stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,195200,2312047170,6800,6800,6800,6800,4413
20231010,195100,2312047170,6800,6800,6800,6800,0
20231010,195000,2312047170,6800,6800,6800,6800,0
20231010,194900,2312047170,6800,6800,6800,6800,0
20231010,194800,2312047170,6800,6800,6800,6800,0
20231010,194700,2312047170,6800,6800,6800,6800,0
20231010,194600,2312047170,6800,6800,6800,6800,0
20231010,194500,2312047170,6800,6800,6800,6800,0
20231010,194400,2312047170,6800,6800,6800,6800,0
20231010,194300,2312047170,6800,6800,6800,6800,0
20231010,194200,2312047170,6800,6800,6800,6800,0
20231010,194100,2312047170,6800,6800,6800,6800,0
20231010,194000,2312047170,6800,6800,6800,6800,0
20231010,193900,2312047170,6800,6800,6800,6800,0
20231010,193800,2312047170,6800,6800,6800,6800,0
20231010,193700,2312047170,6800,6800,6800,6800,0
20231010,193600,2312047170,6800,6800,6800,6800,0
20231010,193500,2312047170,6800,6800,6800,6800,0
20231010,193400,2312047170,6800,6800,6800,6800,0
20231010,193300,2312047170,6800,6800,6800,6800,0
20231010,193200,2312047170,6800,6800,6800,6800,0
20231010,193100,2312047170,6800,6800,6800,6800,0
20231010,193000,2312047170,6800,6800,6800,6800,0
20231010,192900,2312047170,6800,6800,6800,6800,0
20231010,192800,2312047170,6800,6800,6800,6800,0
20231010,192700,2312047170,6800,6800,6800,6800,0
20231010,192600,2312047170,6800,6800,6800,6800,0
20231010,192500,2312047170,6800,6800,6800,6800,0
20231010,192400,2312047170,6800,6800,6800,6800,0
20231010,192300,2312047170,6800,6800,6800,6800,0
20231010,192200,2312047170,6800,6800,6800,6800,4413
20231010,192100,2312047170,6800,6800,6800,6800,0
20231010,192000,2312047170,6800,6800,6800,6800,0
20231010,191900,2312047170,6800,6800,6800,6800,0
20231010,191800,2312047170,6800,6800,6800,6800,0
20231010,191700,2312047170,6800,6800,6800,6800,0
20231010,191600,2312047170,6800,6800,6800,6800,0
20231010,191500,2312047170,6800,6800,6800,6800,0
20231010,191400,2312047170,6800,6800,6800,6800,0
20231010,191300,2312047170,6800,6800,6800,6800,0
20231010,191200,2312047170,6800,6800,6800,6800,0
20231010,191100,2312047170,6800,6800,6800,6800,0
20231010,191000,2312047170,6800,6800,6800,6800,0
20231010,190900,2312047170,6800,6800,6800,6800,0
20231010,190800,2312047170,6800,6800,6800,6800,0
20231010,190700,2312047170,6800,6800,6800,6800,0
20231010,190600,2312047170,6800,6800,6800,6800,0
20231010,190500,2312047170,6800,6800,6800,6800,0
20231010,190400,2312047170,6800,6800,6800,6800,0
20231010,190300,2312047170,6800,6800,6800,6800,0
20231010,190200,2312047170,6800,6800,6800,6800,0
20231010,190100,2312047170,6800,6800,6800,6800,0
20231010,190000,2312047170,6800,6800,6800,6800,0
20231010,185900,2312047170,6800,6800,6800,6800,0
20231010,185800,2312047170,6800,6800,6800,6800,0
20231010,185700,2312047170,6800,6800,6800,6800,0
20231010,185600,2312047170,6800,6800,6800,6800,0
20231010,185500,2312047170,6800,6800,6800,6800,0
20231010,185400,2312047170,6800,6800,6800,6800,0
20231010,185300,2312047170,6800,6800,6800,6800,0
20231010,185200,2312047170,6800,6800,6800,6800,4413
20231010,185100,2312047170,6800,6800,6800,6800,0
20231010,185000,2312047170,6800,6800,6800,6800,0
20231010,184900,2312047170,6800,6800,6800,6800,0
20231010,184800,2312047170,6800,6800,6800,6800,0
20231010,184700,2312047170,6800,6800,6800,6800,0
20231010,184600,2312047170,6800,6800,6800,6800,0
20231010,184500,2312047170,6800,6800,6800,6800,0
20231010,184400,2312047170,6800,6800,6800,6800,0
20231010,184300,2312047170,6800,6800,6800,6800,0
20231010,184200,2312047170,6800,6800,6800,6800,0
20231010,184100,2312047170,6800,6800,6800,6800,0
20231010,184000,2312047170,6800,6800,6800,6800,0
20231010,183900,2312047170,6800,6800,6800,6800,0
20231010,183800,2312047170,6800,6800,6800,6800,0
20231010,183700,2312047170,6800,6800,6800,6800,0
20231010,183600,2312047170,6800,6800,6800,6800,0
20231010,183500,2312047170,6800,6800,6800,6800,0
20231010,183400,2312047170,6800,6800,6800,6800,0
20231010,183300,2312047170,6800,6800,6800,6800,0
20231010,183200,2312047170,6800,6800,6800,6800,0
20231010,183100,2312047170,6800,6800,6800,6800,0
