stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,200500,234632290,6750,6750,6750,6750,328
20231006,200400,234632290,6750,6750,6750,6750,0
20231006,200300,234632290,6750,6750,6750,6750,0
20231006,200200,234632290,6750,6750,6750,6750,0
20231006,200100,234632290,6750,6750,6750,6750,0
20231006,200000,234632290,6750,6750,6750,6750,0
20231006,195900,234632290,6750,6750,6750,6750,0
20231006,195800,234632290,6750,6750,6750,6750,0
20231006,195700,234632290,6750,6750,6750,6750,0
20231006,195600,234632290,6750,6750,6750,6750,0
20231006,195500,234632290,6750,6750,6750,6750,0
20231006,195400,234632290,6750,6750,6750,6750,0
20231006,195300,234632290,6750,6750,6750,6750,0
20231006,195200,234632290,6750,6750,6750,6750,0
20231006,195100,234632290,6750,6750,6750,6750,0
20231006,195000,234632290,6750,6750,6750,6750,0
20231006,194900,234632290,6750,6750,6750,6750,0
20231006,194800,234632290,6750,6750,6750,6750,0
20231006,194700,234632290,6750,6750,6750,6750,0
20231006,194600,234632290,6750,6750,6750,6750,0
20231006,194500,234632290,6750,6750,6750,6750,0
20231006,194400,234632290,6750,6750,6750,6750,0
20231006,194300,234632290,6750,6750,6750,6750,0
20231006,194200,234632290,6750,6750,6750,6750,0
20231006,194100,234632290,6750,6750,6750,6750,0
20231006,194000,234632290,6750,6750,6750,6750,0
20231006,193900,234632290,6750,6750,6750,6750,0
20231006,193800,234632290,6750,6750,6750,6750,0
20231006,193700,234632290,6750,6750,6750,6750,0
20231006,193600,234632290,6750,6750,6750,6750,0
20231006,193500,234632290,6750,6750,6750,6750,328
20231006,193400,234632290,6750,6750,6750,6750,0
20231006,193300,234632290,6750,6750,6750,6750,0
20231006,193200,234632290,6750,6750,6750,6750,0
20231006,193100,234632290,6750,6750,6750,6750,0
20231006,193000,234632290,6750,6750,6750,6750,0
20231006,192900,234632290,6750,6750,6750,6750,0
20231006,192800,234632290,6750,6750,6750,6750,0
20231006,192700,234632290,6750,6750,6750,6750,0
20231006,192600,234632290,6750,6750,6750,6750,0
20231006,192500,234632290,6750,6750,6750,6750,0
20231006,192400,234632290,6750,6750,6750,6750,0
20231006,192300,234632290,6750,6750,6750,6750,0
20231006,192200,234632290,6750,6750,6750,6750,0
20231006,192100,234632290,6750,6750,6750,6750,0
20231006,192000,234632290,6750,6750,6750,6750,0
20231006,191900,234632290,6750,6750,6750,6750,0
20231006,191800,234632290,6750,6750,6750,6750,0
20231006,191700,234632290,6750,6750,6750,6750,0
20231006,191600,234632290,6750,6750,6750,6750,0
20231006,191500,234632290,6750,6750,6750,6750,0
20231006,191400,234632290,6750,6750,6750,6750,0
20231006,191300,234632290,6750,6750,6750,6750,0
20231006,191200,234632290,6750,6750,6750,6750,0
20231006,191100,234632290,6750,6750,6750,6750,0
20231006,191000,234632290,6750,6750,6750,6750,0
20231006,190900,234632290,6750,6750,6750,6750,0
20231006,190800,234632290,6750,6750,6750,6750,0
20231006,190700,234632290,6750,6750,6750,6750,0
20231006,190600,234632290,6750,6750,6750,6750,0
20231006,190500,234632290,6750,6750,6750,6750,328
20231006,190400,234632290,6750,6750,6750,6750,0
20231006,190300,234632290,6750,6750,6750,6750,0
20231006,190200,234632290,6750,6750,6750,6750,0
20231006,190100,234632290,6750,6750,6750,6750,0
20231006,190000,234632290,6750,6750,6750,6750,0
20231006,185900,234632290,6750,6750,6750,6750,0
20231006,185800,234632290,6750,6750,6750,6750,0
20231006,185700,234632290,6750,6750,6750,6750,0
20231006,185600,234632290,6750,6750,6750,6750,0
20231006,185500,234632290,6750,6750,6750,6750,0
20231006,185400,234632290,6750,6750,6750,6750,0
20231006,185300,234632290,6750,6750,6750,6750,0
20231006,185200,234632290,6750,6750,6750,6750,0
20231006,185100,234632290,6750,6750,6750,6750,0
20231006,185000,234632290,6750,6750,6750,6750,0
20231006,184900,234632290,6750,6750,6750,6750,0
20231006,184800,234632290,6750,6750,6750,6750,0
20231006,184700,234632290,6750,6750,6750,6750,0
20231006,184600,234632290,6750,6750,6750,6750,0
20231006,184500,234632290,6750,6750,6750,6750,0
20231006,184400,234632290,6750,6750,6750,6750,0
