stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204300,925023280,6110,6110,6110,6110,2857
20231012,204200,925023280,6110,6110,6110,6110,0
20231012,204100,925023280,6110,6110,6110,6110,0
20231012,204000,925023280,6110,6110,6110,6110,0
20231012,203900,925023280,6110,6110,6110,6110,0
20231012,203800,925023280,6110,6110,6110,6110,0
20231012,203700,925023280,6110,6110,6110,6110,0
20231012,203600,925023280,6110,6110,6110,6110,0
20231012,203500,925023280,6110,6110,6110,6110,0
20231012,203400,925023280,6110,6110,6110,6110,0
20231012,203300,925023280,6110,6110,6110,6110,0
20231012,203200,925023280,6110,6110,6110,6110,0
20231012,203100,925023280,6110,6110,6110,6110,0
20231012,203000,925023280,6110,6110,6110,6110,0
20231012,202900,925023280,6110,6110,6110,6110,0
20231012,202800,925023280,6110,6110,6110,6110,0
20231012,202700,925023280,6110,6110,6110,6110,0
20231012,202600,925023280,6110,6110,6110,6110,0
20231012,202500,925023280,6110,6110,6110,6110,0
20231012,202400,925023280,6110,6110,6110,6110,0
20231012,202300,925023280,6110,6110,6110,6110,0
20231012,202200,925023280,6110,6110,6110,6110,0
20231012,202100,925023280,6110,6110,6110,6110,0
20231012,202000,925023280,6110,6110,6110,6110,0
20231012,201900,925023280,6110,6110,6110,6110,0
20231012,201800,925023280,6110,6110,6110,6110,0
20231012,201700,925023280,6110,6110,6110,6110,0
20231012,201600,925023280,6110,6110,6110,6110,0
20231012,201500,925023280,6110,6110,6110,6110,0
20231012,201400,925023280,6110,6110,6110,6110,0
20231012,201300,925023280,6110,6110,6110,6110,2857
20231012,201200,925023280,6110,6110,6110,6110,0
20231012,201100,925023280,6110,6110,6110,6110,0
20231012,201000,925023280,6110,6110,6110,6110,0
20231012,200900,925023280,6110,6110,6110,6110,0
20231012,200800,925023280,6110,6110,6110,6110,0
20231012,200700,925023280,6110,6110,6110,6110,0
20231012,200600,925023280,6110,6110,6110,6110,0
20231012,200500,925023280,6110,6110,6110,6110,0
20231012,200400,925023280,6110,6110,6110,6110,0
20231012,200300,925023280,6110,6110,6110,6110,0
20231012,200200,925023280,6110,6110,6110,6110,0
20231012,200100,925023280,6110,6110,6110,6110,0
20231012,200000,925023280,6110,6110,6110,6110,0
20231012,195900,925023280,6110,6110,6110,6110,0
20231012,195800,925023280,6110,6110,6110,6110,0
20231012,195700,925023280,6110,6110,6110,6110,0
20231012,195600,925023280,6110,6110,6110,6110,0
20231012,195500,925023280,6110,6110,6110,6110,0
20231012,195400,925023280,6110,6110,6110,6110,0
20231012,195300,925023280,6110,6110,6110,6110,0
20231012,195200,925023280,6110,6110,6110,6110,0
20231012,195100,925023280,6110,6110,6110,6110,0
20231012,195000,925023280,6110,6110,6110,6110,0
20231012,194900,925023280,6110,6110,6110,6110,0
20231012,194800,925023280,6110,6110,6110,6110,0
20231012,194700,925023280,6110,6110,6110,6110,0
20231012,194600,925023280,6110,6110,6110,6110,0
20231012,194500,925023280,6110,6110,6110,6110,0
20231012,194400,925023280,6110,6110,6110,6110,0
20231012,194300,925023280,6110,6110,6110,6110,2857
20231012,194200,925023280,6110,6110,6110,6110,0
20231012,194100,925023280,6110,6110,6110,6110,0
20231012,194000,925023280,6110,6110,6110,6110,0
20231012,193900,925023280,6110,6110,6110,6110,0
20231012,193800,925023280,6110,6110,6110,6110,0
20231012,193700,925023280,6110,6110,6110,6110,0
20231012,193600,925023280,6110,6110,6110,6110,0
20231012,193500,925023280,6110,6110,6110,6110,0
20231012,193400,925023280,6110,6110,6110,6110,0
20231012,193300,925023280,6110,6110,6110,6110,0
20231012,193200,925023280,6110,6110,6110,6110,0
20231012,193100,925023280,6110,6110,6110,6110,0
20231012,193000,925023280,6110,6110,6110,6110,0
20231012,192900,925023280,6110,6110,6110,6110,0
20231012,192800,925023280,6110,6110,6110,6110,0
20231012,192700,925023280,6110,6110,6110,6110,0
20231012,192600,925023280,6110,6110,6110,6110,0
20231012,192500,925023280,6110,6110,6110,6110,0
20231012,192400,925023280,6110,6110,6110,6110,0
20231012,192300,925023280,6110,6110,6110,6110,0
20231012,192200,925023280,6110,6110,6110,6110,0
20231012,192100,925023280,6110,6110,6110,6110,0
20231012,192000,925023280,6110,6110,6110,6110,0
20231012,191900,925023280,6110,6110,6110,6110,0
20231012,191800,925023280,6110,6110,6110,6110,0
20231012,191700,925023280,6110,6110,6110,6110,0
20231012,191600,925023280,6110,6110,6110,6110,0
