stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,205900,93950550,21000,21000,21000,21000,23
20231006,205800,93950550,21000,21000,21000,21000,0
20231006,205700,93950550,21000,21000,21000,21000,0
20231006,205600,93950550,21000,21000,21000,21000,0
20231006,205500,93950550,21000,21000,21000,21000,0
20231006,205400,93950550,21000,21000,21000,21000,0
20231006,205300,93950550,21000,21000,21000,21000,0
20231006,205200,93950550,21000,21000,21000,21000,0
20231006,205100,93950550,21000,21000,21000,21000,0
20231006,205000,93950550,21000,21000,21000,21000,0
20231006,204900,93950550,21000,21000,21000,21000,0
20231006,204800,93950550,21000,21000,21000,21000,0
20231006,204700,93950550,21000,21000,21000,21000,0
20231006,204600,93950550,21000,21000,21000,21000,0
20231006,204500,93950550,21000,21000,21000,21000,0
20231006,204400,93950550,21000,21000,21000,21000,0
20231006,204300,93950550,21000,21000,21000,21000,0
20231006,204200,93950550,21000,21000,21000,21000,0
20231006,204100,93950550,21000,21000,21000,21000,0
20231006,204000,93950550,21000,21000,21000,21000,0
20231006,203900,93950550,21000,21000,21000,21000,0
20231006,203800,93950550,21000,21000,21000,21000,0
20231006,203700,93950550,21000,21000,21000,21000,0
20231006,203600,93950550,21000,21000,21000,21000,0
20231006,203500,93950550,21000,21000,21000,21000,0
20231006,203400,93950550,21000,21000,21000,21000,0
20231006,203300,93950550,21000,21000,21000,21000,0
20231006,203200,93950550,21000,21000,21000,21000,0
20231006,203100,93950550,21000,21000,21000,21000,0
20231006,203000,93950550,21000,21000,21000,21000,0
20231006,202900,93950550,21000,21000,21000,21000,23
20231006,202800,93950550,21000,21000,21000,21000,0
20231006,202700,93950550,21000,21000,21000,21000,0
20231006,202600,93950550,21000,21000,21000,21000,0
20231006,202500,93950550,21000,21000,21000,21000,0
20231006,202400,93950550,21000,21000,21000,21000,0
20231006,202300,93950550,21000,21000,21000,21000,0
20231006,202200,93950550,21000,21000,21000,21000,0
20231006,202100,93950550,21000,21000,21000,21000,0
20231006,202000,93950550,21000,21000,21000,21000,0
20231006,201900,93950550,21000,21000,21000,21000,0
20231006,201800,93950550,21000,21000,21000,21000,0
20231006,201700,93950550,21000,21000,21000,21000,0
20231006,201600,93950550,21000,21000,21000,21000,0
20231006,201500,93950550,21000,21000,21000,21000,0
20231006,201400,93950550,21000,21000,21000,21000,0
20231006,201300,93950550,21000,21000,21000,21000,0
20231006,201200,93950550,21000,21000,21000,21000,0
20231006,201100,93950550,21000,21000,21000,21000,0
20231006,201000,93950550,21000,21000,21000,21000,0
20231006,200900,93950550,21000,21000,21000,21000,0
20231006,200800,93950550,21000,21000,21000,21000,0
20231006,200700,93950550,21000,21000,21000,21000,0
20231006,200600,93950550,21000,21000,21000,21000,0
20231006,200500,93950550,21000,21000,21000,21000,0
20231006,200400,93950550,21000,21000,21000,21000,0
20231006,200300,93950550,21000,21000,21000,21000,0
20231006,200200,93950550,21000,21000,21000,21000,0
20231006,200100,93950550,21000,21000,21000,21000,0
20231006,200000,93950550,21000,21000,21000,21000,0
20231006,195900,93950550,21000,21000,21000,21000,23
20231006,195800,93950550,21000,21000,21000,21000,0
20231006,195700,93950550,21000,21000,21000,21000,0
20231006,195600,93950550,21000,21000,21000,21000,0
20231006,195500,93950550,21000,21000,21000,21000,0
20231006,195400,93950550,21000,21000,21000,21000,0
20231006,195300,93950550,21000,21000,21000,21000,0
20231006,195200,93950550,21000,21000,21000,21000,0
20231006,195100,93950550,21000,21000,21000,21000,0
20231006,195000,93950550,21000,21000,21000,21000,0
20231006,194900,93950550,21000,21000,21000,21000,0
20231006,194800,93950550,21000,21000,21000,21000,0
20231006,194700,93950550,21000,21000,21000,21000,0
20231006,194600,93950550,21000,21000,21000,21000,0
20231006,194500,93950550,21000,21000,21000,21000,0
20231006,194400,93950550,21000,21000,21000,21000,0
20231006,194300,93950550,21000,21000,21000,21000,0
20231006,194200,93950550,21000,21000,21000,21000,0
20231006,194100,93950550,21000,21000,21000,21000,0
20231006,194000,93950550,21000,21000,21000,21000,0
20231006,193900,93950550,21000,21000,21000,21000,0
20231006,193800,93950550,21000,21000,21000,21000,0
20231006,193700,93950550,21000,21000,21000,21000,0
20231006,193600,93950550,21000,21000,21000,21000,0
20231006,193500,93950550,21000,21000,21000,21000,0
20231006,193400,93950550,21000,21000,21000,21000,0
20231006,193300,93950550,21000,21000,21000,21000,0
20231006,193200,93950550,21000,21000,21000,21000,0
20231006,193100,93950550,21000,21000,21000,21000,0
