stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,205300,377207340,5800,5800,5800,5800,2095
20231010,205200,377207340,5800,5800,5800,5800,0
20231010,205100,377207340,5800,5800,5800,5800,0
20231010,205000,377207340,5800,5800,5800,5800,0
20231010,204900,377207340,5800,5800,5800,5800,0
20231010,204800,377207340,5800,5800,5800,5800,0
20231010,204700,377207340,5800,5800,5800,5800,0
20231010,204600,377207340,5800,5800,5800,5800,0
20231010,204500,377207340,5800,5800,5800,5800,0
20231010,204400,377207340,5800,5800,5800,5800,0
20231010,204300,377207340,5800,5800,5800,5800,0
20231010,204200,377207340,5800,5800,5800,5800,0
20231010,204100,377207340,5800,5800,5800,5800,0
20231010,204000,377207340,5800,5800,5800,5800,0
20231010,203900,377207340,5800,5800,5800,5800,0
20231010,203800,377207340,5800,5800,5800,5800,0
20231010,203700,377207340,5800,5800,5800,5800,0
20231010,203600,377207340,5800,5800,5800,5800,0
20231010,203500,377207340,5800,5800,5800,5800,0
20231010,203400,377207340,5800,5800,5800,5800,0
20231010,203300,377207340,5800,5800,5800,5800,0
20231010,203200,377207340,5800,5800,5800,5800,0
20231010,203100,377207340,5800,5800,5800,5800,0
20231010,203000,377207340,5800,5800,5800,5800,0
20231010,202900,377207340,5800,5800,5800,5800,0
20231010,202800,377207340,5800,5800,5800,5800,0
20231010,202700,377207340,5800,5800,5800,5800,0
20231010,202600,377207340,5800,5800,5800,5800,0
20231010,202500,377207340,5800,5800,5800,5800,0
20231010,202400,377207340,5800,5800,5800,5800,0
20231010,202300,377207340,5800,5800,5800,5800,2095
20231010,202200,377207340,5800,5800,5800,5800,0
20231010,202100,377207340,5800,5800,5800,5800,0
20231010,202000,377207340,5800,5800,5800,5800,0
20231010,201900,377207340,5800,5800,5800,5800,0
20231010,201800,377207340,5800,5800,5800,5800,0
20231010,201700,377207340,5800,5800,5800,5800,0
20231010,201600,377207340,5800,5800,5800,5800,0
20231010,201500,377207340,5800,5800,5800,5800,0
20231010,201400,377207340,5800,5800,5800,5800,0
20231010,201300,377207340,5800,5800,5800,5800,0
20231010,201200,377207340,5800,5800,5800,5800,0
20231010,201100,377207340,5800,5800,5800,5800,0
20231010,201000,377207340,5800,5800,5800,5800,0
20231010,200900,377207340,5800,5800,5800,5800,0
20231010,200800,377207340,5800,5800,5800,5800,0
20231010,200700,377207340,5800,5800,5800,5800,0
20231010,200600,377207340,5800,5800,5800,5800,0
20231010,200500,377207340,5800,5800,5800,5800,0
20231010,200400,377207340,5800,5800,5800,5800,0
20231010,200300,377207340,5800,5800,5800,5800,0
20231010,200200,377207340,5800,5800,5800,5800,0
20231010,200100,377207340,5800,5800,5800,5800,0
20231010,200000,377207340,5800,5800,5800,5800,0
20231010,195900,377207340,5800,5800,5800,5800,0
20231010,195800,377207340,5800,5800,5800,5800,0
20231010,195700,377207340,5800,5800,5800,5800,0
20231010,195600,377207340,5800,5800,5800,5800,0
20231010,195500,377207340,5800,5800,5800,5800,0
20231010,195400,377207340,5800,5800,5800,5800,0
20231010,195300,377207340,5800,5800,5800,5800,2095
20231010,195200,377207340,5800,5800,5800,5800,0
20231010,195100,377207340,5800,5800,5800,5800,0
20231010,195000,377207340,5800,5800,5800,5800,0
20231010,194900,377207340,5800,5800,5800,5800,0
20231010,194800,377207340,5800,5800,5800,5800,0
20231010,194700,377207340,5800,5800,5800,5800,0
20231010,194600,377207340,5800,5800,5800,5800,0
20231010,194500,377207340,5800,5800,5800,5800,0
20231010,194400,377207340,5800,5800,5800,5800,0
20231010,194300,377207340,5800,5800,5800,5800,0
20231010,194200,377207340,5800,5800,5800,5800,0
20231010,194100,377207340,5800,5800,5800,5800,0
20231010,194000,377207340,5800,5800,5800,5800,0
20231010,193900,377207340,5800,5800,5800,5800,0
20231010,193800,377207340,5800,5800,5800,5800,0
20231010,193700,377207340,5800,5800,5800,5800,0
20231010,193600,377207340,5800,5800,5800,5800,0
20231010,193500,377207340,5800,5800,5800,5800,0
20231010,193400,377207340,5800,5800,5800,5800,0
20231010,193300,377207340,5800,5800,5800,5800,0
20231010,193200,377207340,5800,5800,5800,5800,0
20231010,193100,377207340,5800,5800,5800,5800,0
20231010,193000,377207340,5800,5800,5800,5800,0
20231010,192900,377207340,5800,5800,5800,5800,0
20231010,192800,377207340,5800,5800,5800,5800,0
20231010,192700,377207340,5800,5800,5800,5800,0
20231010,192600,377207340,5800,5800,5800,5800,0
20231010,192500,377207340,5800,5800,5800,5800,0
