stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,191000,155755700,12700,12700,12700,12700,3498
20231018,190900,155755700,12700,12700,12700,12700,0
20231018,190800,155755700,12700,12700,12700,12700,0
20231018,190700,155755700,12700,12700,12700,12700,0
20231018,190600,155755700,12700,12700,12700,12700,0
20231018,190500,155755700,12700,12700,12700,12700,0
20231018,190400,155755700,12700,12700,12700,12700,0
20231018,190300,155755700,12700,12700,12700,12700,0
20231018,190200,155755700,12700,12700,12700,12700,0
20231018,190100,155755700,12700,12700,12700,12700,0
20231018,190000,155755700,12700,12700,12700,12700,0
20231018,185900,155755700,12700,12700,12700,12700,0
20231018,185800,155755700,12700,12700,12700,12700,0
20231018,185700,155755700,12700,12700,12700,12700,0
20231018,185600,155755700,12700,12700,12700,12700,0
20231018,185500,155755700,12700,12700,12700,12700,0
20231018,185400,155755700,12700,12700,12700,12700,0
20231018,185300,155755700,12700,12700,12700,12700,0
20231018,185200,155755700,12700,12700,12700,12700,0
20231018,185100,155755700,12700,12700,12700,12700,0
20231018,185000,155755700,12700,12700,12700,12700,0
20231018,184900,155755700,12700,12700,12700,12700,0
20231018,184800,155755700,12700,12700,12700,12700,0
20231018,184700,155755700,12700,12700,12700,12700,0
20231018,184600,155755700,12700,12700,12700,12700,0
20231018,184500,155755700,12700,12700,12700,12700,0
20231018,184400,155755700,12700,12700,12700,12700,0
20231018,184300,155755700,12700,12700,12700,12700,0
20231018,184200,155755700,12700,12700,12700,12700,0
20231018,184100,155755700,12700,12700,12700,12700,0
20231018,184000,155755700,12700,12700,12700,12700,3498
20231018,183900,155755700,12700,12700,12700,12700,0
20231018,183800,155755700,12700,12700,12700,12700,0
20231018,183700,155755700,12700,12700,12700,12700,0
20231018,183600,155755700,12700,12700,12700,12700,0
20231018,183500,155755700,12700,12700,12700,12700,0
20231018,183400,155755700,12700,12700,12700,12700,0
20231018,183300,155755700,12700,12700,12700,12700,0
20231018,183200,155755700,12700,12700,12700,12700,0
20231018,183100,155755700,12700,12700,12700,12700,0
20231018,183000,155755700,12700,12700,12700,12700,0
20231018,182900,155755700,12700,12700,12700,12700,0
20231018,182800,155755700,12700,12700,12700,12700,0
20231018,182700,155755700,12700,12700,12700,12700,0
20231018,182600,155755700,12700,12700,12700,12700,0
20231018,182500,155755700,12700,12700,12700,12700,0
20231018,182400,155755700,12700,12700,12700,12700,0
20231018,182300,155755700,12700,12700,12700,12700,0
20231018,182200,155755700,12700,12700,12700,12700,0
20231018,182100,155755700,12700,12700,12700,12700,0
20231018,182000,155755700,12700,12700,12700,12700,0
20231018,181900,155755700,12700,12700,12700,12700,0
20231018,181800,155755700,12700,12700,12700,12700,0
20231018,181700,155755700,12700,12700,12700,12700,0
20231018,181600,155755700,12700,12700,12700,12700,0
20231018,181500,155755700,12700,12700,12700,12700,0
20231018,181400,155755700,12700,12700,12700,12700,0
20231018,181300,155755700,12700,12700,12700,12700,0
20231018,181200,155755700,12700,12700,12700,12700,0
20231018,181100,155755700,12700,12700,12700,12700,0
20231018,181000,155755700,12700,12700,12700,12700,3498
20231018,180900,155755700,12700,12700,12700,12700,0
20231018,180800,155755700,12700,12700,12700,12700,0
20231018,180700,155755700,12700,12700,12700,12700,0
20231018,180600,155755700,12700,12700,12700,12700,0
20231018,180500,155755700,12700,12700,12700,12700,0
20231018,180400,155755700,12700,12700,12700,12700,0
20231018,180300,155755700,12700,12700,12700,12700,0
20231018,180200,155755700,12700,12700,12700,12700,0
20231018,180100,155755700,12700,12700,12700,12700,0
20231018,180000,155755700,12700,12700,12700,12700,0
20231018,175900,155755700,12700,12700,12700,12700,0
20231018,175800,155755700,12700,12700,12700,12700,0
20231018,175700,155755700,12700,12700,12700,12700,0
20231018,175600,155755700,12700,12700,12700,12700,0