20231006,193000,93950550,21000,21000,21000,21000,0
20231006,192900,93950550,21000,21000,21000,21000,23
20231006,192800,93950550,21000,21000,21000,21000,0
20231006,192700,93950550,21000,21000,21000,21000,0
20231006,192600,93950550,21000,21000,21000,21000,0
20231006,192500,93950550,21000,21000,21000,21000,0
20231006,192400,93950550,21000,21000,21000,21000,0
20231006,192300,93950550,21000,21000,21000,21000,0
20231006,192200,93950550,21000,21000,21000,21000,0
20231006,192100,93950550,21000,21000,21000,21000,0
20231006,192000,93950550,21000,21000,21000,21000,0
20231006,191900,93950550,21000,21000,21000,21000,0
20231006,191800,93950550,21000,21000,21000,21000,0
20231006,191700,93950550,21000,21000,21000,21000,0
20231006,191600,93950550,21000,21000,21000,21000,0
20231006,191500,93950550,21000,21000,21000,21000,0
20231006,191400,93950550,21000,21000,21000,21000,0
20231006,191300,93950550,21000,21000,21000,21000,0
20231006,191200,93950550,21000,21000,21000,21000,0
20231006,191100,93950550,21000,21000,21000,21000,0
20231006,191000,93950550,21000,21000,21000,21000,0
20231006,190900,93950550,21000,21000,21000,21000,0
20231006,190800,93950550,21000,21000,21000,21000,0
20231006,190700,93950550,21000,21000,21000,21000,0
20231006,190600,93950550,21000,21000,21000,21000,0
20231006,190500,93950550,21000,21000,21000,21000,0
20231006,190400,93950550,21000,21000,21000,21000,0
20231006,190300,93950550,21000,21000,21000,21000,0
20231006,190200,93950550,21000,21000,21000,21000,0
20231006,190100,93950550,21000,21000,21000,21000,0
20231006,190000,93950550,21000,21000,21000,21000,0
20231006,185900,93950550,21000,21000,21000,21000,23
20231006,185800,93950550,21000,21000,21000,21000,0
20231006,185700,93950550,21000,21000,21000,21000,0
20231006,185600,93950550,21000,21000,21000,21000,0
20231006,185500,93950550,21000,21000,21000,21000,0
20231006,185400,93950550,21000,21000,21000,21000,0
20231006,185300,93950550,21000,21000,21000,21000,0
20231006,185200,93950550,21000,21000,21000,21000,0
20231006,185100,93950550,21000,21000,21000,21000,0
20231006,185000,93950550,21000,21000,21000,21000,0
20231006,184900,93950550,21000,21000,21000,21000,0
20231006,184800,93950550,21000,21000,21000,21000,0
20231006,184700,93950550,21000,21000,21000,21000,0
20231006,184600,93950550,21000,21000,21000,21000,0
20231006,184500,93950550,21000,21000,21000,21000,0
20231006,184400,93950550,21000,21000,21000,21000,0
20231006,184300,93950550,21000,21000,21000,21000,0
20231006,184200,93950550,21000,21000,21000,21000,0
20231006,184100,93950550,21000,21000,21000,21000,0
20231006,184000,93950550,21000,21000,21000,21000,0
20231006,183900,93950550,21000,21000,21000,21000,0
20231006,183800,93950550,21000,21000,21000,21000,0
20231006,183700,93950550,21000,21000,21000,21000,0
20231006,183600,93950550,21000,21000,21000,21000,0
20231006,183500,93950550,21000,21000,21000,21000,0
20231006,183400,93950550,21000,21000,21000,21000,0
20231006,183300,93950550,21000,21000,21000,21000,0
20231006,183200,93950550,21000,21000,21000,21000,0
20231006,183100,93950550,21000,21000,21000,21000,0
20231006,183000,93950550,21000,21000,21000,21000,0
20231006,182900,93950550,21000,21000,21000,21000,23
20231006,182800,93950550,21000,21000,21000,21000,0
20231006,182700,93950550,21000,21000,21000,21000,0
20231006,182600,93950550,21000,21000,21000,21000,0
20231006,182500,93950550,21000,21000,21000,21000,0
20231006,182400,93950550,21000,21000,21000,21000,0
20231006,182300,93950550,21000,21000,21000,21000,0
20231006,182200,93950550,21000,21000,21000,21000,0
20231006,182100,93950550,21000,21000,21000,21000,0
20231006,182000,93950550,21000,21000,21000,21000,0
20231006,181900,93950550,21000,21000,21000,21000,0
20231006,181800,93950550,21000,21000,21000,21000,0
20231006,181700,93950550,21000,21000,21000,21000,0
20231006,181600,93950550,21000,21000,21000,21000,0
20231006,181500,93950550,21000,21000,21000,21000,0
20231006,181400,93950550,21000,21000,21000,21000,0
20231006,181300,93950550,21000,21000,21000,21000,0
20231006,181200,93950550,21000,21000,21000,21000,0
20231006,181100,93950550,21000,21000,21000,21000,0
20231006,181000,93950550,21000,21000,21000,21000,0
20231006,180900,93950550,21000,21000,21000,21000,0
20231006,180800,93950550,21000,21000,21000,21000,0
20231006,180700,93950550,21000,21000,21000,21000,0
20231006,180600,93950550,21000,21000,21000,21000,0
20231006,180500,93950550,21000,21000,21000,21000,0
20231006,180400,93950550,21000,21000,21000,21000,0
20231006,180300,93950550,21000,21000,21000,21000,0
20231006,180200,93950550,21000,21000,21000,21000,0
20231006,180100,93950550,21000,21000,21000,21000,0
20231006,180000,93950550,21000,21000,21000,21000,0
