stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,195200,2018431340,6880,6880,6880,6880,14577
20231006,195100,2018431340,6880,6880,6880,6880,0
20231006,195000,2018431340,6880,6880,6880,6880,0
20231006,194900,2018431340,6880,6880,6880,6880,0
20231006,194800,2018431340,6880,6880,6880,6880,0
20231006,194700,2018431340,6880,6880,6880,6880,0
20231006,194600,2018431340,6880,6880,6880,6880,0
20231006,194500,2018431340,6880,6880,6880,6880,0
20231006,194400,2018431340,6880,6880,6880,6880,0
20231006,194300,2018431340,6880,6880,6880,6880,0
20231006,194200,2018431340,6880,6880,6880,6880,0
20231006,194100,2018431340,6880,6880,6880,6880,0
20231006,194000,2018431340,6880,6880,6880,6880,0
20231006,193900,2018431340,6880,6880,6880,6880,0
20231006,193800,2018431340,6880,6880,6880,6880,0
20231006,193700,2018431340,6880,6880,6880,6880,0
20231006,193600,2018431340,6880,6880,6880,6880,0
20231006,193500,2018431340,6880,6880,6880,6880,0
20231006,193400,2018431340,6880,6880,6880,6880,0
20231006,193300,2018431340,6880,6880,6880,6880,0
20231006,193200,2018431340,6880,6880,6880,6880,0
20231006,193100,2018431340,6880,6880,6880,6880,0
20231006,193000,2018431340,6880,6880,6880,6880,0
20231006,192900,2018431340,6880,6880,6880,6880,0
20231006,192800,2018431340,6880,6880,6880,6880,0
20231006,192700,2018431340,6880,6880,6880,6880,0
20231006,192600,2018431340,6880,6880,6880,6880,0
20231006,192500,2018431340,6880,6880,6880,6880,0
20231006,192400,2018431340,6880,6880,6880,6880,0
20231006,192300,2018431340,6880,6880,6880,6880,0
20231006,192200,2018431340,6880,6880,6880,6880,14577
20231006,192100,2018431340,6880,6880,6880,6880,0
20231006,192000,2018431340,6880,6880,6880,6880,0
20231006,191900,2018431340,6880,6880,6880,6880,0
20231006,191800,2018431340,6880,6880,6880,6880,0
20231006,191700,2018431340,6880,6880,6880,6880,0
20231006,191600,2018431340,6880,6880,6880,6880,0
20231006,191500,2018431340,6880,6880,6880,6880,0
20231006,191400,2018431340,6880,6880,6880,6880,0
20231006,191300,2018431340,6880,6880,6880,6880,0
20231006,191200,2018431340,6880,6880,6880,6880,0
20231006,191100,2018431340,6880,6880,6880,6880,0
20231006,191000,2018431340,6880,6880,6880,6880,0
20231006,190900,2018431340,6880,6880,6880,6880,0
20231006,190800,2018431340,6880,6880,6880,6880,0
20231006,190700,2018431340,6880,6880,6880,6880,0
20231006,190600,2018431340,6880,6880,6880,6880,0
20231006,190500,2018431340,6880,6880,6880,6880,0
20231006,190400,2018431340,6880,6880,6880,6880,0
20231006,190300,2018431340,6880,6880,6880,6880,0
20231006,190200,2018431340,6880,6880,6880,6880,0
20231006,190100,2018431340,6880,6880,6880,6880,0
20231006,190000,2018431340,6880,6880,6880,6880,0
20231006,185900,2018431340,6880,6880,6880,6880,0
20231006,185800,2018431340,6880,6880,6880,6880,0
20231006,185700,2018431340,6880,6880,6880,6880,0
20231006,185600,2018431340,6880,6880,6880,6880,0
20231006,185500,2018431340,6880,6880,6880,6880,0
20231006,185400,2018431340,6880,6880,6880,6880,0
20231006,185300,2018431340,6880,6880,6880,6880,0
20231006,185200,2018431340,6880,6880,6880,6880,14577
20231006,185100,2018431340,6880,6880,6880,6880,0
20231006,185000,2018431340,6880,6880,6880,6880,0
20231006,184900,2018431340,6880,6880,6880,6880,0
20231006,184800,2018431340,6880,6880,6880,6880,0
20231006,184700,2018431340,6880,6880,6880,6880,0
20231006,184600,2018431340,6880,6880,6880,6880,0
20231006,184500,2018431340,6880,6880,6880,6880,0
20231006,184400,2018431340,6880,6880,6880,6880,0
20231006,184300,2018431340,6880,6880,6880,6880,0
20231006,184200,2018431340,6880,6880,6880,6880,0
20231006,184100,2018431340,6880,6880,6880,6880,0
20231006,184000,2018431340,6880,6880,6880,6880,0
20231006,183900,2018431340,6880,6880,6880,6880,0
20231006,183800,2018431340,6880,6880,6880,6880,0
20231006,183700,2018431340,6880,6880,6880,6880,0
20231006,183600,2018431340,6880,6880,6880,6880,0
20231006,183500,2018431340,6880,6880,6880,6880,0
20231006,183400,2018431340,6880,6880,6880,6880,0
20231006,183300,2018431340,6880,6880,6880,6880,0
20231006,183200,2018431340,6880,6880,6880,6880,0
20231006,183100,2018431340,6880,6880,6880,6880,0