20231018,175500,155755700,12700,12700,12700,12700,0
20231018,175400,155755700,12700,12700,12700,12700,0
20231018,175300,155755700,12700,12700,12700,12700,0
20231018,175200,155755700,12700,12700,12700,12700,0
20231018,175100,155755700,12700,12700,12700,12700,0
20231018,175000,155755700,12700,12700,12700,12700,0
20231018,174900,155755700,12700,12700,12700,12700,0
20231018,174800,155755700,12700,12700,12700,12700,0
20231018,174700,155755700,12700,12700,12700,12700,0
20231018,174600,155755700,12700,12700,12700,12700,0
20231018,174500,155755700,12700,12700,12700,12700,0
20231018,174400,155755700,12700,12700,12700,12700,0
20231018,174300,155755700,12700,12700,12700,12700,0
20231018,174200,155755700,12700,12700,12700,12700,0
20231018,174100,155755700,12700,12700,12700,12700,0
20231018,174000,155755700,12700,12700,12700,12700,3498
20231018,173900,155755700,12700,12700,12700,12700,0
20231018,173800,155755700,12700,12700,12700,12700,0
20231018,173700,155755700,12700,12700,12700,12700,0
20231018,173600,155755700,12700,12700,12700,12700,0
20231018,173500,155755700,12700,12700,12700,12700,0
20231018,173400,155755700,12700,12700,12700,12700,0
20231018,173300,155755700,12700,12700,12700,12700,0
20231018,173200,155755700,12700,12700,12700,12700,0
20231018,173100,155755700,12700,12700,12700,12700,0
20231018,173000,155755700,12700,12700,12700,12700,0
20231018,172900,155755700,12700,12700,12700,12700,0
20231018,172800,155755700,12700,12700,12700,12700,0
20231018,172700,155755700,12700,12700,12700,12700,0
20231018,172600,155755700,12700,12700,12700,12700,0
20231018,172500,155755700,12700,12700,12700,12700,0
20231018,172400,155755700,12700,12700,12700,12700,0
20231018,172300,155755700,12700,12700,12700,12700,0
20231018,172200,155755700,12700,12700,12700,12700,0
20231018,172100,155755700,12700,12700,12700,12700,0
20231018,172000,155755700,12700,12700,12700,12700,0
20231018,171900,155755700,12700,12700,12700,12700,0
20231018,171800,155755700,12700,12700,12700,12700,0
20231018,171700,155755700,12700,12700,12700,12700,0
20231018,171600,155755700,12700,12700,12700,12700,0
20231018,171500,155755700,12700,12700,12700,12700,0
20231018,171400,155755700,12700,12700,12700,12700,0
20231018,171300,155755700,12700,12700,12700,12700,0
20231018,171200,155755700,12700,12700,12700,12700,0
20231018,171100,155755700,12700,12700,12700,12700,0
20231018,171000,155755700,12700,12700,12700,12700,3498
20231018,170900,155755700,12700,12700,12700,12700,0
20231018,170800,155755700,12700,12700,12700,12700,0
20231018,170700,155755700,12700,12700,12700,12700,0
20231018,170600,155755700,12700,12700,12700,12700,0
20231018,170500,155755700,12700,12700,12700,12700,0
20231018,170400,155755700,12700,12700,12700,12700,0
20231018,170300,155755700,12700,12700,12700,12700,0
20231018,170200,155755700,12700,12700,12700,12700,0
20231018,170100,155755700,12700,12700,12700,12700,0
20231018,170000,155755700,12700,12700,12700,12700,0
20231018,165900,155755700,12700,12700,12700,12700,0
20231018,165800,155755700,12700,12700,12700,12700,0
20231018,165700,155755700,12700,12700,12700,12700,0
20231018,165600,155755700,12700,12700,12700,12700,0
20231018,165500,155755700,12700,12700,12700,12700,0
20231018,165400,155755700,12700,12700,12700,12700,0
20231018,165300,155755700,12700,12700,12700,12700,0
20231018,165200,155755700,12700,12700,12700,12700,0
20231018,165100,155755700,12700,12700,12700,12700,0
20231018,165000,155755700,12700,12700,12700,12700,0
20231018,164900,155755700,12700,12700,12700,12700,0
20231018,164800,155755700,12700,12700,12700,12700,0
20231018,164700,155755700,12700,12700,12700,12700,0
20231018,164600,155755700,12700,12700,12700,12700,0
20231018,164500,155755700,12700,12700,12700,12700,0
20231018,164400,155755700,12700,12700,12700,12700,0
20231018,164300,155755700,12700,12700,12700,12700,0
20231018,164200,155755700,12700,12700,12700,12700,0
20231018,164100,155755700,12700,12700,12700,12700,0
20231018,164000,155755700,12700,12700,12700,12700,3498