20231012,191500,925023280,6110,6110,6110,6110,0
20231012,191400,925023280,6110,6110,6110,6110,0
20231012,191300,925023280,6110,6110,6110,6110,2857
20231012,191200,925023280,6110,6110,6110,6110,0
20231012,191100,925023280,6110,6110,6110,6110,0
20231012,191000,925023280,6110,6110,6110,6110,0
20231012,190900,925023280,6110,6110,6110,6110,0
20231012,190800,925023280,6110,6110,6110,6110,0
20231012,190700,925023280,6110,6110,6110,6110,0
20231012,190600,925023280,6110,6110,6110,6110,0
20231012,190500,925023280,6110,6110,6110,6110,0
20231012,190400,925023280,6110,6110,6110,6110,0
20231012,190300,925023280,6110,6110,6110,6110,0
20231012,190200,925023280,6110,6110,6110,6110,0
20231012,190100,925023280,6110,6110,6110,6110,0
20231012,190000,925023280,6110,6110,6110,6110,0
20231012,185900,925023280,6110,6110,6110,6110,0
20231012,185800,925023280,6110,6110,6110,6110,0
20231012,185700,925023280,6110,6110,6110,6110,0
20231012,185600,925023280,6110,6110,6110,6110,0
20231012,185500,925023280,6110,6110,6110,6110,0
20231012,185400,925023280,6110,6110,6110,6110,0
20231012,185300,925023280,6110,6110,6110,6110,0
20231012,185200,925023280,6110,6110,6110,6110,0
20231012,185100,925023280,6110,6110,6110,6110,0
20231012,185000,925023280,6110,6110,6110,6110,0
20231012,184900,925023280,6110,6110,6110,6110,0
20231012,184800,925023280,6110,6110,6110,6110,0
20231012,184700,925023280,6110,6110,6110,6110,0
20231012,184600,925023280,6110,6110,6110,6110,0
20231012,184500,925023280,6110,6110,6110,6110,0
20231012,184400,925023280,6110,6110,6110,6110,0
20231012,184300,925023280,6110,6110,6110,6110,2857
20231012,184200,925023280,6110,6110,6110,6110,0
20231012,184100,925023280,6110,6110,6110,6110,0
20231012,184000,925023280,6110,6110,6110,6110,0
20231012,183900,925023280,6110,6110,6110,6110,0
20231012,183800,925023280,6110,6110,6110,6110,0
20231012,183700,925023280,6110,6110,6110,6110,0
20231012,183600,925023280,6110,6110,6110,6110,0
20231012,183500,925023280,6110,6110,6110,6110,0
20231012,183400,925023280,6110,6110,6110,6110,0
20231012,183300,925023280,6110,6110,6110,6110,0
20231012,183200,925023280,6110,6110,6110,6110,0
20231012,183100,925023280,6110,6110,6110,6110,0
20231012,183000,925023280,6110,6110,6110,6110,0
20231012,182900,925023280,6110,6110,6110,6110,0
20231012,182800,925023280,6110,6110,6110,6110,0
20231012,182700,925023280,6110,6110,6110,6110,0
20231012,182600,925023280,6110,6110,6110,6110,0
20231012,182500,925023280,6110,6110,6110,6110,0
20231012,182400,925023280,6110,6110,6110,6110,0
20231012,182300,925023280,6110,6110,6110,6110,0
20231012,182200,925023280,6110,6110,6110,6110,0
20231012,182100,925023280,6110,6110,6110,6110,0
20231012,182000,925023280,6110,6110,6110,6110,0
20231012,181900,925023280,6110,6110,6110,6110,0
20231012,181800,925023280,6110,6110,6110,6110,0
20231012,181700,925023280,6110,6110,6110,6110,0
20231012,181600,925023280,6110,6110,6110,6110,0
20231012,181500,925023280,6110,6110,6110,6110,0
20231012,181400,925023280,6110,6110,6110,6110,0
20231012,181300,925023280,6110,6110,6110,6110,2857
20231012,181200,925023280,6110,6110,6110,6110,0
20231012,181100,925023280,6110,6110,6110,6110,0
20231012,181000,925023280,6110,6110,6110,6110,0
20231012,180900,925023280,6110,6110,6110,6110,0
20231012,180800,925023280,6110,6110,6110,6110,0
20231012,180700,925023280,6110,6110,6110,6110,0
20231012,180600,925023280,6110,6110,6110,6110,0
20231012,180500,925023280,6110,6110,6110,6110,0
20231012,180400,925023280,6110,6110,6110,6110,0
20231012,180300,925023280,6110,6110,6110,6110,0
20231012,180200,925023280,6110,6110,6110,6110,0
20231012,180100,925023280,6110,6110,6110,6110,0
20231012,180000,925023280,6110,6110,6110,6110,0
20231012,175900,925023280,6110,6110,6110,6110,0
20231012,175800,925023280,6110,6110,6110,6110,0
20231012,175700,925023280,6110,6110,6110,6110,0
20231012,175600,925023280,6110,6110,6110,6110,0
20231012,175500,925023280,6110,6110,6110,6110,0
20231012,175400,925023280,6110,6110,6110,6110,0
20231012,175300,925023280,6110,6110,6110,6110,0
20231012,175200,925023280,6110,6110,6110,6110,0
20231012,175100,925023280,6110,6110,6110,6110,0
20231012,175000,925023280,6110,6110,6110,6110,0
20231012,174900,925023280,6110,6110,6110,6110,0
20231012,174800,925023280,6110,6110,6110,6110,0
20231012,174700,925023280,6110,6110,6110,6110,0