20231006,184300,234632290,6750,6750,6750,6750,0
20231006,184200,234632290,6750,6750,6750,6750,0
20231006,184100,234632290,6750,6750,6750,6750,0
20231006,184000,234632290,6750,6750,6750,6750,0
20231006,183900,234632290,6750,6750,6750,6750,0
20231006,183800,234632290,6750,6750,6750,6750,0
20231006,183700,234632290,6750,6750,6750,6750,0
20231006,183600,234632290,6750,6750,6750,6750,0
20231006,183500,234632290,6750,6750,6750,6750,328
20231006,183400,234632290,6750,6750,6750,6750,0
20231006,183300,234632290,6750,6750,6750,6750,0
20231006,183200,234632290,6750,6750,6750,6750,0
20231006,183100,234632290,6750,6750,6750,6750,0
20231006,183000,234632290,6750,6750,6750,6750,0
20231006,182900,234632290,6750,6750,6750,6750,0
20231006,182800,234632290,6750,6750,6750,6750,0
20231006,182700,234632290,6750,6750,6750,6750,0
20231006,182600,234632290,6750,6750,6750,6750,0
20231006,182500,234632290,6750,6750,6750,6750,0
20231006,182400,234632290,6750,6750,6750,6750,0
20231006,182300,234632290,6750,6750,6750,6750,0
20231006,182200,234632290,6750,6750,6750,6750,0
20231006,182100,234632290,6750,6750,6750,6750,0
20231006,182000,234632290,6750,6750,6750,6750,0
20231006,181900,234632290,6750,6750,6750,6750,0
20231006,181800,234632290,6750,6750,6750,6750,0
20231006,181700,234632290,6750,6750,6750,6750,0
20231006,181600,234632290,6750,6750,6750,6750,0
20231006,181500,234632290,6750,6750,6750,6750,0
20231006,181400,234632290,6750,6750,6750,6750,0
20231006,181300,234632290,6750,6750,6750,6750,0
20231006,181200,234632290,6750,6750,6750,6750,0
20231006,181100,234632290,6750,6750,6750,6750,0
20231006,181000,234632290,6750,6750,6750,6750,0
20231006,180900,234632290,6750,6750,6750,6750,0
20231006,180800,234632290,6750,6750,6750,6750,0
20231006,180700,234632290,6750,6750,6750,6750,0
20231006,180600,234632290,6750,6750,6750,6750,0
20231006,180500,234632290,6750,6750,6750,6750,328
20231006,180400,234632290,6750,6750,6750,6750,0
20231006,180300,234632290,6750,6750,6750,6750,0
20231006,180200,234632290,6750,6750,6750,6750,0
20231006,180100,234632290,6750,6750,6750,6750,0
20231006,180000,234632290,6750,6750,6750,6750,0
20231006,175900,234632290,6750,6750,6750,6750,0
20231006,175800,234632290,6750,6750,6750,6750,0
20231006,175700,234632290,6750,6750,6750,6750,0
20231006,175600,234632290,6750,6750,6750,6750,0
20231006,175500,234632290,6750,6750,6750,6750,0
20231006,175400,234632290,6750,6750,6750,6750,0
20231006,175300,234632290,6750,6750,6750,6750,0
20231006,175200,234632290,6750,6750,6750,6750,0
20231006,175100,234632290,6750,6750,6750,6750,0
20231006,175000,234632290,6750,6750,6750,6750,0
20231006,174900,234632290,6750,6750,6750,6750,0
20231006,174800,234632290,6750,6750,6750,6750,0
20231006,174700,234632290,6750,6750,6750,6750,0
20231006,174600,234632290,6750,6750,6750,6750,0
20231006,174500,234632290,6750,6750,6750,6750,0
20231006,174400,234632290,6750,6750,6750,6750,0
20231006,174300,234632290,6750,6750,6750,6750,0
20231006,174200,234632290,6750,6750,6750,6750,0
20231006,174100,234632290,6750,6750,6750,6750,0
20231006,174000,234632290,6750,6750,6750,6750,0
20231006,173900,234632290,6750,6750,6750,6750,0
20231006,173800,234632290,6750,6750,6750,6750,0
20231006,173700,234632290,6750,6750,6750,6750,0
20231006,173600,234632290,6750,6750,6750,6750,0
20231006,173500,234632290,6750,6750,6750,6750,328
20231006,173400,234632290,6750,6750,6750,6750,0
20231006,173300,234632290,6750,6750,6750,6750,0
20231006,173200,234632290,6750,6750,6750,6750,0
20231006,173100,234632290,6750,6750,6750,6750,0
20231006,173000,234632290,6750,6750,6750,6750,0
20231006,172900,234632290,6750,6750,6750,6750,0
20231006,172800,234632290,6750,6750,6750,6750,0
20231006,172700,234632290,6750,6750,6750,6750,0
20231006,172600,234632290,6750,6750,6750,6750,0
20231006,172500,234632290,6750,6750,6750,6750,0
20231006,172400,234632290,6750,6750,6750,6750,0
20231006,172300,234632290,6750,6750,6750,6750,0
20231006,172200,234632290,6750,6750,6750,6750,0
20231006,172100,234632290,6750,6750,6750,6750,0
20231006,172000,234632290,6750,6750,6750,6750,0