20231006,183000,2018431340,6880,6880,6880,6880,0
20231006,182900,2018431340,6880,6880,6880,6880,0
20231006,182800,2018431340,6880,6880,6880,6880,0
20231006,182700,2018431340,6880,6880,6880,6880,0
20231006,182600,2018431340,6880,6880,6880,6880,0
20231006,182500,2018431340,6880,6880,6880,6880,0
20231006,182400,2018431340,6880,6880,6880,6880,0
20231006,182300,2018431340,6880,6880,6880,6880,0
20231006,182200,2018431340,6880,6880,6880,6880,14577
20231006,182100,2018431340,6880,6880,6880,6880,0
20231006,182000,2018431340,6880,6880,6880,6880,0
20231006,181900,2018431340,6880,6880,6880,6880,0
20231006,181800,2018431340,6880,6880,6880,6880,0
20231006,181700,2018431340,6880,6880,6880,6880,0
20231006,181600,2018431340,6880,6880,6880,6880,0
20231006,181500,2018431340,6880,6880,6880,6880,0
20231006,181400,2018431340,6880,6880,6880,6880,0
20231006,181300,2018431340,6880,6880,6880,6880,0
20231006,181200,2018431340,6880,6880,6880,6880,0
20231006,181100,2018431340,6880,6880,6880,6880,0
20231006,181000,2018431340,6880,6880,6880,6880,0
20231006,180900,2018431340,6880,6880,6880,6880,0
20231006,180800,2018431340,6880,6880,6880,6880,0
20231006,180700,2018431340,6880,6880,6880,6880,0
20231006,180600,2018431340,6880,6880,6880,6880,0
20231006,180500,2018431340,6880,6880,6880,6880,0
20231006,180400,2018431340,6880,6880,6880,6880,0
20231006,180300,2018431340,6880,6880,6880,6880,0
20231006,180200,2018431340,6880,6880,6880,6880,0
20231006,180100,2018431340,6880,6880,6880,6880,0
20231006,180000,2018431340,6880,6880,6880,6880,0
20231006,175900,2018431340,6880,6880,6880,6880,0
20231006,175800,2018431340,6880,6880,6880,6880,0
20231006,175700,2018431340,6880,6880,6880,6880,0
20231006,175600,2018431340,6880,6880,6880,6880,0
20231006,175500,2018431340,6880,6880,6880,6880,0
20231006,175400,2018431340,6880,6880,6880,6880,0
20231006,175300,2018431340,6880,6880,6880,6880,0
20231006,175200,2018431340,6880,6880,6880,6880,14577
20231006,175100,2018431340,6880,6880,6880,6880,0
20231006,175000,2018431340,6880,6880,6880,6880,0
20231006,174900,2018431340,6880,6880,6880,6880,0
20231006,174800,2018431340,6880,6880,6880,6880,0
20231006,174700,2018431340,6880,6880,6880,6880,0
20231006,174600,2018431340,6880,6880,6880,6880,0
20231006,174500,2018431340,6880,6880,6880,6880,0
20231006,174400,2018431340,6880,6880,6880,6880,0
20231006,174300,2018431340,6880,6880,6880,6880,0
20231006,174200,2018431340,6880,6880,6880,6880,0
20231006,174100,2018431340,6880,6880,6880,6880,0
20231006,174000,2018431340,6880,6880,6880,6880,0
20231006,173900,2018431340,6880,6880,6880,6880,0
20231006,173800,2018431340,6880,6880,6880,6880,0
20231006,173700,2018431340,6880,6880,6880,6880,0
20231006,173600,2018431340,6880,6880,6880,6880,0
20231006,173500,2018431340,6880,6880,6880,6880,0
20231006,173400,2018431340,6880,6880,6880,6880,0
20231006,173300,2018431340,6880,6880,6880,6880,0
20231006,173200,2018431340,6880,6880,6880,6880,0
20231006,173100,2018431340,6880,6880,6880,6880,0
20231006,173000,2018431340,6880,6880,6880,6880,0
20231006,172900,2018431340,6880,6880,6880,6880,0
20231006,172800,2018431340,6880,6880,6880,6880,0
20231006,172700,2018431340,6880,6880,6880,6880,0
20231006,172600,2018431340,6880,6880,6880,6880,0
20231006,172500,2018431340,6880,6880,6880,6880,0
20231006,172400,2018431340,6880,6880,6880,6880,0
20231006,172300,2018431340,6880,6880,6880,6880,0
20231006,172200,2018431340,6880,6880,6880,6880,14577
20231006,172100,2018431340,6880,6880,6880,6880,0
20231006,172000,2018431340,6880,6880,6880,6880,0
20231006,171900,2018431340,6880,6880,6880,6880,0
20231006,171800,2018431340,6880,6880,6880,6880,0
20231006,171700,2018431340,6880,6880,6880,6880,0
20231006,171600,2018431340,6880,6880,6880,6880,0
20231006,171500,2018431340,6880,6880,6880,6880,0
20231006,171400,2018431340,6880,6880,6880,6880,0
20231006,171300,2018431340,6880,6880,6880,6880,0
20231006,171200,2018431340,6880,6880,6880,6880,0
20231006,171100,2018431340,6880,6880,6880,6880,0
20231006,171000,2018431340,6880,6880,6880,6880,0
20231006,170900,2018431340,6880,6880,6880,6880,0
20231006,170800,2018431340,6880,6880,6880,6880,0
