stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,201800,4701898970,8200,8200,8200,8200,17553
20231018,201700,4701898970,8200,8200,8200,8200,0
20231018,201600,4701898970,8200,8200,8200,8200,0
20231018,201500,4701898970,8200,8200,8200,8200,0
20231018,201400,4701898970,8200,8200,8200,8200,0
20231018,201300,4701898970,8200,8200,8200,8200,0
20231018,201200,4701898970,8200,8200,8200,8200,0
20231018,201100,4701898970,8200,8200,8200,8200,0
20231018,201000,4701898970,8200,8200,8200,8200,0
20231018,200900,4701898970,8200,8200,8200,8200,0
20231018,200800,4701898970,8200,8200,8200,8200,0
20231018,200700,4701898970,8200,8200,8200,8200,0
20231018,200600,4701898970,8200,8200,8200,8200,0
20231018,200500,4701898970,8200,8200,8200,8200,0
20231018,200400,4701898970,8200,8200,8200,8200,0
20231018,200300,4701898970,8200,8200,8200,8200,0
20231018,200200,4701898970,8200,8200,8200,8200,0
20231018,200100,4701898970,8200,8200,8200,8200,0
20231018,200000,4701898970,8200,8200,8200,8200,0
20231018,195900,4701898970,8200,8200,8200,8200,0
20231018,195800,4701898970,8200,8200,8200,8200,0
20231018,195700,4701898970,8200,8200,8200,8200,0
20231018,195600,4701898970,8200,8200,8200,8200,0
20231018,195500,4701898970,8200,8200,8200,8200,0
20231018,195400,4701898970,8200,8200,8200,8200,0
20231018,195300,4701898970,8200,8200,8200,8200,0
20231018,195200,4701898970,8200,8200,8200,8200,0
20231018,195100,4701898970,8200,8200,8200,8200,0
20231018,195000,4701898970,8200,8200,8200,8200,0
20231018,194900,4701898970,8200,8200,8200,8200,0
20231018,194800,4701898970,8200,8200,8200,8200,17553
20231018,194700,4701898970,8200,8200,8200,8200,0
20231018,194600,4701898970,8200,8200,8200,8200,0
20231018,194500,4701898970,8200,8200,8200,8200,0
20231018,194400,4701898970,8200,8200,8200,8200,0
20231018,194300,4701898970,8200,8200,8200,8200,0
20231018,194200,4701898970,8200,8200,8200,8200,0
20231018,194100,4701898970,8200,8200,8200,8200,0
20231018,194000,4701898970,8200,8200,8200,8200,0
20231018,193900,4701898970,8200,8200,8200,8200,0
20231018,193800,4701898970,8200,8200,8200,8200,0
20231018,193700,4701898970,8200,8200,8200,8200,0
20231018,193600,4701898970,8200,8200,8200,8200,0
20231018,193500,4701898970,8200,8200,8200,8200,0
20231018,193400,4701898970,8200,8200,8200,8200,0
20231018,193300,4701898970,8200,8200,8200,8200,0
20231018,193200,4701898970,8200,8200,8200,8200,0
20231018,193100,4701898970,8200,8200,8200,8200,0
20231018,193000,4701898970,8200,8200,8200,8200,0
20231018,192900,4701898970,8200,8200,8200,8200,0
20231018,192800,4701898970,8200,8200,8200,8200,0
20231018,192700,4701898970,8200,8200,8200,8200,0
20231018,192600,4701898970,8200,8200,8200,8200,0
20231018,192500,4701898970,8200,8200,8200,8200,0
20231018,192400,4701898970,8200,8200,8200,8200,0
20231018,192300,4701898970,8200,8200,8200,8200,0
20231018,192200,4701898970,8200,8200,8200,8200,0
20231018,192100,4701898970,8200,8200,8200,8200,0
20231018,192000,4701898970,8200,8200,8200,8200,0
20231018,191900,4701898970,8200,8200,8200,8200,0
20231018,191800,4701898970,8200,8200,8200,8200,17553
20231018,191700,4701898970,8200,8200,8200,8200,0
20231018,191600,4701898970,8200,8200,8200,8200,0
20231018,191500,4701898970,8200,8200,8200,8200,0
20231018,191400,4701898970,8200,8200,8200,8200,0
20231018,191300,4701898970,8200,8200,8200,8200,0
20231018,191200,4701898970,8200,8200,8200,8200,0
20231018,191100,4701898970,8200,8200,8200,8200,0
20231018,191000,4701898970,8200,8200,8200,8200,0
20231018,190900,4701898970,8200,8200,8200,8200,0
20231018,190800,4701898970,8200,8200,8200,8200,0
20231018,190700,4701898970,8200,8200,8200,8200,0
20231018,190600,4701898970,8200,8200,8200,8200,0
20231018,190500,4701898970,8200,8200,8200,8200,0
20231018,190400,4701898970,8200,8200,8200,8200,0
20231018,190300,4701898970,8200,8200,8200,8200,0
20231018,190200,4701898970,8200,8200,8200,8200,0
20231018,190100,4701898970,8200,8200,8200,8200,0
20231018,190000,4701898970,8200,8200,8200,8200,0
20231018,185900,4701898970,8200,8200,8200,8200,0
20231018,185800,4701898970,8200,8200,8200,8200,0
20231018,185700,4701898970,8200,8200,8200,8200,0
20231018,185600,4701898970,8200,8200,8200,8200,0
20231018,185500,4701898970,8200,8200,8200,8200,0
20231018,185400,4701898970,8200,8200,8200,8200,0
20231018,185300,4701898970,8200,8200,8200,8200,0