20231010,183000,2312047170,6800,6800,6800,6800,0
20231010,182900,2312047170,6800,6800,6800,6800,0
20231010,182800,2312047170,6800,6800,6800,6800,0
20231010,182700,2312047170,6800,6800,6800,6800,0
20231010,182600,2312047170,6800,6800,6800,6800,0
20231010,182500,2312047170,6800,6800,6800,6800,0
20231010,182400,2312047170,6800,6800,6800,6800,0
20231010,182300,2312047170,6800,6800,6800,6800,0
20231010,182200,2312047170,6800,6800,6800,6800,4413
20231010,182100,2312047170,6800,6800,6800,6800,0
20231010,182000,2312047170,6800,6800,6800,6800,0
20231010,181900,2312047170,6800,6800,6800,6800,0
20231010,181800,2312047170,6800,6800,6800,6800,0
20231010,181700,2312047170,6800,6800,6800,6800,0
20231010,181600,2312047170,6800,6800,6800,6800,0
20231010,181500,2312047170,6800,6800,6800,6800,0
20231010,181400,2312047170,6800,6800,6800,6800,0
20231010,181300,2312047170,6800,6800,6800,6800,0
20231010,181200,2312047170,6800,6800,6800,6800,0
20231010,181100,2312047170,6800,6800,6800,6800,0
20231010,181000,2312047170,6800,6800,6800,6800,0
20231010,180900,2312047170,6800,6800,6800,6800,0
20231010,180800,2312047170,6800,6800,6800,6800,0
20231010,180700,2312047170,6800,6800,6800,6800,0
20231010,180600,2312047170,6800,6800,6800,6800,0
20231010,180500,2312047170,6800,6800,6800,6800,0
20231010,180400,2312047170,6800,6800,6800,6800,0
20231010,180300,2312047170,6800,6800,6800,6800,0
20231010,180200,2312047170,6800,6800,6800,6800,0
20231010,180100,2312047170,6800,6800,6800,6800,0
20231010,180000,2312047170,6800,6800,6800,6800,0
20231010,175900,2312047170,6800,6800,6800,6800,0
20231010,175800,2312047170,6800,6800,6800,6800,0
20231010,175700,2312047170,6800,6800,6800,6800,0
20231010,175600,2312047170,6800,6800,6800,6800,0
20231010,175500,2312047170,6800,6800,6800,6800,0
20231010,175400,2312047170,6800,6800,6800,6800,0
20231010,175300,2312047170,6800,6800,6800,6800,0
20231010,175200,2312047170,6800,6800,6800,6800,4413
20231010,175100,2312047170,6800,6800,6800,6800,0
20231010,175000,2312047170,6800,6800,6800,6800,0
20231010,174900,2312047170,6800,6800,6800,6800,0
20231010,174800,2312047170,6800,6800,6800,6800,0
20231010,174700,2312047170,6800,6800,6800,6800,0
20231010,174600,2312047170,6800,6800,6800,6800,0
20231010,174500,2312047170,6800,6800,6800,6800,0
20231010,174400,2312047170,6800,6800,6800,6800,0
20231010,174300,2312047170,6800,6800,6800,6800,0
20231010,174200,2312047170,6800,6800,6800,6800,0
20231010,174100,2312047170,6800,6800,6800,6800,0
20231010,174000,2312047170,6800,6800,6800,6800,0
20231010,173900,2312047170,6800,6800,6800,6800,0
20231010,173800,2312047170,6800,6800,6800,6800,0
20231010,173700,2312047170,6800,6800,6800,6800,0
20231010,173600,2312047170,6800,6800,6800,6800,0
20231010,173500,2312047170,6800,6800,6800,6800,0
20231010,173400,2312047170,6800,6800,6800,6800,0
20231010,173300,2312047170,6800,6800,6800,6800,0
20231010,173200,2312047170,6800,6800,6800,6800,0
20231010,173100,2312047170,6800,6800,6800,6800,0
20231010,173000,2312047170,6800,6800,6800,6800,0
20231010,172900,2312047170,6800,6800,6800,6800,0
20231010,172800,2312047170,6800,6800,6800,6800,0
20231010,172700,2312047170,6800,6800,6800,6800,0
20231010,172600,2312047170,6800,6800,6800,6800,0
20231010,172500,2312047170,6800,6800,6800,6800,0
20231010,172400,2312047170,6800,6800,6800,6800,0
20231010,172300,2312047170,6800,6800,6800,6800,0
20231010,172200,2312047170,6800,6800,6800,6800,4413
20231010,172100,2312047170,6800,6800,6800,6800,0
20231010,172000,2312047170,6800,6800,6800,6800,0
20231010,171900,2312047170,6800,6800,6800,6800,0
20231010,171800,2312047170,6800,6800,6800,6800,0
20231010,171700,2312047170,6800,6800,6800,6800,0
20231010,171600,2312047170,6800,6800,6800,6800,0
20231010,171500,2312047170,6800,6800,6800,6800,0
20231010,171400,2312047170,6800,6800,6800,6800,0
20231010,171300,2312047170,6800,6800,6800,6800,0
20231010,171200,2312047170,6800,6800,6800,6800,0
20231010,171100,2312047170,6800,6800,6800,6800,0
20231010,171000,2312047170,6800,6800,6800,6800,0
20231010,170900,2312047170,6800,6800,6800,6800,0
20231010,170800,2312047170,6800,6800,6800,6800,0