20231006,170700,2018431340,6880,6880,6880,6880,0
20231006,170600,2018431340,6880,6880,6880,6880,0
20231006,170500,2018431340,6880,6880,6880,6880,0
20231006,170400,2018431340,6880,6880,6880,6880,0
20231006,170300,2018431340,6880,6880,6880,6880,0
20231006,170200,2018431340,6880,6880,6880,6880,0
20231006,170100,2018431340,6880,6880,6880,6880,0
20231006,170000,2018431340,6880,6880,6880,6880,0
20231006,165900,2018431340,6880,6880,6880,6880,0
20231006,165800,2018431340,6880,6880,6880,6880,0
20231006,165700,2018431340,6880,6880,6880,6880,0
20231006,165600,2018431340,6880,6880,6880,6880,0
20231006,165500,2018431340,6880,6880,6880,6880,0
20231006,165400,2018431340,6880,6880,6880,6880,0
20231006,165300,2018431340,6880,6880,6880,6880,0
20231006,165200,2018431340,6880,6880,6880,6880,14577
20231006,165100,2018431340,6880,6880,6880,6880,0
20231006,165000,2018431340,6880,6880,6880,6880,0
20231006,164900,2018431340,6880,6880,6880,6880,0
20231006,164800,2018431340,6880,6880,6880,6880,0
20231006,164700,2018431340,6880,6880,6880,6880,0
20231006,164600,2018431340,6880,6880,6880,6880,0
20231006,164500,2018431340,6880,6880,6880,6880,0
20231006,164400,2018431340,6880,6880,6880,6880,0
20231006,164300,2018431340,6880,6880,6880,6880,0
20231006,164200,2018431340,6880,6880,6880,6880,0
20231006,164100,2018431340,6880,6880,6880,6880,0
20231006,164000,2018431340,6880,6880,6880,6880,0
20231006,163900,2018431340,6880,6880,6880,6880,0
20231006,163800,2018431340,6880,6880,6880,6880,0
20231006,163700,2018431340,6880,6880,6880,6880,0
20231006,163600,2018431340,6880,6880,6880,6880,0
20231006,163500,2018431340,6880,6880,6880,6880,0
20231006,163400,2018431340,6880,6880,6880,6880,0
20231006,163300,2018431340,6880,6880,6880,6880,0
20231006,163200,2018431340,6880,6880,6880,6880,0
20231006,163100,2018431340,6880,6880,6880,6880,0
20231006,163000,2018431340,6880,6880,6880,6880,0
20231006,162900,2018431340,6880,6880,6880,6880,0
20231006,162800,2018431340,6880,6880,6880,6880,0
20231006,162700,2018431340,6880,6880,6880,6880,0
20231006,162600,2018431340,6880,6880,6880,6880,0
20231006,162500,2018431340,6880,6880,6880,6880,0
20231006,162400,2018431340,6880,6880,6880,6880,0
20231006,162300,2018431340,6880,6880,6880,6880,0
20231006,162200,2018431340,6880,6880,6880,6880,14577
20231006,162100,2018431340,6880,6880,6880,6880,0
20231006,162000,2018431340,6880,6880,6880,6880,0
20231006,161900,2018431340,6880,6880,6880,6880,0
20231006,161800,2018431340,6880,6880,6880,6880,0
20231006,161700,2018431340,6880,6880,6880,6880,0
20231006,161600,2018431340,6880,6880,6880,6880,0
20231006,161500,2018431340,6880,6880,6880,6880,0
20231006,161400,2018431340,6880,6880,6880,6880,0
20231006,161300,2018431340,6880,6880,6880,6880,0
20231006,161200,2018431340,6880,6880,6880,6880,0
20231006,161100,2018431340,6880,6880,6880,6880,0
20231006,161000,2018431340,6880,6880,6880,6880,0
20231006,160900,2018431340,6880,6880,6880,6880,0
20231006,160800,2018431340,6880,6880,6880,6880,0
20231006,160700,2018431340,6880,6880,6880,6880,0
20231006,160600,2018431340,6880,6880,6880,6880,0
20231006,160500,2018431340,6880,6880,6880,6880,0
20231006,160400,2018431340,6880,6880,6880,6880,0
20231006,160300,2018431340,6880,6880,6880,6880,0
20231006,160200,2018431340,6880,6880,6880,6880,0
20231006,160100,2018431340,6880,6880,6880,6880,0
20231006,160000,2018431340,6880,6880,6880,6880,0
20231006,155900,2018431340,6880,6880,6880,6880,0
20231006,155800,2018431340,6880,6880,6880,6880,0
20231006,155700,2018431340,6880,6880,6880,6880,0
20231006,155600,2018431340,6880,6880,6880,6880,0
20231006,155500,2018431340,6880,6880,6880,6880,0
20231006,155400,2018431340,6880,6880,6880,6880,0
20231006,155300,2018431340,6880,6880,6880,6880,0
20231006,155200,2018431340,6880,6880,6880,6880,14577
20231006,155100,2018431340,6880,6880,6880,6880,0
20231006,155000,2018431340,6880,6880,6880,6880,0
20231006,154900,2018431340,6880,6880,6880,6880,0
20231006,154800,2018431340,6880,6880,6880,6880,0
20231006,154700,2018431340,6880,6880,6880,6880,0
20231006,154600,2018431340,6880,6880,6880,6880,0
20231006,154500,2018431340,6880,6880,6880,6880,0