20231006,171900,234632290,6750,6750,6750,6750,0
20231006,171800,234632290,6750,6750,6750,6750,0
20231006,171700,234632290,6750,6750,6750,6750,0
20231006,171600,234632290,6750,6750,6750,6750,0
20231006,171500,234632290,6750,6750,6750,6750,0
20231006,171400,234632290,6750,6750,6750,6750,0
20231006,171300,234632290,6750,6750,6750,6750,0
20231006,171200,234632290,6750,6750,6750,6750,0
20231006,171100,234632290,6750,6750,6750,6750,0
20231006,171000,234632290,6750,6750,6750,6750,0
20231006,170900,234632290,6750,6750,6750,6750,0
20231006,170800,234632290,6750,6750,6750,6750,0
20231006,170700,234632290,6750,6750,6750,6750,0
20231006,170600,234632290,6750,6750,6750,6750,0
20231006,170500,234632290,6750,6750,6750,6750,328
20231006,170400,234632290,6750,6750,6750,6750,0
20231006,170300,234632290,6750,6750,6750,6750,0
20231006,170200,234632290,6750,6750,6750,6750,0
20231006,170100,234632290,6750,6750,6750,6750,0
20231006,170000,234632290,6750,6750,6750,6750,0
20231006,165900,234632290,6750,6750,6750,6750,0
20231006,165800,234632290,6750,6750,6750,6750,0
20231006,165700,234632290,6750,6750,6750,6750,0
20231006,165600,234632290,6750,6750,6750,6750,0
20231006,165500,234632290,6750,6750,6750,6750,0
20231006,165400,234632290,6750,6750,6750,6750,0
20231006,165300,234632290,6750,6750,6750,6750,0
20231006,165200,234632290,6750,6750,6750,6750,0
20231006,165100,234632290,6750,6750,6750,6750,0
20231006,165000,234632290,6750,6750,6750,6750,0
20231006,164900,234632290,6750,6750,6750,6750,0
20231006,164800,234632290,6750,6750,6750,6750,0
20231006,164700,234632290,6750,6750,6750,6750,0
20231006,164600,234632290,6750,6750,6750,6750,0
20231006,164500,234632290,6750,6750,6750,6750,0
20231006,164400,234632290,6750,6750,6750,6750,0
20231006,164300,234632290,6750,6750,6750,6750,0
20231006,164200,234632290,6750,6750,6750,6750,0
20231006,164100,234632290,6750,6750,6750,6750,0
20231006,164000,234632290,6750,6750,6750,6750,0
20231006,163900,234632290,6750,6750,6750,6750,0
20231006,163800,234632290,6750,6750,6750,6750,0
20231006,163700,234632290,6750,6750,6750,6750,0
20231006,163600,234632290,6750,6750,6750,6750,0
20231006,163500,234632290,6750,6750,6750,6750,328
20231006,163400,234632290,6750,6750,6750,6750,0
20231006,163300,234632290,6750,6750,6750,6750,0
20231006,163200,234632290,6750,6750,6750,6750,0
20231006,163100,234632290,6750,6750,6750,6750,0
20231006,163000,234632290,6750,6750,6750,6750,0
20231006,162900,234632290,6750,6750,6750,6750,0
20231006,162800,234632290,6750,6750,6750,6750,0
20231006,162700,234632290,6750,6750,6750,6750,0
20231006,162600,234632290,6750,6750,6750,6750,0
20231006,162500,234632290,6750,6750,6750,6750,0
20231006,162400,234632290,6750,6750,6750,6750,0
20231006,162300,234632290,6750,6750,6750,6750,0
20231006,162200,234632290,6750,6750,6750,6750,0
20231006,162100,234632290,6750,6750,6750,6750,0
20231006,162000,234632290,6750,6750,6750,6750,0
20231006,161900,234632290,6750,6750,6750,6750,0
20231006,161800,234632290,6750,6750,6750,6750,0
20231006,161700,234632290,6750,6750,6750,6750,0
20231006,161600,234632290,6750,6750,6750,6750,0
20231006,161500,234632290,6750,6750,6750,6750,0
20231006,161400,234632290,6750,6750,6750,6750,0
20231006,161300,234632290,6750,6750,6750,6750,0
20231006,161200,234632290,6750,6750,6750,6750,0
20231006,161100,234632290,6750,6750,6750,6750,0
20231006,161000,234632290,6750,6750,6750,6750,0
20231006,160900,234632290,6750,6750,6750,6750,0
20231006,160800,234632290,6750,6750,6750,6750,0
20231006,160700,234632290,6750,6750,6750,6750,0
20231006,160600,234632290,6750,6750,6750,6750,0
20231006,160500,234632290,6750,6750,6750,6750,328
20231006,160400,234632290,6750,6750,6750,6750,0
20231006,160300,234632290,6750,6750,6750,6750,0
20231006,160200,234632290,6750,6750,6750,6750,0
20231006,160100,234632290,6750,6750,6750,6750,0
20231006,160000,234632290,6750,6750,6750,6750,0
20231006,155900,234632290,6750,6750,6750,6750,0
20231006,155800,234632290,6750,6750,6750,6750,0
20231006,155700,234632290,6750,6750,6750,6750,0