20231010,170700,2312047170,6800,6800,6800,6800,0
20231010,170600,2312047170,6800,6800,6800,6800,0
20231010,170500,2312047170,6800,6800,6800,6800,0
20231010,170400,2312047170,6800,6800,6800,6800,0
20231010,170300,2312047170,6800,6800,6800,6800,0
20231010,170200,2312047170,6800,6800,6800,6800,0
20231010,170100,2312047170,6800,6800,6800,6800,0
20231010,170000,2312047170,6800,6800,6800,6800,0
20231010,165900,2312047170,6800,6800,6800,6800,0
20231010,165800,2312047170,6800,6800,6800,6800,0
20231010,165700,2312047170,6800,6800,6800,6800,0
20231010,165600,2312047170,6800,6800,6800,6800,0
20231010,165500,2312047170,6800,6800,6800,6800,0
20231010,165400,2312047170,6800,6800,6800,6800,0
20231010,165300,2312047170,6800,6800,6800,6800,0
20231010,165200,2312047170,6800,6800,6800,6800,4413
20231010,165100,2312047170,6800,6800,6800,6800,0
20231010,165000,2312047170,6800,6800,6800,6800,0
20231010,164900,2312047170,6800,6800,6800,6800,0
20231010,164800,2312047170,6800,6800,6800,6800,0
20231010,164700,2312047170,6800,6800,6800,6800,0
20231010,164600,2312047170,6800,6800,6800,6800,0
20231010,164500,2312047170,6800,6800,6800,6800,0
20231010,164400,2312047170,6800,6800,6800,6800,0
20231010,164300,2312047170,6800,6800,6800,6800,0
20231010,164200,2312047170,6800,6800,6800,6800,0
20231010,164100,2312047170,6800,6800,6800,6800,0
20231010,164000,2312047170,6800,6800,6800,6800,0
20231010,163900,2312047170,6800,6800,6800,6800,0
20231010,163800,2312047170,6800,6800,6800,6800,0
20231010,163700,2312047170,6800,6800,6800,6800,0
20231010,163600,2312047170,6800,6800,6800,6800,0
20231010,163500,2312047170,6800,6800,6800,6800,0
20231010,163400,2312047170,6800,6800,6800,6800,0
20231010,163300,2312047170,6800,6800,6800,6800,0
20231010,163200,2312047170,6800,6800,6800,6800,0
20231010,163100,2312047170,6800,6800,6800,6800,0
20231010,163000,2312047170,6800,6800,6800,6800,0
20231010,162900,2312047170,6800,6800,6800,6800,0
20231010,162800,2312047170,6800,6800,6800,6800,0
20231010,162700,2312047170,6800,6800,6800,6800,0
20231010,162600,2312047170,6800,6800,6800,6800,0
20231010,162500,2312047170,6800,6800,6800,6800,0
20231010,162400,2312047170,6800,6800,6800,6800,0
20231010,162300,2312047170,6800,6800,6800,6800,0
20231010,162200,2312047170,6800,6800,6800,6800,4413
20231010,162100,2312047170,6800,6800,6800,6800,0
20231010,162000,2312047170,6800,6800,6800,6800,0
20231010,161900,2312047170,6800,6800,6800,6800,0
20231010,161800,2312047170,6800,6800,6800,6800,0
20231010,161700,2312047170,6800,6800,6800,6800,0
20231010,161600,2312047170,6800,6800,6800,6800,0
20231010,161500,2312047170,6800,6800,6800,6800,0
20231010,161400,2312047170,6800,6800,6800,6800,0
20231010,161300,2312047170,6800,6800,6800,6800,0
20231010,161200,2312047170,6800,6800,6800,6800,0
20231010,161100,2312047170,6800,6800,6800,6800,0
20231010,161000,2312047170,6800,6800,6800,6800,0
20231010,160900,2312047170,6800,6800,6800,6800,0
20231010,160800,2312047170,6800,6800,6800,6800,0
20231010,160700,2312047170,6800,6800,6800,6800,0
20231010,160600,2312047170,6800,6800,6800,6800,0
20231010,160500,2312047170,6800,6800,6800,6800,0
20231010,160400,2312047170,6800,6800,6800,6800,0
20231010,160300,2312047170,6800,6800,6800,6800,0
20231010,160200,2312047170,6800,6800,6800,6800,0
20231010,160100,2312047170,6800,6800,6800,6800,0
20231010,160000,2312047170,6800,6800,6800,6800,0
20231010,155900,2312047170,6800,6800,6800,6800,0
20231010,155800,2312047170,6800,6800,6800,6800,0
20231010,155700,2312047170,6800,6800,6800,6800,0
20231010,155600,2312047170,6800,6800,6800,6800,0
20231010,155500,2312047170,6800,6800,6800,6800,0
20231010,155400,2312047170,6800,6800,6800,6800,0
20231010,155300,2312047170,6800,6800,6800,6800,0
20231010,155200,2312047170,6800,6800,6800,6800,4413
20231010,155100,2312047170,6800,6800,6800,6800,0
20231010,155000,2312047170,6800,6800,6800,6800,0
20231010,154900,2312047170,6800,6800,6800,6800,0
20231010,154800,2312047170,6800,6800,6800,6800,0
20231010,154700,2312047170,6800,6800,6800,6800,0
20231010,154600,2312047170,6800,6800,6800,6800,0
20231010,154500,2312047170,6800,6800,6800,6800,0