20231018,163900,155755700,12700,12700,12700,12700,0
20231018,163800,155755700,12700,12700,12700,12700,0
20231018,163700,155755700,12700,12700,12700,12700,0
20231018,163600,155755700,12700,12700,12700,12700,0
20231018,163500,155755700,12700,12700,12700,12700,0
20231018,163400,155755700,12700,12700,12700,12700,0
20231018,163300,155755700,12700,12700,12700,12700,0
20231018,163200,155755700,12700,12700,12700,12700,0
20231018,163100,155755700,12700,12700,12700,12700,0
20231018,163000,155755700,12700,12700,12700,12700,0
20231018,162900,155755700,12700,12700,12700,12700,0
20231018,162800,155755700,12700,12700,12700,12700,0
20231018,162700,155755700,12700,12700,12700,12700,0
20231018,162600,155755700,12700,12700,12700,12700,0
20231018,162500,155755700,12700,12700,12700,12700,0
20231018,162400,155755700,12700,12700,12700,12700,0
20231018,162300,155755700,12700,12700,12700,12700,0
20231018,162200,155755700,12700,12700,12700,12700,0
20231018,162100,155755700,12700,12700,12700,12700,0
20231018,162000,155755700,12700,12700,12700,12700,0
20231018,161900,155755700,12700,12700,12700,12700,0
20231018,161800,155755700,12700,12700,12700,12700,0
20231018,161700,155755700,12700,12700,12700,12700,0
20231018,161600,155755700,12700,12700,12700,12700,0
20231018,161500,155755700,12700,12700,12700,12700,0
20231018,161400,155755700,12700,12700,12700,12700,0
20231018,161300,155755700,12700,12700,12700,12700,0
20231018,161200,155755700,12700,12700,12700,12700,0
20231018,161100,155755700,12700,12700,12700,12700,0
20231018,161000,155755700,12700,12700,12700,12700,3498
20231018,160900,155755700,12700,12700,12700,12700,0
20231018,160800,155755700,12700,12700,12700,12700,0
20231018,160700,155755700,12700,12700,12700,12700,0
20231018,160600,155755700,12700,12700,12700,12700,0
20231018,160500,155755700,12700,12700,12700,12700,0
20231018,160400,155755700,12700,12700,12700,12700,0
20231018,160300,155755700,12700,12700,12700,12700,0
20231018,160200,155755700,12700,12700,12700,12700,0
20231018,160100,155755700,12700,12700,12700,12700,0
20231018,160000,155755700,12700,12700,12700,12700,0
20231018,155900,155755700,12700,12700,12700,12700,0
20231018,155800,155755700,12700,12700,12700,12700,0
20231018,155700,155755700,12700,12700,12700,12700,0
20231018,155600,155755700,12700,12700,12700,12700,0
20231018,155500,155755700,12700,12700,12700,12700,0
20231018,155400,155755700,12700,12700,12700,12700,0
20231018,155300,155755700,12700,12700,12700,12700,0
20231018,155200,155755700,12700,12700,12700,12700,0
20231018,155100,155755700,12700,12700,12700,12700,0
20231018,155000,155755700,12700,12700,12700,12700,0
20231018,154900,155755700,12700,12700,12700,12700,0
20231018,154800,155755700,12700,12700,12700,12700,0
20231018,154700,155755700,12700,12700,12700,12700,0
20231018,154600,155755700,12700,12700,12700,12700,0
20231018,154500,155755700,12700,12700,12700,12700,0
20231018,154400,155755700,12700,12700,12700,12700,0
20231018,154300,155755700,12700,12700,12700,12700,0
20231018,154200,155755700,12700,12700,12700,12700,0
20231018,154100,155755700,12700,12700,12700,12700,0
20231018,154000,155755700,12700,12700,12700,12700,3498
20231018,153900,155755700,12700,12700,12700,12700,0
20231018,153800,155755700,12700,12700,12700,12700,0
20231018,153700,155755700,12700,12700,12700,12700,0
20231018,153600,155755700,12700,12700,12700,12700,0
20231018,153500,155755700,12700,12700,12700,12700,0
20231018,153400,155755700,12700,12700,12700,12700,0
20231018,153300,155755700,12700,12700,12700,12700,0
20231018,153200,155755700,12700,12700,12700,12700,0
20231018,153100,155755700,12700,12700,12700,12700,0
20231018,153000,155755700,12700,12700,12700,12700,3498
20231018,152900,111331100,12660,12660,12660,12660,0
20231018,152800,111331100,12660,12660,12660,12660,0
20231018,152700,111331100,12660,12660,12660,12660,0
20231018,152600,111331100,12660,12660,12660,12660,0
20231018,152500,111331100,12660,12660,12660,12660,0