20231018,185200,4701898970,8200,8200,8200,8200,0
20231018,185100,4701898970,8200,8200,8200,8200,0
20231018,185000,4701898970,8200,8200,8200,8200,0
20231018,184900,4701898970,8200,8200,8200,8200,0
20231018,184800,4701898970,8200,8200,8200,8200,17553
20231018,184700,4701898970,8200,8200,8200,8200,0
20231018,184600,4701898970,8200,8200,8200,8200,0
20231018,184500,4701898970,8200,8200,8200,8200,0
20231018,184400,4701898970,8200,8200,8200,8200,0
20231018,184300,4701898970,8200,8200,8200,8200,0
20231018,184200,4701898970,8200,8200,8200,8200,0
20231018,184100,4701898970,8200,8200,8200,8200,0
20231018,184000,4701898970,8200,8200,8200,8200,0
20231018,183900,4701898970,8200,8200,8200,8200,0
20231018,183800,4701898970,8200,8200,8200,8200,0
20231018,183700,4701898970,8200,8200,8200,8200,0
20231018,183600,4701898970,8200,8200,8200,8200,0
20231018,183500,4701898970,8200,8200,8200,8200,0
20231018,183400,4701898970,8200,8200,8200,8200,0
20231018,183300,4701898970,8200,8200,8200,8200,0
20231018,183200,4701898970,8200,8200,8200,8200,0
20231018,183100,4701898970,8200,8200,8200,8200,0
20231018,183000,4701898970,8200,8200,8200,8200,0
20231018,182900,4701898970,8200,8200,8200,8200,0
20231018,182800,4701898970,8200,8200,8200,8200,0
20231018,182700,4701898970,8200,8200,8200,8200,0
20231018,182600,4701898970,8200,8200,8200,8200,0
20231018,182500,4701898970,8200,8200,8200,8200,0
20231018,182400,4701898970,8200,8200,8200,8200,0
20231018,182300,4701898970,8200,8200,8200,8200,0
20231018,182200,4701898970,8200,8200,8200,8200,0
20231018,182100,4701898970,8200,8200,8200,8200,0
20231018,182000,4701898970,8200,8200,8200,8200,0
20231018,181900,4701898970,8200,8200,8200,8200,0
20231018,181800,4701898970,8200,8200,8200,8200,17553
20231018,181700,4701898970,8200,8200,8200,8200,0
20231018,181600,4701898970,8200,8200,8200,8200,0
20231018,181500,4701898970,8200,8200,8200,8200,0
20231018,181400,4701898970,8200,8200,8200,8200,0
20231018,181300,4701898970,8200,8200,8200,8200,0
20231018,181200,4701898970,8200,8200,8200,8200,0
20231018,181100,4701898970,8200,8200,8200,8200,0
20231018,181000,4701898970,8200,8200,8200,8200,0
20231018,180900,4701898970,8200,8200,8200,8200,0
20231018,180800,4701898970,8200,8200,8200,8200,0
20231018,180700,4701898970,8200,8200,8200,8200,0
20231018,180600,4701898970,8200,8200,8200,8200,0
20231018,180500,4701898970,8200,8200,8200,8200,0
20231018,180400,4701898970,8200,8200,8200,8200,0
20231018,180300,4701898970,8200,8200,8200,8200,0
20231018,180200,4701898970,8200,8200,8200,8200,0
20231018,180100,4701898970,8200,8200,8200,8200,0
20231018,180000,4701898970,8200,8200,8200,8200,0
20231018,175900,4701898970,8200,8200,8200,8200,0
20231018,175800,4701898970,8200,8200,8200,8200,0
20231018,175700,4701898970,8200,8200,8200,8200,0
20231018,175600,4701898970,8200,8200,8200,8200,0
20231018,175500,4701898970,8200,8200,8200,8200,0
20231018,175400,4701898970,8200,8200,8200,8200,0
20231018,175300,4701898970,8200,8200,8200,8200,0
20231018,175200,4701898970,8200,8200,8200,8200,0
20231018,175100,4701898970,8200,8200,8200,8200,0
20231018,175000,4701898970,8200,8200,8200,8200,0
20231018,174900,4701898970,8200,8200,8200,8200,0
20231018,174800,4701898970,8200,8200,8200,8200,17553
20231018,174700,4701898970,8200,8200,8200,8200,0
20231018,174600,4701898970,8200,8200,8200,8200,0
20231018,174500,4701898970,8200,8200,8200,8200,0
20231018,174400,4701898970,8200,8200,8200,8200,0
20231018,174300,4701898970,8200,8200,8200,8200,0
20231018,174200,4701898970,8200,8200,8200,8200,0
20231018,174100,4701898970,8200,8200,8200,8200,0
20231018,174000,4701898970,8200,8200,8200,8200,0
20231018,173900,4701898970,8200,8200,8200,8200,0
20231018,173800,4701898970,8200,8200,8200,8200,0
20231018,173700,4701898970,8200,8200,8200,8200,0
20231018,173600,4701898970,8200,8200,8200,8200,0
20231018,173500,4701898970,8200,8200,8200,8200,0
20231018,173400,4701898970,8200,8200,8200,8200,0
20231018,173300,4701898970,8200,8200,8200,8200,0
20231018,173200,4701898970,8200,8200,8200,8200,0
20231018,173100,4701898970,8200,8200,8200,8200,0
20231018,173000,4701898970,8200,8200,8200,8200,0
20231018,172900,4701898970,8200,8200,8200,8200,0
20231018,172800,4701898970,8200,8200,8200,8200,0
20231018,172700,4701898970,8200,8200,8200,8200,0
20231018,172600,4701898970,8200,8200,8200,8200,0
