stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,184400,1279234842600,66400,66400,66400,66400,1796017
20231010,184300,1279234842600,66400,66400,66400,66400,0
20231010,184200,1279234842600,66400,66400,66400,66400,0
20231010,184100,1279234842600,66400,66400,66400,66400,0
20231010,184000,1279234842600,66400,66400,66400,66400,0
20231010,183900,1279234842600,66400,66400,66400,66400,0
20231010,183800,1279234842600,66400,66400,66400,66400,0
20231010,183700,1279234842600,66400,66400,66400,66400,0
20231010,183600,1279234842600,66400,66400,66400,66400,0
20231010,183500,1279234842600,66400,66400,66400,66400,0
20231010,183400,1279234842600,66400,66400,66400,66400,0
20231010,183300,1279234842600,66400,66400,66400,66400,0
20231010,183200,1279234842600,66400,66400,66400,66400,0
20231010,183100,1279234842600,66400,66400,66400,66400,0
20231010,183000,1279234842600,66400,66400,66400,66400,0
20231010,182900,1279234842600,66400,66400,66400,66400,0
20231010,182800,1279234842600,66400,66400,66400,66400,0
20231010,182700,1279234842600,66400,66400,66400,66400,0
20231010,182600,1279234842600,66400,66400,66400,66400,0
20231010,182500,1279234842600,66400,66400,66400,66400,0
20231010,182400,1279234842600,66400,66400,66400,66400,0
20231010,182300,1279234842600,66400,66400,66400,66400,0
20231010,182200,1279234842600,66400,66400,66400,66400,0
20231010,182100,1279234842600,66400,66400,66400,66400,0
20231010,182000,1279234842600,66400,66400,66400,66400,0
20231010,181900,1279234842600,66400,66400,66400,66400,0
20231010,181800,1279234842600,66400,66400,66400,66400,0
20231010,181700,1279234842600,66400,66400,66400,66400,0
20231010,181600,1279234842600,66400,66400,66400,66400,0
20231010,181500,1279234842600,66400,66400,66400,66400,0
20231010,181400,1279234842600,66400,66400,66400,66400,1796017
20231010,181300,1279234842600,66400,66400,66400,66400,0
20231010,181200,1279234842600,66400,66400,66400,66400,0
20231010,181100,1279234842600,66400,66400,66400,66400,0
20231010,181000,1279234842600,66400,66400,66400,66400,0
20231010,180900,1279234842600,66400,66400,66400,66400,0
20231010,180800,1279234842600,66400,66400,66400,66400,0
20231010,180700,1279234842600,66400,66400,66400,66400,0
20231010,180600,1279234842600,66400,66400,66400,66400,0
20231010,180500,1279234842600,66400,66400,66400,66400,0
20231010,180400,1279234842600,66400,66400,66400,66400,0
20231010,180300,1279234842600,66400,66400,66400,66400,0
20231010,180200,1279234842600,66400,66400,66400,66400,0
20231010,180100,1279234842600,66400,66400,66400,66400,0
20231010,180000,1279234842600,66400,66400,66400,66400,0
20231010,175900,1279234842600,66400,66400,66400,66400,0
20231010,175800,1279234842600,66400,66400,66400,66400,0
20231010,175700,1279234842600,66400,66400,66400,66400,0
20231010,175600,1279234842600,66400,66400,66400,66400,0
20231010,175500,1279234842600,66400,66400,66400,66400,0
20231010,175400,1279234842600,66400,66400,66400,66400,0
20231010,175300,1279234842600,66400,66400,66400,66400,0
20231010,175200,1279234842600,66400,66400,66400,66400,0
20231010,175100,1279234842600,66400,66400,66400,66400,0
20231010,175000,1279234842600,66400,66400,66400,66400,0
20231010,174900,1279234842600,66400,66400,66400,66400,0
20231010,174800,1279234842600,66400,66400,66400,66400,0
20231010,174700,1279234842600,66400,66400,66400,66400,0
20231010,174600,1279234842600,66400,66400,66400,66400,0
20231010,174500,1279234842600,66400,66400,66400,66400,0
20231010,174400,1279234842600,66400,66400,66400,66400,1796017
20231010,174300,1279234842600,66400,66400,66400,66400,0
20231010,174200,1279234842600,66400,66400,66400,66400,0
20231010,174100,1279234842600,66400,66400,66400,66400,0
20231010,174000,1279234842600,66400,66400,66400,66400,0
20231010,173900,1279234842600,66400,66400,66400,66400,0
20231010,173800,1279234842600,66400,66400,66400,66400,0
20231010,173700,1279234842600,66400,66400,66400,66400,0
20231010,173600,1279234842600,66400,66400,66400,66400,0
20231010,173500,1279234842600,66400,66400,66400,66400,0
20231010,173400,1279234842600,66400,66400,66400,66400,0
20231010,173300,1279234842600,66400,66400,66400,66400,0
20231010,173200,1279234842600,66400,66400,66400,66400,0
20231010,173100,1279234842600,66400,66400,66400,66400,0
20231010,173000,1279234842600,66400,66400,66400,66400,0