20231018,152400,111331100,12660,12660,12660,12660,0
20231018,152300,111331100,12660,12660,12660,12660,0
20231018,152200,111331100,12660,12660,12660,12660,0
20231018,152100,111331100,12660,12660,12660,12660,0
20231018,152000,111331100,12660,12660,12660,12660,0
20231018,151900,111331100,12660,12660,12660,12660,0
20231018,151800,111331100,12660,12660,12660,12660,0
20231018,151700,111331100,12660,12680,12680,12660,333
20231018,151600,107113900,12690,12690,12690,12690,11
20231018,151500,106974310,12680,12680,12680,12680,2
20231018,151400,106948950,12680,12680,12680,12680,40
20231018,151300,106441750,12680,12680,12680,12680,1
20231018,151200,106429070,12680,12690,12690,12680,64
20231018,151100,105617510,12690,12690,12690,12690,14
20231018,151000,105439850,12680,12680,12680,12680,1
20231018,150900,105427170,12690,12690,12690,12690,0
20231018,150800,105427170,12690,12690,12690,12690,0
20231018,150700,105427170,12690,12690,12690,12690,0
20231018,150600,105427170,12690,12690,12690,12690,0
20231018,150500,105427170,12690,12700,12700,12690,23
20231018,150400,105135280,12690,12690,12690,12690,0
20231018,150300,105135280,12690,12690,12690,12690,0
20231018,150200,105135280,12690,12690,12690,12690,0
20231018,150100,105135280,12690,12690,12690,12690,0
20231018,150000,105135280,12690,12690,12690,12690,0
20231018,145900,105135280,12690,12690,12690,12690,1
20231018,145800,105122590,12690,12690,12690,12690,0
20231018,145700,105122590,12690,12700,12700,12690,267
20231018,145600,101731910,12700,12690,12700,12690,19
20231018,145500,101490790,12690,12690,12690,12690,0
20231018,145400,101490790,12690,12690,12690,12690,0
20231018,145300,101490790,12690,12690,12690,12690,0
20231018,145200,101490790,12690,12690,12690,12690,0
20231018,145100,101490790,12690,12690,12690,12690,0
20231018,145000,101490790,12690,12690,12690,12690,1
20231018,144900,101478100,12690,12690,12690,12690,0
20231018,144800,101478100,12690,12690,12690,12690,0
20231018,144700,101478100,12690,12690,12690,12690,0
20231018,144600,101478100,12690,12690,12690,12690,0
20231018,144500,101478100,12690,12690,12690,12690,0
20231018,144400,101478100,12690,12690,12700,12690,22
20231018,144300,101198910,12700,12700,12700,12700,0
20231018,144200,101198910,12700,12700,12700,12700,0
20231018,144100,101198910,12700,12700,12700,12700,0
20231018,144000,101198910,12700,12700,12700,12700,0
20231018,143900,101198910,12700,12700,12700,12700,0
20231018,143800,101198910,12700,12700,12700,12700,0
20231018,143700,101198910,12700,12700,12700,12700,0
20231018,143600,101198910,12700,12700,12700,12700,0
20231018,143500,101198910,12700,12700,12700,12700,0
20231018,143400,101198910,12700,12700,12700,12700,0
20231018,143300,101198910,12700,12700,12700,12700,0
20231018,143200,101198910,12700,12700,12700,12700,5
20231018,143100,101135410,12690,12690,12690,12690,0
20231018,143000,101135410,12690,12690,12690,12690,0
20231018,142900,101135410,12690,12690,12690,12690,0
20231018,142800,101135410,12690,12690,12690,12690,1
20231018,142700,101122720,12690,12690,12690,12690,0
20231018,142600,101122720,12690,12690,12690,12690,1
20231018,142500,101110030,12690,12690,12690,12690,0
20231018,142400,101110030,12690,12690,12690,12690,42
20231018,142300,100577050,12690,12690,12690,12690,0
20231018,142200,100577050,12690,12690,12690,12690,0
20231018,142100,100577050,12690,12690,12690,12690,0
20231018,142000,100577050,12690,12690,12690,12690,0
20231018,141900,100577050,12690,12690,12690,12690,0
20231018,141800,100577050,12690,12690,12690,12690,0
20231018,141700,100577050,12690,12690,12690,12690,0
20231018,141600,100577050,12690,12690,12690,12690,0
20231018,141500,100577050,12690,12680,12690,12680,502
20231018,141400,94206690,12680,12680,12680,12680,1
20231018,141300,94194010,12680,12680,12680,12680,2
20231018,141200,94168650,12690,12690,12690,12690,0
20231018,141100,94168650,12690,12690,12690,12690,0
20231018,141000,94168650,12690,12690,12690,12690,5
20231018,140900,94105200,12680,12680,12680,12680,0