20231006,175900,93950550,21000,21000,21000,21000,23
20231006,175800,93950550,21000,21000,21000,21000,0
20231006,175700,93950550,21000,21000,21000,21000,0
20231006,175600,93950550,21000,21000,21000,21000,0
20231006,175500,93950550,21000,21000,21000,21000,0
20231006,175400,93950550,21000,21000,21000,21000,0
20231006,175300,93950550,21000,21000,21000,21000,0
20231006,175200,93950550,21000,21000,21000,21000,0
20231006,175100,93950550,21000,21000,21000,21000,0
20231006,175000,93950550,21000,21000,21000,21000,0
20231006,174900,93950550,21000,21000,21000,21000,0
20231006,174800,93950550,21000,21000,21000,21000,0
20231006,174700,93950550,21000,21000,21000,21000,0
20231006,174600,93950550,21000,21000,21000,21000,0
20231006,174500,93950550,21000,21000,21000,21000,0
20231006,174400,93950550,21000,21000,21000,21000,0
20231006,174300,93950550,21000,21000,21000,21000,0
20231006,174200,93950550,21000,21000,21000,21000,0
20231006,174100,93950550,21000,21000,21000,21000,0
20231006,174000,93950550,21000,21000,21000,21000,0
20231006,173900,93950550,21000,21000,21000,21000,0
20231006,173800,93950550,21000,21000,21000,21000,0
20231006,173700,93950550,21000,21000,21000,21000,0
20231006,173600,93950550,21000,21000,21000,21000,0
20231006,173500,93950550,21000,21000,21000,21000,0
20231006,173400,93950550,21000,21000,21000,21000,0
20231006,173300,93950550,21000,21000,21000,21000,0
20231006,173200,93950550,21000,21000,21000,21000,0
20231006,173100,93950550,21000,21000,21000,21000,0
20231006,173000,93950550,21000,21000,21000,21000,0
20231006,172900,93950550,21000,21000,21000,21000,23
20231006,172800,93950550,21000,21000,21000,21000,0
20231006,172700,93950550,21000,21000,21000,21000,0
20231006,172600,93950550,21000,21000,21000,21000,0
20231006,172500,93950550,21000,21000,21000,21000,0
20231006,172400,93950550,21000,21000,21000,21000,0
20231006,172300,93950550,21000,21000,21000,21000,0
20231006,172200,93950550,21000,21000,21000,21000,0
20231006,172100,93950550,21000,21000,21000,21000,0
20231006,172000,93950550,21000,21000,21000,21000,0
20231006,171900,93950550,21000,21000,21000,21000,0
20231006,171800,93950550,21000,21000,21000,21000,0
20231006,171700,93950550,21000,21000,21000,21000,0
20231006,171600,93950550,21000,21000,21000,21000,0
20231006,171500,93950550,21000,21000,21000,21000,0
20231006,171400,93950550,21000,21000,21000,21000,0
20231006,171300,93950550,21000,21000,21000,21000,0
20231006,171200,93950550,21000,21000,21000,21000,0
20231006,171100,93950550,21000,21000,21000,21000,0
20231006,171000,93950550,21000,21000,21000,21000,0
20231006,170900,93950550,21000,21000,21000,21000,0
20231006,170800,93950550,21000,21000,21000,21000,0
20231006,170700,93950550,21000,21000,21000,21000,0
20231006,170600,93950550,21000,21000,21000,21000,0
20231006,170500,93950550,21000,21000,21000,21000,0
20231006,170400,93950550,21000,21000,21000,21000,0
20231006,170300,93950550,21000,21000,21000,21000,0
20231006,170200,93950550,21000,21000,21000,21000,0
20231006,170100,93950550,21000,21000,21000,21000,0
20231006,170000,93950550,21000,21000,21000,21000,0
20231006,165900,93950550,21000,21000,21000,21000,23
20231006,165800,93950550,21000,21000,21000,21000,0
20231006,165700,93950550,21000,21000,21000,21000,0
20231006,165600,93950550,21000,21000,21000,21000,0
20231006,165500,93950550,21000,21000,21000,21000,0
20231006,165400,93950550,21000,21000,21000,21000,0
20231006,165300,93950550,21000,21000,21000,21000,0
20231006,165200,93950550,21000,21000,21000,21000,0
20231006,165100,93950550,21000,21000,21000,21000,0
20231006,165000,93950550,21000,21000,21000,21000,0
20231006,164900,93950550,21000,21000,21000,21000,0
20231006,164800,93950550,21000,21000,21000,21000,0
20231006,164700,93950550,21000,21000,21000,21000,0
20231006,164600,93950550,21000,21000,21000,21000,0
20231006,164500,93950550,21000,21000,21000,21000,0
20231006,164400,93950550,21000,21000,21000,21000,0
20231006,164300,93950550,21000,21000,21000,21000,0
20231006,164200,93950550,21000,21000,21000,21000,0
20231006,164100,93950550,21000,21000,21000,21000,0
20231006,164000,93950550,21000,21000,21000,21000,0
20231006,163900,93950550,21000,21000,21000,21000,0
20231006,163800,93950550,21000,21000,21000,21000,0
20231006,163700,93950550,21000,21000,21000,21000,0
20231006,163600,93950550,21000,21000,21000,21000,0
20231006,163500,93950550,21000,21000,21000,21000,0
20231006,163400,93950550,21000,21000,21000,21000,0
20231006,163300,93950550,21000,21000,21000,21000,0
20231006,163200,93950550,21000,21000,21000,21000,0
20231006,163100,93950550,21000,21000,21000,21000,0
20231006,163000,93950550,21000,21000,21000,21000,0