20231006,155600,234632290,6750,6750,6750,6750,0
20231006,155500,234632290,6750,6750,6750,6750,0
20231006,155400,234632290,6750,6750,6750,6750,0
20231006,155300,234632290,6750,6750,6750,6750,0
20231006,155200,234632290,6750,6750,6750,6750,0
20231006,155100,234632290,6750,6750,6750,6750,0
20231006,155000,234632290,6750,6750,6750,6750,0
20231006,154900,234632290,6750,6750,6750,6750,0
20231006,154800,234632290,6750,6750,6750,6750,0
20231006,154700,234632290,6750,6750,6750,6750,0
20231006,154600,234632290,6750,6750,6750,6750,0
20231006,154500,234632290,6750,6750,6750,6750,0
20231006,154400,234632290,6750,6750,6750,6750,0
20231006,154300,234632290,6750,6750,6750,6750,0
20231006,154200,234632290,6750,6750,6750,6750,0
20231006,154100,234632290,6750,6750,6750,6750,0
20231006,154000,234632290,6750,6750,6750,6750,0
20231006,153900,234632290,6750,6750,6750,6750,0
20231006,153800,234632290,6750,6750,6750,6750,0
20231006,153700,234632290,6750,6750,6750,6750,0
20231006,153600,234632290,6750,6750,6750,6750,0
20231006,153500,234632290,6750,6750,6750,6750,328
20231006,153400,234632290,6750,6750,6750,6750,0
20231006,153300,234632290,6750,6750,6750,6750,0
20231006,153200,234632290,6750,6750,6750,6750,0
20231006,153100,234632290,6750,6750,6750,6750,0
20231006,153000,234632290,6750,6750,6750,6750,328
20231006,152900,232418290,6770,6770,6770,6770,0
20231006,152800,232418290,6770,6770,6770,6770,0
20231006,152700,232418290,6770,6770,6770,6770,0
20231006,152600,232418290,6770,6770,6770,6770,0
20231006,152500,232418290,6770,6770,6770,6770,0
20231006,152400,232418290,6770,6770,6770,6770,0
20231006,152300,232418290,6770,6770,6770,6770,0
20231006,152200,232418290,6770,6770,6770,6770,0
20231006,152100,232418290,6770,6770,6770,6770,0
20231006,152000,232418290,6770,6770,6770,6770,0
20231006,151900,232418290,6770,6770,6770,6770,137
20231006,151800,231490800,6780,6780,6780,6780,1
20231006,151700,231484020,6790,6790,6790,6790,0
20231006,151600,231484020,6790,6790,6790,6790,0
20231006,151500,231484020,6790,6780,6790,6780,5
20231006,151400,231450100,6780,6780,6780,6780,103
20231006,151300,230751760,6780,6780,6780,6780,0
20231006,151200,230751760,6780,6780,6780,6780,2
20231006,151100,230738200,6780,6770,6780,6770,552
20231006,151000,227001140,6770,6750,6770,6750,8
20231006,150900,226947110,6720,6690,6720,6680,656
20231006,150800,222564470,6700,6720,6720,6700,171
20231006,150700,221415860,6770,6730,6770,6730,15
20231006,150600,221314840,6730,6730,6730,6730,1
20231006,150500,221308110,6730,6730,6730,6730,2
20231006,150400,221294650,6730,6730,6730,6730,0
20231006,150300,221294650,6730,6730,6730,6730,14
20231006,150200,221200430,6780,6780,6780,6780,0
20231006,150100,221200430,6780,6770,6780,6770,12
20231006,150000,221119130,6770,6720,6780,6720,23
20231006,145900,220964030,6720,6790,6790,6720,12
20231006,145800,220883320,6750,6740,6750,6740,300
20231006,145700,218859180,6750,6750,6750,6750,0
20231006,145600,218859180,6750,6750,6750,6750,0
20231006,145500,218859180,6750,6750,6750,6750,0
20231006,145400,218859180,6750,6750,6750,6750,0
20231006,145300,218859180,6750,6750,6750,6750,22
20231006,145200,218710680,6750,6750,6750,6750,0
20231006,145100,218710680,6750,6750,6750,6750,0
20231006,145000,218710680,6750,6750,6750,6750,0
20231006,144900,218710680,6750,6750,6750,6750,0
20231006,144800,218710680,6750,6730,6750,6730,170
20231006,144700,217563460,6730,6730,6730,6730,110
20231006,144600,216823160,6700,6680,6700,6680,527
20231006,144500,213294160,6680,6680,6680,6680,154
20231006,144400,212265440,6690,6690,6690,6690,3
20231006,144300,212245370,6690,6690,6690,6690,30
20231006,144200,212044670,6690,6690,6690,6690,2
20231006,144100,212031290,6690,6690,6690,6690,1
20231006,144000,212024600,6690,6690,6690,6690,0
20231006,143900,212024600,6690,6690,6690,6690,0
20231006,143800,212024600,6690,6690,6690,6690,17
20231006,143700,211910870,6690,6690,6690,6690,0
20231006,143600,211910870,6690,6690,6690,6690,0
20231006,143500,211910870,6690,6680,6690,6680,57
20231006,143400,211529820,6680,6680,6680,6680,0