20231006,154400,2018431340,6880,6880,6880,6880,0
20231006,154300,2018431340,6880,6880,6880,6880,0
20231006,154200,2018431340,6880,6880,6880,6880,0
20231006,154100,2018431340,6880,6880,6880,6880,0
20231006,154000,2018431340,6880,6880,6880,6880,0
20231006,153900,2018431340,6880,6880,6880,6880,0
20231006,153800,2018431340,6880,6880,6880,6880,0
20231006,153700,2018431340,6880,6880,6880,6880,0
20231006,153600,2018431340,6880,6880,6880,6880,0
20231006,153500,2018431340,6880,6880,6880,6880,0
20231006,153400,2018431340,6880,6880,6880,6880,0
20231006,153300,2018431340,6880,6880,6880,6880,0
20231006,153200,2018431340,6880,6880,6880,6880,0
20231006,153100,2018431340,6880,6880,6880,6880,0
20231006,153000,2018431340,6880,6880,6880,6880,14577
20231006,152900,1918141580,6910,6910,6910,6910,0
20231006,152800,1918141580,6910,6910,6910,6910,0
20231006,152700,1918141580,6910,6910,6910,6910,0
20231006,152600,1918141580,6910,6910,6910,6910,0
20231006,152500,1918141580,6910,6910,6910,6910,0
20231006,152400,1918141580,6910,6910,6910,6910,0
20231006,152300,1918141580,6910,6910,6910,6910,0
20231006,152200,1918141580,6910,6910,6910,6910,0
20231006,152100,1918141580,6910,6910,6910,6910,0
20231006,152000,1918141580,6910,6910,6910,6910,0
20231006,151900,1918141580,6910,6890,6910,6890,216
20231006,151800,1916651020,6890,6900,6920,6890,139
20231006,151700,1915692140,6900,6900,6920,6900,78
20231006,151600,1915153820,6930,6900,6930,6900,1551
20231006,151500,1904418630,6900,6900,6900,6890,22
20231006,151400,1904266920,6890,6900,6900,6890,14
20231006,151300,1904170410,6900,6910,6910,6900,223
20231006,151200,1902630680,6910,6900,6910,6900,85
20231006,151100,1902044170,6890,6920,6920,6880,1701
20231006,151000,1890331530,6890,6910,6910,6890,1650
20231006,150900,1878958020,6890,6910,6920,6890,4403
20231006,150800,1848571150,6910,6890,6910,6890,105
20231006,150700,1847846660,6910,6900,6910,6890,100
20231006,150600,1847156250,6920,6920,6920,6920,364
20231006,150500,1844637370,6920,6900,6920,6900,1453
20231006,150400,1834594750,6890,6890,6890,6890,0
20231006,150300,1834594750,6890,6890,6890,6890,7
20231006,150200,1834546520,6900,6900,6900,6900,0
20231006,150100,1834546520,6900,6890,6900,6890,200
20231006,150000,1833167520,6900,6900,6900,6900,496
20231006,145900,1829745120,6900,6910,6910,6900,1129
20231006,145800,1821946130,6900,6900,6900,6900,254
20231006,145700,1820193530,6900,6910,6910,6900,1393
20231006,145600,1810579610,6910,6920,6920,6910,493
20231006,145500,1807172740,6930,6920,6930,6920,397
20231006,145400,1804423400,6930,6910,6930,6910,1218
20231006,145300,1795995650,6910,6910,6910,6900,1687
20231006,145200,1784340480,6910,6890,6910,6890,1576
20231006,145100,1773476640,6890,6890,6890,6890,28
20231006,145000,1773283720,6890,6870,6890,6870,639
20231006,144900,1768891590,6870,6870,6870,6870,144
20231006,144800,1767902310,6860,6860,6860,6860,1465
20231006,144700,1757852410,6880,6870,6880,6860,507
20231006,144600,1754372240,6880,6880,6880,6880,16
20231006,144500,1754262160,6870,6880,6880,6870,334
20231006,144400,1751964610,6880,6880,6880,6880,759
20231006,144300,1746742690,6880,6880,6880,6880,100
20231006,144200,1746054690,6890,6870,6890,6870,859
20231006,144100,1740145940,6880,6880,6880,6880,96
20231006,144000,1739485460,6890,6870,6890,6870,1414
20231006,143900,1729751000,6880,6890,6890,6880,743
20231006,143800,1724637730,6890,6890,6890,6890,13
20231006,143700,1724548160,6890,6890,6890,6890,77
20231006,143600,1724017630,6890,6900,6900,6890,567
20231006,143500,1720109950,6900,6900,6900,6900,117
20231006,143400,1719302650,6900,6900,6900,6900,0
20231006,143300,1719302650,6900,6900,6900,6900,203
20231006,143200,1717901950,6900,6900,6900,6900,0
20231006,143100,1717901950,6900,6890,6900,6890,602
20231006,143000,1713751750,6890,6890,6890,6890,0
20231006,142900,1713751750,6890,6890,6900,6890,255
20231006,142800,1711994030,6890,6890,6890,6890,6
20231006,142700,1711952690,6890,6880,6890,6850,505
20231006,142600,1708485990,6890,6890,6890,6890,1
20231006,142500,1708479100,6890,6890,6890,6890,124
20231006,142400,1707624740,6880,6880,6880,6880,1
20231006,142300,1707617860,6880,6880,6890,6880,33