20231006,162900,93950550,21000,21000,21000,21000,23
20231006,162800,93950550,21000,21000,21000,21000,0
20231006,162700,93950550,21000,21000,21000,21000,0
20231006,162600,93950550,21000,21000,21000,21000,0
20231006,162500,93950550,21000,21000,21000,21000,0
20231006,162400,93950550,21000,21000,21000,21000,0
20231006,162300,93950550,21000,21000,21000,21000,0
20231006,162200,93950550,21000,21000,21000,21000,0
20231006,162100,93950550,21000,21000,21000,21000,0
20231006,162000,93950550,21000,21000,21000,21000,0
20231006,161900,93950550,21000,21000,21000,21000,0
20231006,161800,93950550,21000,21000,21000,21000,0
20231006,161700,93950550,21000,21000,21000,21000,0
20231006,161600,93950550,21000,21000,21000,21000,0
20231006,161500,93950550,21000,21000,21000,21000,0
20231006,161400,93950550,21000,21000,21000,21000,0
20231006,161300,93950550,21000,21000,21000,21000,0
20231006,161200,93950550,21000,21000,21000,21000,0
20231006,161100,93950550,21000,21000,21000,21000,0
20231006,161000,93950550,21000,21000,21000,21000,0
20231006,160900,93950550,21000,21000,21000,21000,0
20231006,160800,93950550,21000,21000,21000,21000,0
20231006,160700,93950550,21000,21000,21000,21000,0
20231006,160600,93950550,21000,21000,21000,21000,0
20231006,160500,93950550,21000,21000,21000,21000,0
20231006,160400,93950550,21000,21000,21000,21000,0
20231006,160300,93950550,21000,21000,21000,21000,0
20231006,160200,93950550,21000,21000,21000,21000,0
20231006,160100,93950550,21000,21000,21000,21000,0
20231006,160000,93950550,21000,21000,21000,21000,0
20231006,155900,93950550,21000,21000,21000,21000,23
20231006,155800,93950550,21000,21000,21000,21000,0
20231006,155700,93950550,21000,21000,21000,21000,0
20231006,155600,93950550,21000,21000,21000,21000,0
20231006,155500,93950550,21000,21000,21000,21000,0
20231006,155400,93950550,21000,21000,21000,21000,0
20231006,155300,93950550,21000,21000,21000,21000,0
20231006,155200,93950550,21000,21000,21000,21000,0
20231006,155100,93950550,21000,21000,21000,21000,0
20231006,155000,93950550,21000,21000,21000,21000,0
20231006,154900,93950550,21000,21000,21000,21000,0
20231006,154800,93950550,21000,21000,21000,21000,0
20231006,154700,93950550,21000,21000,21000,21000,0
20231006,154600,93950550,21000,21000,21000,21000,0
20231006,154500,93950550,21000,21000,21000,21000,0
20231006,154400,93950550,21000,21000,21000,21000,0
20231006,154300,93950550,21000,21000,21000,21000,0
20231006,154200,93950550,21000,21000,21000,21000,0
20231006,154100,93950550,21000,21000,21000,21000,0
20231006,154000,93950550,21000,21000,21000,21000,0
20231006,153900,93950550,21000,21000,21000,21000,0
20231006,153800,93950550,21000,21000,21000,21000,0
20231006,153700,93950550,21000,21000,21000,21000,0
20231006,153600,93950550,21000,21000,21000,21000,0
20231006,153500,93950550,21000,21000,21000,21000,0
20231006,153400,93950550,21000,21000,21000,21000,0
20231006,153300,93950550,21000,21000,21000,21000,0
20231006,153200,93950550,21000,21000,21000,21000,0
20231006,153100,93950550,21000,21000,21000,21000,0
20231006,153000,93950550,21000,21000,21000,21000,23
20231006,152900,93467550,21000,21000,21000,21000,0
20231006,152800,93467550,21000,21000,21000,21000,0
20231006,152700,93467550,21000,21000,21000,21000,0
20231006,152600,93467550,21000,21000,21000,21000,0
20231006,152500,93467550,21000,21000,21000,21000,0
20231006,152400,93467550,21000,21000,21000,21000,0
20231006,152300,93467550,21000,21000,21000,21000,0
20231006,152200,93467550,21000,21000,21000,21000,0
20231006,152100,93467550,21000,21000,21000,21000,0
20231006,152000,93467550,21000,21000,21000,21000,0
20231006,151900,93467550,21000,20900,21000,20750,377
20231006,151800,85584000,20900,20900,20900,20900,8
20231006,151700,85416800,20850,20850,20850,20850,130
20231006,151600,82706300,20850,20850,20850,20850,88
20231006,151500,80871500,20850,20850,20850,20850,10
20231006,151400,80663000,20850,20850,20850,20850,84
20231006,151300,78911600,20900,20900,20900,20900,0
20231006,151200,78911600,20900,20900,20900,20900,0
20231006,151100,78911600,20900,20900,20900,20900,0
20231006,151000,78911600,20900,20900,20900,20900,0
20231006,150900,78911600,20900,20900,20900,20900,0
20231006,150800,78911600,20900,20900,20900,20900,0
20231006,150700,78911600,20900,20900,20900,20900,0
20231006,150600,78911600,20900,20900,20900,20900,1
20231006,150500,78890700,20850,20850,20850,20850,1
20231006,150400,78869850,20800,20800,20800,20800,30
20231006,150300,78245850,20750,20750,20750,20750,0
20231006,150200,78245850,20750,20800,20800,20750,100
20231006,150100,76168450,20900,20900,20900,20900,0
20231006,150000,76168450,20900,20800,20900,20800,44
