940,19530,19530,19530,19530,0
20231019,130700,148203940,19530,19530,19530,19530,0
20231019,130600,148203940,19530,19530,19530,19530,0
20231019,130500,148203940,19530,19530,19530,19530,30
20231019,130400,147618040,19530,19530,19530,19530,0
20231019,130300,147618040,19530,19530,19530,19530,0
20231019,130200,147618040,19530,19530,19530,19530,0
20231019,130100,147618040,19530,19540,19540,19530,26
20231019,130000,147110170,19540,19540,19540,19540,0
20231019,125900,147110170,19540,19540,19540,19540,0
20231019,125800,147110170,19540,19540,19540,19540,0
20231019,125700,147110170,19540,19540,19540,19540,0
20231019,125600,147110170,19540,19540,19540,19540,0
20231019,125500,147110170,19540,19540,19540,19540,141
20231019,125400,144355030,19540,19540,19540,19540,55
20231019,125300,143280330,19550,19550,19550,19550,2
20231019,125200,143241230,19560,19600,19600,19560,363
20231019,125100,136136200,19640,19640,19640,19640,0
20231019,125000,136136200,19640,19640,19640,19640,0
20231019,124900,136136200,19640,19640,19640,19640,0
20231019,124800,136136200,19640,19640,19640,19640,5
20231019,124700,136038000,19650,19650,19650,19650,0
20231019,124600,136038000,19650,19650,19650,19650,0
20231019,124500,136038000,19650,19650,19650,19650,0
20231019,124400,136038000,19650,19650,19650,19650,0
20231019,124300,136038000,19650,19650,19650,19650,5
20231019,124200,135939750,19650,19650,19650,19650,0
20231019,124100,135939750,19650,19650,19650,19650,0
20231019,124000,135939750,19650,19650,19650,19650,0
20231019,123900,135939750,19650,19650,19650,19650,0
20231019,123800,135939750,19650,19650,19650,19650,0
20231019,123700,135939750,19650,19650,19650,19650,0
20231019,123600,135939750,19650,19650,19650,19650,50
20231019,123500,134957250,19600,19600,19600,19600,0
20231019,123400,134957250,19600,19600,19600,19600,0
20231019,123300,134957250,19600,19600,19600,19600,0
20231019,123200,134957250,19600,19600,19600,19600,0
20231019,123100,134957250,19600,19600,19600,19600,0
20231019,123000,134957250,19600,19600,19600,19600,0
20231019,122900,134957250,19600,19600,19600,19600,0
20231019,122800,134957250,19600,19600,19600,19600,3
20231019,122700,134898450,19590,19590,19590,19590,0
20231019,122600,134898450,19590,19590,19590,19590,0
20231019,122500,134898450,19590,19590,19590,19590,0
20231019,122400,134898450,19590,19590,19590,19590,10
20231019,122300,134702550,19580,19580,19580,19580,0
20231019,122200,134702550,19580,19580,19580,19580,0
20231019,122100,134702550,19580,19580,19580,19580,0
20231019,122000,134702550,19580,19580,19580,19580,26
20231019,121900,134193470,19600,19600,19600,19600,0
20231019,121800,134193470,19600,19600,19600,19600,0
20231019,121700,134193470,19600,19600,19600,19600,0
20231019,121600,134193470,19600,19600,19600,19600,0
20231019,121500,134193470,19600,19600,19600,19600,1
20231019,121400,134173870,19600,19600,19600,19600,0
20231019,121300,134173870,19600,19600,19600,19600,0
20231019,121200,134173870,19600,19600,19600,19600,0
20231019,121100,134173870,19600,19600,19600,19600,0
20231019,121000,134173870,19600,19600,19600,19600,0
20231019,120900,134173870,19600,19600,19600,19600,95
20231019,120800,132311870,19600,19600,19600,19600,5
20231019,120700,132213870,19600,19600,19600,19600,0