20231018,172500,4701898970,8200,8200,8200,8200,0
20231018,172400,4701898970,8200,8200,8200,8200,0
20231018,172300,4701898970,8200,8200,8200,8200,0
20231018,172200,4701898970,8200,8200,8200,8200,0
20231018,172100,4701898970,8200,8200,8200,8200,0
20231018,172000,4701898970,8200,8200,8200,8200,0
20231018,171900,4701898970,8200,8200,8200,8200,0
20231018,171800,4701898970,8200,8200,8200,8200,17553
20231018,171700,4701898970,8200,8200,8200,8200,0
20231018,171600,4701898970,8200,8200,8200,8200,0
20231018,171500,4701898970,8200,8200,8200,8200,0
20231018,171400,4701898970,8200,8200,8200,8200,0
20231018,171300,4701898970,8200,8200,8200,8200,0
20231018,171200,4701898970,8200,8200,8200,8200,0
20231018,171100,4701898970,8200,8200,8200,8200,0
20231018,171000,4701898970,8200,8200,8200,8200,0
20231018,170900,4701898970,8200,8200,8200,8200,0
20231018,170800,4701898970,8200,8200,8200,8200,0
20231018,170700,4701898970,8200,8200,8200,8200,0
20231018,170600,4701898970,8200,8200,8200,8200,0
20231018,170500,4701898970,8200,8200,8200,8200,0
20231018,170400,4701898970,8200,8200,8200,8200,0
20231018,170300,4701898970,8200,8200,8200,8200,0
20231018,170200,4701898970,8200,8200,8200,8200,0
20231018,170100,4701898970,8200,8200,8200,8200,0
20231018,170000,4701898970,8200,8200,8200,8200,0
20231018,165900,4701898970,8200,8200,8200,8200,0
20231018,165800,4701898970,8200,8200,8200,8200,0
20231018,165700,4701898970,8200,8200,8200,8200,0
20231018,165600,4701898970,8200,8200,8200,8200,0
20231018,165500,4701898970,8200,8200,8200,8200,0
20231018,165400,4701898970,8200,8200,8200,8200,0
20231018,165300,4701898970,8200,8200,8200,8200,0
20231018,165200,4701898970,8200,8200,8200,8200,0
20231018,165100,4701898970,8200,8200,8200,8200,0
20231018,165000,4701898970,8200,8200,8200,8200,0
20231018,164900,4701898970,8200,8200,8200,8200,0
20231018,164800,4701898970,8200,8200,8200,8200,17553
20231018,164700,4701898970,8200,8200,8200,8200,0
20231018,164600,4701898970,8200,8200,8200,8200,0
20231018,164500,4701898970,8200,8200,8200,8200,0
20231018,164400,4701898970,8200,8200,8200,8200,0
20231018,164300,4701898970,8200,8200,8200,8200,0
20231018,164200,4701898970,8200,8200,8200,8200,0
20231018,164100,4701898970,8200,8200,8200,8200,0
20231018,164000,4701898970,8200,8200,8200,8200,0
20231018,163900,4701898970,8200,8200,8200,8200,0
20231018,163800,4701898970,8200,8200,8200,8200,0
20231018,163700,4701898970,8200,8200,8200,8200,0
20231018,163600,4701898970,8200,8200,8200,8200,0
20231018,163500,4701898970,8200,8200,8200,8200,0
20231018,163400,4701898970,8200,8200,8200,8200,0
20231018,163300,4701898970,8200,8200,8200,8200,0
20231018,163200,4701898970,8200,8200,8200,8200,0
20231018,163100,4701898970,8200,8200,8200,8200,0
20231018,163000,4701898970,8200,8200,8200,8200,0
20231018,162900,4701898970,8200,8200,8200,8200,0
20231018,162800,4701898970,8200,8200,8200,8200,0
20231018,162700,4701898970,8200,8200,8200,8200,0
20231018,162600,4701898970,8200,8200,8200,8200,0
20231018,162500,4701898970,8200,8200,8200,8200,0
20231018,162400,4701898970,8200,8200,8200,8200,0
20231018,162300,4701898970,8200,8200,8200,8200,0
20231018,162200,4701898970,8200,8200,8200,8200,0
20231018,162100,4701898970,8200,8200,8200,8200,0
20231018,162000,4701898970,8200,8200,8200,8200,0
20231018,161900,4701898970,8200,8200,8200,8200,0
20231018,161800,4701898970,8200,8200,8200,8200,17553
20231018,161700,4701898970,8200,8200,8200,8200,0
20231018,161600,4701898970,8200,8200,8200,8200,0
20231018,161500,4701898970,8200,8200,8200,8200,0
20231018,161400,4701898970,8200,8200,8200,8200,0
20231018,161300,4701898970,8200,8200,8200,8200,0
20231018,161200,4701898970,8200,8200,8200,8200,0
20231018,161100,4701898970,8200,8200,8200,8200,0
20231018,161000,4701898970,8200,8200,8200,8200,0
20231018,160900,4701898970,8200,8200,8200,8200,0
20231018,160800,4701898970,8200,8200,8200,8200,0
20231018,160700,4701898970,8200,8200,8200,8200,0
20231018,160600,4701898970,8200,8200,8200,8200,0
20231018,160500,4701898970,8200,8200,8200,8200,0
20231018,160400,4701898970,8200,8200,8200,8200,0
20231018,160300,4701898970,8200,8200,8200,8200,0
20231018,160200,4701898970,8200,8200,8200,8200,0
20231018,160100,4701898970,8200,8200,8200,8200,0
20231018,160000,4701898970,8200,8200,8200,8200,0
20231018,155900,4701898970,8200,8200,8200,8200,0