20231006,145900,75252850,20900,20900,20900,20900,0
20231006,145800,75252850,20900,20900,20900,20900,0
20231006,145700,75252850,20900,20850,20900,20750,93
20231006,145600,73319950,20900,20900,20900,20900,23
20231006,145500,72839250,21000,21000,21000,21000,0
20231006,145400,72839250,21000,21000,21000,21000,13
20231006,145300,72566250,20900,20900,20900,20900,0
20231006,145200,72566250,20900,20900,20900,20900,0
20231006,145100,72566250,20900,20900,20900,20900,0
20231006,145000,72566250,20900,20900,20900,20900,0
20231006,144900,72566250,20900,20900,20900,20900,0
20231006,144800,72566250,20900,20900,20900,20900,0
20231006,144700,72566250,20900,20900,20900,20900,1
20231006,144600,72545350,20900,20900,20900,20900,2
20231006,144500,72503550,20900,20900,20900,20900,67
20231006,144400,71103250,20900,20900,20900,20900,0
20231006,144300,71103250,20900,20900,20900,20900,0
20231006,144200,71103250,20900,20900,20900,20900,20
20231006,144100,70685250,21050,21050,21050,21050,0
20231006,144000,70685250,21050,21050,21050,21050,0
20231006,143900,70685250,21050,21050,21050,21050,1
20231006,143800,70664200,21050,21050,21050,21050,0
20231006,143700,70664200,21050,21050,21050,21050,0
20231006,143600,70664200,21050,21050,21050,21050,0
20231006,143500,70664200,21050,21050,21050,21050,0
20231006,143400,70664200,21050,21050,21050,21050,0
20231006,143300,70664200,21050,21050,21050,21050,0
20231006,143200,70664200,21050,21050,21050,21050,0
20231006,143100,70664200,21050,21050,21050,21050,0
20231006,143000,70664200,21050,21050,21050,21050,0
20231006,142900,70664200,21050,21050,21050,21050,30
20231006,142800,70032700,21050,21050,21050,21050,0
20231006,142700,70032700,21050,21050,21050,21050,0
20231006,142600,70032700,21050,21050,21050,21050,0
20231006,142500,70032700,21050,21050,21050,21050,0
20231006,142400,70032700,21050,21050,21050,21050,0
20231006,142300,70032700,21050,21050,21050,21050,0
20231006,142200,70032700,21050,21050,21050,21050,0
20231006,142100,70032700,21050,21050,21050,21050,0
20231006,142000,70032700,21050,21050,21050,21050,0
20231006,141900,70032700,21050,21050,21050,21050,0
20231006,141800,70032700,21050,21050,21050,21050,0
20231006,141700,70032700,21050,21050,21050,21050,0
20231006,141600,70032700,21050,21050,21050,21050,0
20231006,141500,70032700,21050,21050,21050,21050,0
20231006,141400,70032700,21050,21050,21050,21050,0
20231006,141300,70032700,21050,21050,21050,21050,0
20231006,141200,70032700,21050,21050,21050,21050,0
20231006,141100,70032700,21050,21050,21050,21050,0
20231006,141000,70032700,21050,21050,21050,21050,0
20231006,140900,70032700,21050,21050,21050,21050,0
20231006,140800,70032700,21050,21050,21050,21050,1
20231006,140700,70011650,20850,20850,20850,20850,0
20231006,140600,70011650,20850,20850,20850,20850,0
20231006,140500,70011650,20850,20850,20850,20850,0
20231006,140400,70011650,20850,20850,20850,20850,0
20231006,140300,70011650,20850,20850,20850,20850,0
20231006,140200,70011650,20850,20850,20850,20850,0
20231006,140100,70011650,20850,20850,20850,20850,1
20231006,140000,69990800,20850,20850,20850,20850,0
20231006,135900,69990800,20850,20850,20850,20850,0
20231006,135800,69990800,20850,20850,20850,20850,0
20231006,135700,69990800,20850,20850,20850,20850,1
20231006,135600,69969950,20850,20850,20850,20850,5
20231006,135500,69865700,20850,20850,20850,20850,0
20231006,135400,69865700,20850,20800,20850,20800,140
20231006,135300,66951700,20800,20800,20800,20800,0
20231006,135200,66951700,20800,20800,20800,20800,0
20231006,135100,66951700,20800,20800,20800,20800,2
20231006,135000,66910100,20800,20800,20800,20800,0
20231006,134900,66910100,20800,20800,20800,20800,0
20231006,134800,66910100,20800,20800,20800,20800,0
20231006,134700,66910100,20800,20800,20800,20800,0
20231006,134600,66910100,20800,20800,20800,20800,15
20231006,134500,66598100,20700,20700,20700,20700,0
20231006,134400,66598100,20700,20700,20700,20700,0
20231006,134300,66598100,20700,20700,20700,20700,0
20231006,134200,66598100,20700,20850,20850,20700,250
20231006,134100,61401100,20950,20800,20950,20800,150
20231006,134000,58276600,20850,20850,20850,20850,30
20231006,133900,57651100,20850,21100,21100,20850,56
20231006,133800,56471000,21050,21050,21050,21050,0
20231006,133700,56471000,21050,21050,21050,21050,0
20231006,133600,56471000,21050,21050,21050,21050,0
20231006,133500,56471000,21050,21050,21050,21050,0
20231006,133400,56471000,21050,21050,21050,21050,1
20231006,133300,56449950,21050,21050,21050,21050,47
20231006,133200,55460600,21050,21050,21050,21050,0
20231006,133100,55460600,21050,21050,21050,21050,0
20231006,133000,55460600,21050,21050,21050,21050,0