20231018,140800,94105200,12680,12680,12680,12680,0
20231018,140700,94105200,12680,12680,12680,12680,0
20231018,140600,94105200,12680,12680,12680,12680,0
20231018,140500,94105200,12680,12680,12680,12680,0
20231018,140400,94105200,12680,12700,12700,12680,1114
20231018,140300,79959640,12690,12690,12690,12690,71
20231018,140200,79058650,12690,12690,12690,12690,1
20231018,140100,79045960,12690,12690,12690,12690,0
20231018,140000,79045960,12690,12690,12690,12690,0
20231018,135900,79045960,12690,12690,12690,12690,0
20231018,135800,79045960,12690,12690,12690,12690,0
20231018,135700,79045960,12690,12710,12710,12690,13
20231018,135600,78880750,12710,12710,12710,12710,0
20231018,135500,78880750,12710,12710,12710,12710,0
20231018,135400,78880750,12710,12710,12710,12710,0
20231018,135300,78880750,12710,12710,12710,12710,0
20231018,135200,78880750,12710,12710,12710,12710,0
20231018,135100,78880750,12710,12710,12710,12710,0
20231018,135000,78880750,12710,12710,12710,12710,0
20231018,134900,78880750,12710,12710,12710,12710,0
20231018,134800,78880750,12710,12710,12710,12710,0
20231018,134700,78880750,12710,12710,12710,12710,0
20231018,134600,78880750,12710,12720,12720,12710,564
20231018,134500,71707310,12710,12710,12710,12710,0
20231018,134400,71707310,12710,12710,12710,12710,0
20231018,134300,71707310,12710,12710,12710,12710,0
20231018,134200,71707310,12710,12710,12710,12710,2
20231018,134100,71681890,12720,12720,12720,12720,0
20231018,134000,71681890,12720,12720,12720,12720,0
20231018,133900,71681890,12720,12720,12720,12720,0
20231018,133800,71681890,12720,12710,12720,12710,4
20231018,133700,71631020,12720,12720,12720,12720,500
20231018,133600,65271020,12710,12710,12710,12710,0
20231018,133500,65271020,12710,12720,12720,12710,28
20231018,133400,64915100,12710,12710,12710,12710,0
20231018,133300,64915100,12710,12710,12710,12710,0
20231018,133200,64915100,12710,12710,12710,12710,0
20231018,133100,64915100,12710,12710,12710,12710,0
20231018,133000,64915100,12710,12710,12710,12710,0
20231018,132900,64915100,12710,12710,12710,12710,0
20231018,132800,64915100,12710,12710,12710,12710,2
20231018,132700,64889680,12700,12700,12700,12700,0
20231018,132600,64889680,12700,12700,12700,12700,0
20231018,132500,64889680,12700,12700,12700,12700,0
20231018,132400,64889680,12700,12700,12700,12700,82
20231018,132300,63848280,12710,12710,12710,12710,0
20231018,132200,63848280,12710,12710,12710,12710,0
20231018,132100,63848280,12710,12710,12710,12710,0
20231018,132000,63848280,12710,12710,12710,12710,0
20231018,131900,63848280,12710,12710,12710,12710,0
20231018,131800,63848280,12710,12710,12710,12710,0
20231018,131700,63848280,12710,12710,12710,12710,0
20231018,131600,63848280,12710,12710,12710,12710,500
20231018,131500,57493280,12700,12700,12700,12700,0
20231018,131400,57493280,12700,12690,12700,12690,20
20231018,131300,57239380,12690,12690,12690,12690,1
20231018,131200,57226690,12700,12700,12700,12700,0
20231018,131100,57226690,12700,12700,12700,12700,71
20231018,131000,56324990,12710,12710,12710,12710,0
20231018,130900,56324990,12710,12710,12710,12710,0
20231018,130800,56324990,12710,12710,12710,12710,0
20231018,130700,56324990,12710,12710,12710,12710,0
20231018,130600,56324990,12710,12710,12710,12710,0
20231018,130500,56324990,12710,12710,12710,12710,0
20231018,130400,56324990,12710,12710,12710,12710,0
20231018,130300,56324990,12710,12710,12710,12710,0
20231018,130200,56324990,12710,12710,12710,12710,0
20231018,130100,56324990,12710,12710,12710,12710,0
20231018,130000,56324990,12710,12710,12710,12710,0
20231018,125900,56324990,12710,12710,12710,12710,0
20231018,125800,56324990,12710,12710,12710,12710,0
20231018,125700,56324990,12710,12710,12710,12710,0
20231018,125600,56324990,12710,12710,12710,12710,0
20231018,125500,56324990,12710,12710,12710,12710,0
20231018,125400,56324990,12710,12710,12710,12710,3
20231018,125300,56286860,12720,12720,12720,12720,0
20231018,125200,56286860,12720,12720,12720,12720,0