20231006,143300,211529820,6680,6680,6680,6680,0
20231006,143200,211529820,6680,6680,6680,6680,3
20231006,143100,211509780,6670,6670,6670,6670,4
20231006,143000,211483100,6690,6690,6690,6690,0
20231006,142900,211483100,6690,6670,6690,6670,129
20231006,142800,210622650,6660,6670,6670,6660,278
20231006,142700,208768970,6660,6660,6660,6660,57
20231006,142600,208389350,6670,6670,6670,6670,0
20231006,142500,208389350,6670,6670,6670,6670,10
20231006,142400,208322650,6670,6670,6670,6670,0
20231006,142300,208322650,6670,6670,6670,6670,10
20231006,142200,208255950,6670,6670,6670,6670,0
20231006,142100,208255950,6670,6670,6670,6670,5
20231006,142000,208222600,6670,6670,6670,6670,0
20231006,141900,208222600,6670,6670,6670,6670,1
20231006,141800,208215930,6670,6660,6670,6660,156
20231006,141700,207175470,6660,6660,6670,6660,282
20231006,141600,205297330,6670,6670,6670,6670,0
20231006,141500,205297330,6670,6670,6670,6670,145
20231006,141400,204330180,6670,6670,6670,6670,0
20231006,141300,204330180,6670,6670,6670,6670,0
20231006,141200,204330180,6670,6670,6670,6670,0
20231006,141100,204330180,6670,6670,6670,6670,0
20231006,141000,204330180,6670,6670,6670,6670,0
20231006,140900,204330180,6670,6670,6670,6670,15
20231006,140800,204230130,6670,6670,6670,6670,0
20231006,140700,204230130,6670,6670,6670,6670,26
20231006,140600,204056710,6670,6670,6670,6670,0
20231006,140500,204056710,6670,6650,6670,6640,450
20231006,140400,201057220,6650,6650,6650,6650,0
20231006,140300,201057220,6650,6650,6650,6650,0
20231006,140200,201057220,6650,6650,6650,6650,0
20231006,140100,201057220,6650,6630,6650,6630,1447
20231006,140000,191463590,6620,6620,6620,6620,15
20231006,135900,191364290,6620,6620,6620,6620,0
20231006,135800,191364290,6620,6620,6620,6620,0
20231006,135700,191364290,6620,6620,6620,6620,34
20231006,135600,191139210,6630,6630,6630,6630,166
20231006,135500,190038630,6620,6620,6620,6620,0
20231006,135400,190038630,6620,6620,6620,6620,0
20231006,135300,190038630,6620,6620,6620,6620,0
20231006,135200,190038630,6620,6620,6620,6620,0
20231006,135100,190038630,6620,6620,6620,6620,0
20231006,135000,190038630,6620,6620,6620,6620,0
20231006,134900,190038630,6620,6640,6640,6620,262
20231006,134800,188301370,6660,6660,6660,6660,3
20231006,134700,188281390,6670,6670,6670,6670,0
20231006,134600,188281390,6670,6670,6670,6670,0
20231006,134500,188281390,6670,6660,6670,6660,6
20231006,134400,188241420,6640,6670,6670,6640,126
20231006,134300,187403890,6670,6670,6670,6670,10
20231006,134200,187337190,6670,6670,6670,6670,0
20231006,134100,187337190,6670,6670,6670,6670,11
20231006,134000,187263820,6670,6670,6670,6670,10
20231006,133900,187197120,6670,6670,6670,6670,1
20231006,133800,187190450,6670,6670,6670,6670,178
20231006,133700,186003190,6670,6670,6670,6670,10
20231006,133600,185936490,6670,6670,6670,6670,210
20231006,133500,184535790,6670,6670,6670,6670,0
20231006,133400,184535790,6670,6670,6670,6670,3
20231006,133300,184515780,6670,6670,6670,6670,54
20231006,133200,184155600,6670,6670,6670,6670,0
20231006,133100,184155600,6670,6670,6670,6670,0
20231006,133000,184155600,6670,6670,6670,6670,1
20231006,132900,184148930,6670,6670,6670,6670,0
20231006,132800,184148930,6670,6670,6670,6670,2
20231006,132700,184135590,6690,6690,6690,6690,0
20231006,132600,184135590,6690,6690,6690,6690,0
20231006,132500,184135590,6690,6690,6690,6690,0
20231006,132400,184135590,6690,6690,6690,6690,0
20231006,132300,184135590,6690,6690,6690,6690,0
20231006,132200,184135590,6690,6690,6690,6690,4
20231006,132100,184108830,6680,6680,6680,6680,0
20231006,132000,184108830,6680,6680,6680,6680,0
20231006,131900,184108830,6680,6680,6680,6680,0
20231006,131800,184108830,6680,6680,6680,6680,0
20231006,131700,184108830,6680,6680,6680,6680,0
20231006,131600,184108830,6680,6680,6680,6680,0
20231006,131500,184108830,6680,6680,6680,6680,0
20231006,131400,184108830,6680,6680,6680,6680,0
20231006,131300,184108830,6680,6680,6680,6680,0
20231006,131200,184108830,6680,6680,6680,6680,0