20231006,142200,1707390520,6890,6890,6890,6890,1
20231006,142100,1707383630,6890,6890,6890,6830,3736
20231006,142000,1681786550,6850,6890,6890,6850,1034
20231006,141900,1674687870,6890,6890,6890,6890,100
20231006,141800,1673998870,6880,6890,6890,6880,519
20231006,141700,1670423960,6890,6890,6890,6890,195
20231006,141600,1669080410,6880,6870,6880,6870,48
20231006,141500,1668750190,6850,6850,6850,6850,0
20231006,141400,1668750190,6850,6890,6890,6850,1002
20231006,141300,1661877240,6880,6910,6910,6880,31
20231006,141200,1661663060,6860,6870,6880,6860,2500
20231006,141100,1644495760,6870,6890,6890,6870,1000
20231006,141000,1637617620,6890,6890,6900,6890,1539
20231006,140900,1627012730,6910,6910,6910,6910,93
20231006,140800,1626370100,6910,6910,6910,6910,77
20231006,140700,1625838030,6900,6900,6900,6900,0
20231006,140600,1625838030,6900,6910,6910,6900,358
20231006,140500,1623367260,6900,6900,6900,6900,18
20231006,140400,1623243060,6910,6910,6910,6910,140
20231006,140300,1622275660,6910,6910,6910,6910,0
20231006,140200,1622275660,6910,6900,6910,6900,1009
20231006,140100,1615311780,6900,6900,6900,6900,854
20231006,140000,1609419180,6910,6910,6910,6910,180
20231006,135900,1608175380,6900,6900,6900,6900,173
20231006,135800,1606981680,6910,6910,6910,6910,149
20231006,135700,1605952090,6910,6910,6910,6910,162
20231006,135600,1604832670,6910,6900,6910,6900,510
20231006,135500,1601313570,6920,6920,6920,6920,0
20231006,135400,1601313570,6920,6920,6920,6920,269
20231006,135300,1599452090,6920,6920,6920,6920,135
20231006,135200,1598517890,6920,6920,6920,6920,124
20231006,135100,1597659810,6920,6920,6920,6920,66
20231006,135000,1597203090,6920,6910,6920,6900,2410
20231006,134900,1580563750,6910,6910,6910,6910,5
20231006,134800,1580529200,6920,6920,6920,6920,128
20231006,134700,1579643440,6910,6910,6910,6910,487
20231006,134600,1576278270,6910,6910,6910,6910,108
20231006,134500,1575531990,6910,6910,6910,6910,206
20231006,134400,1574108530,6910,6910,6910,6910,1110
20231006,134300,1566438430,6910,6910,6910,6910,77
20231006,134200,1565906360,6910,6900,6910,6900,72
20231006,134100,1565409550,6900,6900,6910,6900,191
20231006,134000,1564090420,6900,6920,6920,6900,571
20231006,133900,1560145610,6910,6910,6910,6910,1920
20231006,133800,1546878410,6910,6920,6920,6910,505
20231006,133700,1543388850,6920,6920,6920,6920,203
20231006,133600,1541984090,6920,6920,6920,6920,0
20231006,133500,1541984090,6920,6910,6920,6910,135
20231006,133400,1541049990,6920,6920,6920,6920,210
20231006,133300,1539596790,6920,6920,6920,6920,30
20231006,133200,1539389190,6920,6920,6920,6920,927
20231006,133100,1532974350,6920,6920,6920,6920,146
20231006,133000,1531964030,6910,6910,6910,6910,1
20231006,132900,1531957120,6920,6920,6920,6920,176
20231006,132800,1530739200,6920,6920,6920,6920,0
20231006,132700,1530739200,6920,6910,6920,6910,212
20231006,132600,1529272430,6920,6910,6920,6910,25
20231006,132500,1529099580,6920,6920,6920,6920,121
20231006,132400,1528262260,6920,6920,6920,6920,100
20231006,132300,1527570260,6920,6920,6920,6920,190
20231006,132200,1526255460,6930,6910,6930,6910,1645
20231006,132100,1514887640,6910,6910,6910,6900,810
20231006,132000,1509290550,6910,6920,6920,6910,4491
20231006,131900,1478248040,6930,6920,6930,6920,234
20231006,131800,1476626430,6930,6930,6930,6930,12
20231006,131700,1476543270,6930,6920,6930,6920,291
20231006,131600,1474527640,6930,6930,6930,6930,10
20231006,131500,1474458340,6930,6930,6930,6930,189
20231006,131400,1473148570,6930,6930,6930,6930,0
20231006,131300,1473148570,6930,6930,6930,6930,95
20231006,131200,1472490220,6930,6930,6930,6930,156
20231006,131100,1471409140,6930,6920,6930,6920,165
20231006,131000,1470265700,6920,6920,6920,6920,300
20231006,130900,1468189700,6930,6930,6930,6920,292
20231006,130800,1466168140,6930,6930,6930,6930,249
20231006,130700,1464442570,6930,6930,6930,6930,4
20231006,130600,1464414850,6930,6930,6930,6930,100
20231006,130500,1463721850,6930,6930,6930,6930,562
20231006,130400,1459827190,6920,6930,6930,6920,159
20231006,130300,1458726050,6920,6920,6920,6920,215