20231018,155800,4701898970,8200,8200,8200,8200,0
20231018,155700,4701898970,8200,8200,8200,8200,0
20231018,155600,4701898970,8200,8200,8200,8200,0
20231018,155500,4701898970,8200,8200,8200,8200,0
20231018,155400,4701898970,8200,8200,8200,8200,0
20231018,155300,4701898970,8200,8200,8200,8200,0
20231018,155200,4701898970,8200,8200,8200,8200,0
20231018,155100,4701898970,8200,8200,8200,8200,0
20231018,155000,4701898970,8200,8200,8200,8200,0
20231018,154900,4701898970,8200,8200,8200,8200,0
20231018,154800,4701898970,8200,8200,8200,8200,17553
20231018,154700,4701898970,8200,8200,8200,8200,0
20231018,154600,4701898970,8200,8200,8200,8200,0
20231018,154500,4701898970,8200,8200,8200,8200,0
20231018,154400,4701898970,8200,8200,8200,8200,0
20231018,154300,4701898970,8200,8200,8200,8200,0
20231018,154200,4701898970,8200,8200,8200,8200,0
20231018,154100,4701898970,8200,8200,8200,8200,0
20231018,154000,4701898970,8200,8200,8200,8200,0
20231018,153900,4701898970,8200,8200,8200,8200,0
20231018,153800,4701898970,8200,8200,8200,8200,0
20231018,153700,4701898970,8200,8200,8200,8200,0
20231018,153600,4701898970,8200,8200,8200,8200,0
20231018,153500,4701898970,8200,8200,8200,8200,0
20231018,153400,4701898970,8200,8200,8200,8200,0
20231018,153300,4701898970,8200,8200,8200,8200,0
20231018,153200,4701898970,8200,8200,8200,8200,0
20231018,153100,4701898970,8200,8200,8200,8200,0
20231018,153000,4701898970,8200,8200,8200,8200,17553
20231018,152900,4557964370,8190,8190,8190,8190,0
20231018,152800,4557964370,8190,8190,8190,8190,0
20231018,152700,4557964370,8190,8190,8190,8190,0
20231018,152600,4557964370,8190,8190,8190,8190,0
20231018,152500,4557964370,8190,8190,8190,8190,0
20231018,152400,4557964370,8190,8190,8190,8190,0
20231018,152300,4557964370,8190,8190,8190,8190,0
20231018,152200,4557964370,8190,8190,8190,8190,0
20231018,152100,4557964370,8190,8190,8190,8190,0
20231018,152000,4557964370,8190,8190,8190,8190,0
20231018,151900,4557964370,8190,8180,8200,8180,1131
20231018,151800,4548707170,8180,8200,8200,8180,1403
20231018,151700,4537223180,8200,8200,8200,8190,1425
20231018,151600,4525550230,8200,8190,8200,8180,1728
20231018,151500,4511398090,8190,8190,8200,8190,398
20231018,151400,4508138380,8190,8190,8190,8180,350
20231018,151300,4505273470,8180,8160,8180,8160,3381
20231018,151200,4477620180,8170,8170,8180,8160,1630
20231018,151100,4464303090,8170,8180,8180,8170,1761
20231018,151000,4449914600,8170,8180,8180,8170,2380
20231018,150900,4430446240,8180,8170,8180,8170,1809
20231018,150800,4415666690,8170,8170,8190,8170,570
20231018,150700,4411005190,8180,8170,8180,8160,1496
20231018,150600,4398787430,8180,8180,8180,8170,964
20231018,150500,4390902960,8180,8180,8190,8180,143
20231018,150400,4389733210,8180,8190,8190,8180,624
20231018,150300,4384623350,8190,8190,8200,8190,11
20231018,150200,4384533210,8190,8200,8210,8190,2815
20231018,150100,4361449740,8200,8210,8210,8200,1471
20231018,150000,4349375350,8220,8220,8220,8220,6
20231018,145900,4349326030,8210,8220,8220,8210,516
20231018,145800,4345088830,8220,8230,8230,8220,221
20231018,145700,4343271630,8220,8220,8220,8210,643
20231018,145600,4337988850,8210,8220,8220,8210,158
20231018,145500,4336690670,8220,8220,8230,8220,776
20231018,145400,4330311740,8230,8220,8230,8220,3065
20231018,145300,4305116780,8220,8210,8220,8200,1022
20231018,145200,4296733650,8210,8200,8210,8200,429
20231018,145100,4293211740,8200,8190,8200,8180,1842
20231018,145000,4278124670,8180,8190,8190,8180,277
20231018,144900,4275856070,8200,8200,8200,8190,510
20231018,144800,4271674090,8210,8210,8230,8210,2542
20231018,144700,4250783790,8220,8200,8220,8200,2484
20231018,144600,4230379650,8210,8190,8210,8190,462
20231018,144500,4226588380,8190,8160,8200,8160,3906
20231018,144400,4194617530,8160,8160,8170,8160,59
20231018,144300,4194136080,8160,8140,8160,8140,858
20231018,144200,4187137980,8140,8150,8160,8140,2134
20231018,144100,4169766850,8140,8150,8160,8140,249
20231018,144000,4167737520,8140,8140,8150,8140,368
20231018,143900,4164741990,8140,8140,8150,8140,15
20231018,143800,4164619770,8140,8150,8150,8140,318
20231018,143700,4162030330,8150,8140,8150,8140,350
20231018,143600,4159180330,8140,8140,8140,8140,26
20231018,143500,4158968690,8140,8140,8140,8140,136
20231018,143400,4157861650,8140,8130,8140,8130,155