20231006,131100,184108830,6680,6680,6680,6680,2
20231006,131000,184095470,6670,6670,6680,6670,51
20231006,130900,183754810,6680,6680,6680,6680,0
20231006,130800,183754810,6680,6680,6680,6680,36
20231006,130700,183514330,6680,6680,6680,6680,6
20231006,130600,183474250,6670,6670,6670,6670,50
20231006,130500,183140750,6670,6670,6670,6670,0
20231006,130400,183140750,6670,6670,6670,6670,10
20231006,130300,183074050,6630,6630,6630,6630,0
20231006,130200,183074050,6630,6670,6670,6630,1305
20231006,130100,174421540,6660,6660,6660,6660,0
20231006,130000,174421540,6660,6660,6660,6660,0
20231006,125900,174421540,6660,6660,6660,6660,0
20231006,125800,174421540,6660,6660,6660,6660,124
20231006,125700,173595700,6660,6650,6660,6650,731
20231006,125600,168731350,6640,6630,6640,6630,582
20231006,125500,164868790,6630,6630,6630,6630,3
20231006,125400,164848900,6620,6620,6620,6620,18
20231006,125300,164729740,6620,6620,6630,6620,859
20231006,125200,159039900,6610,6610,6610,6610,0
20231006,125100,159039900,6610,6610,6610,6610,0
20231006,125000,159039900,6610,6610,6610,6610,292
20231006,124900,157109780,6600,6600,6600,6600,492
20231006,124800,153862580,6600,6600,6600,6600,0
20231006,124700,153862580,6600,6600,6600,6600,0
20231006,124600,153862580,6600,6600,6600,6600,25
20231006,124500,153697580,6600,6590,6600,6590,51
20231006,124400,153361360,6600,6600,6600,6600,0
20231006,124300,153361360,6600,6600,6600,6590,288
20231006,124200,151460870,6600,6590,6600,6590,402
20231006,124100,148809290,6560,6560,6560,6560,0
20231006,124000,148809290,6560,6600,6600,6560,1000
20231006,123900,142245070,6600,6600,6600,6600,0
20231006,123800,142245070,6600,6610,6610,6600,10
20231006,123700,142179060,6600,6600,6600,6600,6
20231006,123600,142139460,6610,6610,6610,6610,0
20231006,123500,142139460,6610,6610,6610,6610,1
20231006,123400,142132850,6570,6590,6590,6570,1200
20231006,123300,134239690,6590,6630,6630,6590,3200
20231006,123200,113116620,6630,6630,6630,6630,0
20231006,123100,113116620,6630,6630,6630,6630,15
20231006,123000,113017170,6630,6630,6630,6630,0
20231006,122900,113017170,6630,6630,6630,6630,0
20231006,122800,113017170,6630,6630,6630,6630,1
20231006,122700,113010540,6650,6650,6650,6650,0
20231006,122600,113010540,6650,6650,6650,6650,0
20231006,122500,113010540,6650,6650,6650,6650,0
20231006,122400,113010540,6650,6650,6650,6650,0
20231006,122300,113010540,6650,6650,6650,6650,0
20231006,122200,113010540,6650,6650,6650,6650,0
20231006,122100,113010540,6650,6650,6650,6650,0
20231006,122000,113010540,6650,6650,6650,6650,311
20231006,121900,110942390,6650,6650,6650,6650,33
20231006,121800,110722940,6660,6660,6660,6660,1
20231006,121700,110716280,6660,6660,6660,6660,0
20231006,121600,110716280,6660,6660,6660,6660,0
20231006,121500,110716280,6660,6660,6660,6660,0
20231006,121400,110716280,6660,6660,6660,6660,0
20231006,121300,110716280,6660,6660,6660,6660,0
20231006,121200,110716280,6660,6660,6660,6660,0
20231006,121100,110716280,6660,6660,6660,6660,0
20231006,121000,110716280,6660,6660,6660,6660,0
20231006,120900,110716280,6660,6660,6660,6660,1
20231006,120800,110709620,6650,6650,6650,6650,183
20231006,120700,109492670,6650,6650,6650,6650,0
20231006,120600,109492670,6650,6650,6650,6650,0
20231006,120500,109492670,6650,6650,6650,6650,31
20231006,120400,109286520,6650,6650,6650,6650,0
20231006,120300,109286520,6650,6650,6650,6650,0
20231006,120200,109286520,6650,6650,6650,6650,0
20231006,120100,109286520,6650,6650,6650,6650,0
20231006,120000,109286520,6650,6650,6650,6650,12
20231006,115900,109206720,6650,6650,6650,6650,0
20231006,115800,109206720,6650,6650,6650,6650,98
20231006,115700,108555020,6660,6660,6660,6660,0
20231006,115600,108555020,6660,6660,6660,6660,122
20231006,115500,107742500,6610,6610,6610,6610,300
20231006,115400,105759500,6610,6610,6610,6610,30
20231006,115300,105561200,6610,6640,6640,6610,399
20231006,115200,102918010,6640,6640,6640,6640,1
20231006,115100,102911370,6690,6690,6690,6690,0
20231006,115000,102911370,6690,6690,6690,6690,0
20231006,114900,102911370,6690,6690,6690,6690,0