20231010,172900,1279234842600,66400,66400,66400,66400,0
20231010,172800,1279234842600,66400,66400,66400,66400,0
20231010,172700,1279234842600,66400,66400,66400,66400,0
20231010,172600,1279234842600,66400,66400,66400,66400,0
20231010,172500,1279234842600,66400,66400,66400,66400,0
20231010,172400,1279234842600,66400,66400,66400,66400,0
20231010,172300,1279234842600,66400,66400,66400,66400,0
20231010,172200,1279234842600,66400,66400,66400,66400,0
20231010,172100,1279234842600,66400,66400,66400,66400,0
20231010,172000,1279234842600,66400,66400,66400,66400,0
20231010,171900,1279234842600,66400,66400,66400,66400,0
20231010,171800,1279234842600,66400,66400,66400,66400,0
20231010,171700,1279234842600,66400,66400,66400,66400,0
20231010,171600,1279234842600,66400,66400,66400,66400,0
20231010,171500,1279234842600,66400,66400,66400,66400,0
20231010,171400,1279234842600,66400,66400,66400,66400,1796017
20231010,171300,1279234842600,66400,66400,66400,66400,0
20231010,171200,1279234842600,66400,66400,66400,66400,0
20231010,171100,1279234842600,66400,66400,66400,66400,0
20231010,171000,1279234842600,66400,66400,66400,66400,0
20231010,170900,1279234842600,66400,66400,66400,66400,0
20231010,170800,1279234842600,66400,66400,66400,66400,0
20231010,170700,1279234842600,66400,66400,66400,66400,0
20231010,170600,1279234842600,66400,66400,66400,66400,0
20231010,170500,1279234842600,66400,66400,66400,66400,0
20231010,170400,1279234842600,66400,66400,66400,66400,0
20231010,170300,1279234842600,66400,66400,66400,66400,0
20231010,170200,1279234842600,66400,66400,66400,66400,0
20231010,170100,1279234842600,66400,66400,66400,66400,0
20231010,170000,1279234842600,66400,66400,66400,66400,0
20231010,165900,1279234842600,66400,66400,66400,66400,0
20231010,165800,1279234842600,66400,66400,66400,66400,0
20231010,165700,1279234842600,66400,66400,66400,66400,0
20231010,165600,1279234842600,66400,66400,66400,66400,0
20231010,165500,1279234842600,66400,66400,66400,66400,0
20231010,165400,1279234842600,66400,66400,66400,66400,0
20231010,165300,1279234842600,66400,66400,66400,66400,0
20231010,165200,1279234842600,66400,66400,66400,66400,0
20231010,165100,1279234842600,66400,66400,66400,66400,0
20231010,165000,1279234842600,66400,66400,66400,66400,0
20231010,164900,1279234842600,66400,66400,66400,66400,0
20231010,164800,1279234842600,66400,66400,66400,66400,0
20231010,164700,1279234842600,66400,66400,66400,66400,0
20231010,164600,1279234842600,66400,66400,66400,66400,0
20231010,164500,1279234842600,66400,66400,66400,66400,0
20231010,164400,1279234842600,66400,66400,66400,66400,1796017
20231010,164300,1279234842600,66400,66400,66400,66400,0
20231010,164200,1279234842600,66400,66400,66400,66400,0
20231010,164100,1279234842600,66400,66400,66400,66400,0
20231010,164000,1279234842600,66400,66400,66400,66400,0
20231010,163900,1279234842600,66400,66400,66400,66400,0
20231010,163800,1279234842600,66400,66400,66400,66400,0
20231010,163700,1279234842600,66400,66400,66400,66400,0
20231010,163600,1279234842600,66400,66400,66400,66400,0
20231010,163500,1279234842600,66400,66400,66400,66400,0
20231010,163400,1279234842600,66400,66400,66400,66400,0
20231010,163300,1279234842600,66400,66400,66400,66400,0
20231010,163200,1279234842600,66400,66400,66400,66400,0
20231010,163100,1279234842600,66400,66400,66400,66400,0
20231010,163000,1279234842600,66400,66400,66400,66400,0
20231010,162900,1279234842600,66400,66400,66400,66400,0
20231010,162800,1279234842600,66400,66400,66400,66400,0
20231010,162700,1279234842600,66400,66400,66400,66400,0
20231010,162600,1279234842600,66400,66400,66400,66400,0
20231010,162500,1279234842600,66400,66400,66400,66400,0
20231010,162400,1279234842600,66400,66400,66400,66400,0
20231010,162300,1279234842600,66400,66400,66400,66400,0
20231010,162200,1279234842600,66400,66400,66400,66400,0
20231010,162100,1279234842600,66400,66400,66400,66400,0
20231010,162000,1279234842600,66400,66400,66400,66400,0
20231010,161900,1279234842600,66400,66400,66400,66400,0
20231010,161800,1279234842600,66400,66400,66400,66400,0
20231010,161700,1279234842600,66400,66400,66400,66400,0
20231010,161600,1279234842600,66400,66400,66400,66400,0
20231010,161500,1279234842600,66400,66400,66400,66400,0