20231018,125100,56286860,12720,12720,12720,12720,0
20231018,125000,56286860,12720,12720,12720,12720,0
20231018,124900,56286860,12720,12720,12720,12720,0
20231018,124800,56286860,12720,12720,12720,12720,0
20231018,124700,56286860,12720,12720,12720,12720,0
20231018,124600,56286860,12720,12720,12720,12720,4
20231018,124500,56235980,12720,12720,12720,12720,0
20231018,124400,56235980,12720,12720,12720,12720,0
20231018,124300,56235980,12720,12720,12720,12720,0
20231018,124200,56235980,12720,12720,12720,12720,0
20231018,124100,56235980,12720,12700,12720,12690,114
20231018,124000,54788360,12720,12720,12720,12720,0
20231018,123900,54788360,12720,12720,12720,12720,0
20231018,123800,54788360,12720,12720,12720,12720,0
20231018,123700,54788360,12720,12720,12720,12720,0
20231018,123600,54788360,12720,12720,12720,12720,0
20231018,123500,54788360,12720,12720,12720,12720,0
20231018,123400,54788360,12720,12720,12720,12720,0
20231018,123300,54788360,12720,12720,12720,12720,0
20231018,123200,54788360,12720,12720,12720,12720,0
20231018,123100,54788360,12720,12720,12720,12720,0
20231018,123000,54788360,12720,12720,12720,12720,0
20231018,122900,54788360,12720,12720,12720,12720,0
20231018,122800,54788360,12720,12720,12720,12720,0
20231018,122700,54788360,12720,12720,12720,12720,0
20231018,122600,54788360,12720,12720,12720,12720,0
20231018,122500,54788360,12720,12720,12720,12720,0
20231018,122400,54788360,12720,12720,12720,12720,0
20231018,122300,54788360,12720,12720,12720,12720,0
20231018,122200,54788360,12720,12720,12720,12720,0
20231018,122100,54788360,12720,12720,12720,12720,0
20231018,122000,54788360,12720,12720,12720,12720,0
20231018,121900,54788360,12720,12720,12720,12720,6
20231018,121800,54712040,12720,12720,12720,12720,0
20231018,121700,54712040,12720,12720,12720,12720,0
20231018,121600,54712040,12720,12720,12720,12720,0
20231018,121500,54712040,12720,12720,12720,12720,0
20231018,121400,54712040,12720,12720,12720,12720,0
20231018,121300,54712040,12720,12720,12720,12720,0
20231018,121200,54712040,12720,12720,12720,12720,0
20231018,121100,54712040,12720,12720,12720,12720,0
20231018,121000,54712040,12720,12720,12720,12720,0
20231018,120900,54712040,12720,12720,12720,12720,0
20231018,120800,54712040,12720,12720,12720,12720,0
20231018,120700,54712040,12720,12720,12720,12720,0
20231018,120600,54712040,12720,12720,12720,12720,0
20231018,120500,54712040,12720,12720,12720,12720,0
20231018,120400,54712040,12720,12720,12720,12720,0
20231018,120300,54712040,12720,12720,12720,12720,0
20231018,120200,54712040,12720,12720,12720,12720,0
20231018,120100,54712040,12720,12720,12720,12720,0
20231018,120000,54712040,12720,12720,12720,12720,0
20231018,115900,54712040,12720,12720,12720,12720,0
20231018,115800,54712040,12720,12720,12720,12720,0
20231018,115700,54712040,12720,12720,12720,12720,0
20231018,115600,54712040,12720,12720,12720,12720,0
20231018,115500,54712040,12720,12720,12720,12720,0
20231018,115400,54712040,12720,12720,12720,12720,10
20231018,115300,54584840,12730,12730,12730,12730,0
20231018,115200,54584840,12730,12730,12730,12730,0
20231018,115100,54584840,12730,12730,12730,12730,0
20231018,115000,54584840,12730,12730,12730,12730,0
20231018,114900,54584840,12730,12730,12730,12730,0
20231018,114800,54584840,12730,12730,12730,12730,0
20231018,114700,54584840,12730,12730,12730,12730,0
20231018,114600,54584840,12730,12730,12730,12730,0
20231018,114500,54584840,12730,12730,12730,12730,0
20231018,114400,54584840,12730,12730,12730,12730,0
20231018,114300,54584840,12730,12730,12730,12730,0
20231018,114200,54584840,12730,12730,12730,12730,0
20231018,114100,54584840,12730,12730,12730,12730,0
20231018,114000,54584840,12730,12730,12730,12730,0
20231018,113900,54584840,12730,12730,12730,12730,0
20231018,113800,54584840,12730,12730,12730,12730,0
20231018,113700,54584840,12730,12730,12730,12730,0
20231018,113600,54584840,12730,12730,12730,12730,0
20231018,113500,54584840,12730,12730,12730,12730,0
20231018,113400,54584840,12730,12730,12730,12730,0