20231010,154400,2312047170,6800,6800,6800,6800,0
20231010,154300,2312047170,6800,6800,6800,6800,0
20231010,154200,2312047170,6800,6800,6800,6800,0
20231010,154100,2312047170,6800,6800,6800,6800,0
20231010,154000,2312047170,6800,6800,6800,6800,0
20231010,153900,2312047170,6800,6800,6800,6800,0
20231010,153800,2312047170,6800,6800,6800,6800,0
20231010,153700,2312047170,6800,6800,6800,6800,0
20231010,153600,2312047170,6800,6800,6800,6800,0
20231010,153500,2312047170,6800,6800,6800,6800,0
20231010,153400,2312047170,6800,6800,6800,6800,0
20231010,153300,2312047170,6800,6800,6800,6800,0
20231010,153200,2312047170,6800,6800,6800,6800,0
20231010,153100,2312047170,6800,6800,6800,6800,0
20231010,153000,2312047170,6800,6800,6800,6800,4413
20231010,152900,2282038770,6800,6800,6800,6800,0
20231010,152800,2282038770,6800,6800,6800,6800,0
20231010,152700,2282038770,6800,6800,6800,6800,0
20231010,152600,2282038770,6800,6800,6800,6800,0
20231010,152500,2282038770,6800,6800,6800,6800,0
20231010,152400,2282038770,6800,6800,6800,6800,0
20231010,152300,2282038770,6800,6800,6800,6800,0
20231010,152200,2282038770,6800,6800,6800,6800,0
20231010,152100,2282038770,6800,6800,6800,6800,0
20231010,152000,2282038770,6800,6800,6800,6800,0
20231010,151900,2282038770,6800,6790,6800,6780,1575
20231010,151800,2271345390,6800,6790,6800,6790,310
20231010,151700,2269238260,6790,6800,6800,6790,501
20231010,151600,2265834690,6790,6790,6800,6790,224
20231010,151500,2264313710,6790,6790,6800,6790,84
20231010,151400,2263743320,6790,6780,6790,6780,934
20231010,151300,2257401560,6780,6780,6790,6760,1537
20231010,151200,2246981280,6780,6760,6780,6760,1234
20231010,151100,2238639420,6760,6770,6770,6750,8118
20231010,151000,2183766180,6780,6770,6780,6770,352
20231010,150900,2181382980,6770,6780,6780,6770,302
20231010,150800,2179337920,6770,6770,6770,6770,563
20231010,150700,2175526410,6780,6770,6780,6760,110
20231010,150600,2174782650,6770,6770,6770,6770,429
20231010,150500,2171878320,6780,6770,6780,6760,1992
20231010,150400,2158396600,6770,6770,6770,6770,771
20231010,150300,2153176930,6770,6770,6770,6770,200
20231010,150200,2151822930,6770,6770,6770,6770,535
20231010,150100,2148200980,6770,6770,6770,6770,700
20231010,150000,2143461980,6760,6760,6760,6760,516
20231010,145900,2139973820,6760,6770,6770,6760,1793
20231010,145800,2127848150,6770,6770,6770,6760,2852
20231010,145700,2108551010,6790,6780,6790,6780,190
20231010,145600,2107261250,6780,6780,6780,6780,96
20231010,145500,2106610370,6780,6790,6790,6780,1215
20231010,145400,2098371910,6780,6780,6780,6780,0
20231010,145300,2098371910,6780,6790,6790,6780,128
20231010,145200,2097502830,6790,6790,6790,6790,139
20231010,145100,2096559020,6780,6790,6790,6780,609
20231010,145000,2092427260,6780,6770,6780,6770,925
20231010,144900,2086164960,6770,6770,6770,6770,159
20231010,144800,2085088530,6770,6770,6780,6770,896
20231010,144700,2079021760,6780,6780,6790,6780,1263
20231010,144600,2070458420,6790,6810,6810,6790,1913
20231010,144500,2057451830,6810,6820,6820,6810,1392
20231010,144400,2047972270,6810,6800,6810,6800,755
20231010,144300,2042837870,6790,6800,6800,6790,151
20231010,144200,2041811720,6800,6790,6800,6790,15
20231010,144100,2041709770,6770,6790,6790,6770,500
20231010,144000,2038316590,6790,6800,6800,6790,473
20231010,143900,2035103540,6770,6790,6800,6770,1100
20231010,143800,2027640800,6780,6770,6780,6770,6
20231010,143700,2027600170,6770,6770,6770,6760,2335
20231010,143600,2011795570,6770,6770,6780,6770,2970
20231010,143500,1991685670,6770,6780,6780,6760,657
20231010,143400,1987244280,6760,6770,6770,6760,369
20231010,143300,1984747160,6760,6760,6760,6760,339
20231010,143200,1982455520,6760,6760,6760,6750,645
20231010,143100,1978100640,6750,6750,6750,6750,250
20231010,143000,1976413140,6750,6740,6750,6740,1113
20231010,142900,1968903740,6740,6750,6750,6740,538
20231010,142800,1965274140,6750,6750,6750,6750,282
20231010,142700,1963370640,6750,6750,6750,6750,7075
20231010,142600,1915614390,6770,6760,6770,6750,1510
20231010,142500,1905416740,6760,6760,6760,6760,113
20231010,142400,1904652860,6750,6760,6760,6750,796