20231006,130200,1457238250,6920,6920,6920,6920,133
20231006,130100,1456317890,6920,6920,6920,6920,156
20231006,130000,1455238370,6920,6920,6930,6920,186
20231006,125900,1453949450,6910,6910,6910,6910,0
20231006,125800,1453949450,6910,6910,6910,6910,0
20231006,125700,1453949450,6910,6920,6920,6910,261
20231006,125600,1452145930,6910,6930,6930,6910,683
20231006,125500,1447419570,6920,6920,6920,6920,207
20231006,125400,1445987130,6930,6920,6930,6920,207
20231006,125300,1444553720,6920,6920,6920,6920,0
20231006,125200,1444553720,6920,6930,6930,6920,178
20231006,125100,1443320380,6920,6920,6920,6920,2260
20231006,125000,1427681180,6920,6920,6920,6920,194
20231006,124900,1426338700,6920,6920,6920,6920,0
20231006,124800,1426338700,6920,6920,6920,6920,90
20231006,124700,1425715900,6910,6910,6910,6910,150
20231006,124600,1424679400,6920,6920,6920,6920,176
20231006,124500,1423461480,6920,6920,6920,6920,0
20231006,124400,1423461480,6920,6920,6920,6920,190
20231006,124300,1422146680,6920,6920,6920,6920,5
20231006,124200,1422112080,6920,6910,6920,6910,365
20231006,124100,1419588280,6920,6920,6920,6920,303
20231006,124000,1417491520,6910,6910,6910,6910,100
20231006,123900,1416800520,6910,6900,6910,6900,102
20231006,123800,1416096700,6910,6910,6910,6910,151
20231006,123700,1415053290,6910,6910,6910,6910,25
20231006,123600,1414880540,6910,6910,6910,6910,117
20231006,123500,1414072070,6910,6910,6910,6910,3
20231006,123400,1414051340,6910,6910,6910,6910,162
20231006,123300,1412931920,6910,6910,6910,6910,153
20231006,123200,1411874690,6910,6910,6910,6910,0
20231006,123100,1411874690,6910,6910,6910,6910,138
20231006,123000,1410921110,6910,6910,6910,6910,2
20231006,122900,1410907290,6900,6910,6910,6900,1154
20231006,122800,1402943150,6910,6910,6910,6910,438
20231006,122700,1399916570,6910,6920,6920,6910,245
20231006,122600,1398221570,6920,6920,6920,6920,0
20231006,122500,1398221570,6920,6920,6920,6920,74
20231006,122400,1397709490,6920,6920,6920,6920,82
20231006,122300,1397142050,6910,6920,6920,6910,318
20231006,122200,1394942850,6920,6920,6920,6920,495
20231006,122100,1391517450,6930,6930,6930,6930,187
20231006,122000,1390221540,6930,6930,6930,6930,1
20231006,121900,1390214610,6930,6930,6930,6930,147
20231006,121800,1389195900,6930,6930,6930,6920,25
20231006,121700,1389022880,6930,6930,6930,6930,248
20231006,121600,1387304240,6920,6930,6930,6920,26
20231006,121500,1387124310,6930,6930,6930,6920,340
20231006,121400,1384770370,6930,6920,6930,6920,218
20231006,121300,1383261790,6930,6930,6930,6930,121
20231006,121200,1382423260,6930,6930,6930,6930,2
20231006,121100,1382409400,6930,6920,6930,6910,131
20231006,121000,1381502970,6920,6920,6930,6910,12
20231006,120900,1381419970,6930,6920,6930,6910,227
20231006,120800,1379849260,6930,6930,6930,6930,0
20231006,120700,1379849260,6930,6930,6930,6920,1606
20231006,120600,1368735710,6930,6930,6930,6930,85
20231006,120500,1368146660,6930,6920,6930,6920,1460
20231006,120400,1358043440,6920,6920,6920,6910,1405
20231006,120300,1348320870,6910,6910,6910,6910,402
20231006,120200,1345543050,6920,6920,6920,6920,0
20231006,120100,1345543050,6920,6920,6920,6920,349
20231006,120000,1343127970,6920,6920,6920,6920,86
20231006,115900,1342532850,6920,6920,6920,6920,209
20231006,115800,1341086570,6920,6920,6920,6920,1
20231006,115700,1341079650,6910,6910,6920,6910,288
20231006,115600,1339089470,6920,6920,6920,6920,120
20231006,115500,1338259070,6920,6910,6920,6910,51
20231006,115400,1337906650,6920,6910,6920,6910,123
20231006,115300,1337056710,6910,6920,6920,6910,301
20231006,115200,1334976790,6900,6920,6920,6900,544
20231006,115100,1331218330,6920,6920,6920,6920,1
20231006,115000,1331211410,6920,6920,6920,6920,119
20231006,114900,1330387930,6920,6920,6920,6920,148
20231006,114800,1329363770,6930,6930,6930,6930,212
20231006,114700,1327894610,6920,6920,6920,6920,3
20231006,114600,1327873850,6920,6920,6920,6920,413
20231006,114500,1325015890,6920,6920,6920,6920,1
20231006,114400,1325008970,6920,6930,6930,6920,176
20231006,114300,1323789320,6920,6930,6930,6920,144
20231006,114200,1322792770,6920,6920,6920,6920,200