20231010,192400,377207340,5800,5800,5800,5800,0
20231010,192300,377207340,5800,5800,5800,5800,2095
20231010,192200,377207340,5800,5800,5800,5800,0
20231010,192100,377207340,5800,5800,5800,5800,0
20231010,192000,377207340,5800,5800,5800,5800,0
20231010,191900,377207340,5800,5800,5800,5800,0
20231010,191800,377207340,5800,5800,5800,5800,0
20231010,191700,377207340,5800,5800,5800,5800,0
20231010,191600,377207340,5800,5800,5800,5800,0
20231010,191500,377207340,5800,5800,5800,5800,0
20231010,191400,377207340,5800,5800,5800,5800,0
20231010,191300,377207340,5800,5800,5800,5800,0
20231010,191200,377207340,5800,5800,5800,5800,0
20231010,191100,377207340,5800,5800,5800,5800,0
20231010,191000,377207340,5800,5800,5800,5800,0
20231010,190900,377207340,5800,5800,5800,5800,0
20231010,190800,377207340,5800,5800,5800,5800,0
20231010,190700,377207340,5800,5800,5800,5800,0
20231010,190600,377207340,5800,5800,5800,5800,0
20231010,190500,377207340,5800,5800,5800,5800,0
20231010,190400,377207340,5800,5800,5800,5800,0
20231010,190300,377207340,5800,5800,5800,5800,0
20231010,190200,377207340,5800,5800,5800,5800,0
20231010,190100,377207340,5800,5800,5800,5800,0
20231010,190000,377207340,5800,5800,5800,5800,0
20231010,185900,377207340,5800,5800,5800,5800,0
20231010,185800,377207340,5800,5800,5800,5800,0
20231010,185700,377207340,5800,5800,5800,5800,0
20231010,185600,377207340,5800,5800,5800,5800,0
20231010,185500,377207340,5800,5800,5800,5800,0
20231010,185400,377207340,5800,5800,5800,5800,0
20231010,185300,377207340,5800,5800,5800,5800,2095
20231010,185200,377207340,5800,5800,5800,5800,0
20231010,185100,377207340,5800,5800,5800,5800,0
20231010,185000,377207340,5800,5800,5800,5800,0
20231010,184900,377207340,5800,5800,5800,5800,0
20231010,184800,377207340,5800,5800,5800,5800,0
20231010,184700,377207340,5800,5800,5800,5800,0
20231010,184600,377207340,5800,5800,5800,5800,0
20231010,184500,377207340,5800,5800,5800,5800,0
20231010,184400,377207340,5800,5800,5800,5800,0
20231010,184300,377207340,5800,5800,5800,5800,0
20231010,184200,377207340,5800,5800,5800,5800,0
20231010,184100,377207340,5800,5800,5800,5800,0
20231010,184000,377207340,5800,5800,5800,5800,0
20231010,183900,377207340,5800,5800,5800,5800,0
20231010,183800,377207340,5800,5800,5800,5800,0
20231010,183700,377207340,5800,5800,5800,5800,0
20231010,183600,377207340,5800,5800,5800,5800,0
20231010,183500,377207340,5800,5800,5800,5800,0
20231010,183400,377207340,5800,5800,5800,5800,0
20231010,183300,377207340,5800,5800,5800,5800,0
20231010,183200,377207340,5800,5800,5800,5800,0
20231010,183100,377207340,5800,5800,5800,5800,0
20231010,183000,377207340,5800,5800,5800,5800,0
20231010,182900,377207340,5800,5800,5800,5800,0
20231010,182800,377207340,5800,5800,5800,5800,0
20231010,182700,377207340,5800,5800,5800,5800,0
20231010,182600,377207340,5800,5800,5800,5800,0
20231010,182500,377207340,5800,5800,5800,5800,0
20231010,182400,377207340,5800,5800,5800,5800,0
20231010,182300,377207340,5800,5800,5800,5800,2095
20231010,182200,377207340,5800,5800,5800,5800,0
20231010,182100,377207340,5800,5800,5800,5800,0
20231010,182000,377207340,5800,5800,5800,5800,0
20231010,181900,377207340,5800,5800,5800,5800,0
20231010,181800,377207340,5800,5800,5800,5800,0
20231010,181700,377207340,5800,5800,5800,5800,0
20231010,181600,377207340,5800,5800,5800,5800,0
20231010,181500,377207340,5800,5800,5800,5800,0
20231010,181400,377207340,5800,5800,5800,5800,0
20231010,181300,377207340,5800,5800,5800,5800,0
20231010,181200,377207340,5800,5800,5800,5800,0
20231010,181100,377207340,5800,5800,5800,5800,0
20231010,181000,377207340,5800,5800,5800,5800,0
20231010,180900,377207340,5800,5800,5800,5800,0
20231010,180800,377207340,5800,5800,5800,5800,0
20231010,180700,377207340,5800,5800,5800,5800,0
20231010,180600,377207340,5800,5800,5800,5800,0
20231010,180500,377207340,5800,5800,5800,5800,0
20231010,180400,377207340,5800,5800,5800,5800,0
20231010,180300,377207340,5800,5800,5800,5800,0
20231010,180200,377207340,5800,5800,5800,5800,0
20231010,180100,377207340,5800,5800,5800,5800,0
20231010,180000,377207340,5800,5800,5800,5800,0
20231010,175900,377207340,5800,5800,5800,5800,0
20231010,175800,377207340,5800,5800,5800,5800,0
20231010,175700,377207340,5800,5800,5800,5800,0
20231010,175600,377207340,5800,5800,5800,5800,0
20231010,175500,377207340,5800,5800,5800,5800,0