20231010,142300,1899273400,6750,6760,6760,6750,2321
20231010,142200,1883583490,6770,6760,6770,6760,1263
20231010,142100,1875043350,6770,6770,6770,6760,899
20231010,142000,1868959120,6760,6760,6770,6760,4073
20231010,141900,1841425540,6760,6770,6770,6760,415
20231010,141800,1838619440,6760,6760,6760,6760,70
20231010,141700,1838146240,6770,6770,6770,6760,393
20231010,141600,1835485710,6770,6770,6770,6770,112
20231010,141500,1834727470,6780,6780,6780,6760,1892
20231010,141400,1821930310,6790,6790,6790,6790,2370
20231010,141300,1805838010,6770,6770,6770,6770,136
20231010,141200,1804917290,6770,6770,6780,6770,2069
20231010,141100,1790908680,6770,6780,6780,6770,1151
20231010,141000,1783108250,6780,6780,6780,6780,36
20231010,140900,1782864170,6770,6770,6770,6770,1000
20231010,140800,1776094170,6780,6780,6780,6770,304
20231010,140700,1774033100,6790,6790,6790,6790,74
20231010,140600,1773530640,6780,6780,6780,6780,37
20231010,140500,1773279780,6780,6790,6790,6770,131
20231010,140400,1772391520,6780,6780,6780,6780,413
20231010,140300,1769591380,6780,6780,6780,6780,205
20231010,140200,1768201480,6770,6780,6790,6770,687
20231010,140100,1763545200,6780,6780,6790,6780,850
20231010,140000,1757781640,6790,6790,6790,6790,903
20231010,135900,1751650270,6800,6790,6800,6790,129
20231010,135800,1750773120,6780,6780,6780,6780,0
20231010,135700,1750773120,6780,6790,6790,6780,1954
20231010,135600,1737524460,6780,6780,6780,6780,201
20231010,135500,1736161680,6780,6790,6790,6780,2393
20231010,135400,1719933330,6800,6800,6810,6800,435
20231010,135300,1716974340,6800,6810,6810,6800,1403
20231010,135200,1707431000,6810,6820,6820,6810,251
20231010,135100,1705720470,6820,6820,6820,6820,0
20231010,135000,1705720470,6820,6800,6820,6800,895
20231010,134900,1699632200,6830,6820,6830,6800,1254
20231010,134800,1691093780,6820,6830,6830,6820,189
20231010,134700,1689803900,6820,6820,6830,6820,460
20231010,134600,1686664350,6820,6820,6820,6820,530
20231010,134500,1683049750,6820,6820,6820,6820,71
20231010,134400,1682565530,6810,6830,6830,6810,938
20231010,134300,1676166990,6830,6830,6830,6830,3
20231010,134200,1676146500,6810,6810,6830,6810,981
20231010,134100,1669458740,6820,6820,6830,6820,205
20231010,134000,1668060520,6810,6800,6810,6800,2144
20231010,133900,1653476270,6800,6800,6800,6790,382
20231010,133800,1650882020,6790,6790,6790,6790,722
20231010,133700,1645979640,6790,6790,6790,6790,331
20231010,133600,1643732150,6790,6790,6790,6790,145
20231010,133500,1642747600,6790,6790,6790,6790,390
20231010,133400,1640099500,6780,6790,6800,6780,161
20231010,133300,1639005570,6790,6790,6790,6790,155
20231010,133200,1637953120,6790,6800,6800,6790,580
20231010,133100,1634014420,6790,6770,6790,6770,219
20231010,133000,1632531690,6770,6770,6770,6770,0
20231010,132900,1632531690,6770,6780,6780,6770,1640
20231010,132800,1621426070,6770,6780,6780,6770,370
20231010,132700,1618920820,6780,6780,6780,6780,607
20231010,132600,1614805360,6770,6760,6770,6760,244
20231010,132500,1613155870,6760,6770,6770,6760,2506
20231010,132400,1596209220,6770,6770,6770,6770,1598
20231010,132300,1585390760,6780,6770,6780,6770,548
20231010,132200,1581680370,6780,6780,6780,6780,203
20231010,132100,1580304030,6780,6790,6790,6780,390
20231010,132000,1577658600,6790,6800,6800,6790,101
20231010,131900,1576971810,6800,6780,6800,6780,636
20231010,131800,1572647430,6780,6780,6780,6780,234
20231010,131700,1571060910,6770,6780,6780,6770,749
20231010,131600,1565987090,6780,6780,6780,6780,100
20231010,131500,1565309090,6770,6770,6770,6770,135
20231010,131400,1564395140,6770,6770,6770,6760,131
20231010,131300,1563508310,6770,6770,6770,6770,434
20231010,131200,1560570130,6760,6760,6760,6760,0
20231010,131100,1560570130,6760,6750,6760,6750,873
20231010,131000,1554669870,6750,6760,6770,6750,2004
20231010,130900,1541136860,6770,6770,6770,6770,55
20231010,130800,1540764510,6770,6770,6770,6770,2
20231010,130700,1540750970,6790,6760,6800,6760,2024
20231010,130600,1527052400,6790,6780,6790,6760,4246
20231010,130500,1498326830,6780,6780,6780,6780,733
20231010,130400,1493357090,6780,6780,6780,6780,229