20231010,161400,1279234842600,66400,66400,66400,66400,1796017
20231010,161300,1279234842600,66400,66400,66400,66400,0
20231010,161200,1279234842600,66400,66400,66400,66400,0
20231010,161100,1279234842600,66400,66400,66400,66400,0
20231010,161000,1279234842600,66400,66400,66400,66400,0
20231010,160900,1279234842600,66400,66400,66400,66400,0
20231010,160800,1279234842600,66400,66400,66400,66400,0
20231010,160700,1279234842600,66400,66400,66400,66400,0
20231010,160600,1279234842600,66400,66400,66400,66400,0
20231010,160500,1279234842600,66400,66400,66400,66400,0
20231010,160400,1279234842600,66400,66400,66400,66400,0
20231010,160300,1279234842600,66400,66400,66400,66400,0
20231010,160200,1279234842600,66400,66400,66400,66400,0
20231010,160100,1279234842600,66400,66400,66400,66400,0
20231010,160000,1279234842600,66400,66400,66400,66400,0
20231010,155900,1279234842600,66400,66400,66400,66400,0
20231010,155800,1279234842600,66400,66400,66400,66400,0
20231010,155700,1279234842600,66400,66400,66400,66400,0
20231010,155600,1279234842600,66400,66400,66400,66400,0
20231010,155500,1279234842600,66400,66400,66400,66400,0
20231010,155400,1279234842600,66400,66400,66400,66400,0
20231010,155300,1279234842600,66400,66400,66400,66400,0
20231010,155200,1279234842600,66400,66400,66400,66400,0
20231010,155100,1279234842600,66400,66400,66400,66400,0
20231010,155000,1279234842600,66400,66400,66400,66400,0
20231010,154900,1279234842600,66400,66400,66400,66400,0
20231010,154800,1279234842600,66400,66400,66400,66400,0
20231010,154700,1279234842600,66400,66400,66400,66400,0
20231010,154600,1279234842600,66400,66400,66400,66400,0
20231010,154500,1279234842600,66400,66400,66400,66400,0
20231010,154400,1279234842600,66400,66400,66400,66400,1796017
20231010,154300,1279234842600,66400,66400,66400,66400,0
20231010,154200,1279234842600,66400,66400,66400,66400,0
20231010,154100,1279234842600,66400,66400,66400,66400,0
20231010,154000,1279234842600,66400,66400,66400,66400,0
20231010,153900,1279234842600,66400,66400,66400,66400,0
20231010,153800,1279234842600,66400,66400,66400,66400,0
20231010,153700,1279234842600,66400,66400,66400,66400,0
20231010,153600,1279234842600,66400,66400,66400,66400,0
20231010,153500,1279234842600,66400,66400,66400,66400,0
20231010,153400,1279234842600,66400,66400,66400,66400,0
20231010,153300,1279234842600,66400,66400,66400,66400,0
20231010,153200,1279234842600,66400,66400,66400,66400,0
20231010,153100,1279234842600,66400,66400,66400,66400,0
20231010,153000,1279234842600,66400,66400,66400,66400,1796017
20231010,152900,1159979313800,66600,66600,66600,66600,0
20231010,152800,1159979313800,66600,66600,66600,66600,0
20231010,152700,1159979313800,66600,66600,66600,66600,0
20231010,152600,1159979313800,66600,66600,66600,66600,0
20231010,152500,1159979313800,66600,66600,66600,66600,0
20231010,152400,1159979313800,66600,66600,66600,66600,0
20231010,152300,1159979313800,66600,66600,66600,66600,0
20231010,152200,1159979313800,66600,66600,66600,66600,0
20231010,152100,1159979313800,66600,66600,66600,66600,0
20231010,152000,1159979313800,66600,66600,66600,66600,0
20231010,151900,1159979313800,66600,66700,66700,66600,85877
20231010,151800,1154256790400,66700,66700,66700,66600,102108
20231010,151700,1147449025900,66700,67000,67000,66600,663194
20231010,151600,1103138945200,66900,66900,67000,66900,62087
20231010,151500,1098984119000,66900,66900,67000,66900,39874
20231010,151400,1096315703800,66900,66900,67000,66900,33716
20231010,151300,1094058841800,67000,66900,67000,66900,24029
20231010,151200,1092449912200,66900,66900,67000,66900,24756
20231010,151100,1090792133500,67000,66900,67000,66900,18788
20231010,151000,1089534285700,67000,66900,67000,66900,16729
20231010,150900,1088414311200,66900,66900,67000,66900,21423
20231010,150800,1086980363200,66900,67000,67000,66900,20431
20231010,150700,1085613075100,67000,66900,67000,66900,133372
20231010,150600,1076682050500,67000,66900,67000,66900,15016
20231010,150500,1075677108800,66900,66900,67000,66900,22691
20231010,150400,1074158177000,67000,66900,67000,66900,25133
20231010,150300,1072476241400,66900,66900,67000,66900,16672
20231010,150200,1071360070300,67000,67000,67000,66900,13047
20231010,150100,1070486595400,67000,66900,67000,66900,29179