20231006,114100,1321408770,6920,6920,6920,6920,0
20231006,114000,1321408770,6920,6920,6930,6920,289
20231006,113900,1319407980,6920,6920,6920,6920,3
20231006,113800,1319387220,6920,6910,6920,6910,329
20231006,113700,1317111400,6910,6910,6910,6910,1
20231006,113600,1317104490,6910,6920,6920,6910,164
20231006,113500,1315971140,6920,6930,6930,6920,1346
20231006,113400,1306656800,6920,6930,6930,6920,2825
20231006,113300,1287106700,6920,6910,6930,6910,2903
20231006,113200,1267018900,6910,6900,6910,6900,73
20231006,113100,1266514500,6910,6910,6910,6910,500
20231006,113000,1263059500,6910,6910,6910,6910,246
20231006,112900,1261359640,6900,6890,6900,6890,455
20231006,112800,1258223340,6890,6890,6890,6890,99
20231006,112700,1257541230,6890,6890,6890,6890,120
20231006,112600,1256714430,6890,6890,6890,6890,0
20231006,112500,1256714430,6890,6890,6890,6890,1
20231006,112400,1256707540,6880,6880,6880,6880,162
20231006,112300,1255592980,6870,6870,6870,6870,1
20231006,112200,1255586110,6880,6880,6880,6880,100
20231006,112100,1254898110,6870,6880,6880,6870,678
20231006,112000,1250238340,6880,6880,6880,6880,0
20231006,111900,1250238340,6880,6890,6890,6880,1637
20231006,111800,1238974410,6880,6880,6900,6880,337
20231006,111700,1236655810,6890,6890,6890,6890,192
20231006,111600,1235332930,6880,6880,6880,6880,0
20231006,111500,1235332930,6880,6890,6890,6880,166
20231006,111400,1234189220,6880,6880,6880,6880,110
20231006,111300,1233432420,6900,6900,6900,6900,610
20231006,111200,1229223420,6920,6920,6920,6920,0
20231006,111100,1229223420,6920,6890,6920,6880,11703
20231006,111000,1148692750,6880,6890,6890,6880,12
20231006,110900,1148610150,6900,6900,6900,6900,254
20231006,110800,1146857550,6890,6890,6890,6890,4
20231006,110700,1146829990,6880,6890,6910,6880,1852
20231006,110600,1134085170,6880,6900,6900,6880,2516
20231006,110500,1116770160,6900,6910,6910,6900,366
20231006,110400,1114243550,6910,6920,6920,6910,84
20231006,110300,1113663070,6920,6920,6920,6920,0
20231006,110200,1113663070,6920,6920,6920,6910,1754
20231006,110100,1101527920,6910,6910,6910,6910,2001
20231006,110000,1087701010,6910,6920,6920,6910,944
20231006,105900,1081169220,6920,6920,6920,6920,182
20231006,105800,1079909780,6920,6920,6920,6920,130
20231006,105700,1079010180,6920,6920,6920,6920,110
20231006,105600,1078248980,6910,6910,6910,6910,332
20231006,105500,1075954860,6910,6910,6910,6910,100
20231006,105400,1075263860,6900,6900,6900,6900,0
20231006,105300,1075263860,6900,6900,6900,6900,336
20231006,105200,1072945460,6900,6910,6910,6900,663
20231006,105100,1068370750,6890,6890,6890,6890,9
20231006,105000,1068308740,6890,6900,6900,6890,30
20231006,104900,1068101880,6900,6890,6900,6890,667
20231006,104800,1063503980,6900,6910,6910,6900,801
20231006,104700,1057977070,6910,6910,6910,6910,214
20231006,104600,1056498330,6910,6900,6910,6900,554
20231006,104500,1052674590,6910,6910,6910,6910,214
20231006,104400,1051195850,6910,6910,6910,6900,56
20231006,104300,1050808940,6910,6910,6910,6910,150
20231006,104200,1049772440,6910,6910,6910,6910,208
20231006,104100,1048335160,6910,6910,6920,6910,14
20231006,104000,1048238410,6910,6920,6920,6910,78
20231006,103900,1047698690,6910,6910,6910,6910,10
20231006,103800,1047629590,6910,6910,6910,6900,532
20231006,103700,1043953770,6910,6900,6910,6890,1245
20231006,103600,1035374760,6910,6920,6920,6910,330
20231006,103500,1033092410,6920,6930,6930,6920,1175
20231006,103400,1024960950,6940,6940,6940,6930,1052
20231006,103300,1017669670,6940,6930,6940,6930,36
20231006,103200,1017420170,6930,6920,6940,6920,1752
20231006,103100,1005292060,6910,6910,6910,6910,1073
20231006,103000,997877630,6910,6920,6920,6910,2144
20231006,102900,983056700,6920,6920,6920,6910,271
20231006,102800,981183600,6880,6880,6880,6880,0
20231006,102700,981183600,6880,6880,6910,6880,846
20231006,102600,975339930,6910,6910,6910,6910,113
20231006,102500,974559100,6910,6900,6910,6900,2306
20231006,102400,958647100,6890,6890,6890,6890,1102
20231006,102300,951054320,6880,6880,6890,6880,189
20231006,102200,949753990,6890,6870,6890,6870,572
20231006,102100,945821090,6880,6880,6880,6880,402