20231018,113300,54584840,12730,12730,12730,12730,0
20231018,113200,54584840,12730,12730,12730,12730,0
20231018,113100,54584840,12730,12730,12730,12730,0
20231018,113000,54584840,12730,12730,12730,12730,0
20231018,112900,54584840,12730,12730,12730,12730,0
20231018,112800,54584840,12730,12730,12730,12730,0
20231018,112700,54584840,12730,12730,12730,12730,0
20231018,112600,54584840,12730,12730,12730,12730,0
20231018,112500,54584840,12730,12730,12730,12730,0
20231018,112400,54584840,12730,12730,12730,12730,0
20231018,112300,54584840,12730,12730,12730,12730,0
20231018,112200,54584840,12730,12730,12730,12730,0
20231018,112100,54584840,12730,12730,12730,12730,0
20231018,112000,54584840,12730,12730,12730,12730,0
20231018,111900,54584840,12730,12730,12730,12730,0
20231018,111800,54584840,12730,12730,12730,12730,0
20231018,111700,54584840,12730,12730,12730,12730,0
20231018,111600,54584840,12730,12730,12730,12730,6
20231018,111500,54508460,12730,12730,12730,12730,0
20231018,111400,54508460,12730,12730,12730,12730,0
20231018,111300,54508460,12730,12730,12730,12730,0
20231018,111200,54508460,12730,12730,12730,12730,0
20231018,111100,54508460,12730,12730,12730,12730,0
20231018,111000,54508460,12730,12730,12730,12730,0
20231018,110900,54508460,12730,12730,12730,12730,0
20231018,110800,54508460,12730,12730,12730,12730,0
20231018,110700,54508460,12730,12730,12730,12730,0
20231018,110600,54508460,12730,12730,12730,12730,0
20231018,110500,54508460,12730,12730,12730,12730,0
20231018,110400,54508460,12730,12730,12730,12730,1
20231018,110300,54495730,12720,12720,12720,12720,0
20231018,110200,54495730,12720,12720,12720,12720,0
20231018,110100,54495730,12720,12720,12720,12720,0
20231018,110000,54495730,12720,12720,12720,12720,500
20231018,105900,48135730,12730,12730,12730,12730,0
20231018,105800,48135730,12730,12730,12730,12730,0
20231018,105700,48135730,12730,12730,12730,12730,0
20231018,105600,48135730,12730,12730,12730,12730,6
20231018,105500,48059350,12740,12740,12740,12740,0
20231018,105400,48059350,12740,12740,12740,12740,0
20231018,105300,48059350,12740,12740,12740,12740,0
20231018,105200,48059350,12740,12740,12740,12740,0
20231018,105100,48059350,12740,12740,12740,12740,0
20231018,105000,48059350,12740,12740,12740,12740,0
20231018,104900,48059350,12740,12740,12740,12740,0
20231018,104800,48059350,12740,12740,12740,12740,0
20231018,104700,48059350,12740,12740,12740,12740,0
20231018,104600,48059350,12740,12740,12740,12740,0
20231018,104500,48059350,12740,12740,12740,12740,0
20231018,104400,48059350,12740,12740,12740,12740,0
20231018,104300,48059350,12740,12740,12740,12740,0
20231018,104200,48059350,12740,12740,12740,12740,0
20231018,104100,48059350,12740,12740,12740,12740,0
20231018,104000,48059350,12740,12740,12740,12740,0
20231018,103900,48059350,12740,12740,12740,12740,2
20231018,103800,48033870,12710,12710,12710,12710,0
20231018,103700,48033870,12710,12710,12710,12710,0
20231018,103600,48033870,12710,12710,12710,12710,0
20231018,103500,48033870,12710,12710,12710,12710,0
20231018,103400,48033870,12710,12710,12710,12710,0
20231018,103300,48033870,12710,12710,12710,12710,4
20231018,103200,47983030,12740,12740,12740,12740,0
20231018,103100,47983030,12740,12740,12740,12740,0
20231018,103000,47983030,12740,12740,12740,12740,500
20231018,102900,41613030,12720,12720,12720,12720,0
20231018,102800,41613030,12720,12720,12720,12720,0
20231018,102700,41613030,12720,12720,12720,12720,0
20231018,102600,41613030,12720,12740,12740,12710,750
20231018,102500,32070740,12750,12750,12750,12750,0
20231018,102400,32070740,12750,12750,12750,12750,0
20231018,102300,32070740,12750,12750,12750,12750,0
20231018,102200,32070740,12750,12750,12750,12750,0
20231018,102100,32070740,12750,12750,12750,12750,4
20231018,102000,32019740,12750,12750,12750,12750,0
20231018,101900,32019740,12750,12750,12750,12750,0
20231018,101800,32019740,12750,12750,12750,12750,0
20231018,101700,32019740,12750,12750,12750,12750,0