20231010,175400,377207340,5800,5800,5800,5800,0
20231010,175300,377207340,5800,5800,5800,5800,2095
20231010,175200,377207340,5800,5800,5800,5800,0
20231010,175100,377207340,5800,5800,5800,5800,0
20231010,175000,377207340,5800,5800,5800,5800,0
20231010,174900,377207340,5800,5800,5800,5800,0
20231010,174800,377207340,5800,5800,5800,5800,0
20231010,174700,377207340,5800,5800,5800,5800,0
20231010,174600,377207340,5800,5800,5800,5800,0
20231010,174500,377207340,5800,5800,5800,5800,0
20231010,174400,377207340,5800,5800,5800,5800,0
20231010,174300,377207340,5800,5800,5800,5800,0
20231010,174200,377207340,5800,5800,5800,5800,0
20231010,174100,377207340,5800,5800,5800,5800,0
20231010,174000,377207340,5800,5800,5800,5800,0
20231010,173900,377207340,5800,5800,5800,5800,0
20231010,173800,377207340,5800,5800,5800,5800,0
20231010,173700,377207340,5800,5800,5800,5800,0
20231010,173600,377207340,5800,5800,5800,5800,0
20231010,173500,377207340,5800,5800,5800,5800,0
20231010,173400,377207340,5800,5800,5800,5800,0
20231010,173300,377207340,5800,5800,5800,5800,0
20231010,173200,377207340,5800,5800,5800,5800,0
20231010,173100,377207340,5800,5800,5800,5800,0
20231010,173000,377207340,5800,5800,5800,5800,0
20231010,172900,377207340,5800,5800,5800,5800,0
20231010,172800,377207340,5800,5800,5800,5800,0
20231010,172700,377207340,5800,5800,5800,5800,0
20231010,172600,377207340,5800,5800,5800,5800,0
20231010,172500,377207340,5800,5800,5800,5800,0
20231010,172400,377207340,5800,5800,5800,5800,0
20231010,172300,377207340,5800,5800,5800,5800,2095
20231010,172200,377207340,5800,5800,5800,5800,0
20231010,172100,377207340,5800,5800,5800,5800,0
20231010,172000,377207340,5800,5800,5800,5800,0
20231010,171900,377207340,5800,5800,5800,5800,0
20231010,171800,377207340,5800,5800,5800,5800,0
20231010,171700,377207340,5800,5800,5800,5800,0
20231010,171600,377207340,5800,5800,5800,5800,0
20231010,171500,377207340,5800,5800,5800,5800,0
20231010,171400,377207340,5800,5800,5800,5800,0
20231010,171300,377207340,5800,5800,5800,5800,0
20231010,171200,377207340,5800,5800,5800,5800,0
20231010,171100,377207340,5800,5800,5800,5800,0
20231010,171000,377207340,5800,5800,5800,5800,0
20231010,170900,377207340,5800,5800,5800,5800,0
20231010,170800,377207340,5800,5800,5800,5800,0
20231010,170700,377207340,5800,5800,5800,5800,0
20231010,170600,377207340,5800,5800,5800,5800,0
20231010,170500,377207340,5800,5800,5800,5800,0
20231010,170400,377207340,5800,5800,5800,5800,0
20231010,170300,377207340,5800,5800,5800,5800,0
20231010,170200,377207340,5800,5800,5800,5800,0
20231010,170100,377207340,5800,5800,5800,5800,0
20231010,170000,377207340,5800,5800,5800,5800,0
20231010,165900,377207340,5800,5800,5800,5800,0
20231010,165800,377207340,5800,5800,5800,5800,0
20231010,165700,377207340,5800,5800,5800,5800,0
20231010,165600,377207340,5800,5800,5800,5800,0
20231010,165500,377207340,5800,5800,5800,5800,0
20231010,165400,377207340,5800,5800,5800,5800,0
20231010,165300,377207340,5800,5800,5800,5800,2095
20231010,165200,377207340,5800,5800,5800,5800,0
20231010,165100,377207340,5800,5800,5800,5800,0
20231010,165000,377207340,5800,5800,5800,5800,0
20231010,164900,377207340,5800,5800,5800,5800,0
20231010,164800,377207340,5800,5800,5800,5800,0
20231010,164700,377207340,5800,5800,5800,5800,0
20231010,164600,377207340,5800,5800,5800,5800,0
20231010,164500,377207340,5800,5800,5800,5800,0
20231010,164400,377207340,5800,5800,5800,5800,0
20231010,164300,377207340,5800,5800,5800,5800,0
20231010,164200,377207340,5800,5800,5800,5800,0
20231010,164100,377207340,5800,5800,5800,5800,0
20231010,164000,377207340,5800,5800,5800,5800,0
20231010,163900,377207340,5800,5800,5800,5800,0
20231010,163800,377207340,5800,5800,5800,5800,0
20231010,163700,377207340,5800,5800,5800,5800,0
20231010,163600,377207340,5800,5800,5800,5800,0
20231010,163500,377207340,5800,5800,5800,5800,0
20231010,163400,377207340,5800,5800,5800,5800,0
20231010,163300,377207340,5800,5800,5800,5800,0
20231010,163200,377207340,5800,5800,5800,5800,0
20231010,163100,377207340,5800,5800,5800,5800,0
20231010,163000,377207340,5800,5800,5800,5800,0
20231010,162900,377207340,5800,5800,5800,5800,0
20231010,162800,377207340,5800,5800,5800,5800,0
20231010,162700,377207340,5800,5800,5800,5800,0
20231010,162600,377207340,5800,5800,5800,5800,0
20231010,162500,377207340,5800,5800,5800,5800,0