20231019,120600,132213870,19600,19600,19600,19600,0
20231019,120500,132213870,19600,19600,19600,19600,0
20231019,120400,132213870,19600,19600,19600,19600,0
20231019,120300,132213870,19600,19600,19600,19600,1
20231019,120200,132194270,19670,19670,19670,19670,0
20231019,120100,132194270,19670,19600,19670,19600,3
20231019,120000,132135400,19600,19600,19600,19600,30
20231019,115900,131547400,19600,19600,19600,19600,30
20231019,115800,130959400,19600,19670,19670,19600,672
20231019,115700,117782970,19690,19700,19700,19690,6
20231019,115600,117664790,19700,19700,19700,19700,0
20231019,115500,117664790,19700,19700,19700,19700,0
20231019,115400,117664790,19700,19700,19700,19700,0
20231019,115300,117664790,19700,19700,19700,19700,0
20231019,115200,117664790,19700,19700,19700,19700,0
20231019,115100,117664790,19700,19700,19700,19700,0
20231019,115000,117664790,19700,19710,19710,19700,682
20231019,114900,104225420,19710,19710,19710,19710,0
20231019,114800,104225420,19710,19710,19710,19710,10
20231019,114700,104028320,19710,19740,19740,19710,307
20231019,114600,97975070,19730,19730,19730,19730,0
20231019,114500,97975070,19730,19730,19730,19730,0
20231019,114400,97975070,19730,19730,19730,19730,0
20231019,114300,97975070,19730,19730,19730,19730,0
20231019,114200,97975070,19730,19730,19730,19730,0
20231019,114100,97975070,19730,19730,19730,19730,0
20231019,114000,97975070,19730,19730,19730,19730,50
20231019,113900,96988570,19730,19740,19740,19730,40
20231019,113800,96199360,19750,19750,19750,19750,47
20231019,113700,95271110,19750,19760,19760,19750,40
20231019,113600,94481020,19750,19750,19750,19750,0
20231019,113500,94481020,19750,19750,19750,19750,0
20231019,113400,94481020,19750,19790,19790,19750,465
20231019,113300,85294500,19800,19800,19800,19800,0
20231019,113200,85294500,19800,19800,19800,19800,20
20231019,113100,84898500,19800,19910,19910,19800,533
20231019,113000,74341230,19910,19910,19910,19910,0
20231019,112900,74341230,19910,19910,19910,19910,97
20231019,112800,72409960,19930,19930,19930,19930,0
20231019,112700,72409960,19930,19930,19930,19930,0
20231019,112600,72409960,19930,19940,19940,19930,71
20231019,112500,70994910,19980,19980,19980,19980,1
20231019,112400,70974930,19940,19940,19940,19940,0
20231019,112300,70974930,19940,19940,19940,19940,0
20231019,112200,70974930,19940,19940,19940,19940,0
20231019,112100,70974930,19940,19940,19940,19940,0
20231019,112000,70974930,19940,19940,19940,19940,0
20231019,111900,70974930,19940,19940,19940,19940,0
20231019,111800,70974930,19940,19940,19940,19940,0
20231019,111700,70974930,19940,19940,19940,19940,1
20231019,111600,70954990,19980,19980,19980,19980,5
20231019,111500,70855090,19990,19990,19990,19990,0
20231019,111400,70855090,19990,19990,19990,19990,0
20231019,111300,70855090,19990,19990,19990,19990,0
20231019,111200,70855090,19990,19990,19990,19990,0
20231019,111100,70855090,19990,19990,19990,19990,0
20231019,111000,70855090,19990,19990,19990,19990,0
20231019,110900,70855090,19990,19990,19990,19990,0
20231019,110800,70855090,19990,19990,19990,19990,0
20231019,110700,70855090,19990,19990,19990,19990,0
20231019,110600,70855090,19990,19990,19990,19990,0
20231019,110500,70855090,19990,19990,19990,19990,0