20231006,102000,943055330,6880,6880,6880,6880,66
20231006,101900,942601250,6890,6880,6890,6880,141
20231006,101800,941631080,6880,6880,6880,6880,1307
20231006,101700,932638920,6880,6870,6880,6870,930
20231006,101600,926248610,6870,6860,6870,6860,439
20231006,101500,923235980,6870,6870,6870,6870,179
20231006,101400,922006250,6870,6860,6870,6850,9
20231006,101300,921944500,6860,6870,6870,6860,1059
20231006,101200,914674760,6870,6870,6870,6870,187
20231006,101100,913390070,6870,6880,6880,6870,91
20231006,101000,912764000,6880,6870,6880,6870,914
20231006,100900,906477640,6860,6860,6860,6860,0
20231006,100800,906477640,6860,6870,6870,6860,20
20231006,100700,906340430,6870,6870,6870,6870,750
20231006,100600,901187930,6860,6870,6870,6860,893
20231006,100500,895053120,6880,6880,6880,6870,1301
20231006,100400,886114360,6880,6880,6880,6880,0
20231006,100300,886114360,6880,6870,6880,6870,1658
20231006,100200,874720600,6860,6840,6860,6840,1462
20231006,100100,864700830,6850,6840,6850,6840,101
20231006,100000,864008990,6840,6850,6850,6840,1126
20231006,095900,856300890,6860,6850,6860,6850,1056
20231006,095800,849064100,6850,6850,6850,6850,0
20231006,095700,849064100,6850,6840,6850,6840,942
20231006,095600,842618680,6850,6850,6850,6850,4
20231006,095500,842591280,6850,6860,6860,6850,157
20231006,095400,841515680,6860,6860,6860,6860,190
20231006,095300,840212280,6860,6850,6860,6840,1416
20231006,095200,830515990,6840,6840,6850,6830,524
20231006,095100,826929490,6850,6840,6850,6840,192
20231006,095000,825615110,6840,6840,6840,6840,419
20231006,094900,822749150,6850,6850,6850,6840,315
20231006,094800,820591900,6850,6850,6850,6850,10
20231006,094700,820523400,6850,6850,6860,6850,572
20231006,094600,816604250,6850,6860,6860,6850,2872
20231006,094500,796925300,6860,6860,6860,6860,1209
20231006,094400,788631560,6870,6860,6880,6860,4626
20231006,094300,756851020,6860,6860,6860,6850,1582
20231006,094200,745999500,6860,6860,6870,6850,3854
20231006,094100,719571550,6860,6840,6860,6840,1109
20231006,094000,711964170,6850,6860,6860,6850,4123
20231006,093900,683695660,6860,6860,6870,6860,1236
20231006,093800,675216690,6860,6860,6860,6860,410
20231006,093700,672404090,6870,6880,6880,6870,510
20231006,093600,668896260,6880,6880,6880,6870,935
20231006,093500,662465860,6880,6870,6880,6860,1211
20231006,093400,654149610,6870,6870,6870,6860,614
20231006,093300,649931930,6870,6860,6870,6860,299
20231006,093200,647880090,6870,6860,6870,6860,191
20231006,093100,646569460,6830,6890,6890,6820,2328
20231006,093000,630658120,6900,6860,6900,6860,9506
20231006,092900,565290070,6850,6820,6850,6820,9033
20231006,092800,503492060,6820,6820,6820,6820,315
20231006,092700,501343760,6820,6810,6830,6810,657
20231006,092600,496864520,6820,6820,6820,6820,301
20231006,092500,494811700,6830,6820,6830,6820,220
20231006,092400,493311200,6820,6820,6820,6820,2
20231006,092300,493297560,6820,6810,6820,6800,1964
20231006,092200,479903110,6810,6800,6810,6800,209
20231006,092100,478481830,6800,6810,6810,6800,1996
20231006,092000,464890070,6800,6810,6810,6800,300
20231006,091900,462848070,6810,6800,6810,6800,2590
20231006,091800,445232200,6800,6790,6810,6780,3142
20231006,091700,423877210,6790,6790,6790,6780,2285
20231006,091600,408372260,6790,6770,6790,6770,2251
20231006,091500,393119630,6770,6770,6770,6770,16
20231006,091400,393011310,6770,6780,6780,6760,1069
20231006,091300,385773630,6770,6770,6770,6760,236
20231006,091200,384176410,6760,6770,6770,6760,25
20231006,091100,384007390,6760,6760,6760,6760,263
20231006,091000,382229510,6780,6770,6780,6770,2561
20231006,090900,364869780,6770,6760,6770,6720,6889
20231006,090800,318330830,6750,6720,6750,6720,3974
20231006,090700,291525600,6720,6730,6730,6720,1452
20231006,090600,281754160,6730,6720,6730,6710,1250
20231006,090500,273355950,6720,6720,6720,6700,391
20231006,090400,270729900,6700,6700,6700,6690,1020
20231006,090300,263902080,6690,6730,6730,6690,4663
20231006,090200,232674450,6730,6740,6750,6700,610
20231006,090100,228563970,6750,6670,6750,6670,13841
20231006,090000,135766230,6650,6590,6690,6590,20581