20231010,150000,1068533161700,66900,66900,67000,66900,15005
20231010,145900,1067528772900,67000,66900,67000,66900,18894
20231010,145800,1066264207900,66900,66900,67000,66900,16863
20231010,145700,1065135723700,66900,66900,67000,66900,19194
20231010,145600,1063851193700,66900,66900,67000,66900,30507
20231010,145500,1061809653000,66900,66900,67000,66900,21507
20231010,145400,1060370218500,66900,66900,67000,66900,19275
20231010,145300,1059080215100,66900,66900,67000,66900,25548
20231010,145200,1057370487500,67000,66900,67000,66900,40975
20231010,145100,1054628479400,66900,66900,67000,66900,11478
20231010,145000,1053860124700,66900,66900,67000,66900,15932
20231010,144900,1052793871500,66900,66900,67000,66900,16933
20231010,144800,1051660453900,67000,66900,67000,66900,13525
20231010,144700,1050755136300,67000,66900,67000,66900,13910
20231010,144600,1049824106500,67000,66900,67000,66900,19359
20231010,144500,1048528263200,67000,67000,67000,66900,13340
20231010,144400,1047635244600,67000,66900,67000,66900,15574
20231010,144300,1046592602200,67000,66900,67000,66900,13960
20231010,144200,1045658080600,67000,67000,67000,66900,21237
20231010,144100,1044236360400,67000,66900,67000,66900,7932
20231010,144000,1043705201000,66900,66900,67000,66900,22343
20231010,143900,1042209861500,66900,66900,67000,66900,12589
20231010,143800,1041366853600,67000,67000,67000,66900,10687
20231010,143700,1040651325900,67000,67000,67000,66900,8957
20231010,143600,1040051552900,66900,66900,67000,66900,10108
20231010,143500,1039374646500,66900,67000,67000,66900,10189
20231010,143400,1038692511200,67000,66900,67000,66900,52975
20231010,143300,1035148022900,66900,67000,67000,66900,7492
20231010,143200,1034646443200,66900,66900,67000,66900,9889
20231010,143100,1033984497300,66900,66900,67000,66800,479194
20231010,143000,1001926744200,66800,66800,66900,66800,8581
20231010,142900,1001353106100,66800,66900,66900,66800,7484
20231010,142800,1000852912100,66900,66800,66900,66800,11239
20231010,142700,1000101892200,66900,66900,66900,66800,11136
20231010,142600,999357400700,66900,66800,66900,66800,17609
20231010,142500,998180970000,66800,66800,66900,66800,6170
20231010,142400,997768569900,66800,66800,66900,66800,6469
20231010,142300,997336284100,66900,66900,66900,66800,83293
20231010,142200,991772095000,66800,66800,66900,66800,67348
20231010,142100,987273105300,66800,66800,66900,66800,6509
20231010,142000,986838194900,66900,66800,66900,66800,7036
20231010,141900,986368032300,66800,66900,66900,66800,15507
20231010,141800,985331240100,66800,66900,67000,66800,355098
20231010,141700,961578068900,66900,66900,67000,66900,11701
20231010,141600,960794954200,66900,66900,67000,66900,12432
20231010,141500,959963011500,67000,67000,67000,66900,9846
20231010,141400,959303969800,66900,67000,67000,66900,15145
20231010,141300,958290206200,66900,66900,67000,66900,10405
20231010,141200,957593695100,67000,66900,67000,66900,10650
20231010,141100,956880762100,67000,66900,67000,66900,7112
20231010,141000,956404601700,66900,66900,67000,66900,7981
20231010,140900,955870240300,67000,67000,67000,66900,23867
20231010,140800,954271833000,67000,66900,67000,66900,7169
20231010,140700,953791681400,66900,67000,67000,66900,11690
20231010,140600,953008881400,66900,66900,67000,66900,11049
20231010,140500,952268987500,67000,66900,67000,66900,6169
20231010,140400,951855773100,66900,67000,67000,66900,7112
20231010,140300,951379529500,67000,67000,67000,66900,12676
20231010,140200,950530649700,67000,66900,67000,66900,20487
20231010,140100,949158884400,67000,67000,67000,66900,18799
20231010,140000,947900027700,66900,67000,67000,66900,11780
20231010,135900,947111236600,67000,67000,67000,66900,14260
20231010,135800,946156395300,67000,67000,67000,66900,11931
20231010,135700,945357561800,67000,66900,67000,66900,13565
20231010,135600,944449290300,67000,66900,67000,66900,51406
20231010,135500,941009201500,67000,66900,67000,66900,8585
20231010,135400,940434444600,66900,66900,67000,66900,7584
20231010,135300,939926668300,67000,66900,67000,66900,7515
20231010,135200,939423519300,67000,66900,67000,66900,6544
20231010,135100,938985420300,66900,66900,67000,66900,13633
20231010,135000,938072510300,67000,67000,67000,66900,16920
20231010,134900,936940033700,66900,67000,67000,66900,12279