20231010,130300,1491804470,6780,6780,6780,6780,335
20231010,130200,1489533170,6780,6780,6780,6780,5
20231010,130100,1489499270,6790,6770,6790,6760,2150
20231010,130000,1474943270,6770,6770,6780,6770,376
20231010,125900,1472397390,6770,6780,6790,6770,2513
20231010,125800,1455380250,6790,6790,6790,6790,525
20231010,125700,1451815500,6780,6800,6800,6780,974
20231010,125600,1445208960,6800,6780,6800,6780,123
20231010,125500,1444373800,6780,6790,6790,6780,366
20231010,125400,1441892010,6800,6800,6800,6800,10
20231010,125300,1441824010,6780,6780,6780,6780,700
20231010,125200,1437078010,6770,6780,6780,6770,1385
20231010,125100,1427701060,6780,6780,6780,6780,570
20231010,125000,1423836460,6790,6790,6790,6790,5
20231010,124900,1423802510,6780,6810,6810,6780,11394
20231010,124800,1346434570,6820,6800,6830,6800,473
20231010,124700,1343216010,6800,6800,6800,6800,123
20231010,124600,1342379610,6810,6810,6810,6810,1178
20231010,124500,1334357430,6810,6820,6820,6810,1138
20231010,124400,1326607330,6820,6820,6820,6820,242
20231010,124300,1324956890,6820,6840,6850,6820,809
20231010,124200,1319426070,6830,6820,6830,6810,1436
20231010,124100,1309632730,6810,6820,6820,6810,2682
20231010,124000,1291362450,6830,6830,6830,6830,91
20231010,123900,1290740920,6820,6810,6820,6810,308
20231010,123800,1288643300,6810,6810,6810,6810,130
20231010,123700,1287758000,6810,6810,6810,6800,375
20231010,123600,1285207600,6800,6800,6800,6800,50
20231010,123500,1284867600,6800,6810,6820,6800,317
20231010,123400,1282707830,6810,6810,6810,6810,1874
20231010,123300,1269945890,6820,6830,6830,6820,133
20231010,123200,1269038810,6820,6820,6820,6820,25
20231010,123100,1268868310,6820,6820,6820,6820,40
20231010,123000,1268595510,6820,6820,6820,6820,840
20231010,122900,1262866710,6820,6820,6820,6810,1046
20231010,122800,1255733040,6810,6810,6810,6810,200
20231010,122700,1254371040,6810,6810,6810,6810,81
20231010,122600,1253819430,6800,6810,6810,6800,1598
20231010,122500,1242952550,6810,6810,6810,6810,100
20231010,122400,1242271550,6800,6800,6810,6800,61
20231010,122300,1241856650,6810,6820,6820,6810,1068
20231010,122200,1234581390,6820,6820,6830,6820,660
20231010,122100,1230076610,6820,6810,6820,6810,174
20231010,122000,1228890430,6810,6820,6820,6810,1350
20231010,121900,1219691020,6820,6830,6840,6820,1041
20231010,121800,1212577430,6820,6820,6820,6820,156
20231010,121700,1211513510,6820,6840,6840,6820,3508
20231010,121600,1187533500,6840,6870,6870,6840,5
20231010,121500,1187499180,6870,6850,6870,6840,1104
20231010,121400,1179940060,6850,6860,6860,6850,1004
20231010,121300,1173062620,6860,6860,6860,6860,1580
20231010,121200,1162223820,6860,6860,6860,6860,2667
20231010,121100,1143928200,6870,6870,6870,6860,115
20231010,121000,1143138200,6870,6870,6870,6870,30
20231010,120900,1142932100,6870,6870,6870,6870,100
20231010,120800,1142245100,6860,6870,6870,6860,806
20231010,120700,1136711290,6870,6870,6870,6870,20
20231010,120600,1136573890,6860,6860,6860,6860,1
20231010,120500,1136567030,6860,6860,6870,6850,894
20231010,120400,1130435750,6870,6860,6870,6860,284
20231010,120300,1128486670,6860,6860,6860,6860,201
20231010,120200,1127107810,6860,6860,6860,6860,65
20231010,120100,1126661910,6860,6860,6860,6860,335
20231010,120000,1124363810,6870,6870,6870,6870,150
20231010,115900,1123333310,6870,6870,6870,6870,342
20231010,115800,1120983770,6860,6860,6860,6860,0
20231010,115700,1120983770,6860,6860,6860,6860,335
20231010,115600,1118685670,6860,6860,6860,6860,600
20231010,115500,1114569670,6860,6860,6860,6860,1
20231010,115400,1114562810,6870,6860,6870,6860,536
20231010,115300,1110885840,6870,6870,6870,6870,729
20231010,115200,1105877610,6870,6870,6870,6870,289
20231010,115100,1103892180,6870,6880,6880,6870,383
20231010,115000,1101260470,6880,6880,6890,6880,259
20231010,114900,1099478010,6890,6890,6890,6890,101
20231010,114800,1098782120,6860,6870,6870,6860,1264
20231010,114700,1090108580,6890,6890,6890,6890,4
20231010,114600,1090081020,6860,6870,6900,6860,7732
20231010,114500,1037028740,6860,6870,6880,6860,4104
20231010,114400,1008851240,6870,6880,6880,6870,539