20231010,162400,377207340,5800,5800,5800,5800,0
20231010,162300,377207340,5800,5800,5800,5800,2095
20231010,162200,377207340,5800,5800,5800,5800,0
20231010,162100,377207340,5800,5800,5800,5800,0
20231010,162000,377207340,5800,5800,5800,5800,0
20231010,161900,377207340,5800,5800,5800,5800,0
20231010,161800,377207340,5800,5800,5800,5800,0
20231010,161700,377207340,5800,5800,5800,5800,0
20231010,161600,377207340,5800,5800,5800,5800,0
20231010,161500,377207340,5800,5800,5800,5800,0
20231010,161400,377207340,5800,5800,5800,5800,0
20231010,161300,377207340,5800,5800,5800,5800,0
20231010,161200,377207340,5800,5800,5800,5800,0
20231010,161100,377207340,5800,5800,5800,5800,0
20231010,161000,377207340,5800,5800,5800,5800,0
20231010,160900,377207340,5800,5800,5800,5800,0
20231010,160800,377207340,5800,5800,5800,5800,0
20231010,160700,377207340,5800,5800,5800,5800,0
20231010,160600,377207340,5800,5800,5800,5800,0
20231010,160500,377207340,5800,5800,5800,5800,0
20231010,160400,377207340,5800,5800,5800,5800,0
20231010,160300,377207340,5800,5800,5800,5800,0
20231010,160200,377207340,5800,5800,5800,5800,0
20231010,160100,377207340,5800,5800,5800,5800,0
20231010,160000,377207340,5800,5800,5800,5800,0
20231010,155900,377207340,5800,5800,5800,5800,0
20231010,155800,377207340,5800,5800,5800,5800,0
20231010,155700,377207340,5800,5800,5800,5800,0
20231010,155600,377207340,5800,5800,5800,5800,0
20231010,155500,377207340,5800,5800,5800,5800,0
20231010,155400,377207340,5800,5800,5800,5800,0
20231010,155300,377207340,5800,5800,5800,5800,2095
20231010,155200,377207340,5800,5800,5800,5800,0
20231010,155100,377207340,5800,5800,5800,5800,0
20231010,155000,377207340,5800,5800,5800,5800,0
20231010,154900,377207340,5800,5800,5800,5800,0
20231010,154800,377207340,5800,5800,5800,5800,0
20231010,154700,377207340,5800,5800,5800,5800,0
20231010,154600,377207340,5800,5800,5800,5800,0
20231010,154500,377207340,5800,5800,5800,5800,0
20231010,154400,377207340,5800,5800,5800,5800,0
20231010,154300,377207340,5800,5800,5800,5800,0
20231010,154200,377207340,5800,5800,5800,5800,0
20231010,154100,377207340,5800,5800,5800,5800,0
20231010,154000,377207340,5800,5800,5800,5800,0
20231010,153900,377207340,5800,5800,5800,5800,0
20231010,153800,377207340,5800,5800,5800,5800,0
20231010,153700,377207340,5800,5800,5800,5800,0
20231010,153600,377207340,5800,5800,5800,5800,0
20231010,153500,377207340,5800,5800,5800,5800,0
20231010,153400,377207340,5800,5800,5800,5800,0
20231010,153300,377207340,5800,5800,5800,5800,0
20231010,153200,377207340,5800,5800,5800,5800,0
20231010,153100,377207340,5800,5800,5800,5800,0
20231010,153000,377207340,5800,5800,5800,5800,2095
20231010,152900,365056340,5740,5740,5740,5740,0
20231010,152800,365056340,5740,5740,5740,5740,0
20231010,152700,365056340,5740,5740,5740,5740,0
20231010,152600,365056340,5740,5740,5740,5740,0
20231010,152500,365056340,5740,5740,5740,5740,0
20231010,152400,365056340,5740,5740,5740,5740,0
20231010,152300,365056340,5740,5740,5740,5740,0
20231010,152200,365056340,5740,5740,5740,5740,0
20231010,152100,365056340,5740,5740,5740,5740,0
20231010,152000,365056340,5740,5740,5740,5740,0
20231010,151900,365056340,5740,5740,5740,5740,70
20231010,151800,364654540,5740,5730,5740,5710,240
20231010,151700,363281140,5710,5710,5710,5710,80
20231010,151600,362824340,5710,5720,5720,5710,320
20231010,151500,360996140,5700,5700,5700,5700,0
20231010,151400,360996140,5700,5700,5700,5700,0
20231010,151300,360996140,5700,5710,5710,5700,600
20231010,151200,357576130,5700,5700,5700,5700,0
20231010,151100,357576130,5700,5710,5710,5700,100
20231010,151000,357005630,5710,5710,5710,5710,0
20231010,150900,357005630,5710,5710,5710,5710,20
20231010,150800,356891430,5730,5720,5730,5720,21
20231010,150700,356771110,5700,5730,5730,5700,554
20231010,150600,353612080,5740,5740,5740,5740,0
20231010,150500,353612080,5740,5740,5740,5740,0
20231010,150400,353612080,5740,5740,5740,5740,10
20231010,150300,353554680,5750,5750,5750,5750,95
20231010,150200,353008430,5760,5760,5760,5760,10
20231010,150100,352950830,5770,5770,5770,5770,0
20231010,150000,352950830,5770,5770,5770,5770,6
20231010,145900,352916210,5770,5730,5770,5730,275
20231010,145800,351333540,5710,5710,5710,5700,1199
20231010,145700,344490120,5720,5720,5720,5720,0
20231010,145600,344490120,5720,5720,5720,5720,50