20231006,132900,55460600,21050,21050,21050,21050,0
20231006,132800,55460600,21050,21050,21050,21050,0
20231006,132700,55460600,21050,21050,21050,21050,10
20231006,132600,55250100,21100,21100,21100,21100,0
20231006,132500,55250100,21100,21050,21100,21050,50
20231006,132400,54197150,21050,21000,21050,21000,49
20231006,132300,53167600,21000,21000,21000,21000,0
20231006,132200,53167600,21000,21000,21000,21000,0
20231006,132100,53167600,21000,21000,21000,21000,0
20231006,132000,53167600,21000,21000,21000,21000,0
20231006,131900,53167600,21000,21000,21000,21000,0
20231006,131800,53167600,21000,21000,21000,21000,0
20231006,131700,53167600,21000,21000,21000,21000,0
20231006,131600,53167600,21000,21000,21000,21000,0
20231006,131500,53167600,21000,21000,21000,21000,0
20231006,131400,53167600,21000,21000,21000,21000,0
20231006,131300,53167600,21000,21000,21000,21000,0
20231006,131200,53167600,21000,21000,21000,21000,0
20231006,131100,53167600,21000,21000,21000,21000,0
20231006,131000,53167600,21000,21000,21000,21000,0
20231006,130900,53167600,21000,21000,21000,21000,0
20231006,130800,53167600,21000,21000,21000,21000,0
20231006,130700,53167600,21000,21000,21000,21000,0
20231006,130600,53167600,21000,21000,21000,21000,0
20231006,130500,53167600,21000,21000,21000,21000,0
20231006,130400,53167600,21000,21000,21000,21000,0
20231006,130300,53167600,21000,21000,21000,21000,0
20231006,130200,53167600,21000,21000,21000,21000,0
20231006,130100,53167600,21000,21000,21000,21000,0
20231006,130000,53167600,21000,21000,21000,21000,0
20231006,125900,53167600,21000,21000,21000,21000,3
20231006,125800,53104600,20800,20800,20800,20800,9
20231006,125700,52917400,21000,21000,21000,21000,1
20231006,125600,52896400,20750,20750,20750,20750,0
20231006,125500,52896400,20750,20750,20750,20750,0
20231006,125400,52896400,20750,20800,20800,20750,24
20231006,125300,52398100,21050,21000,21050,21000,3
20231006,125200,52335050,21050,21050,21050,21050,0
20231006,125100,52335050,21050,21050,21050,21050,0
20231006,125000,52335050,21050,21050,21050,21050,0
20231006,124900,52335050,21050,21050,21050,21050,0
20231006,124800,52335050,21050,21050,21050,21050,0
20231006,124700,52335050,21050,21050,21050,21050,0
20231006,124600,52335050,21050,21050,21050,21050,0
20231006,124500,52335050,21050,21000,21050,21000,2
20231006,124400,52293000,21000,21000,21000,21000,0
20231006,124300,52293000,21000,21000,21000,21000,0
20231006,124200,52293000,21000,21000,21000,21000,0
20231006,124100,52293000,21000,21000,21000,21000,0
20231006,124000,52293000,21000,21000,21000,21000,3
20231006,123900,52230000,20750,20850,20850,20750,83
20231006,123800,50499800,20850,20850,20850,20850,0
20231006,123700,50499800,20850,20850,20850,20850,50
20231006,123600,49457300,21050,21050,21050,21050,0
20231006,123500,49457300,21050,21050,21050,21050,0
20231006,123400,49457300,21050,21050,21050,21050,0
20231006,123300,49457300,21050,21050,21050,21050,0
20231006,123200,49457300,21050,21050,21050,21050,0
20231006,123100,49457300,21050,21050,21050,21050,0
20231006,123000,49457300,21050,21050,21050,21050,0
20231006,122900,49457300,21050,21050,21050,21050,0
20231006,122800,49457300,21050,21050,21050,21050,0
20231006,122700,49457300,21050,21050,21050,21050,0
20231006,122600,49457300,21050,21050,21050,21050,34
20231006,122500,48741600,21050,21050,21050,21050,0
20231006,122400,48741600,21050,21050,21050,21050,0
20231006,122300,48741600,21050,21050,21050,21050,0
20231006,122200,48741600,21050,21050,21050,21050,0
20231006,122100,48741600,21050,21050,21050,21050,0
20231006,122000,48741600,21050,21050,21050,21050,0
20231006,121900,48741600,21050,21050,21050,21050,0
20231006,121800,48741600,21050,21050,21050,21050,0
20231006,121700,48741600,21050,21050,21050,21050,0
20231006,121600,48741600,21050,21050,21050,21050,0
20231006,121500,48741600,21050,21050,21050,21050,0
20231006,121400,48741600,21050,21050,21050,21050,0
20231006,121300,48741600,21050,21050,21050,21050,0
20231006,121200,48741600,21050,21050,21050,21050,9
20231006,121100,48552150,21050,21050,21050,21050,0
20231006,121000,48552150,21050,21050,21050,21050,0
20231006,120900,48552150,21050,21050,21050,21050,0
20231006,120800,48552150,21050,21050,21050,21050,0
20231006,120700,48552150,21050,21050,21050,21050,0
20231006,120600,48552150,21050,21050,21050,21050,0
20231006,120500,48552150,21050,21050,21050,21050,0
20231006,120400,48552150,21050,21050,21050,21050,0
20231006,120300,48552150,21050,21050,21050,21050,0
20231006,120200,48552150,21050,21050,21050,21050,0
20231006,120100,48552150,21050,21050,21050,21050,5
20231006,120000,48446900,20900,20900,20900,20900,0