20231012,174600,925023280,6110,6110,6110,6110,0
20231012,174500,925023280,6110,6110,6110,6110,0
20231012,174400,925023280,6110,6110,6110,6110,0
20231012,174300,925023280,6110,6110,6110,6110,2857
20231012,174200,925023280,6110,6110,6110,6110,0
20231012,174100,925023280,6110,6110,6110,6110,0
20231012,174000,925023280,6110,6110,6110,6110,0
20231012,173900,925023280,6110,6110,6110,6110,0
20231012,173800,925023280,6110,6110,6110,6110,0
20231012,173700,925023280,6110,6110,6110,6110,0
20231012,173600,925023280,6110,6110,6110,6110,0
20231012,173500,925023280,6110,6110,6110,6110,0
20231012,173400,925023280,6110,6110,6110,6110,0
20231012,173300,925023280,6110,6110,6110,6110,0
20231012,173200,925023280,6110,6110,6110,6110,0
20231012,173100,925023280,6110,6110,6110,6110,0
20231012,173000,925023280,6110,6110,6110,6110,0
20231012,172900,925023280,6110,6110,6110,6110,0
20231012,172800,925023280,6110,6110,6110,6110,0
20231012,172700,925023280,6110,6110,6110,6110,0
20231012,172600,925023280,6110,6110,6110,6110,0
20231012,172500,925023280,6110,6110,6110,6110,0
20231012,172400,925023280,6110,6110,6110,6110,0
20231012,172300,925023280,6110,6110,6110,6110,0
20231012,172200,925023280,6110,6110,6110,6110,0
20231012,172100,925023280,6110,6110,6110,6110,0
20231012,172000,925023280,6110,6110,6110,6110,0
20231012,171900,925023280,6110,6110,6110,6110,0
20231012,171800,925023280,6110,6110,6110,6110,0
20231012,171700,925023280,6110,6110,6110,6110,0
20231012,171600,925023280,6110,6110,6110,6110,0
20231012,171500,925023280,6110,6110,6110,6110,0
20231012,171400,925023280,6110,6110,6110,6110,0
20231012,171300,925023280,6110,6110,6110,6110,2857
20231012,171200,925023280,6110,6110,6110,6110,0
20231012,171100,925023280,6110,6110,6110,6110,0
20231012,171000,925023280,6110,6110,6110,6110,0
20231012,170900,925023280,6110,6110,6110,6110,0
20231012,170800,925023280,6110,6110,6110,6110,0
20231012,170700,925023280,6110,6110,6110,6110,0
20231012,170600,925023280,6110,6110,6110,6110,0
20231012,170500,925023280,6110,6110,6110,6110,0
20231012,170400,925023280,6110,6110,6110,6110,0
20231012,170300,925023280,6110,6110,6110,6110,0
20231012,170200,925023280,6110,6110,6110,6110,0
20231012,170100,925023280,6110,6110,6110,6110,0
20231012,170000,925023280,6110,6110,6110,6110,0
20231012,165900,925023280,6110,6110,6110,6110,0
20231012,165800,925023280,6110,6110,6110,6110,0
20231012,165700,925023280,6110,6110,6110,6110,0
20231012,165600,925023280,6110,6110,6110,6110,0
20231012,165500,925023280,6110,6110,6110,6110,0
20231012,165400,925023280,6110,6110,6110,6110,0
20231012,165300,925023280,6110,6110,6110,6110,0
20231012,165200,925023280,6110,6110,6110,6110,0
20231012,165100,925023280,6110,6110,6110,6110,0
20231012,165000,925023280,6110,6110,6110,6110,0
20231012,164900,925023280,6110,6110,6110,6110,0
20231012,164800,925023280,6110,6110,6110,6110,0
20231012,164700,925023280,6110,6110,6110,6110,0
20231012,164600,925023280,6110,6110,6110,6110,0
20231012,164500,925023280,6110,6110,6110,6110,0
20231012,164400,925023280,6110,6110,6110,6110,0
20231012,164300,925023280,6110,6110,6110,6110,2857
20231012,164200,925023280,6110,6110,6110,6110,0
20231012,164100,925023280,6110,6110,6110,6110,0
20231012,164000,925023280,6110,6110,6110,6110,0
20231012,163900,925023280,6110,6110,6110,6110,0
20231012,163800,925023280,6110,6110,6110,6110,0
20231012,163700,925023280,6110,6110,6110,6110,0
20231012,163600,925023280,6110,6110,6110,6110,0
20231012,163500,925023280,6110,6110,6110,6110,0
20231012,163400,925023280,6110,6110,6110,6110,0
20231012,163300,925023280,6110,6110,6110,6110,0
20231012,163200,925023280,6110,6110,6110,6110,0
20231012,163100,925023280,6110,6110,6110,6110,0
20231012,163000,925023280,6110,6110,6110,6110,0
20231012,162900,925023280,6110,6110,6110,6110,0
20231012,162800,925023280,6110,6110,6110,6110,0
20231012,162700,925023280,6110,6110,6110,6110,0
20231012,162600,925023280,6110,6110,6110,6110,0
20231012,162500,925023280,6110,6110,6110,6110,0
20231012,162400,925023280,6110,6110,6110,6110,0
20231012,162300,925023280,6110,6110,6110,6110,0
20231012,162200,925023280,6110,6110,6110,6110,0
20231012,162100,925023280,6110,6110,6110,6110,0
20231012,162000,925023280,6110,6110,6110,6110,0
20231012,161900,925023280,6110,6110,6110,6110,0
20231012,161800,925023280,6110,6110,6110,6110,0