20231019,110400,70855090,19990,19990,19990,19990,0
20231019,110300,70855090,19990,19990,19990,19990,0
20231019,110200,70855090,19990,19990,19990,19990,1
20231019,110100,70835100,19990,19990,19990,19990,0
20231019,110000,70835100,19990,19990,19990,19990,0
20231019,105900,70835100,19990,19990,19990,19990,0
20231019,105800,70835100,19990,19990,19990,19990,0
20231019,105700,70835100,19990,19990,19990,19990,80
20231019,105600,69235900,19990,19990,19990,19990,5
20231019,105500,69135950,19990,19990,19990,19990,0
20231019,105400,69135950,19990,19990,19990,19990,0
20231019,105300,69135950,19990,19990,19990,19990,0
20231019,105200,69135950,19990,19990,19990,19990,0
20231019,105100,69135950,19990,19990,19990,19990,0
20231019,105000,69135950,19990,19990,19990,19990,1
20231019,104900,69115960,19990,19990,19990,19990,0
20231019,104800,69115960,19990,19990,19990,19990,0
20231019,104700,69115960,19990,19990,19990,19990,0
20231019,104600,69115960,19990,19990,19990,19990,0
20231019,104500,69115960,19990,19990,19990,19990,0
20231019,104400,69115960,19990,19990,19990,19990,0
20231019,104300,69115960,19990,19990,19990,19990,2
20231019,104200,69075980,19990,19990,19990,19990,0
20231019,104100,69075980,19990,19990,19990,19990,0
20231019,104000,69075980,19990,19990,19990,19990,15
20231019,103900,68776130,19990,19990,19990,19990,0
20231019,103800,68776130,19990,19990,19990,19990,0
20231019,103700,68776130,19990,19990,19990,19990,0
20231019,103600,68776130,19990,19990,19990,19990,63
20231019,103500,67516760,19930,19930,19930,19930,0
20231019,103400,67516760,19930,19930,19930,19930,0
20231019,103300,67516760,19930,19930,19930,19930,0
20231019,103200,67516760,19930,19930,19930,19930,0
20231019,103100,67516760,19930,19930,19930,19930,0
20231019,103000,67516760,19930,19930,19930,19930,0
20231019,102900,67516760,19930,19930,19930,19930,0
20231019,102800,67516760,19930,19930,19930,19930,0
20231019,102700,67516760,19930,19930,19930,19930,0
20231019,102600,67516760,19930,19930,19930,19930,0
20231019,102500,67516760,19930,19930,19930,19930,0
20231019,102400,67516760,19930,19930,19930,19930,0
20231019,102300,67516760,19930,19930,19930,19930,0
20231019,102200,67516760,19930,19930,19930,19930,0
20231019,102100,67516760,19930,19930,19930,19930,0
20231019,102000,67516760,19930,19930,19930,19930,0
20231019,101900,67516760,19930,19930,19930,19930,0
20231019,101800,67516760,19930,19930,19930,19930,0
20231019,101700,67516760,19930,19930,19930,19930,1
20231019,101600,67496830,19930,19930,19930,19930,0
20231019,101500,67496830,19930,19930,19930,19930,0
20231019,101400,67496830,19930,19930,19930,19930,0
20231019,101300,67496830,19930,19930,19930,19930,0
20231019,101200,67496830,19930,19930,19930,19930,0
20231019,101100,67496830,19930,19930,19930,19930,0
20231019,101000,67496830,19930,19930,19930,19930,0
20231019,100900,67496830,19930,19930,19930,19930,0
20231019,100800,67496830,19930,19930,19930,19930,0
20231019,100700,67496830,19930,19930,19930,19930,0
20231019,100600,67496830,19930,19930,19930,19930,0
20231019,100500,67496830,19930,19930,19930,19930,105
20231019,100400,65404180,19990,19990,19990,19990,0
20231019,100300,65404180,19990,19990,19990,19990,0
20231019,100200,65404180,19990,19990,19990,19990,0