20231010,134800,936117943700,67000,66900,67000,66900,8302
20231010,134700,935562123500,67000,66900,67000,66900,13671
20231010,134600,934647100800,66900,67000,67000,66900,6451
20231010,134500,934215109400,67000,67000,67000,66900,12589
20231010,134400,933371867800,67000,66900,67000,66900,6022
20231010,134300,932968603200,66900,67000,67000,66900,7544
20231010,134200,932463467300,67000,67000,67000,66900,19573
20231010,134100,931153753000,67000,66900,67000,66900,15908
20231010,134000,930088619700,67000,66900,67000,66900,44209
20231010,133900,927127810200,67000,67000,67000,66900,11239
20231010,133800,926375276500,67000,66900,67000,66900,10554
20231010,133700,925668602200,66900,66900,67000,66900,8857
20231010,133600,925075520100,66900,66900,67000,66900,11508
20231010,133500,924305280300,67000,66900,67000,66900,7755
20231010,133400,923786154600,66900,67000,67000,66900,6157
20231010,133300,923373905300,67000,67000,67000,66900,9006
20231010,133200,922770926800,67000,66900,67000,66900,6009
20231010,133100,922368570700,66900,67000,67000,66900,18558
20231010,133000,921125768400,67000,67000,67000,66900,6331
20231010,132900,920701964700,67000,66900,67000,66900,13816
20231010,132800,919776512600,66900,66900,67000,66900,3077
20231010,132700,919570471700,67000,66900,67000,66800,219466
20231010,132600,904888289500,66800,66800,66900,66800,5719
20231010,132500,904506070500,66800,66800,66900,66800,5099
20231010,132400,904165323400,66900,66800,66900,66800,5914
20231010,132300,903769973700,66800,66900,66900,66800,6797
20231010,132200,903315678100,66800,66800,66900,66800,36611
20231010,132100,900867432800,66900,66900,66900,66800,28361
20231010,132000,898970785000,66900,66800,66900,66800,7099
20231010,131900,898496373000,66800,66800,66900,66800,11733
20231010,131800,897711808700,66800,67000,67000,66800,265375
20231010,131700,879960166500,66900,66900,67000,66900,83440
20231010,131600,874377780800,66900,66900,67000,66900,5763
20231010,131500,873991943000,67000,67000,67000,66900,6310
20231010,131400,873569434800,67000,66900,67000,66900,4857
20231010,131300,873244298100,66900,67000,67000,66900,7072
20231010,131200,872770858500,66900,66900,67000,66900,7501
20231010,131100,872268750300,67000,67000,67000,66900,10906
20231010,131000,871538772400,67000,66900,67000,66900,10518
20231010,130900,870834947000,67000,66900,67000,66900,4885
20231010,130800,870507921600,67000,66900,67000,66900,10683
20231010,130700,869792985300,66900,66900,67000,66900,4590
20231010,130600,869485695900,66900,67000,67000,66900,7745
20231010,130500,868967437300,66900,67000,67000,66900,9242
20231010,130400,868348757100,66900,66900,67000,66900,14822
20231010,130300,867356998600,67000,67000,67000,66900,11709
20231010,130200,866573454200,67000,66900,67000,66900,16605
20231010,130100,865461997000,67000,66900,67000,66900,9703
20231010,130000,864812333200,66900,66900,67000,66900,7105
20231010,125900,864336621400,67000,67000,67000,66900,9749
20231010,125800,863683919900,66900,66900,67000,66900,3113
20231010,125700,863475560800,66900,66900,67000,66900,3794
20231010,125600,863221598400,66900,66900,67000,66900,2231
20231010,125500,863072266800,66900,66900,67000,66900,3288
20231010,125400,862852155000,67000,66900,67000,66900,4910
20231010,125300,862523564200,66900,66900,67000,66900,3980
20231010,125200,862257107200,66900,67000,67000,66900,3214
20231010,125100,862042008600,66900,66900,67000,66800,426300
20231010,125000,833522385400,66900,67000,67000,66900,13155
20231010,124900,832641904200,66900,67000,67000,66900,6078
20231010,124800,832235013200,67000,66900,67000,66900,5670
20231010,124700,831855277500,67000,66900,67000,66900,6986
20231010,124600,831387489800,66900,66900,67000,66900,6916
20231010,124500,830924340400,67000,67000,67000,66900,5871
20231010,124400,830531205900,67000,67000,67000,66900,7396
20231010,124300,830035963400,66900,66900,67000,66900,10804
20231010,124200,829312264700,67000,66900,67000,66900,6988
20231010,124100,828844317000,67000,67000,67000,66900,18214
20231010,124000,827624181100,67000,67000,67000,66900,8278
20231010,123900,827069678500,66900,66900,67000,66900,11305
20231010,123800,826312557700,67000,67000,67000,66900,56245
20231010,123700,822549142800,66900,66900,67000,66900,7189