20231012,161700,925023280,6110,6110,6110,6110,0
20231012,161600,925023280,6110,6110,6110,6110,0
20231012,161500,925023280,6110,6110,6110,6110,0
20231012,161400,925023280,6110,6110,6110,6110,0
20231012,161300,925023280,6110,6110,6110,6110,2857
20231012,161200,925023280,6110,6110,6110,6110,0
20231012,161100,925023280,6110,6110,6110,6110,0
20231012,161000,925023280,6110,6110,6110,6110,0
20231012,160900,925023280,6110,6110,6110,6110,0
20231012,160800,925023280,6110,6110,6110,6110,0
20231012,160700,925023280,6110,6110,6110,6110,0
20231012,160600,925023280,6110,6110,6110,6110,0
20231012,160500,925023280,6110,6110,6110,6110,0
20231012,160400,925023280,6110,6110,6110,6110,0
20231012,160300,925023280,6110,6110,6110,6110,0
20231012,160200,925023280,6110,6110,6110,6110,0
20231012,160100,925023280,6110,6110,6110,6110,0
20231012,160000,925023280,6110,6110,6110,6110,0
20231012,155900,925023280,6110,6110,6110,6110,0
20231012,155800,925023280,6110,6110,6110,6110,0
20231012,155700,925023280,6110,6110,6110,6110,0
20231012,155600,925023280,6110,6110,6110,6110,0
20231012,155500,925023280,6110,6110,6110,6110,0
20231012,155400,925023280,6110,6110,6110,6110,0
20231012,155300,925023280,6110,6110,6110,6110,0
20231012,155200,925023280,6110,6110,6110,6110,0
20231012,155100,925023280,6110,6110,6110,6110,0
20231012,155000,925023280,6110,6110,6110,6110,0
20231012,154900,925023280,6110,6110,6110,6110,0
20231012,154800,925023280,6110,6110,6110,6110,0
20231012,154700,925023280,6110,6110,6110,6110,0
20231012,154600,925023280,6110,6110,6110,6110,0
20231012,154500,925023280,6110,6110,6110,6110,0
20231012,154400,925023280,6110,6110,6110,6110,0
20231012,154300,925023280,6110,6110,6110,6110,2857
20231012,154200,925023280,6110,6110,6110,6110,0
20231012,154100,925023280,6110,6110,6110,6110,0
20231012,154000,925023280,6110,6110,6110,6110,0
20231012,153900,925023280,6110,6110,6110,6110,0
20231012,153800,925023280,6110,6110,6110,6110,0
20231012,153700,925023280,6110,6110,6110,6110,0
20231012,153600,925023280,6110,6110,6110,6110,0
20231012,153500,925023280,6110,6110,6110,6110,0
20231012,153400,925023280,6110,6110,6110,6110,0
20231012,153300,925023280,6110,6110,6110,6110,0
20231012,153200,925023280,6110,6110,6110,6110,0
20231012,153100,925023280,6110,6110,6110,6110,0
20231012,153000,925023280,6110,6110,6110,6110,2857
20231012,152900,907567010,6080,6080,6080,6080,0
20231012,152800,907567010,6080,6080,6080,6080,0
20231012,152700,907567010,6080,6080,6080,6080,0
20231012,152600,907567010,6080,6080,6080,6080,0
20231012,152500,907567010,6080,6080,6080,6080,0
20231012,152400,907567010,6080,6080,6080,6080,0
20231012,152300,907567010,6080,6080,6080,6080,0
20231012,152200,907567010,6080,6080,6080,6080,0
20231012,152100,907567010,6080,6080,6080,6080,0
20231012,152000,907567010,6080,6080,6080,6080,0
20231012,151900,907567010,6080,6080,6080,6080,222
20231012,151800,906217250,6060,6070,6070,6060,278
20231012,151700,904529840,6070,6060,6070,6060,2333
20231012,151600,890388080,6060,6060,6060,6060,14
20231012,151500,890303240,6070,6070,6070,6070,122
20231012,151400,889562700,6070,6070,6070,6070,88
20231012,151300,889028540,6070,6080,6080,6070,82
20231012,151200,888530730,6080,6080,6080,6080,100
20231012,151100,887922730,6080,6080,6080,6080,102
20231012,151000,887302570,6070,6070,6070,6070,177
20231012,150900,886228180,6070,6070,6070,6070,10
20231012,150800,886167480,6070,6070,6070,6070,0
20231012,150700,886167480,6070,6070,6070,6070,0
20231012,150600,886167480,6070,6080,6080,6070,165
20231012,150500,885165920,6080,6080,6080,6080,472
20231012,150400,882296160,6080,6060,6080,6060,3240
20231012,150300,862629220,6070,6060,6070,6060,1813
20231012,150200,851634350,6070,6070,6070,6070,7
20231012,150100,851591860,6070,6070,6070,6070,0
20231012,150000,851591860,6070,6070,6070,6060,984
20231012,145900,845622780,6070,6070,6070,6070,0
20231012,145800,845622780,6070,6070,6070,6070,0
20231012,145700,845622780,6070,6070,6070,6070,811
20231012,145600,840700010,6080,6080,6080,6080,0
20231012,145500,840700010,6080,6080,6080,6080,0
20231012,145400,840700010,6080,6080,6080,6080,0
20231012,145300,840700010,6080,6080,6080,6080,0
20231012,145200,840700010,6080,6080,6080,6080,0
20231012,145100,840700010,6080,6080,6080,6080,0
20231012,145000,840700010,6080,6080,6080,6080,0