20231010,114300,1005147920,6890,6890,6890,6890,63
20231010,114200,1004713850,6890,6880,6890,6880,728
20231010,114100,999705130,6880,6880,6880,6880,5
20231010,114000,999670730,6880,6880,6880,6880,0
20231010,113900,999670730,6880,6880,6880,6880,335
20231010,113800,997365930,6880,6880,6880,6880,0
20231010,113700,997365930,6880,6890,6890,6880,1000
20231010,113600,990481600,6900,6890,6900,6890,163
20231010,113500,989358320,6890,6890,6890,6890,223
20231010,113400,987821850,6900,6900,6900,6900,3
20231010,113300,987801150,6900,6900,6900,6900,3
20231010,113200,987780450,6880,6880,6880,6880,535
20231010,113100,984099650,6880,6880,6880,6880,449
20231010,113000,981010530,6880,6880,6880,6880,556
20231010,112900,977185250,6880,6880,6880,6880,2
20231010,112800,977171490,6880,6900,6900,6880,5501
20231010,112700,939263030,6920,6920,6920,6920,10
20231010,112600,939193830,6910,6910,6910,6910,50
20231010,112500,938848330,6900,6900,6900,6900,336
20231010,112400,936529930,6900,6910,6910,6900,555
20231010,112300,932699920,6910,6910,6910,6910,300
20231010,112200,930626920,6910,6910,6910,6910,0
20231010,112100,930626920,6910,6910,6910,6910,336
20231010,112000,928305160,6920,6920,6920,6910,2221
20231010,111900,912955840,6920,6920,6920,6920,79
20231010,111800,912409160,6920,6920,6920,6920,0
20231010,111700,912409160,6920,6920,6920,6920,384
20231010,111600,909751880,6920,6920,6920,6920,366
20231010,111500,907219160,6910,6910,6910,6910,300
20231010,111400,905146160,6910,6920,6920,6910,105
20231010,111300,904419660,6920,6920,6920,6920,700
20231010,111200,899575660,6930,6930,6930,6930,1326
20231010,111100,890386480,6930,6930,6930,6930,0
20231010,111000,890386480,6930,6930,6930,6930,335
20231010,110900,888064930,6940,6940,6940,6940,0
20231010,110800,888064930,6940,6940,6940,6940,201
20231010,110700,886669990,6930,6930,6930,6930,1
20231010,110600,886663060,6940,6940,6940,6940,118
20231010,110500,885844140,6940,6940,6940,6940,0
20231010,110400,885844140,6940,6940,6940,6940,0
20231010,110300,885844140,6940,6940,6940,6940,585
20231010,110200,881784240,6950,6950,6950,6950,0
20231010,110100,881784240,6950,6950,6950,6950,0
20231010,110000,881784240,6950,6950,6950,6950,1
20231010,105900,881777290,6940,6940,6940,6940,335
20231010,105800,879452390,6930,6930,6930,6930,0
20231010,105700,879452390,6930,6940,6950,6930,506
20231010,105600,875940590,6940,6940,6950,6940,2012
20231010,105500,861976750,6950,6950,6950,6950,39
20231010,105400,861705700,6960,6960,6960,6960,10
20231010,105300,861636100,6950,6950,6950,6950,200
20231010,105200,860246100,6950,6950,6950,6950,335
20231010,105100,857917850,6960,6960,6960,6960,4
20231010,105000,857890010,6960,6960,6960,6960,1
20231010,104900,857883050,6960,6960,6960,6960,100
20231010,104800,857187050,6950,6950,6950,6950,335
20231010,104700,854858800,6950,6950,6950,6950,0
20231010,104600,854858800,6950,6950,6950,6950,0
20231010,104500,854858800,6950,6950,6950,6950,335
20231010,104400,852530550,6960,6960,6960,6950,1083
20231010,104300,845000870,6960,6960,6960,6960,360
20231010,104200,842495270,6960,6960,6960,6960,154
20231010,104100,841423430,6960,6970,6970,6960,148
20231010,104000,840393160,6970,6970,6970,6970,1
20231010,103900,840386190,6980,6960,6980,6960,90
20231010,103800,839759430,6960,6960,6960,6960,4
20231010,103700,839731590,6960,6960,6960,6960,335
20231010,103600,837399990,6980,6980,6980,6980,1
20231010,103500,837393010,6980,6980,6980,6980,2
20231010,103400,837379050,6960,6960,6960,6960,335
20231010,103300,835047450,6960,6960,6960,6960,1
20231010,103200,835040490,6980,6960,6980,6960,57
20231010,103100,834643510,6950,6950,6950,6950,0
20231010,103000,834643510,6950,6960,6960,6950,4402
20231010,102900,804046400,6980,6970,6980,6970,1129
20231010,102800,796177250,6970,6960,6970,6960,263
20231010,102700,794346720,6960,6960,6960,6960,133
20231010,102600,793421040,6970,6970,6970,6970,50
20231010,102500,793072540,6980,6960,6980,6950,225
20231010,102400,791506800,6980,6980,6980,6980,0
20231010,102300,791506800,6980,6970,6980,6960,2956
20231010,102200,770927600,6970,6970,6970,6970,8
20231010,102100,770871840,6970,6970,6970,6970,248