20231019,100100,65404180,19990,19990,19990,19990,0
20231019,100000,65404180,19990,19990,19990,19990,1
20231019,095900,65384190,20000,20000,20000,20000,0
20231019,095800,65384190,20000,20000,20000,20000,0
20231019,095700,65384190,20000,20000,20000,20000,0
20231019,095600,65384190,20000,20000,20000,20000,0
20231019,095500,65384190,20000,20000,20000,20000,0
20231019,095400,65384190,20000,20000,20000,20000,0
20231019,095300,65384190,20000,20000,20000,20000,0
20231019,095200,65384190,20000,20000,20000,20000,0
20231019,095100,65384190,20000,20000,20000,20000,0
20231019,095000,65384190,20000,20000,20000,20000,0
20231019,094900,65384190,20000,19950,20000,19950,5
20231019,094800,65284390,19950,19950,19950,19950,1
20231019,094700,65264440,19950,19950,19950,19950,0
20231019,094600,65264440,19950,19950,19950,19950,0
20231019,094500,65264440,19950,19950,19950,19950,0
20231019,094400,65264440,19950,19950,19950,19950,7
20231019,094300,65124790,19950,19950,19950,19950,2
20231019,094200,65084890,19950,19950,19950,19950,0
20231019,094100,65084890,19950,19950,19950,19950,0
20231019,094000,65084890,19950,19950,19950,19950,10
20231019,093900,64885390,20000,20000,20000,20000,0
20231019,093800,64885390,20000,20000,20000,20000,10
20231019,093700,64685390,20000,20000,20000,20000,0
20231019,093600,64685390,20000,20000,20000,20000,0
20231019,093500,64685390,20000,20000,20000,20000,55
20231019,093400,63585390,20000,20000,20000,20000,0
20231019,093300,63585390,20000,20000,20000,20000,0
20231019,093200,63585390,20000,20000,20000,20000,1
20231019,093100,63565390,20000,20000,20000,20000,0
20231019,093000,63565390,20000,20050,20050,20000,153
20231019,092900,60505290,20050,20050,20050,20050,0
20231019,092800,60505290,20050,20050,20050,20050,0
20231019,092700,60505290,20050,20050,20050,20050,2
20231019,092600,60465190,20000,20000,20000,20000,0
20231019,092500,60465190,20000,20000,20000,20000,99
20231019,092400,58485190,20000,20000,20000,20000,68
20231019,092300,57125190,20000,20000,20000,20000,0
20231019,092200,57125190,20000,20000,20000,20000,217
20231019,092100,52785190,20000,20000,20000,20000,3
20231019,092000,52725190,20000,20000,20000,20000,18
20231019,091900,52365190,20000,20000,20000,20000,0
20231019,091800,52365190,20000,20000,20000,20000,21
20231019,091700,51945190,19870,19800,19870,19800,159
20231019,091600,48790990,19790,19780,19790,19770,53
20231019,091500,47742960,19780,19780,19780,19780,7
20231019,091400,47604500,19780,19780,19780,19780,10
20231019,091300,47406700,19780,19770,19780,19770,109
20231019,091200,45251680,19790,19850,19850,19790,16
20231019,091100,44934790,19850,19850,19850,19850,1
20231019,091000,44914940,19850,19860,19860,19850,10
20231019,090900,44716420,19850,19850,19850,19850,0
20231019,090800,44716420,19850,19850,19850,19850,17
20231019,090700,44378970,19860,19860,19860,19850,53
20231019,090600,43326790,19870,19880,19880,19870,260
20231019,090500,38160050,19880,19880,19880,19880,1
20231019,090400,38140170,19870,19870,19870,19870,8
20231019,090300,37981210,19880,19890,19890,19880,148
20231019,090200,35037530,20100,20000,20100,20000,406
20231019,090100,26907530,20000,20000,20000,19910,300
20231019,090000,20917600,20000,19940,20000,19920,1049