20231010,123600,822067762200,66900,67000,67000,66900,16641
20231010,123500,820953716000,66900,67000,67000,66900,26326
20231010,123400,819189985600,67000,67000,67000,66900,99766
20231010,123300,812505715300,67000,66900,67000,66900,6581
20231010,123200,812065097200,67000,66900,67000,66900,4964
20231010,123100,811732799100,66900,66900,67000,66900,5509
20231010,123000,811363801300,67000,67000,67000,66900,9369
20231010,122900,810736586300,67000,67000,67000,66900,7482
20231010,122800,810235432000,67000,66900,67000,66900,9423
20231010,122700,809604430100,67000,67000,67000,66900,6175
20231010,122600,809190827600,66900,67000,67000,66900,15947
20231010,122500,808122527800,67000,67000,67000,66900,8171
20231010,122400,807575258900,67000,67000,67000,66900,7819
20231010,122300,807051579100,66900,67000,67000,66900,8202
20231010,122200,806502257700,67000,67000,67000,66900,14394
20231010,122100,805538445200,66900,66900,67000,66900,11319
20231010,122000,804780462500,66900,67000,67000,66900,7450
20231010,121900,804281545200,67000,67000,67000,66900,12332
20231010,121800,803455518100,67000,67000,67000,66900,9623
20231010,121700,802811270500,67000,66900,67000,66900,17582
20231010,121600,801634386000,67000,67000,67000,66900,6723
20231010,121500,801184212200,67000,66900,67000,66900,4898
20231010,121400,800856144300,67000,67000,67000,66900,7146
20231010,121300,800377533700,67000,67000,67000,66900,6108
20231010,121200,799968507100,67000,66900,67000,66900,8157
20231010,121100,799422329700,67000,67000,67000,66900,6098
20231010,121000,799013907900,67000,67000,67000,66900,3840
20231010,120900,798756684300,67000,67000,67000,66900,5496
20231010,120800,798388663400,67000,67000,67000,66900,10370
20231010,120700,797694043900,67000,67000,67000,66900,7764
20231010,120600,797174236400,67000,67000,67000,66900,6054
20231010,120500,796768844000,66900,67000,67000,66900,6293
20231010,120400,796347512600,67000,67000,67000,66900,7308
20231010,120300,795857914600,66900,66900,67000,66900,6896
20231010,120200,795396061700,66900,67000,67000,66900,8652
20231010,120100,794816622300,67000,66900,67000,66900,2943
20231010,120000,794619534800,67000,67000,67000,66900,4334
20231010,115900,794329244500,66900,66900,67000,66900,5148
20231010,115800,793984502100,66900,66900,67000,66900,6212
20231010,115700,793568438300,66900,66900,67000,66900,3334
20231010,115600,793345168400,67000,67000,67000,66900,8350
20231010,115500,792786052200,66900,67000,67000,66900,4610
20231010,115400,792477371800,67000,67000,67000,66900,21095
20231010,115300,791065830300,66900,67000,67000,66900,5691
20231010,115200,790684797600,67000,67000,67000,66900,6940
20231010,115100,790220100800,67000,66900,67000,66900,5742
20231010,115000,789835510100,67000,67000,67000,66900,6747
20231010,114900,789383695300,67000,66900,67000,66900,7129
20231010,114800,788906136700,66900,66900,67000,66900,5247
20231010,114700,788554744100,66900,67000,67000,66900,9213
20231010,114600,787937616000,67000,66900,67000,66900,5753
20231010,114500,787552290500,67000,66900,67000,66900,5138
20231010,114400,787208129900,67000,67000,67000,66900,8330
20231010,114300,786650299800,67000,67000,67000,66900,5255
20231010,114200,786298296000,67000,66900,67000,66900,7344
20231010,114100,785806343600,67000,67000,67000,66900,5485
20231010,114000,785438989300,66900,67000,67000,66900,21090
20231010,113900,784026071800,67000,66900,67000,66900,7812
20231010,113800,783503014900,67000,67000,67000,66900,4952
20231010,113700,783171342000,67000,67000,67000,66900,11529
20231010,113600,782399187600,67000,67000,67000,66900,5626
20231010,113500,782022325400,67000,66900,67000,66900,6760
20231010,113400,781569533200,67000,67000,67000,66900,5787
20231010,113300,781181964400,67000,66900,67000,66900,4974
20231010,113200,780848818100,67000,67000,67000,66900,5440
20231010,113100,780484537600,66900,67000,67000,66900,6753
20231010,113000,780032204700,67000,67000,67000,66900,6037
20231010,112900,779627954500,66900,66900,67000,66900,6380
20231010,112800,779200765000,67000,67000,67000,66900,5396
20231010,112700,778839333600,67000,67000,67000,66900,4257
20231010,112600,778554197100,67000,66900,67000,66900,8705
20231010,112500,777971107200,66900,67000,67000,66900,6407
20231010,112400,777541952700,67000,67000,67000,66900,6536