20231012,144900,840700010,6080,6080,6080,6080,34
20231012,144800,840493290,6070,6070,6070,6070,531
20231012,144700,837270120,6080,6070,6080,6070,1001
20231012,144600,831184050,6080,6080,6080,6080,4
20231012,144500,831159730,6080,6080,6080,6080,22
20231012,144400,831025970,6070,6070,6070,6070,0
20231012,144300,831025970,6070,6070,6070,6070,0
20231012,144200,831025970,6070,6070,6070,6070,200
20231012,144100,829811970,6080,6080,6080,6080,5
20231012,144000,829781570,6070,6070,6070,6070,0
20231012,143900,829781570,6070,6070,6070,6070,0
20231012,143800,829781570,6070,6080,6080,6070,1000
20231012,143700,823711460,6080,6080,6080,6080,0
20231012,143600,823711460,6080,6080,6080,6080,0
20231012,143500,823711460,6080,6080,6080,6080,101
20231012,143400,823097380,6080,6080,6080,6080,1900
20231012,143300,811545380,6070,6080,6080,6070,1167
20231012,143200,804460690,6080,6080,6080,6080,5288
20231012,143100,772309650,6080,6080,6090,6080,589
20231012,143000,768728520,6090,6090,6090,6090,169
20231012,142900,767699310,6090,6080,6090,6080,4831
20231012,142800,738283520,6090,6080,6090,6080,873
20231012,142700,732969950,6080,6080,6080,6080,0
20231012,142600,732969950,6080,6080,6080,6080,0
20231012,142500,732969950,6080,6080,6080,6080,750
20231012,142400,728409950,6090,6090,6090,6090,33
20231012,142300,728208980,6090,6090,6090,6090,22
20231012,142200,728075000,6090,6090,6090,6090,0
20231012,142100,728075000,6090,6090,6090,6090,0
20231012,142000,728075000,6090,6090,6090,6090,0
20231012,141900,728075000,6090,6090,6090,6090,3
20231012,141800,728056730,6080,6080,6080,6080,0
20231012,141700,728056730,6080,6080,6080,6080,0
20231012,141600,728056730,6080,6080,6080,6080,100
20231012,141500,727448730,6080,6080,6080,6080,1
20231012,141400,727442650,6090,6090,6090,6090,0
20231012,141300,727442650,6090,6090,6090,6090,90
20231012,141200,726894550,6070,6070,6070,6070,0
20231012,141100,726894550,6070,6070,6070,6070,0
20231012,141000,726894550,6070,6070,6070,6070,0
20231012,140900,726894550,6070,6070,6070,6070,250
20231012,140800,725377050,6080,6100,6100,6080,251
20231012,140700,723846970,6100,6100,6100,6100,0
20231012,140600,723846970,6100,6100,6100,6100,0
20231012,140500,723846970,6100,6100,6100,6100,0
20231012,140400,723846970,6100,6100,6100,6100,0
20231012,140300,723846970,6100,6100,6100,6100,0
20231012,140200,723846970,6100,6100,6100,6100,0
20231012,140100,723846970,6100,6100,6100,6100,0
20231012,140000,723846970,6100,6100,6100,6100,0
20231012,135900,723846970,6100,6100,6100,6100,0
20231012,135800,723846970,6100,6100,6100,6100,0
20231012,135700,723846970,6100,6100,6100,6100,0
20231012,135600,723846970,6100,6100,6100,6100,38
20231012,135500,723615170,6100,6100,6100,6100,0
20231012,135400,723615170,6100,6080,6100,6080,640
20231012,135300,719721970,6070,6090,6090,6070,9460
20231012,135200,662247990,6110,6110,6110,6110,2
20231012,135100,662235770,6100,6110,6110,6100,16
20231012,135000,662138160,6100,6110,6110,6100,25
20231012,134900,661985460,6110,6110,6110,6110,0
20231012,134800,661985460,6110,6110,6110,6110,30
20231012,134700,661802160,6110,6110,6110,6110,0
20231012,134600,661802160,6110,6110,6110,6110,0
20231012,134500,661802160,6110,6110,6110,6110,0
20231012,134400,661802160,6110,6100,6110,6090,116
20231012,134300,661095650,6100,6100,6100,6100,9
20231012,134200,661040750,6100,6110,6110,6100,32
20231012,134100,660845430,6110,6110,6110,6110,7
20231012,134000,660802660,6110,6110,6110,6110,33
20231012,133900,660601030,6110,6100,6110,6100,96
20231012,133800,660015320,6100,6100,6100,6100,350
20231012,133700,657880320,6080,6080,6080,6080,0
20231012,133600,657880320,6080,6080,6080,6080,0
20231012,133500,657880320,6080,6080,6080,6080,0
20231012,133400,657880320,6080,6080,6080,6080,0
20231012,133300,657880320,6080,6080,6080,6080,17
20231012,133200,657776960,6080,6080,6080,6080,0
20231012,133100,657776960,6080,6080,6080,6080,0
20231012,133000,657776960,6080,6080,6080,6080,50
20231012,132900,657472960,6080,6080,6080,6080,0
20231012,132800,657472960,6080,6080,6080,6080,0
20231012,132700,657472960,6080,6080,6080,6080,500
20231012,132600,654432960,6080,6080,6080,6080,0
20231012,132500,654432960,6080,6080,6080,6080,0
20231012,132400,654432960,6080,6080,6080,6080,0
20231012,132300,654432960,6080,6080,6080,6080,0
20231012,132200,654432960,6080,6080,6080,6080,0