20231010,102000,769143280,6970,6970,6970,6970,40
20231010,101900,768864480,6970,6970,6970,6970,488
20231010,101800,765463120,6960,6960,6960,6960,1500
20231010,101700,755023120,6960,6960,6960,6960,100
20231010,101600,754327120,6960,6940,6960,6940,974
20231010,101500,747560610,6940,6940,6940,6940,0
20231010,101400,747560610,6940,6940,6940,6940,102
20231010,101300,746852730,6940,6940,6940,6940,10
20231010,101200,746783330,6940,6950,6950,6930,1827
20231010,101100,734107880,6950,6950,6950,6950,1050
20231010,101000,726810380,6950,6950,6950,6950,905
20231010,100900,720520630,6960,6950,6960,6950,593
20231010,100800,716399270,6950,6950,6960,6950,515
20231010,100700,712820010,6960,6960,6960,6960,1174
20231010,100600,704648970,6960,6960,6960,6960,12
20231010,100500,704565450,6970,6970,6970,6970,335
20231010,100400,702230500,6970,6980,6980,6970,107
20231010,100300,701483780,6970,6980,6980,6970,746
20231010,100200,696279090,6960,6980,6980,6960,1430
20231010,100100,686311790,6980,6980,6980,6980,1550
20231010,100000,675492790,6990,6990,6990,6990,0
20231010,095900,675492790,6990,6990,6990,6990,10
20231010,095800,675422890,6990,6990,6990,6990,1062
20231010,095700,667999510,6990,6990,6990,6990,360
20231010,095600,665483110,6990,6990,6990,6990,330
20231010,095500,663176410,6990,6990,6990,6990,1
20231010,095400,663169420,7000,7000,7000,6960,735
20231010,095300,658037820,6990,6980,6990,6980,666
20231010,095200,653383410,6970,6980,6980,6970,200
20231010,095100,651987910,6970,6970,6970,6970,367
20231010,095000,649429920,6970,6970,6970,6970,335
20231010,094900,647094970,6980,6980,6980,6980,29
20231010,094800,646892550,6980,6960,6980,6960,1071
20231010,094700,639425450,6960,6940,6960,6940,2532
20231010,094600,621816830,6940,6940,6940,6930,867
20231010,094500,615800560,6940,6960,6960,6940,1271
20231010,094400,606972830,6960,6950,6960,6950,947
20231010,094300,600390950,6960,6960,6960,6950,589
20231010,094200,596295500,6960,6960,6960,6960,0
20231010,094100,596295500,6960,6960,6960,6960,0
20231010,094000,596295500,6960,6970,6970,6960,102
20231010,093900,595585060,6970,6980,6980,6970,870
20231010,093800,589520530,6980,6980,6980,6980,500
20231010,093700,586030530,6990,6990,7000,6990,319
20231010,093600,583800680,6990,7000,7000,6990,907
20231010,093500,577455730,7000,6990,7000,6990,905
20231010,093400,571128770,6990,6980,6990,6980,269
20231010,093300,569249490,6980,6980,6990,6980,1298
20231010,093200,560189320,6990,7000,7000,6990,1472
20231010,093100,549896330,7000,6990,7000,6980,2460
20231010,093000,532691530,6980,6990,6990,6980,1625
20231010,092900,521336460,6990,6990,6990,6980,348
20231010,092800,518907290,6990,6980,6990,6980,264
20231010,092700,517062920,6980,6960,6980,6960,1530
20231010,092600,506409110,6960,6970,6990,6960,446
20231010,092500,503297710,6970,6980,6990,6970,1516
20231010,092400,492720000,6990,6980,6990,6980,761
20231010,092300,487406630,6960,6960,6960,6960,1750
20231010,092200,475226630,6980,6980,6990,6980,302
20231010,092100,473118660,6970,6990,7000,6950,935
20231010,092000,466595470,6940,6960,7000,6940,4730
20231010,091900,433607700,6960,6950,6960,6950,1135
20231010,091800,425711040,6950,6920,6950,6920,994
20231010,091700,418831180,6920,6950,6950,6920,155
20231010,091600,417757590,6950,6950,6960,6910,221
20231010,091500,416221880,6960,6940,6960,6920,3312
20231010,091400,393254730,6940,6960,6970,6930,1808
20231010,091300,380680260,6970,6920,6980,6920,3379
20231010,091200,357230570,6910,6870,6910,6870,1157
20231010,091100,349238940,6870,6880,6910,6870,1282
20231010,091000,340425610,6900,6900,6920,6900,3690
20231010,090900,314940310,6880,6870,6880,6870,6341
20231010,090800,271327730,6870,6830,6870,6830,595
20231010,090700,267260080,6870,6850,6870,6830,2049
20231010,090600,253255450,6840,6840,6850,6840,906
20231010,090500,247055510,6850,6880,6920,6850,8743
20231010,090400,186920490,6900,6900,6920,6880,7038
20231010,090300,138427930,6900,6910,6910,6890,989
20231010,090200,131603700,6910,6910,6910,6900,7273
20231010,090100,81365380,6910,6910,6910,6910,2676
20231010,090000,62874220,6910,6880,6930,6880,8637