20231010,145500,344204120,5720,5720,5720,5720,1
20231010,145400,344198400,5720,5720,5720,5720,0
20231010,145300,344198400,5720,5720,5720,5720,203
20231010,145200,343037240,5720,5740,5740,5720,417
20231010,145100,340648000,5740,5740,5740,5740,0
20231010,145000,340648000,5740,5740,5740,5740,3
20231010,144900,340630780,5740,5740,5740,5740,0
20231010,144800,340630780,5740,5740,5740,5740,0
20231010,144700,340630780,5740,5740,5740,5740,0
20231010,144600,340630780,5740,5740,5740,5740,3
20231010,144500,340613560,5740,5740,5740,5740,0
20231010,144400,340613560,5740,5740,5740,5740,60
20231010,144300,340269160,5740,5740,5740,5740,300
20231010,144200,338547160,5770,5770,5770,5770,0
20231010,144100,338547160,5770,5780,5780,5770,15
20231010,144000,338460600,5780,5740,5780,5740,419
20231010,143900,336051070,5740,5740,5740,5740,10
20231010,143800,335993670,5750,5750,5750,5750,8
20231010,143700,335947670,5750,5750,5750,5750,200
20231010,143600,334797670,5750,5750,5750,5750,6
20231010,143500,334763170,5750,5740,5750,5740,24
20231010,143400,334625220,5750,5750,5750,5750,5
20231010,143300,334596470,5750,5740,5750,5740,92
20231010,143200,334067840,5700,5700,5700,5700,0
20231010,143100,334067840,5700,5730,5730,5700,93
20231010,143000,333537350,5700,5700,5700,5700,200
20231010,142900,332397350,5700,5700,5700,5700,0
20231010,142800,332397350,5700,5700,5700,5700,0
20231010,142700,332397350,5700,5700,5700,5700,94
20231010,142600,331861550,5690,5710,5710,5690,1155
20231010,142500,325275730,5710,5710,5710,5710,278
20231010,142400,323688350,5710,5710,5710,5710,115
20231010,142300,323031700,5710,5710,5710,5710,330
20231010,142200,321147400,5720,5720,5720,5720,1
20231010,142100,321141680,5710,5720,5720,5710,165
20231010,142000,320199150,5710,5710,5710,5710,359
20231010,141900,318149260,5710,5720,5720,5710,199
20231010,141800,317011210,5720,5720,5720,5720,5
20231010,141700,316982610,5720,5720,5720,5720,39
20231010,141600,316759530,5720,5710,5740,5710,527
20231010,141500,313743450,5730,5720,5730,5720,392
20231010,141400,311500320,5720,5720,5720,5720,124
20231010,141300,310791040,5740,5730,5740,5730,727
20231010,141200,306625260,5730,5730,5730,5730,105
20231010,141100,306023610,5730,5730,5730,5730,400
20231010,141000,303731610,5730,5730,5730,5730,250
20231010,140900,302299110,5740,5730,5740,5730,299
20231010,140800,300585830,5730,5730,5730,5730,200
20231010,140700,299439830,5740,5740,5740,5740,0
20231010,140600,299439830,5740,5750,5750,5740,1280
20231010,140500,292086210,5760,5760,5760,5760,65
20231010,140400,291711810,5750,5770,5770,5750,1200
20231010,140300,284796310,5770,5770,5770,5770,0
20231010,140200,284796310,5770,5770,5770,5770,0
20231010,140100,284796310,5770,5770,5770,5770,5
20231010,140000,284767460,5760,5760,5760,5760,0
20231010,135900,284767460,5760,5760,5760,5760,0
20231010,135800,284767460,5760,5760,5760,5760,0
20231010,135700,284767460,5760,5760,5760,5760,0
20231010,135600,284767460,5760,5760,5760,5760,17
20231010,135500,284669540,5760,5760,5760,5760,0
20231010,135400,284669540,5760,5760,5760,5760,628
20231010,135300,281052260,5760,5760,5760,5760,0
20231010,135200,281052260,5760,5770,5770,5760,100
20231010,135100,280476250,5760,5770,5770,5760,100
20231010,135000,279899550,5780,5780,5780,5780,103
20231010,134900,279304210,5800,5800,5800,5800,7
20231010,134800,279263610,5800,5800,5800,5800,0
20231010,134700,279263610,5800,5800,5800,5800,0
20231010,134600,279263610,5800,5800,5800,5800,0
20231010,134500,279263610,5800,5800,5800,5800,1000
20231010,134400,273463610,5760,5760,5760,5760,0
20231010,134300,273463610,5760,5760,5760,5760,0
20231010,134200,273463610,5760,5760,5760,5760,221
20231010,134100,272190650,5760,5760,5760,5760,41
20231010,134000,271954490,5760,5760,5760,5760,0
20231010,133900,271954490,5760,5770,5780,5760,657
20231010,133800,268169720,5770,5770,5770,5770,180
20231010,133700,267131120,5790,5790,5790,5790,0
20231010,133600,267131120,5790,5790,5790,5790,1
20231010,133500,267125330,5780,5790,5790,5780,45
20231010,133400,266864880,5790,5790,5790,5790,1000
20231010,133300,261074880,5770,5770,5770,5770,40
20231010,133200,260844080,5770,5770,5770,5770,400
20231010,133100,258536080,5770,5770,5770,5770,5
20231010,133000,258507230,5770,5770,5770,5770,0
20231010,132900,258507230,5770,5760,5770,5760,121
20231010,132800,257809070,5770,5770,5770,5770,0