20231012,132100,654432960,6080,6090,6090,6080,362
20231012,132000,652230280,6090,6090,6090,6090,0
20231012,131900,652230280,6090,6090,6090,6090,9
20231012,131800,652175470,6090,6090,6090,6090,0
20231012,131700,652175470,6090,6090,6090,6090,5
20231012,131600,652145020,6090,6090,6090,6090,1
20231012,131500,652138930,6090,6090,6090,6090,0
20231012,131400,652138930,6090,6090,6090,6090,0
20231012,131300,652138930,6090,6090,6090,6090,0
20231012,131200,652138930,6090,6090,6090,6090,0
20231012,131100,652138930,6090,6090,6090,6090,0
20231012,131000,652138930,6090,6070,6090,6070,3120
20231012,130900,633140530,6080,6080,6080,6080,463
20231012,130800,630325490,6080,6080,6080,6080,0
20231012,130700,630325490,6080,6080,6080,6080,0
20231012,130600,630325490,6080,6080,6080,6080,0
20231012,130500,630325490,6080,6080,6080,6080,970
20231012,130400,624427890,6080,6090,6090,6080,1210
20231012,130300,617071080,6090,6090,6090,6090,50
20231012,130200,616766580,6090,6090,6090,6090,0
20231012,130100,616766580,6090,6090,6090,6090,60
20231012,130000,616401180,6090,6090,6090,6090,0
20231012,125900,616401180,6090,6090,6090,6090,10
20231012,125800,616340280,6090,6090,6090,6090,0
20231012,125700,616340280,6090,6090,6090,6090,0
20231012,125600,616340280,6090,6090,6090,6090,42
20231012,125500,616084500,6090,6090,6090,6090,250
20231012,125400,614562000,6090,6090,6090,6090,326
20231012,125300,612576660,6090,6100,6100,6090,23
20231012,125200,612436560,6100,6100,6100,6100,0
20231012,125100,612436560,6100,6100,6100,6100,6
20231012,125000,612399960,6110,6110,6110,6110,0
20231012,124900,612399960,6110,6110,6110,6110,0
20231012,124800,612399960,6110,6110,6110,6110,213
20231012,124700,611098530,6090,6090,6090,6090,0
20231012,124600,611098530,6090,6090,6090,6090,11
20231012,124500,611031540,6090,6090,6090,6090,0
20231012,124400,611031540,6090,6090,6090,6090,1341
20231012,124300,602864850,6110,6110,6110,6110,1
20231012,124200,602858740,6110,6110,6110,6110,68
20231012,124100,602443260,6110,6110,6110,6110,0
20231012,124000,602443260,6110,6110,6110,6110,0
20231012,123900,602443260,6110,6110,6110,6110,0
20231012,123800,602443260,6110,6110,6110,6110,400
20231012,123700,599999260,6110,6110,6110,6110,0
20231012,123600,599999260,6110,6110,6110,6110,0
20231012,123500,599999260,6110,6110,6110,6110,0
20231012,123400,599999260,6110,6110,6110,6110,1525
20231012,123300,590681510,6110,6110,6110,6100,139
20231012,123200,589832250,6090,6090,6090,6090,0
20231012,123100,589832250,6090,6090,6090,6090,254
20231012,123000,588285390,6090,6090,6090,6090,164
20231012,122900,587286630,6090,6090,6090,6090,0
20231012,122800,587286630,6090,6090,6090,6090,0
20231012,122700,587286630,6090,6090,6090,6090,0
20231012,122600,587286630,6090,6090,6090,6090,0
20231012,122500,587286630,6090,6090,6090,6090,0
20231012,122400,587286630,6090,6100,6100,6090,19
20231012,122300,587170910,6080,6080,6080,6080,0
20231012,122200,587170910,6080,6080,6080,6080,0
20231012,122100,587170910,6080,6080,6080,6080,0
20231012,122000,587170910,6080,6080,6080,6080,0
20231012,121900,587170910,6080,6110,6110,6080,3154
20231012,121800,567972070,6110,6110,6110,6100,400
20231012,121700,565528110,6100,6100,6100,6100,0
20231012,121600,565528110,6100,6100,6100,6100,200
20231012,121500,564308110,6100,6100,6100,6100,0
20231012,121400,564308110,6100,6100,6100,6100,0
20231012,121300,564308110,6100,6100,6100,6100,73
20231012,121200,563862810,6100,6100,6100,6100,0
20231012,121100,563862810,6100,6100,6100,6100,0
20231012,121000,563862810,6100,6100,6100,6100,0
20231012,120900,563862810,6100,6100,6100,6100,0
20231012,120800,563862810,6100,6100,6100,6100,0
20231012,120700,563862810,6100,6100,6100,6100,120
20231012,120600,563130810,6100,6100,6100,6100,107
20231012,120500,562478110,6090,6090,6090,6090,0
20231012,120400,562478110,6090,6090,6090,6090,0
20231012,120300,562478110,6090,6100,6100,6090,4915
20231012,120200,532526640,6100,6100,6100,6100,12
20231012,120100,532453440,6120,6110,6120,6110,155
20231012,120000,531505870,6120,6120,6120,6120,16
20231012,115900,531407950,6100,6100,6100,6100,0
20231012,115800,531407950,6100,6100,6100,6100,11
20231012,115700,531340850,6100,6110,6110,6100,1131
20231012,115600,524435440,6090,6090,6090,6090,0
20231012,115500,524435440,6090,6090,6090,6090,1
20231012,115400,524429350,6100,6100,6100,6090,556