20231006,114800,102911370,6690,6690,6690,6690,34
20231006,114700,102683910,6690,6690,6690,6690,0
20231006,114600,102683910,6690,6690,6690,6690,0
20231006,114500,102683910,6690,6690,6690,6690,0
20231006,114400,102683910,6690,6690,6690,6690,0
20231006,114300,102683910,6690,6690,6690,6690,0
20231006,114200,102683910,6690,6690,6690,6690,0
20231006,114100,102683910,6690,6690,6690,6690,0
20231006,114000,102683910,6690,6690,6690,6690,0
20231006,113900,102683910,6690,6700,6700,6640,102
20231006,113800,102005890,6650,6700,6700,6650,201
20231006,113700,100669070,6690,6690,6690,6690,0
20231006,113600,100669070,6690,6690,6690,6690,1
20231006,113500,100662380,6660,6680,6680,6660,211
20231006,113400,99256380,6670,6670,6670,6670,119
20231006,113300,98462650,6700,6700,6700,6700,0
20231006,113200,98462650,6700,6690,6700,6690,100
20231006,113100,97793200,6690,6690,6690,6690,0
20231006,113000,97793200,6690,6690,6690,6690,0
20231006,112900,97793200,6690,6690,6690,6690,0
20231006,112800,97793200,6690,6690,6690,6690,0
20231006,112700,97793200,6690,6690,6690,6690,0
20231006,112600,97793200,6690,6690,6690,6690,6
20231006,112500,97753060,6690,6690,6690,6690,0
20231006,112400,97753060,6690,6690,6690,6690,0
20231006,112300,97753060,6690,6690,6690,6690,10
20231006,112200,97686160,6680,6680,6680,6680,0
20231006,112100,97686160,6680,6680,6680,6680,1
20231006,112000,97679480,6680,6680,6680,6680,9
20231006,111900,97619360,6680,6680,6680,6680,4
20231006,111800,97592640,6690,6680,6690,6680,99
20231006,111700,96930360,6690,6690,6690,6690,0
20231006,111600,96930360,6690,6700,6700,6690,108
20231006,111500,96206840,6690,6690,6690,6690,5
20231006,111400,96173390,6690,6690,6690,6690,0
20231006,111300,96173390,6690,6690,6690,6690,0
20231006,111200,96173390,6690,6690,6690,6690,0
20231006,111100,96173390,6690,6690,6690,6690,15
20231006,111000,96073040,6690,6690,6690,6690,0
20231006,110900,96073040,6690,6690,6690,6690,0
20231006,110800,96073040,6690,6690,6690,6690,184
20231006,110700,94842080,6690,6690,6690,6690,271
20231006,110600,93029090,6690,6690,6690,6690,0
20231006,110500,93029090,6690,6690,6690,6690,0
20231006,110400,93029090,6690,6690,6690,6690,0
20231006,110300,93029090,6690,6690,6690,6690,0
20231006,110200,93029090,6690,6690,6690,6690,30
20231006,110100,92828390,6720,6720,6720,6720,138
20231006,110000,91901030,6720,6720,6720,6720,0
20231006,105900,91901030,6720,6720,6720,6720,0
20231006,105800,91901030,6720,6720,6720,6720,0
20231006,105700,91901030,6720,6720,6720,6720,1
20231006,105600,91894310,6690,6690,6690,6690,0
20231006,105500,91894310,6690,6690,6690,6690,0
20231006,105400,91894310,6690,6700,6700,6690,600
20231006,105300,87879970,6710,6710,6710,6710,0
20231006,105200,87879970,6710,6710,6710,6710,0
20231006,105100,87879970,6710,6710,6710,6710,104
20231006,105000,87182130,6700,6700,6700,6700,53
20231006,104900,86827030,6710,6710,6710,6710,216
20231006,104800,85377670,6710,6710,6710,6710,100
20231006,104700,84706670,6700,6740,6740,6700,470
20231006,104600,81555690,6740,6740,6740,6740,0
20231006,104500,81555690,6740,6740,6740,6740,0
20231006,104400,81555690,6740,6740,6740,6740,22
20231006,104300,81407410,6740,6740,6740,6740,0
20231006,104200,81407410,6740,6740,6740,6740,0
20231006,104100,81407410,6740,6740,6740,6740,0
20231006,104000,81407410,6740,6740,6740,6740,1
20231006,103900,81400670,6740,6740,6740,6740,0
20231006,103800,81400670,6740,6740,6740,6740,0
20231006,103700,81400670,6740,6740,6740,6740,0
20231006,103600,81400670,6740,6740,6740,6740,13
20231006,103500,81313050,6750,6750,6750,6750,0
20231006,103400,81313050,6750,6750,6750,6750,0
20231006,103300,81313050,6750,6740,6750,6740,21
20231006,103200,81171400,6750,6750,6750,6750,0
20231006,103100,81171400,6750,6750,6750,6750,0
20231006,103000,81171400,6750,6750,6750,6750,0
20231006,102900,81171400,6750,6750,6750,6750,23
20231006,102800,81016150,6700,6700,6700,6700,0
20231006,102700,81016150,6700,6700,6700,6700,0
20231006,102600,81016150,6700,6750,6750,6700,1706
20231006,102500,69573540,6750,6750,6750,6750,0