20231010,132700,257809070,5770,5770,5770,5770,51
20231010,132600,257514800,5770,5770,5770,5770,0
20231010,132500,257514800,5770,5770,5770,5770,100
20231010,132400,256937800,5760,5760,5760,5760,26
20231010,132300,256788040,5770,5770,5770,5770,0
20231010,132200,256788040,5770,5770,5770,5770,0
20231010,132100,256788040,5770,5780,5780,5770,861
20231010,132000,251817570,5780,5780,5780,5780,0
20231010,131900,251817570,5780,5790,5790,5780,1009
20231010,131800,245982550,5790,5790,5790,5790,0
20231010,131700,245982550,5790,5790,5790,5790,200
20231010,131600,244824550,5790,5790,5790,5790,17
20231010,131500,244726120,5790,5790,5790,5780,281
20231010,131400,243099380,5790,5790,5790,5790,0
20231010,131300,243099380,5790,5790,5790,5790,27
20231010,131200,242943050,5800,5790,5800,5790,169
20231010,131100,241962970,5790,5790,5790,5790,12
20231010,131000,241893490,5800,5800,5800,5800,350
20231010,130900,239863490,5800,5790,5800,5780,495
20231010,130800,237001410,5800,5790,5800,5790,288
20231010,130700,235333160,5800,5800,5800,5800,302
20231010,130600,233581560,5800,5800,5800,5800,89
20231010,130500,233065360,5800,5800,5800,5800,6
20231010,130400,233030560,5810,5790,5810,5790,68
20231010,130300,232635840,5790,5790,5790,5790,0
20231010,130200,232635840,5790,5790,5790,5790,923
20231010,130100,227291670,5800,5800,5800,5800,620
20231010,130000,223695670,5800,5800,5810,5800,188
20231010,125900,222604770,5810,5820,5820,5800,363
20231010,125800,220497390,5820,5820,5820,5820,0
20231010,125700,220497390,5820,5820,5820,5820,1424
20231010,125600,212209710,5820,5820,5820,5800,417
20231010,125500,209782950,5830,5830,5830,5830,90
20231010,125400,209258250,5810,5810,5810,5810,0
20231010,125300,209258250,5810,5810,5810,5810,200
20231010,125200,208096250,5810,5810,5810,5810,200
20231010,125100,206934250,5810,5840,5840,5810,2755
20231010,125000,190898580,5850,5850,5850,5850,0
20231010,124900,190898580,5850,5850,5850,5850,10
20231010,124800,190840080,5850,5850,5850,5850,967
20231010,124700,185183130,5860,5850,5860,5850,98
20231010,124600,184609330,5850,5860,5860,5850,101
20231010,124500,184017530,5860,5860,5860,5860,0
20231010,124400,184017530,5860,5860,5860,5860,70
20231010,124300,183607330,5860,5860,5860,5860,56
20231010,124200,183279170,5860,5860,5860,5860,100
20231010,124100,182693170,5870,5870,5870,5870,111
20231010,124000,182041600,5870,5870,5870,5870,0
20231010,123900,182041600,5870,5860,5870,5860,400
20231010,123800,179696600,5860,5860,5860,5860,0
20231010,123700,179696600,5860,5860,5860,5860,0
20231010,123600,179696600,5860,5860,5860,5860,0
20231010,123500,179696600,5860,5860,5860,5860,22
20231010,123400,179567680,5860,5860,5860,5860,239
20231010,123300,178167140,5860,5870,5870,5860,404
20231010,123200,175799160,5860,5860,5860,5860,60
20231010,123100,175447560,5870,5870,5870,5870,0
20231010,123000,175447560,5870,5870,5870,5870,2
20231010,122900,175435820,5870,5870,5870,5870,0
20231010,122800,175435820,5870,5870,5870,5870,100
20231010,122700,174848820,5870,5870,5870,5870,0
20231010,122600,174848820,5870,5870,5870,5870,0
20231010,122500,174848820,5870,5870,5870,5870,70
20231010,122400,174437920,5870,5870,5870,5870,0
20231010,122300,174437920,5870,5870,5870,5870,270
20231010,122200,172853020,5870,5870,5870,5870,300
20231010,122100,171092020,5860,5860,5860,5860,52
20231010,122000,170787300,5900,5870,5900,5860,600
20231010,121900,167265200,5870,5870,5870,5870,0
20231010,121800,167265200,5870,5880,5880,5870,1872
20231010,121700,156262970,5900,5900,5900,5900,10
20231010,121600,156203970,5890,5890,5890,5890,0
20231010,121500,156203970,5890,5890,5890,5890,114
20231010,121400,155532510,5880,5920,5920,5880,583
20231010,121300,152103430,5920,5900,5920,5900,200
20231010,121200,150922190,5890,5890,5890,5890,0
20231010,121100,150922190,5890,5890,5890,5890,100
20231010,121000,150333190,5890,5890,5890,5890,0
20231010,120900,150333190,5890,5890,5890,5890,213
20231010,120800,149078620,5900,5900,5900,5900,0
20231010,120700,149078620,5900,5900,5900,5900,10
20231010,120600,149019620,5900,5900,5900,5900,0
20231010,120500,149019620,5900,5900,5900,5900,10
20231010,120400,148960620,5900,5890,5900,5890,66
20231010,120300,148571230,5910,5900,5910,5900,40
20231010,120200,148335170,5900,5900,5900,5900,756
20231010,120100,143874770,5900,5900,5900,5900,0
20231010,120000,143874770,5900,5900,5900,5900,0