20231012,115300,521037780,6100,6100,6100,6100,200
20231012,115200,519817780,6090,6090,6090,6080,3139
20231012,115100,500701320,6090,6090,6090,6090,0
20231012,115000,500701320,6090,6090,6090,6090,30
20231012,114900,500518620,6090,6090,6090,6090,1001
20231012,114800,494422530,6090,6090,6090,6090,0
20231012,114700,494422530,6090,6090,6090,6090,0
20231012,114600,494422530,6090,6090,6090,6090,324
20231012,114500,492449370,6090,6090,6090,6090,146
20231012,114400,491560230,6090,6090,6090,6090,342
20231012,114300,489477450,6100,6100,6100,6100,1616
20231012,114200,479619850,6110,6110,6110,6110,0
20231012,114100,479619850,6110,6110,6110,6110,0
20231012,114000,479619850,6110,6110,6110,6110,0
20231012,113900,479619850,6110,6110,6110,6110,1372
20231012,113800,471236930,6110,6110,6110,6110,319
20231012,113700,469287840,6120,6120,6120,6120,0
20231012,113600,469287840,6120,6120,6120,6120,0
20231012,113500,469287840,6120,6120,6120,6120,0
20231012,113400,469287840,6120,6120,6120,6120,0
20231012,113300,469287840,6120,6120,6120,6120,1
20231012,113200,469281720,6120,6120,6120,6120,2
20231012,113100,469269480,6120,6120,6120,6120,221
20231012,113000,467916960,6130,6130,6130,6130,0
20231012,112900,467916960,6130,6130,6130,6130,0
20231012,112800,467916960,6130,6130,6130,6130,1000
20231012,112700,461786960,6120,6120,6120,6120,1
20231012,112600,461780840,6120,6120,6120,6120,0
20231012,112500,461780840,6120,6120,6120,6120,0
20231012,112400,461780840,6120,6120,6120,6120,0
20231012,112300,461780840,6120,6120,6120,6120,50
20231012,112200,461474840,6120,6120,6120,6120,0
20231012,112100,461474840,6120,6120,6120,6120,0
20231012,112000,461474840,6120,6120,6120,6120,107
20231012,111900,460820000,6120,6120,6120,6120,0
20231012,111800,460820000,6120,6120,6120,6120,0
20231012,111700,460820000,6120,6120,6120,6120,19
20231012,111600,460703720,6120,6120,6120,6120,50
20231012,111500,460397720,6130,6130,6130,6130,14
20231012,111400,460311900,6130,6130,6130,6130,43
20231012,111300,460048310,6130,6130,6130,6130,0
20231012,111200,460048310,6130,6130,6130,6130,20
20231012,111100,459925710,6130,6130,6130,6130,11
20231012,111000,459858280,6140,6140,6140,6140,449
20231012,110900,457101420,6130,6140,6140,6130,251
20231012,110800,455562780,6140,6130,6140,6130,195
20231012,110700,454366420,6140,6130,6140,6130,989
20231012,110600,448294960,6130,6130,6130,6130,500
20231012,110500,445229960,6130,6130,6130,6130,0
20231012,110400,445229960,6130,6130,6130,6130,100
20231012,110300,444616960,6130,6130,6130,6130,0
20231012,110200,444616960,6130,6130,6130,6130,70
20231012,110100,444187860,6140,6140,6140,6140,3
20231012,110000,444169440,6140,6140,6140,6140,118
20231012,105900,443444920,6140,6140,6140,6140,200
20231012,105800,442216920,6130,6130,6130,6130,30
20231012,105700,442033020,6130,6130,6130,6130,0
20231012,105600,442033020,6130,6130,6130,6130,131
20231012,105500,441229990,6140,6140,6140,6140,0
20231012,105400,441229990,6140,6140,6140,6140,0
20231012,105300,441229990,6140,6140,6150,6140,5404
20231012,105200,408045050,6140,6140,6140,6140,0
20231012,105100,408045050,6140,6110,6140,6100,1233
20231012,105000,400496670,6100,6120,6120,6100,1015
20231012,104900,394295680,6130,6130,6130,6130,0
20231012,104800,394295680,6130,6130,6130,6130,11
20231012,104700,394228250,6130,6110,6130,6100,3602
20231012,104600,372211680,6120,6120,6120,6120,1
20231012,104500,372205560,6110,6110,6110,6110,616
20231012,104400,368441800,6110,6110,6110,6110,620
20231012,104300,364653600,6130,6130,6130,6130,132
20231012,104200,363844440,6130,6120,6130,6120,500
20231012,104100,360780440,6110,6110,6110,6110,1
20231012,104000,360774330,6110,6110,6110,6110,261
20231012,103900,359179620,6110,6110,6110,6110,80
20231012,103800,358690820,6110,6110,6110,6110,0
20231012,103700,358690820,6110,6110,6110,6110,300
20231012,103600,356857820,6130,6130,6130,6130,30
20231012,103500,356673920,6120,6110,6120,6110,2664
20231012,103400,340374640,6100,6100,6100,6100,2
20231012,103300,340362440,6100,6100,6100,6100,10
20231012,103200,340301440,6110,6100,6110,6100,700
20231012,103100,336026440,6100,6100,6100,6100,379
20231012,103000,333714540,6110,6110,6110,6110,101
20231012,102900,333097430,6110,6100,6110,6100,1803
20231012,102800,322099100,6110,6110,6110,6110,0
20231012,102700,322099100,6110,6110,6110,6110,555