20231018,143300,4156600000,8130,8140,8140,8120,432
20231018,143200,4153089820,8140,8140,8140,8130,3057
20231018,143100,4128235840,8130,8150,8150,8130,40
20231018,143000,4127910360,8150,8140,8160,8130,1744
20231018,142900,4113683210,8140,8150,8150,8140,5184
20231018,142800,4071482080,8150,8160,8170,8150,1738
20231018,142700,4057317240,8160,8180,8180,8160,179
20231018,142600,4055856560,8160,8150,8160,8150,1783
20231018,142500,4041322220,8150,8160,8160,8150,1308
20231018,142400,4030655070,8150,8150,8150,8150,450
20231018,142300,4026987570,8150,8160,8160,8150,122
20231018,142200,4025992070,8160,8160,8160,8160,331
20231018,142100,4023291110,8160,8160,8160,8160,30
20231018,142000,4023046310,8160,8150,8160,8150,1511
20231018,141900,4010723550,8150,8150,8160,8150,309
20231018,141800,4008205000,8150,8160,8160,8150,111
20231018,141700,4007299640,8160,8160,8170,8160,4483
20231018,141600,3970716200,8160,8150,8160,8150,809
20231018,141500,3964117760,8150,8150,8150,8150,266
20231018,141400,3961949860,8140,8160,8160,8140,905
20231018,141300,3954574100,8160,8150,8160,8150,359
20231018,141200,3951648210,8160,8160,8160,8160,131
20231018,141100,3950579250,8150,8150,8160,8150,675
20231018,141000,3945077890,8150,8150,8160,8150,122
20231018,140900,3944082970,8150,8150,8150,8150,1097
20231018,140800,3935142420,8150,8170,8170,8150,4767
20231018,140700,3896243060,8170,8170,8170,8170,106
20231018,140600,3895377040,8160,8180,8180,8160,3997
20231018,140500,3862711810,8180,8190,8190,8180,27
20231018,140400,3862490750,8190,8180,8190,8180,6
20231018,140300,3862441660,8190,8190,8190,8190,29
20231018,140200,3862204150,8190,8190,8200,8190,507
20231018,140100,3858051780,8200,8200,8200,8200,1
20231018,140000,3858043580,8180,8190,8190,8180,1090
20231018,135900,3849123850,8200,8200,8200,8200,611
20231018,135800,3844113650,8210,8210,8210,8200,177
20231018,135700,3842661180,8210,8220,8230,8210,1949
20231018,135600,3826628410,8220,8220,8230,8220,1426
20231018,135500,3814904140,8220,8210,8220,8210,205
20231018,135400,3813219080,8210,8210,8210,8210,710
20231018,135300,3807389980,8210,8200,8210,8180,1272
20231018,135200,3796952420,8200,8190,8200,8190,704
20231018,135100,3791185600,8190,8210,8210,8190,2100
20231018,135000,3773961640,8210,8210,8210,8210,1320
20231018,134900,3763124440,8200,8200,8200,8200,310
20231018,134800,3760582440,8200,8210,8210,8200,1234
20231018,134700,3750461320,8210,8210,8210,8200,1046
20231018,134600,3741874160,8200,8210,8210,8200,1226
20231018,134500,3731809920,8210,8210,8210,8200,1011
20231018,134400,3723509710,8190,8190,8190,8190,222
20231018,134300,3721691530,8200,8190,8200,8190,771
20231018,134200,3715372450,8180,8190,8200,8180,1517
20231018,134100,3702948150,8200,8210,8210,8200,25
20231018,134000,3702743140,8200,8190,8210,8190,2978
20231018,133900,3678345250,8160,8190,8190,8150,2032
20231018,133800,3661757220,8180,8180,8180,8170,276
20231018,133700,3659499620,8160,8190,8190,8160,106
20231018,133600,3658631630,8190,8170,8190,8170,202
20231018,133500,3656980890,8160,8180,8180,8160,2230
20231018,133400,3638772210,8180,8170,8180,8170,138
20231018,133300,3637643620,8180,8160,8180,8160,746
20231018,133200,3631556160,8160,8160,8180,8150,4233
20231018,133100,3596991830,8150,8160,8160,8150,23
20231018,133000,3596804350,8160,8160,8160,8160,135
20231018,132900,3595702750,8160,8160,8170,8160,368
20231018,132800,3592699850,8150,8150,8150,8140,1838
20231018,132700,3577726950,8150,8150,8150,8140,1711
20231018,132600,3563791850,8150,8160,8160,8150,117
20231018,132500,3562837290,8140,8170,8170,8140,413
20231018,132400,3559471290,8160,8140,8170,8140,266
20231018,132300,3557305270,8140,8150,8150,8140,1460
20231018,132200,3545413710,8150,8150,8150,8150,1683
20231018,132100,3531697260,8150,8160,8160,8150,232
20231018,132000,3529805200,8150,8150,8150,8150,75
20231018,131900,3529193950,8150,8150,8150,8150,1369
20231018,131800,3518036600,8150,8150,8150,8150,1005
20231018,131700,3509845850,8140,8150,8150,8140,4163
20231018,131600,3475918990,8160,8160,8160,8160,764
20231018,131500,3469684750,8160,8160,8160,8140,903
20231018,131400,3462332530,8170,8170,8180,8170,263
20231018,131300,3460183230,8180,8180,8180,8180,2
20231018,131200,3460166870,8190,8190,8190,8190,1
20231018,131100,3460158680,8140,8140,8150,8140,4491