20231006,115900,48446900,20900,20900,20900,20900,5
20231006,115800,48342400,21050,21050,21050,21050,0
20231006,115700,48342400,21050,21050,21050,21050,0
20231006,115600,48342400,21050,21050,21050,21050,0
20231006,115500,48342400,21050,21050,21050,21050,0
20231006,115400,48342400,21050,21050,21050,21050,0
20231006,115300,48342400,21050,21050,21050,21050,0
20231006,115200,48342400,21050,21050,21050,21050,2
20231006,115100,48300300,21100,21100,21100,21100,0
20231006,115000,48300300,21100,21100,21100,21100,0
20231006,114900,48300300,21100,21100,21100,21100,0
20231006,114800,48300300,21100,21100,21100,21100,0
20231006,114700,48300300,21100,21100,21100,21100,0
20231006,114600,48300300,21100,21100,21100,21100,0
20231006,114500,48300300,21100,21000,21100,21000,2
20231006,114400,48258200,20900,20800,20900,20800,47
20231006,114300,47276000,20800,20800,20800,20800,0
20231006,114200,47276000,20800,20800,20800,20800,0
20231006,114100,47276000,20800,20800,20800,20800,0
20231006,114000,47276000,20800,20800,20800,20800,0
20231006,113900,47276000,20800,20800,20800,20800,7
20231006,113800,47130400,20800,20850,20850,20800,20
20231006,113700,46713900,20850,20850,20850,20850,0
20231006,113600,46713900,20850,20850,20850,20850,0
20231006,113500,46713900,20850,20850,20850,20850,1
20231006,113400,46693050,20900,20900,20900,20900,0
20231006,113300,46693050,20900,20900,20900,20900,0
20231006,113200,46693050,20900,20900,20900,20900,0
20231006,113100,46693050,20900,20900,20900,20900,0
20231006,113000,46693050,20900,20900,20900,20900,0
20231006,112900,46693050,20900,20900,20900,20900,0
20231006,112800,46693050,20900,20900,20900,20900,0
20231006,112700,46693050,20900,20900,20900,20900,0
20231006,112600,46693050,20900,21100,21100,20900,3
20231006,112500,46629950,21100,21100,21100,21100,46
20231006,112400,45659350,21100,21050,21100,21050,114
20231006,112300,43254350,21050,21000,21050,21000,40
20231006,112200,42413500,21000,21000,21000,21000,0
20231006,112100,42413500,21000,20900,21000,20900,100
20231006,112000,40314600,20800,20800,20800,20800,0
20231006,111900,40314600,20800,20800,20800,20800,0
20231006,111800,40314600,20800,20800,20800,20800,1
20231006,111700,40293800,20800,20800,20800,20800,50
20231006,111600,39253800,20900,20900,20900,20900,0
20231006,111500,39253800,20900,20900,20900,20900,0
20231006,111400,39253800,20900,20900,20900,20900,1
20231006,111300,39232900,20950,20950,20950,20950,0
20231006,111200,39232900,20950,20950,20950,20950,1
20231006,111100,39211950,20700,20700,20700,20700,0
20231006,111000,39211950,20700,20700,20700,20700,0
20231006,110900,39211950,20700,20700,20700,20700,0
20231006,110800,39211950,20700,20900,20900,20700,100
20231006,110700,37125500,20950,20950,20950,20950,0
20231006,110600,37125500,20950,20950,20950,20950,0
20231006,110500,37125500,20950,20950,20950,20950,4
20231006,110400,37041700,20900,20900,20900,20900,0
20231006,110300,37041700,20900,20900,20900,20900,0
20231006,110200,37041700,20900,20900,20900,20900,0
20231006,110100,37041700,20900,20900,20900,20900,0
20231006,110000,37041700,20900,20900,20900,20900,0
20231006,105900,37041700,20900,20850,20900,20850,130
20231006,105800,34325100,20800,20800,20800,20800,10
20231006,105700,34117100,20900,20900,20900,20900,0
20231006,105600,34117100,20900,20900,20900,20900,0
20231006,105500,34117100,20900,20900,20900,20900,0
20231006,105400,34117100,20900,20900,20900,20900,0
20231006,105300,34117100,20900,20900,20900,20900,0
20231006,105200,34117100,20900,20900,20900,20900,0
20231006,105100,34117100,20900,20900,20900,20900,0
20231006,105000,34117100,20900,20900,20900,20900,0
20231006,104900,34117100,20900,20900,20900,20900,0
20231006,104800,34117100,20900,20900,20900,20900,20
20231006,104700,33699100,20800,20800,20800,20800,10
20231006,104600,33491100,20800,20800,20800,20800,0
20231006,104500,33491100,20800,20800,20800,20800,0
20231006,104400,33491100,20800,20800,20800,20800,0
20231006,104300,33491100,20800,20800,20800,20800,20
20231006,104200,33075100,20900,20900,20900,20900,0
20231006,104100,33075100,20900,20900,20900,20900,0
20231006,104000,33075100,20900,20900,20900,20900,0
20231006,103900,33075100,20900,20900,20900,20900,0
20231006,103800,33075100,20900,20900,20900,20900,0
20231006,103700,33075100,20900,20900,20900,20900,0
20231006,103600,33075100,20900,20900,20900,20900,2
20231006,103500,33033300,20800,20800,20800,20800,0
20231006,103400,33033300,20800,20800,20800,20800,0
20231006,103300,33033300,20800,20800,20800,20800,0
20231006,103200,33033300,20800,20800,20800,20800,0
20231006,103100,33033300,20800,20800,20800,20800,1
20231006,103000,33012500,20800,20800,20800,20800,20