20231012,102600,318708050,6110,6110,6110,6110,10
20231012,102500,318646950,6120,6120,6120,6120,0
20231012,102400,318646950,6120,6130,6130,6120,13
20231012,102300,318567340,6130,6130,6130,6130,1
20231012,102200,318561210,6120,6120,6120,6120,0
20231012,102100,318561210,6120,6120,6120,6120,0
20231012,102000,318561210,6120,6120,6120,6120,0
20231012,101900,318561210,6120,6120,6120,6120,35
20231012,101800,318347010,6100,6100,6100,6100,0
20231012,101700,318347010,6100,6100,6100,6100,130
20231012,101600,317554010,6100,6120,6120,6100,53
20231012,101500,317229970,6120,6120,6120,6120,0
20231012,101400,317229970,6120,6120,6120,6120,0
20231012,101300,317229970,6120,6120,6120,6120,9
20231012,101200,317174890,6120,6120,6120,6120,24
20231012,101100,317028010,6120,6120,6120,6110,2140
20231012,101000,303932710,6110,6090,6110,6090,3115
20231012,100900,284914990,6090,6070,6090,6070,720
20231012,100800,280530790,6070,6070,6070,6070,328
20231012,100700,278539830,6070,6070,6070,6070,525
20231012,100600,275353080,6070,6070,6070,6070,1026
20231012,100500,269125260,6070,6070,6070,6070,99
20231012,100400,268524330,6070,6070,6070,6070,1
20231012,100300,268518260,6080,6080,6080,6080,0
20231012,100200,268518260,6080,6080,6080,6080,13
20231012,100100,268439220,6080,6070,6080,6070,1071
20231012,100000,261927740,6070,6090,6090,6060,2308
20231012,095900,247921600,6090,6090,6090,6090,0
20231012,095800,247921600,6090,6090,6090,6090,0
20231012,095700,247921600,6090,6090,6090,6090,149
20231012,095600,247014190,6090,6100,6100,6090,157
20231012,095500,246056540,6100,6100,6100,6100,863
20231012,095400,240792240,6090,6090,6090,6080,106
20231012,095300,240146760,6090,6090,6100,6090,71
20231012,095200,239714360,6100,6090,6100,6090,21
20231012,095100,239586460,6100,6090,6100,6090,8
20231012,095000,239537690,6090,6080,6090,6080,1563
20231012,094900,230029730,6080,6070,6080,6070,31
20231012,094800,229841550,6070,6070,6070,6070,1
20231012,094700,229835480,6040,6050,6050,6040,1025
20231012,094600,223644370,6040,6070,6070,6040,3680
20231012,094500,201382520,6080,6080,6080,6080,57
20231012,094400,201035960,6070,6090,6090,6070,93
20231012,094300,200471090,6080,6080,6080,6080,635
20231012,094200,196610290,6080,6090,6090,6080,1439
20231012,094100,187854970,6100,6100,6100,6100,982
20231012,094000,181864770,6100,6100,6100,6100,10
20231012,093900,181803770,6100,6100,6110,6100,205
20231012,093800,180553260,6100,6100,6100,6100,182
20231012,093700,179443060,6100,6100,6100,6100,350
20231012,093600,177308060,6100,6100,6100,6100,229
20231012,093500,175911160,6100,6100,6110,6100,978
20231012,093400,169945310,6110,6110,6110,6100,110
20231012,093300,169273380,6110,6100,6110,6100,310
20231012,093200,167379780,6120,6130,6130,6120,73
20231012,093100,166932990,6100,6130,6130,6100,401
20231012,093000,164483830,6130,6130,6130,6130,77
20231012,092900,164011820,6130,6120,6130,6120,431
20231012,092800,161374090,6110,6110,6120,6110,198
20231012,092700,160164100,6110,6100,6110,6100,1020
20231012,092600,153932100,6100,6120,6120,6100,425
20231012,092500,151332300,6120,6120,6120,6120,135
20231012,092400,150506100,6100,6100,6100,6100,0
20231012,092300,150506100,6100,6130,6130,6100,3
20231012,092200,150487770,6100,6100,6100,6100,90
20231012,092100,149938770,6100,6120,6120,6100,1838
20231012,092000,138716200,6120,6130,6130,6120,1714
20231012,091900,128217330,6140,6130,6140,6130,715
20231012,091800,123834160,6130,6120,6130,6110,1362
20231012,091700,115492730,6130,6130,6130,6130,1603
20231012,091600,105666340,6140,6140,6140,6140,82
20231012,091500,105162860,6160,6160,6160,6160,41
20231012,091400,104910300,6160,6160,6160,6160,701
20231012,091300,100592140,6150,6150,6150,6150,800
20231012,091200,95672140,6150,6150,6150,6150,894
20231012,091100,90174040,6150,6160,6160,6120,1035
20231012,091000,83798890,6160,6140,6160,6130,7485
20231012,090900,37783950,6140,6100,6140,6100,2379
20231012,090800,23226890,6110,6090,6110,6090,951
20231012,090700,17426350,6100,6100,6100,6100,0
20231012,090600,17426350,6100,6100,6100,6100,42
20231012,090500,17170150,6100,6090,6100,6090,1117
20231012,090400,10356970,6080,6080,6080,6080,394
20231012,090300,7961450,6080,6080,6080,6080,0
20231012,090200,7961450,6080,6060,6080,6060,211
20231012,090100,6680640,6050,6050,6070,6050,479
20231012,090000,3782670,6050,6040,6050,6040,626