20231018,131000,3423601240,8130,8140,8140,8130,531
20231018,130900,3419280950,8130,8130,8140,8130,1104
20231018,130800,3410305410,8130,8130,8130,8120,1011
20231018,130700,3402086980,8120,8180,8190,8110,19720
20231018,130600,3241420300,8180,8190,8190,8180,1064
20231018,130500,3232711160,8200,8200,8220,8200,216
20231018,130400,3230939240,8200,8200,8200,8200,10
20231018,130300,3230857240,8190,8190,8220,8190,374
20231018,130200,3227794150,8190,8180,8190,8180,110
20231018,130100,3226894250,8220,8180,8220,8180,589
20231018,130000,3222072830,8180,8180,8180,8180,1330
20231018,125900,3211193430,8220,8210,8220,8200,117
20231018,125800,3210233300,8220,8180,8220,8180,349
20231018,125700,3207378440,8220,8180,8220,8180,76
20231018,125600,3206756480,8220,8220,8220,8220,5
20231018,125500,3206715380,8220,8180,8220,8180,21
20231018,125400,3206543160,8180,8180,8180,8180,151
20231018,125300,3205307980,8180,8190,8190,8180,689
20231018,125200,3199669240,8190,8190,8190,8190,30
20231018,125100,3199423540,8190,8190,8190,8170,815
20231018,125000,3192760890,8190,8190,8190,8190,516
20231018,124900,3188534850,8170,8170,8180,8170,555
20231018,124800,3183999000,8160,8160,8160,8160,85
20231018,124700,3183305400,8160,8170,8170,8160,10062
20231018,124600,3101179520,8170,8170,8170,8170,1616
20231018,124500,3087976800,8170,8180,8180,8170,425
20231018,124400,3084500830,8180,8180,8180,8180,199
20231018,124300,3082873010,8190,8180,8190,8180,201
20231018,124200,3081228580,8180,8170,8190,8170,287
20231018,124100,3078880910,8170,8170,8190,8170,875
20231018,124000,3071731950,8170,8180,8180,8170,473
20231018,123900,3067864540,8180,8180,8180,8170,1090
20231018,123800,3058950860,8180,8180,8180,8180,2870
20231018,123700,3035474260,8180,8200,8200,8180,526
20231018,123600,3031166830,8190,8190,8200,8190,65
20231018,123500,3030634470,8190,8200,8200,8180,5362
20231018,123400,2986712340,8220,8230,8230,8200,25
20231018,123300,2986506870,8200,8220,8220,8200,3900
20231018,123200,2954503930,8210,8220,8230,8210,1314
20231018,123100,2943702850,8220,8230,8230,8220,288
20231018,123000,2941335410,8230,8230,8240,8220,178
20231018,122900,2939871500,8240,8250,8250,8230,186
20231018,122800,2938340030,8250,8230,8250,8230,111
20231018,122700,2937426480,8230,8230,8230,8230,1
20231018,122600,2937418250,8230,8220,8230,8220,245
20231018,122500,2935404220,8230,8230,8240,8230,383
20231018,122400,2932252100,8260,8230,8260,8230,211
20231018,122300,2930513470,8230,8220,8230,8210,208
20231018,122200,2928804620,8220,8220,8220,8220,81
20231018,122100,2928138800,8210,8240,8240,8210,421
20231018,122000,2924674720,8220,8200,8220,8200,488
20231018,121900,2920670870,8190,8190,8200,8190,1465
20231018,121800,2908671390,8190,8210,8210,8190,4453
20231018,121700,2872154720,8210,8220,8220,8210,734
20231018,121600,2866127000,8210,8210,8210,8210,236
20231018,121500,2864189440,8210,8210,8210,8210,434
20231018,121400,2860626300,8210,8210,8220,8210,1914
20231018,121300,2844909360,8220,8230,8230,8220,2055
20231018,121200,2828017240,8230,8240,8240,8230,775
20231018,121100,2821638860,8230,8230,8230,8230,148
20231018,121000,2820420820,8230,8230,8230,8230,1000
20231018,120900,2812190820,8240,8240,8240,8240,56
20231018,120800,2811729380,8240,8240,8240,8240,315
20231018,120700,2809133780,8250,8260,8260,8250,3
20231018,120600,2809109020,8270,8220,8270,8220,112
20231018,120500,2808187780,8220,8230,8230,8220,282
20231018,120400,2805868040,8220,8240,8240,8220,3513
20231018,120300,2776961880,8280,8240,8280,8240,350
20231018,120200,2774071880,8240,8240,8280,8240,551
20231018,120100,2769531600,8240,8230,8240,8230,87
20231018,120000,2768815490,8230,8240,8290,8230,703
20231018,115900,2763029500,8240,8230,8240,8230,93
20231018,115800,2762264010,8240,8240,8240,8240,688
20231018,115700,2756594890,8250,8250,8250,8240,1380
20231018,115600,2745221890,8250,8270,8270,8250,4754
20231018,115500,2705986790,8260,8280,8280,8260,1557
20231018,115400,2693124580,8290,8280,8290,8280,4
20231018,115300,2693091430,8280,8270,8280,8270,148
20231018,115200,2691867410,8270,8270,8270,8270,144
20231018,115100,2690676530,8270,8270,8270,8270,2857
20231018,115000,2667049140,8280,8280,8280,8280,240
20231018,114900,2665061940,8270,8280,8280,8270,2245
20231018,114800,2646473720,8280,8290,8290,8280,2261
20231018,114700,2627752400,8290,8280,8290,8280,597