20231006,102900,32596500,20900,20900,20900,20900,0
20231006,102800,32596500,20900,20900,20900,20900,1
20231006,102700,32575600,20950,20950,20950,20950,0
20231006,102600,32575600,20950,20950,20950,20950,25
20231006,102500,32051850,20850,20850,20850,20850,0
20231006,102400,32051850,20850,20850,20850,20850,0
20231006,102300,32051850,20850,20850,20850,20850,3
20231006,102200,31989300,20800,20800,20800,20800,2
20231006,102100,31947700,20800,20800,20800,20800,0
20231006,102000,31947700,20800,20800,20800,20800,0
20231006,101900,31947700,20800,20800,20800,20800,2
20231006,101800,31906100,21000,21000,21000,21000,0
20231006,101700,31906100,21000,21000,21000,21000,5
20231006,101600,31801100,21000,21000,21000,21000,15
20231006,101500,31486100,21000,21000,21000,21000,0
20231006,101400,31486100,21000,21000,21000,21000,1
20231006,101300,31465100,20900,20900,20900,20900,0
20231006,101200,31465100,20900,20900,20900,20900,0
20231006,101100,31465100,20900,20900,20900,20900,0
20231006,101000,31465100,20900,20900,20900,20900,0
20231006,100900,31465100,20900,20900,20900,20900,0
20231006,100800,31465100,20900,20900,20900,20900,25
20231006,100700,30942600,20900,20900,20900,20900,0
20231006,100600,30942600,20900,20900,20900,20900,0
20231006,100500,30942600,20900,20850,20900,20850,34
20231006,100400,30232100,20900,20850,20900,20850,100
20231006,100300,28145400,20850,20850,20850,20850,0
20231006,100200,28145400,20850,20850,20850,20850,1
20231006,100100,28124550,20850,20850,20850,20850,0
20231006,100000,28124550,20850,20850,20850,20850,0
20231006,095900,28124550,20850,20850,20850,20850,0
20231006,095800,28124550,20850,20850,20850,20850,0
20231006,095700,28124550,20850,20850,20850,20850,1
20231006,095600,28103700,20800,20800,20800,20800,0
20231006,095500,28103700,20800,20800,20800,20800,40
20231006,095400,27271700,20850,20850,20850,20850,0
20231006,095300,27271700,20850,20850,20850,20850,0
20231006,095200,27271700,20850,20850,20850,20850,0
20231006,095100,27271700,20850,20850,20850,20850,0
20231006,095000,27271700,20850,20850,20850,20850,5
20231006,094900,27167450,20800,20800,20800,20800,0
20231006,094800,27167450,20800,20800,20800,20800,0
20231006,094700,27167450,20800,20800,20800,20800,0
20231006,094600,27167450,20800,20800,20800,20800,5
20231006,094500,27063450,20800,20800,20800,20800,0
20231006,094400,27063450,20800,20800,20800,20800,0
20231006,094300,27063450,20800,20800,20800,20800,3
20231006,094200,27001050,20900,20900,20900,20900,0
20231006,094100,27001050,20900,20900,20900,20900,0
20231006,094000,27001050,20900,20900,20900,20900,0
20231006,093900,27001050,20900,20900,20900,20900,0
20231006,093800,27001050,20900,20900,20900,20900,0
20231006,093700,27001050,20900,20900,20900,20900,0
20231006,093600,27001050,20900,20900,20900,20900,3
20231006,093500,26938350,20800,20800,20800,20800,23
20231006,093400,26459950,20800,20800,20800,20800,1
20231006,093300,26439150,20800,20800,20800,20800,1
20231006,093200,26418350,20800,20700,20800,20700,19
20231006,093100,26024950,20700,20700,20700,20700,0
20231006,093000,26024950,20700,20700,20700,20700,2
20231006,092900,25983550,20700,20700,20700,20700,0
20231006,092800,25983550,20700,20700,20700,20700,0
20231006,092700,25983550,20700,20700,20700,20700,0
20231006,092600,25983550,20700,20700,20700,20700,1
20231006,092500,25962850,20800,20800,20800,20800,0
20231006,092400,25962850,20800,20800,20800,20800,50
20231006,092300,24922850,20800,20800,20800,20800,1
20231006,092200,24902050,20700,20700,20700,20700,0
20231006,092100,24902050,20700,20700,20700,20700,0
20231006,092000,24902050,20700,20700,20700,20700,0
20231006,091900,24902050,20700,20700,20700,20700,0
20231006,091800,24902050,20700,20700,20700,20700,1
20231006,091700,24881350,20650,20650,20650,20650,0
20231006,091600,24881350,20650,20450,20700,20450,95
20231006,091500,22934150,20400,20500,20500,20400,230
20231006,091400,18238550,20500,20950,20950,20500,70
20231006,091300,16780100,20950,20950,20950,20950,0
20231006,091200,16780100,20950,20950,20950,20950,2
20231006,091100,16738200,20950,20950,20950,20950,1
20231006,091000,16717250,21050,21050,21050,21050,0
20231006,090900,16717250,21050,20500,21350,20500,155
20231006,090800,13536800,20500,20500,20500,20500,3
20231006,090700,13475300,20600,20600,20600,20600,0
20231006,090600,13475300,20600,20550,20600,20550,289
20231006,090500,7524850,20600,20600,20600,20600,0
20231006,090400,7524850,20600,20600,20600,20600,5
20231006,090300,7421850,20650,20650,20650,20650,1
20231006,090200,7401200,20350,20450,20450,20350,189
20231006,090100,3547500,20400,20700,20700,20250,131
20231006,090000,886600,20150,20150,20150,20150,44