20231018,101600,32019740,12750,12750,12750,12750,0
20231018,101500,32019740,12750,12750,12750,12750,0
20231018,101400,32019740,12750,12750,12750,12750,0
20231018,101300,32019740,12750,12750,12750,12750,0
20231018,101200,32019740,12750,12750,12750,12750,0
20231018,101100,32019740,12750,12750,12750,12750,0
20231018,101000,32019740,12750,12750,12750,12750,0
20231018,100900,32019740,12750,12750,12750,12750,6
20231018,100800,31943240,12750,12750,12750,12750,0
20231018,100700,31943240,12750,12750,12750,12750,1
20231018,100600,31930490,12750,12750,12750,12750,0
20231018,100500,31930490,12750,12750,12750,12750,0
20231018,100400,31930490,12750,12750,12750,12750,100
20231018,100300,30655490,12750,12750,12750,12750,0
20231018,100200,30655490,12750,12750,12750,12750,0
20231018,100100,30655490,12750,12750,12750,12750,500
20231018,100000,24280490,12750,12750,12750,12750,1
20231018,095900,24267740,12760,12760,12760,12760,0
20231018,095800,24267740,12760,12760,12760,12760,0
20231018,095700,24267740,12760,12760,12760,12760,0
20231018,095600,24267740,12760,12760,12760,12760,0
20231018,095500,24267740,12760,12760,12760,12760,0
20231018,095400,24267740,12760,12760,12760,12760,0
20231018,095300,24267740,12760,12760,12760,12760,0
20231018,095200,24267740,12760,12760,12760,12760,0
20231018,095100,24267740,12760,12760,12760,12760,0
20231018,095000,24267740,12760,12760,12760,12760,0
20231018,094900,24267740,12760,12760,12760,12760,0
20231018,094800,24267740,12760,12760,12760,12760,0
20231018,094700,24267740,12760,12760,12760,12760,0
20231018,094600,24267740,12760,12760,12760,12760,31
20231018,094500,23872180,12760,12760,12760,12760,0
20231018,094400,23872180,12760,12760,12760,12760,100
20231018,094300,22596180,12760,12760,12760,12760,0
20231018,094200,22596180,12760,12760,12760,12760,0
20231018,094100,22596180,12760,12760,12760,12760,16
20231018,094000,22392020,12770,12770,12770,12770,0
20231018,093900,22392020,12770,12770,12770,12770,0
20231018,093800,22392020,12770,12770,12770,12770,0
20231018,093700,22392020,12770,12770,12770,12770,0
20231018,093600,22392020,12770,12770,12770,12770,0
20231018,093500,22392020,12770,12770,12770,12770,0
20231018,093400,22392020,12770,12770,12770,12770,0
20231018,093300,22392020,12770,12770,12770,12770,0
20231018,093200,22392020,12770,12770,12770,12770,0
20231018,093100,22392020,12770,12770,12770,12770,0
20231018,093000,22392020,12770,12770,12770,12770,500
20231018,092900,16007020,12770,12770,12770,12770,0
20231018,092800,16007020,12770,12770,12770,12770,0
20231018,092700,16007020,12770,12770,12770,12770,0
20231018,092600,16007020,12770,12770,12770,12770,0
20231018,092500,16007020,12770,12770,12770,12770,1
20231018,092400,15994250,12760,12760,12760,12760,0
20231018,092300,15994250,12760,12760,12760,12760,0
20231018,092200,15994250,12760,12760,12760,12760,40
20231018,092100,15483850,12760,12760,12760,12760,0
20231018,092000,15483850,12760,12760,12760,12760,0
20231018,091900,15483850,12760,12760,12760,12760,0
20231018,091800,15483850,12760,12760,12760,12760,0
20231018,091700,15483850,12760,12760,12760,12760,1
20231018,091600,15471090,12740,12740,12740,12740,0
20231018,091500,15471090,12740,12760,12760,12740,12
20231018,091400,15318190,12750,12750,12750,12750,7
20231018,091300,15228940,12770,12770,12770,12770,0
20231018,091200,15228940,12770,12770,12770,12770,0
20231018,091100,15228940,12770,12770,12770,12770,15
20231018,091000,15037390,12760,12760,12760,12760,0
20231018,090900,15037390,12760,12760,12760,12760,9
20231018,090800,14922550,12770,12770,12770,12770,6
20231018,090700,14845930,12760,12760,12760,12760,0
20231018,090600,14845930,12760,12760,12760,12760,0
20231018,090500,14845930,12760,12760,12760,12760,1
20231018,090400,14833170,12750,12750,12750,12750,1
20231018,090300,14820420,12750,12750,12750,12750,1
20231018,090200,14807670,12740,12740,12740,12730,176
20231018,090100,12565440,12720,12720,12720,12720,490
20231018,090000,6332640,12640,12640,12640,12640,501