20231018,114600,2622806080,8280,8280,8290,8280,3521
20231018,114500,2593651960,8290,8290,8290,8280,425
20231018,114400,2590130890,8290,8310,8310,8290,3032
20231018,114300,2564984830,8300,8310,8310,8300,1597
20231018,114200,2551728560,8310,8310,8310,8300,182
20231018,114100,2550217270,8310,8300,8310,8300,189
20231018,114000,2548648440,8300,8300,8300,8290,946
20231018,113900,2540801570,8300,8300,8300,8300,117
20231018,113800,2539830470,8300,8320,8320,8300,161
20231018,113700,2538494150,8300,8310,8320,8300,86
20231018,113600,2537779570,8310,8340,8340,8300,1744
20231018,113500,2523295480,8340,8350,8350,8340,39
20231018,113400,2522969840,8350,8310,8350,8310,292
20231018,113300,2520540960,8310,8330,8330,8300,777
20231018,113200,2514083390,8350,8350,8350,8350,0
20231018,113100,2514083390,8350,8350,8350,8350,89
20231018,113000,2513340240,8320,8320,8320,8320,32
20231018,112900,2513074000,8320,8310,8320,8310,69
20231018,112800,2512500070,8310,8300,8310,8300,592
20231018,112700,2507582020,8310,8310,8310,8300,327
20231018,112600,2504865910,8310,8320,8320,8310,981
20231018,112500,2496713510,8350,8330,8350,8320,808
20231018,112400,2489982660,8330,8310,8330,8310,811
20231018,112300,2483241140,8310,8330,8330,8310,245
20231018,112200,2481205120,8330,8310,8330,8310,651
20231018,112100,2475795290,8300,8300,8300,8300,102
20231018,112000,2474948690,8300,8310,8310,8300,629
20231018,111900,2469727270,8310,8310,8310,8300,643
20231018,111800,2464386800,8310,8330,8330,8300,1344
20231018,111700,2453215260,8350,8340,8350,8340,71
20231018,111600,2452622990,8340,8350,8350,8340,82
20231018,111500,2451938340,8350,8350,8350,8350,503
20231018,111400,2447738290,8380,8360,8380,8360,9
20231018,111300,2447663010,8360,8370,8390,8360,216
20231018,111200,2445857210,8390,8380,8390,8360,425
20231018,111100,2442300060,8380,8380,8390,8370,498
20231018,111000,2438126880,8380,8400,8400,8380,784
20231018,110900,2431553570,8390,8400,8410,8390,686
20231018,110800,2425789800,8380,8390,8400,8380,1636
20231018,110700,2412065960,8390,8390,8400,8380,1725
20231018,110600,2397583240,8400,8360,8400,8360,3894
20231018,110500,2364917790,8360,8350,8360,8350,271
20231018,110400,2362654740,8350,8360,8370,8350,235
20231018,110300,2360690230,8370,8340,8370,8340,1644
20231018,110200,2346951980,8340,8320,8340,8320,459
20231018,110100,2343133050,8320,8320,8320,8300,2012
20231018,110000,2326410240,8340,8340,8340,8300,21
20231018,105900,2326235810,8300,8310,8340,8300,95
20231018,105800,2325445350,8310,8300,8310,8300,421
20231018,105700,2321950920,8300,8290,8300,8290,20
20231018,105600,2321784980,8300,8300,8300,8300,1000
20231018,105500,2313484980,8310,8300,8310,8300,317
20231018,105400,2310853870,8300,8310,8310,8300,33
20231018,105300,2310579960,8300,8320,8320,8300,46
20231018,105200,2310198080,8300,8310,8330,8300,443
20231018,105100,2306510780,8310,8310,8310,8310,223
20231018,105000,2304657650,8300,8310,8310,8300,26
20231018,104900,2304441650,8300,8290,8300,8290,320
20231018,104800,2301785690,8300,8300,8300,8300,268
20231018,104700,2299561290,8300,8300,8300,8280,1070
20231018,104600,2290698110,8300,8310,8310,8300,2820
20231018,104500,2267290010,8300,8310,8310,8300,840
20231018,104400,2260311440,8310,8300,8310,8300,102
20231018,104300,2259464720,8300,8310,8320,8300,241
20231018,104200,2257462700,8310,8320,8330,8310,922
20231018,104100,2249796390,8320,8320,8320,8310,1593
20231018,104000,2236547700,8330,8320,8330,8320,218
20231018,103900,2234733910,8320,8360,8360,8320,5704
20231018,103800,2187095780,8360,8360,8360,8360,53
20231018,103700,2186652700,8370,8370,8380,8360,657
20231018,103600,2181157640,8370,8370,8370,8370,57
20231018,103500,2180680550,8370,8370,8370,8370,120
20231018,103400,2179676150,8370,8390,8390,8370,41
20231018,103300,2179332180,8350,8370,8390,8350,598
20231018,103200,2174328210,8370,8370,8370,8360,599
20231018,103100,2169314740,8370,8370,8370,8370,414
20231018,103000,2165849560,8370,8370,8370,8350,1450
20231018,102900,2153715080,8370,8380,8380,8370,164
20231018,102800,2152342200,8380,8360,8380,8360,1110
20231018,102700,2143050550,8360,8390,8390,8360,532
20231018,102600,2138589770,8390,8350,8390,8350,2449
20231018,102500,2118088830,8340,8350,8350,8340,320
20231018,102400,2115419150,8350,8340,8360,8340,890
20231018,102300,2107988460,8340,8340,8360,8340,1211