20231010,112300,777104232100,67000,67000,67000,66900,5978
20231010,112200,776703909600,67000,67000,67000,66900,4407
20231010,112100,776408801200,67000,66900,67000,66900,6189
20231010,112000,775994276600,66900,67000,67000,66900,3779
20231010,111900,775741229800,67000,67000,67000,66900,8356
20231010,111800,775181493100,67000,67000,67000,66900,4844
20231010,111700,774857011700,66900,67000,67000,66900,5771
20231010,111600,774470473600,66900,67000,67000,66900,5718
20231010,111500,774087478300,66900,67000,67000,66900,4381
20231010,111400,773794199100,66900,67000,67000,66900,3150
20231010,111300,773583265300,66900,67000,67000,66900,7157
20231010,111200,773103898900,67000,67000,67000,66900,10165
20231010,111100,772423444300,67000,67000,67000,66900,3248
20231010,111000,772205875400,67000,67100,67100,66900,104677
20231010,110900,765192576000,67100,67100,67100,67000,6337
20231010,110800,764767900600,67100,67100,67100,66900,206153
20231010,110700,750955449200,67000,67100,67100,67000,6523
20231010,110600,750518243000,67100,67100,67100,67000,7866
20231010,110500,749990979600,67100,67100,67100,67000,2579
20231010,110400,749818082600,67100,66900,67100,66900,102744
20231010,110300,742934304700,67000,67000,67000,66900,77825
20231010,110200,737720176100,67000,67000,67000,66900,6164
20231010,110100,737307287400,67000,67000,67000,66900,329359
20231010,110000,715240312900,67000,67000,67000,66900,5624
20231010,105900,714863621500,67000,66900,67000,66900,4453
20231010,105800,714565399200,67000,66900,67000,66900,4154
20231010,105700,714287174800,67000,67000,67000,66900,2606
20231010,105600,714112665200,67000,67000,67000,66800,65389
20231010,105500,709738096900,67000,67000,67000,66900,14679
20231010,105400,708755970700,66900,67000,67000,66900,6174
20231010,105300,708342741400,67000,67000,67000,66900,2857
20231010,105200,708151485300,67000,67000,67000,66900,7866
20231010,105100,707625088000,66900,66900,67000,66800,33511
20231010,105000,705382941100,66900,66800,67000,66800,169500
20231010,104900,694042904500,66900,66800,66900,66800,15876
20231010,104800,692981298100,66900,66900,66900,66800,2798
20231010,104700,692794195400,66900,66900,66900,66800,13428
20231010,104600,691896599000,66900,67000,67000,66800,188611
20231010,104500,679278085000,67000,67000,67000,66900,5530
20231010,104400,678907778000,67000,67000,67000,66900,7222
20231010,104300,678424062600,67000,66900,67000,66900,8170
20231010,104200,677876913600,67000,66900,67000,66900,5242
20231010,104100,677525881200,67000,67000,67000,66900,8483
20231010,104000,676957754200,67000,67000,67000,66900,7893
20231010,103900,676429160500,66900,67000,67000,66900,8335
20231010,103800,675870881000,67000,67000,67000,66900,153549
20231010,103700,665583259400,67000,67000,67000,66900,5242
20231010,103600,665232132000,67000,67000,67000,66900,5777
20231010,103500,664845260800,67000,66900,67000,66900,2471
20231010,103400,664679772200,67000,67000,67000,66900,5455
20231010,103300,664314612800,66900,67000,67000,66900,21591
20231010,103200,662868564600,66900,67000,67000,66900,3664
20231010,103100,662623217500,67000,67000,67000,66900,4391
20231010,103000,662329127400,67000,67000,67000,66900,3591
20231010,102900,662088614900,67000,67000,67000,66900,406107
20231010,102800,634880293100,67000,67000,67000,66900,5926
20231010,102700,634483454100,66900,67000,67000,66900,6764
20231010,102600,634030754300,67000,67000,67000,66900,7206
20231010,102500,633548285800,67000,67000,67000,66900,7270
20231010,102400,633061701200,67000,67000,67000,66900,4310
20231010,102300,632773062000,67000,66900,67000,66900,11400
20231010,102200,632010246000,66900,67000,67000,66900,8717
20231010,102100,631426723700,67000,66900,67000,66900,5429
20231010,102000,631063326300,66900,66900,67000,66900,5131
20231010,101900,630719874900,67000,66900,67000,66900,111195
20231010,101800,623280727800,67000,67100,67100,66900,244405
20231010,101700,606905861100,67100,67100,67100,67000,7640
20231010,101600,606393590700,67000,67100,67100,67000,24065
20231010,101500,604779527500,67000,67100,67100,67000,8575
20231010,101400,604204678000,67100,67100,67100,67000,5930
20231010,101300,603807205200,67100,67000,67100,67000,101175
20231010,101200,597019999300,67000,67000,67100,67000,24826