20231010,115900,143874770,5900,5900,5900,5900,1
20231010,115800,143868870,5900,5900,5900,5900,15
20231010,115700,143780370,5930,5930,5930,5930,0
20231010,115600,143780370,5930,5930,5930,5930,1
20231010,115500,143774440,5900,5900,5900,5900,0
20231010,115400,143774440,5900,5910,5910,5900,36
20231010,115300,143561950,5910,5910,5910,5910,134
20231010,115200,142770010,5930,5930,5930,5930,1
20231010,115100,142764080,5930,5930,5930,5930,40
20231010,115000,142526880,5950,5940,5950,5940,20
20231010,114900,142407920,5920,5920,5920,5910,304
20231010,114800,140609940,5920,5930,5930,5910,635
20231010,114700,136848160,5940,5940,5940,5940,370
20231010,114600,134650360,5940,5940,5940,5940,100
20231010,114500,134056360,5940,5940,5940,5940,0
20231010,114400,134056360,5940,5940,5940,5940,0
20231010,114300,134056360,5940,5940,5940,5940,164
20231010,114200,133082200,5940,5940,5940,5940,0
20231010,114100,133082200,5940,5940,5940,5940,0
20231010,114000,133082200,5940,5940,5940,5940,117
20231010,113900,132387220,5940,5940,5940,5940,0
20231010,113800,132387220,5940,5940,5940,5940,0
20231010,113700,132387220,5940,5940,5940,5940,0
20231010,113600,132387220,5940,5940,5940,5940,0
20231010,113500,132387220,5940,5940,5940,5940,0
20231010,113400,132387220,5940,5940,5940,5940,0
20231010,113300,132387220,5940,5940,5940,5940,0
20231010,113200,132387220,5940,5940,5940,5940,0
20231010,113100,132387220,5940,5940,5940,5940,16
20231010,113000,132292180,5940,5940,5940,5940,66
20231010,112900,131900140,5940,5940,5940,5940,20
20231010,112800,131781340,5940,5940,5940,5940,0
20231010,112700,131781340,5940,5940,5940,5940,0
20231010,112600,131781340,5940,5940,5940,5940,4
20231010,112500,131757580,5940,5940,5940,5940,0
20231010,112400,131757580,5940,5940,5940,5940,0
20231010,112300,131757580,5940,5940,5940,5940,0
20231010,112200,131757580,5940,5940,5940,5940,159
20231010,112100,130813120,5950,5950,5950,5950,182
20231010,112000,129730220,5950,5960,5960,5950,2000
20231010,111900,117830170,5960,5960,5960,5960,0
20231010,111800,117830170,5960,5960,5960,5960,0
20231010,111700,117830170,5960,5960,5960,5960,0
20231010,111600,117830170,5960,5960,5960,5960,212
20231010,111500,116566650,5950,5950,5950,5950,0
20231010,111400,116566650,5950,5960,5960,5950,28
20231010,111300,116399850,5960,5960,5960,5960,99
20231010,111200,115809810,5960,5960,5960,5960,66
20231010,111100,115416450,5970,5970,5970,5970,94
20231010,111000,114855270,6010,6010,6010,6010,0
20231010,110900,114855270,6010,6010,6010,6010,0
20231010,110800,114855270,6010,6010,6010,6010,0
20231010,110700,114855270,6010,6010,6010,6010,60
20231010,110600,114494670,6010,6010,6010,6010,0
20231010,110500,114494670,6010,6010,6010,6010,0
20231010,110400,114494670,6010,6010,6010,6010,0
20231010,110300,114494670,6010,6010,6010,6010,0
20231010,110200,114494670,6010,6010,6010,6010,0
20231010,110100,114494670,6010,6010,6010,6010,0
20231010,110000,114494670,6010,6010,6010,6010,0
20231010,105900,114494670,6010,6010,6010,6010,19
20231010,105800,114380480,6010,6010,6010,6010,0
20231010,105700,114380480,6010,6010,6010,6010,0
20231010,105600,114380480,6010,6010,6010,6010,0
20231010,105500,114380480,6010,6010,6010,6010,0
20231010,105400,114380480,6010,6010,6010,6010,0
20231010,105300,114380480,6010,5980,6010,5960,3405
20231010,105200,94072100,6010,6010,6010,6010,77
20231010,105100,93609330,6010,6010,6010,6010,0
20231010,105000,93609330,6010,6010,6010,6010,1
20231010,104900,93603320,5970,5970,5970,5970,0
20231010,104800,93603320,5970,5970,5970,5970,0
20231010,104700,93603320,5970,5970,5970,5970,0
20231010,104600,93603320,5970,5970,5970,5970,0
20231010,104500,93603320,5970,5970,5970,5970,0
20231010,104400,93603320,5970,5970,5970,5970,0
20231010,104300,93603320,5970,5970,5970,5970,0
20231010,104200,93603320,5970,5970,5970,5970,0
20231010,104100,93603320,5970,5970,5970,5970,0
20231010,104000,93603320,5970,5970,5970,5970,0
20231010,103900,93603320,5970,5970,5970,5970,0
20231010,103800,93603320,5970,5970,5970,5970,0
20231010,103700,93603320,5970,5970,5970,5970,20
20231010,103600,93483920,5970,5970,5970,5970,0
20231010,103500,93483920,5970,5970,5970,5970,0
20231010,103400,93483920,5970,5970,5970,5970,0
20231010,103300,93483920,5970,5980,5980,5970,100
20231010,103200,92886620,5990,5990,5990,5990,30
20231010,103100,92706920,6000,6000,6000,6000,0
20231010,103000,92706920,6000,5990,6000,5990,110