20231018,102200,2097882750,8350,8360,8360,8340,1545
20231018,102100,2084984000,8360,8350,8360,8350,325
20231018,102000,2082267020,8360,8320,8370,8320,874
20231018,101900,2074974170,8320,8320,8320,8310,358
20231018,101800,2071995620,8320,8340,8350,8320,2341
20231018,101700,2052476070,8350,8350,8350,8340,985
20231018,101600,2044257780,8350,8340,8350,8340,183
20231018,101500,2042731060,8330,8310,8330,8310,3384
20231018,101400,2014570930,8310,8300,8310,8300,801
20231018,101300,2007920170,8300,8290,8300,8280,2744
20231018,101200,1985170680,8280,8270,8280,8270,1519
20231018,101100,1972593660,8280,8240,8280,8240,2214
20231018,101000,1954334830,8230,8230,8240,8220,1068
20231018,100900,1945545300,8240,8230,8240,8210,431
20231018,100800,1942000260,8220,8230,8240,8210,638
20231018,100700,1936750270,8200,8200,8220,8190,13395
20231018,100600,1826910270,8230,8210,8230,8200,1575
20231018,100500,1813991720,8220,8230,8230,8220,72
20231018,100400,1813399360,8200,8200,8230,8200,2637
20231018,100300,1791775210,8230,8230,8230,8150,16633
20231018,100200,1655390380,8240,8240,8260,8230,1476
20231018,100100,1643234430,8230,8230,8240,8230,4659
20231018,100000,1604885000,8230,8260,8260,8230,1776
20231018,095900,1590261970,8260,8280,8280,8240,6538
20231018,095800,1536316440,8260,8270,8280,8260,2593
20231018,095700,1514869200,8280,8260,8280,8260,973
20231018,095600,1506826900,8260,8280,8280,8260,3403
20231018,095500,1478683410,8280,8290,8290,8280,945
20231018,095400,1470855110,8290,8290,8300,8290,238
20231018,095300,1468881370,8280,8280,8290,8270,2877
20231018,095200,1445083800,8280,8280,8290,8270,669
20231018,095100,1439545910,8290,8290,8290,8280,1669
20231018,095000,1425722250,8290,8290,8290,8280,3286
20231018,094900,1398512590,8290,8310,8310,8290,2643
20231018,094800,1376581750,8320,8310,8320,8310,220
20231018,094700,1374753350,8320,8320,8330,8310,1723
20231018,094600,1360433550,8320,8320,8330,8310,666
20231018,094500,1354894830,8320,8330,8330,8320,612
20231018,094400,1349800950,8330,8310,8330,8310,1678
20231018,094300,1335839610,8310,8310,8310,8300,1982
20231018,094200,1319377420,8320,8310,8330,8310,173
20231018,094100,1317938700,8310,8310,8310,8310,526
20231018,094000,1313567640,8300,8320,8320,8300,1014
20231018,093900,1305147860,8310,8300,8340,8300,698
20231018,093800,1299351300,8340,8350,8350,8300,3885
20231018,093700,1267047510,8350,8370,8370,8330,4989
20231018,093600,1225394240,8370,8390,8390,8370,1692
20231018,093500,1211228740,8380,8400,8400,8380,276
20231018,093400,1208914190,8400,8400,8400,8400,416
20231018,093300,1205419790,8400,8400,8400,8370,8010
20231018,093200,1138288020,8400,8410,8410,8390,1077
20231018,093100,1129245530,8390,8400,8410,8390,2237
20231018,093000,1110433700,8400,8380,8400,8380,784
20231018,092900,1103852840,8370,8390,8390,8360,69
20231018,092800,1103275130,8390,8360,8400,8360,765
20231018,092700,1096854120,8360,8380,8390,8360,937
20231018,092600,1088999870,8380,8360,8390,8360,982
20231018,092500,1080777910,8360,8360,8360,8340,601
20231018,092400,1075758410,8360,8370,8370,8340,1521
20231018,092300,1063050500,8370,8350,8370,8350,963
20231018,092200,1055008270,8340,8320,8340,8310,1436
20231018,092100,1043058100,8310,8320,8320,8310,1465
20231018,092000,1030876510,8330,8330,8330,8320,577
20231018,091900,1026072130,8330,8340,8340,8310,1502
20231018,091800,1013574320,8350,8370,8380,8340,2014
20231018,091700,996746080,8380,8410,8410,8380,10313
20231018,091600,910146690,8400,8380,8410,8380,14810
20231018,091500,785736950,8390,8380,8390,8380,2194
20231018,091400,767346980,8380,8400,8400,8360,2041
20231018,091300,750239910,8410,8390,8410,8390,1719
20231018,091200,735806060,8390,8360,8390,8350,3470
20231018,091100,706808630,8350,8320,8360,8310,4593
20231018,091000,668506900,8320,8330,8330,8300,3042
20231018,090900,643226270,8320,8410,8410,8320,5341
20231018,090800,598619250,8420,8430,8430,8390,5627
20231018,090700,551279350,8400,8400,8430,8400,3183
20231018,090600,524514180,8390,8380,8400,8380,3553
20231018,090500,494690010,8380,8380,8400,8340,6995
20231018,090400,436164290,8400,8380,8410,8340,2903
20231018,090300,411786790,8400,8290,8400,8270,8278
20231018,090200,342814370,8290,8230,8290,8220,2609
20231018,090100,321277970,8280,8300,8300,8220,17746
20231018,090000,174751750,8300,8280,8350,8270,20728