20231010,101100,595355386200,67100,67000,67100,67000,9827
20231010,101000,594696690600,67000,67200,67200,67000,117339
20231010,100900,586824203100,67200,67300,67300,67100,78424
20231010,100800,581554324400,67300,67300,67300,67200,22889
20231010,100700,580016001800,67200,67300,67300,67200,5132
20231010,100600,579670984900,67300,67200,67300,67200,46000
20231010,100500,576579544700,67200,67200,67300,67100,199913
20231010,100400,563145500100,67100,67100,67200,67100,4102
20231010,100300,562870017700,67200,67200,67200,67100,3597
20231010,100200,562628550900,67100,67100,67200,67000,88495
20231010,100100,556690400000,67100,67100,67200,67100,54409
20231010,100000,553039268900,67200,67200,67200,67100,5162
20231010,095900,552692638800,67100,67100,67200,67100,7160
20231010,095800,552211848500,67200,67200,67200,67100,6670
20231010,095700,551764096300,67100,67100,67200,67100,20516
20231010,095600,550387108900,67100,67200,67200,67100,5962
20231010,095500,549986881800,67200,67100,67300,67100,246432
20231010,095400,533427381500,67200,67200,67200,67100,14280
20231010,095300,532468953200,67100,67300,67300,67100,197498
20231010,095200,519201119800,67200,67300,67300,67200,10844
20231010,095100,518471903500,67300,67200,67300,67200,7621
20231010,095000,517959437800,67300,67200,67300,67200,11278
20231010,094900,517201032100,67300,67300,67300,67200,13017
20231010,094800,516325903500,67200,67300,67400,67200,105455
20231010,094700,509229393500,67300,67300,67400,67300,15047
20231010,094600,508216336500,67300,67300,67400,67300,33993
20231010,094500,505928276300,67300,67300,67400,67300,138433
20231010,094400,496611324400,67400,67400,67400,67300,12573
20231010,094300,495764490500,67300,67400,67400,67300,15973
20231010,094200,494688641000,67400,67300,67400,67300,10551
20231010,094100,493978020000,67400,67400,67400,67300,127423
20231010,094000,485401889100,67400,67400,67400,67300,31574
20231010,093900,483274015500,67400,67400,67400,67300,23256
20231010,093800,481708229500,67300,67300,67400,67300,14418
20231010,093700,480737140300,67400,67300,67400,67200,33168
20231010,093600,478504293900,67300,67400,67400,67200,176277
20231010,093500,466643055900,67400,67400,67400,67300,15919
20231010,093400,465570904100,67300,67300,67400,67300,12670
20231010,093300,464717106200,67400,67500,67500,67300,203468
20231010,093200,450995863000,67500,67500,67500,67400,37002
20231010,093100,448499448100,67500,67500,67500,67400,16499
20231010,093000,447386257000,67500,67400,67500,67400,64732
20231010,092900,443018668200,67400,67300,67500,67300,157144
20231010,092800,432426298100,67300,67400,67400,67300,30369
20231010,092700,430380645700,67400,67300,67400,67300,18400
20231010,092600,429141620400,67300,67400,67400,67300,16884
20231010,092500,428004023400,67400,67300,67400,67300,10807
20231010,092400,427275816400,67400,67400,67400,67300,24761
20231010,092300,425607739900,67400,67500,67600,67300,560368
20231010,092200,387801283200,67500,67500,67500,67400,53088
20231010,092100,384220670000,67500,67400,67500,67400,54649
20231010,092000,380534000800,67400,67400,67500,67300,337283
20231010,091900,357804373100,67400,67400,67400,67300,54263
20231010,091800,354149205300,67400,67300,67400,67200,118017
20231010,091700,346205948400,67300,67200,67400,67200,387068
20231010,091600,320157589900,67300,67300,67300,67200,58909
20231010,091500,316194690800,67300,67300,67300,67200,24819
20231010,091400,314525103100,67300,67200,67300,67100,325665
20231010,091300,292641141000,67100,67200,67200,67100,43025
20231010,091200,289753361200,67100,67200,67200,67100,59556
20231010,091100,285755450600,67200,67200,67200,67100,57831
20231010,091000,281869788400,67200,67200,67200,67100,92503
20231010,090900,275656186800,67100,67000,67200,67000,270394
20231010,090800,257513638000,67100,67100,67100,66900,204474
20231010,090700,243806295800,67100,67200,67400,67000,622064
20231010,090600,201996722800,67300,67200,67300,67100,253493
20231010,090500,184957747900,67100,67200,67200,67100,269306
20231010,090400,166862329400,67100,66900,67200,66900,326548
20231010,090300,144960326500,67000,66900,67000,66800,237737
20231010,090200,129049391800,66900,66900,66900,66800,144768
20231010,090100,119367241600,66900,66800,66900,66700,322765
20231010,090000,97787765300,66800,66200,66900,66200,1471357