20231006,102400,69573540,6750,6750,6750,6750,2
20231006,102300,69560040,6750,6750,6750,6750,11
20231006,102200,69485790,6750,6780,6780,6750,1855
20231006,102100,56940330,6770,6820,6820,6770,2018
20231006,102000,43261280,6790,6790,6790,6790,0
20231006,101900,43261280,6790,6800,6800,6790,650
20231006,101800,38846930,6800,6820,6820,6800,1000
20231006,101700,32045970,6830,6850,6850,6830,221
20231006,101600,30535040,6860,6860,6860,6860,0
20231006,101500,30535040,6860,6860,6860,6860,25
20231006,101400,30363540,6870,6870,6870,6870,25
20231006,101300,30191790,6900,6900,6900,6900,0
20231006,101200,30191790,6900,6900,6900,6900,0
20231006,101100,30191790,6900,6900,6900,6900,0
20231006,101000,30191790,6900,6900,6900,6900,0
20231006,100900,30191790,6900,6900,6900,6900,0
20231006,100800,30191790,6900,6900,6900,6900,0
20231006,100700,30191790,6900,6900,6900,6900,0
20231006,100600,30191790,6900,6900,6900,6900,0
20231006,100500,30191790,6900,6900,6900,6900,1
20231006,100400,30184890,6900,6900,6900,6900,0
20231006,100300,30184890,6900,6900,6900,6900,0
20231006,100200,30184890,6900,6900,6900,6900,0
20231006,100100,30184890,6900,6900,6900,6900,19
20231006,100000,30053790,6890,6890,6890,6890,0
20231006,095900,30053790,6890,6890,6890,6890,48
20231006,095800,29723070,6890,6890,6890,6890,0
20231006,095700,29723070,6890,6890,6890,6890,140
20231006,095600,28758470,6860,6860,6860,6860,0
20231006,095500,28758470,6860,6860,6860,6860,0
20231006,095400,28758470,6860,6860,6860,6860,0
20231006,095300,28758470,6860,6860,6860,6860,0
20231006,095200,28758470,6860,6840,6860,6840,91
20231006,095100,28135340,6840,6840,6840,6840,21
20231006,095000,27991700,6800,6800,6800,6800,0
20231006,094900,27991700,6800,6800,6800,6800,0
20231006,094800,27991700,6800,6810,6810,6800,100
20231006,094700,27311200,6850,6850,6850,6850,0
20231006,094600,27311200,6850,6850,6850,6850,10
20231006,094500,27242700,6850,6850,6850,6850,1
20231006,094400,27235850,6800,6850,6870,6800,122
20231006,094300,26405450,6850,6850,6850,6800,902
20231006,094200,20267480,6850,6850,6850,6850,0
20231006,094100,20267480,6850,6860,6860,6850,100
20231006,094000,19582470,6850,6860,6860,6850,335
20231006,093900,17287710,6910,6910,6910,6860,302
20231006,093800,15215890,6850,6900,6900,6850,1700
20231006,093700,3568460,6940,6940,6940,6940,0
20231006,093600,3568460,6940,6920,6940,6920,27
20231006,093500,3381590,6920,6920,6920,6920,9
20231006,093400,3319310,6920,6910,6920,6910,50
20231006,093300,2973790,6910,6910,6910,6910,2
20231006,093200,2959970,6910,6910,6910,6910,2
20231006,093100,2946150,6910,6910,6910,6910,0
20231006,093000,2946150,6910,6900,6910,6900,4
20231006,092900,2918530,6900,6900,6900,6900,26
20231006,092800,2739130,6900,6900,6900,6900,0
20231006,092700,2739130,6900,6900,6900,6900,3
20231006,092600,2718430,6890,6900,6900,6890,17
20231006,092500,2601160,6910,6910,6910,6910,6
20231006,092400,2559700,6940,6940,6940,6930,25
20231006,092300,2386210,6940,6940,6940,6940,12
20231006,092200,2302930,6940,6940,6940,6940,1
20231006,092100,2295990,6950,6950,6950,6950,0
20231006,092000,2295990,6950,6950,6950,6950,2
20231006,091900,2282090,6940,6940,6940,6940,0
20231006,091800,2282090,6940,6940,6940,6940,0
20231006,091700,2282090,6940,6940,6950,6940,25
20231006,091600,2108580,6950,6940,6950,6940,55
20231006,091500,1726340,6950,6930,6950,6930,4
20231006,091400,1698570,6950,6950,6950,6950,33
20231006,091300,1469220,6950,6950,6950,6950,0
20231006,091200,1469220,6950,6950,6950,6950,10
20231006,091100,1399720,6950,6950,6950,6950,1
20231006,091000,1392770,6950,6950,6950,6950,26
20231006,090900,1212070,6950,6950,6950,6950,0
20231006,090800,1212070,6950,6950,6950,6950,0
20231006,090700,1212070,6950,6950,6950,6950,43
20231006,090600,913220,6970,6970,6970,6970,0
20231006,090500,913220,6970,6970,6970,6970,0
20231006,090400,913220,6970,6970,6970,6970,0
20231006,090300,913220,6970,6970,6970,6970,74
20231006,090200,397440,6970,6970,6970,6970,0
20231006,090100,397440,6970,6970,6970,6970,42
20231006,090000,104700,6980,6980,6980,6980,15