20231010,102900,92047820,5990,5990,5990,5990,10
20231010,102800,91987920,5990,5990,5990,5990,0
20231010,102700,91987920,5990,5990,5990,5990,7
20231010,102600,91945990,5990,5990,5990,5990,596
20231010,102500,88375950,5990,5980,5990,5980,149
20231010,102400,87484440,5980,5980,5980,5980,0
20231010,102300,87484440,5980,5980,5980,5980,0
20231010,102200,87484440,5980,5980,5980,5980,0
20231010,102100,87484440,5980,5980,5980,5980,0
20231010,102000,87484440,5980,5980,5980,5980,0
20231010,101900,87484440,5980,5980,5980,5980,0
20231010,101800,87484440,5980,5980,5980,5980,0
20231010,101700,87484440,5980,5980,5980,5980,0
20231010,101600,87484440,5980,5980,5980,5980,0
20231010,101500,87484440,5980,5980,5980,5980,0
20231010,101400,87484440,5980,5980,5980,5980,0
20231010,101300,87484440,5980,5980,5980,5980,0
20231010,101200,87484440,5980,5980,5980,5980,0
20231010,101100,87484440,5980,5980,5980,5980,0
20231010,101000,87484440,5980,5980,5980,5980,0
20231010,100900,87484440,5980,5980,5980,5980,0
20231010,100800,87484440,5980,5980,5980,5980,47
20231010,100700,87203380,5930,5930,5930,5930,0
20231010,100600,87203380,5930,5930,5930,5930,0
20231010,100500,87203380,5930,5930,5930,5930,0
20231010,100400,87203380,5930,5930,5930,5930,0
20231010,100300,87203380,5930,5960,5960,5930,100
20231010,100200,86608740,5960,5960,5960,5960,0
20231010,100100,86608740,5960,5960,5960,5960,0
20231010,100000,86608740,5960,5960,5960,5960,50
20231010,095900,86310740,5960,5960,5960,5960,0
20231010,095800,86310740,5960,5970,5970,5960,880
20231010,095700,81065820,5960,5970,5970,5960,78
20231010,095600,80600670,5970,5970,5970,5970,253
20231010,095500,79090260,5970,6000,6000,5970,505
20231010,095400,76072170,6000,6000,6000,6000,0
20231010,095300,76072170,6000,6010,6010,6000,275
20231010,095200,74422140,6010,6010,6010,6010,183
20231010,095100,73322310,6020,6020,6020,6020,0
20231010,095000,73322310,6020,6020,6020,6020,0
20231010,094900,73322310,6020,6020,6020,6020,0
20231010,094800,73322310,6020,6020,6020,6020,0
20231010,094700,73322310,6020,6020,6020,6020,0
20231010,094600,73322310,6020,6020,6020,6020,132
20231010,094500,72527670,6020,6020,6020,6020,10
20231010,094400,72467470,6050,6050,6050,6050,1
20231010,094300,72461420,6030,6030,6030,6030,0
20231010,094200,72461420,6030,6030,6030,6030,0
20231010,094100,72461420,6030,6040,6040,6030,41
20231010,094000,72213880,6040,6040,6040,6040,1
20231010,093900,72207840,6050,6050,6050,6050,399
20231010,093800,69793890,6040,6030,6040,6030,117
20231010,093700,69087340,6030,6030,6030,6030,12
20231010,093600,69014980,6030,6030,6030,6030,4
20231010,093500,68990860,6030,6000,6030,6000,1665
20231010,093400,59000830,5980,5980,5980,5980,500
20231010,093300,56010830,5980,6000,6000,5980,213
20231010,093200,54737070,5990,5990,5990,5990,85
20231010,093100,54227920,6000,6000,6000,6000,151
20231010,093000,53321920,6000,6000,6000,6000,23
20231010,092900,53183920,6020,6020,6020,6020,0
20231010,092800,53183920,6020,6020,6020,6020,116
20231010,092700,52485600,6020,6010,6020,6010,75
20231010,092600,52034600,6010,6010,6010,6010,61
20231010,092500,51667990,6000,6000,6000,6000,1306
20231010,092400,43831990,6000,6000,6000,6000,0
20231010,092300,43831990,6000,6000,6000,6000,143
20231010,092200,42973990,6000,6000,6000,6000,0
20231010,092100,42973990,6000,6000,6000,6000,2
20231010,092000,42961990,5990,5990,5990,5990,35
20231010,091900,42752340,5990,5960,5990,5960,1057
20231010,091800,36451420,5960,5990,5990,5960,44
20231010,091700,36188760,5980,5980,5980,5980,1
20231010,091600,36182780,5980,5980,5980,5980,251
20231010,091500,34681800,5950,5950,5950,5950,1
20231010,091400,34675850,5950,5950,5950,5950,336
20231010,091300,32676650,5940,5940,5940,5940,0
20231010,091200,32676650,5940,5940,5940,5940,0
20231010,091100,32676650,5940,5950,5950,5940,713
20231010,091000,28437530,5940,5950,5950,5940,421
20231010,090900,25935340,5970,5970,5970,5970,17
20231010,090800,25833850,5970,5950,5970,5950,549
20231010,090700,22562710,5980,5980,5980,5980,87
20231010,090600,22042450,5940,5910,5940,5910,141
20231010,090500,21207340,5910,5910,5920,5910,895
20231010,090400,15916840,5930,6000,6000,5930,1037
20231010,090300,9742140,5990,5990,5990,5990,556
20231010,090200,6411700,5990,5990,5990,5990,351
20231010,090100,4309210,5970,5960,5970,5960,14
20231010,090000,4225640,5960,5960,5960,5960,684