stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,201200,5628470720,7840,7840,7840,7840,17804
20231019,201100,5628470720,7840,7840,7840,7840,0
20231019,201000,5628470720,7840,7840,7840,7840,0
20231019,200900,5628470720,7840,7840,7840,7840,0
20231019,200800,5628470720,7840,7840,7840,7840,0
20231019,200700,5628470720,7840,7840,7840,7840,0
20231019,200600,5628470720,7840,7840,7840,7840,0
20231019,200500,5628470720,7840,7840,7840,7840,0
20231019,200400,5628470720,7840,7840,7840,7840,0
20231019,200300,5628470720,7840,7840,7840,7840,0
20231019,200200,5628470720,7840,7840,7840,7840,0
20231019,200100,5628470720,7840,7840,7840,7840,0
20231019,200000,5628470720,7840,7840,7840,7840,0
20231019,195900,5628470720,7840,7840,7840,7840,0
20231019,195800,5628470720,7840,7840,7840,7840,0
20231019,195700,5628470720,7840,7840,7840,7840,0
20231019,195600,5628470720,7840,7840,7840,7840,0
20231019,195500,5628470720,7840,7840,7840,7840,0
20231019,195400,5628470720,7840,7840,7840,7840,0
20231019,195300,5628470720,7840,7840,7840,7840,0
20231019,195200,5628470720,7840,7840,7840,7840,0
20231019,195100,5628470720,7840,7840,7840,7840,0
20231019,195000,5628470720,7840,7840,7840,7840,0
20231019,194900,5628470720,7840,7840,7840,7840,0
20231019,194800,5628470720,7840,7840,7840,7840,0
20231019,194700,5628470720,7840,7840,7840,7840,0
20231019,194600,5628470720,7840,7840,7840,7840,0
20231019,194500,5628470720,7840,7840,7840,7840,0
20231019,194400,5628470720,7840,7840,7840,7840,0
20231019,194300,5628470720,7840,7840,7840,7840,0
20231019,194200,5628470720,7840,7840,7840,7840,17804
20231019,194100,5628470720,7840,7840,7840,7840,0
20231019,194000,5628470720,7840,7840,7840,7840,0
20231019,193900,5628470720,7840,7840,7840,7840,0
20231019,193800,5628470720,7840,7840,7840,7840,0
20231019,193700,5628470720,7840,7840,7840,7840,0
20231019,193600,5628470720,7840,7840,7840,7840,0
20231019,193500,5628470720,7840,7840,7840,7840,0
20231019,193400,5628470720,7840,7840,7840,7840,0
20231019,193300,5628470720,7840,7840,7840,7840,0
20231019,193200,5628470720,7840,7840,7840,7840,0
20231019,193100,5628470720,7840,7840,7840,7840,0
20231019,193000,5628470720,7840,7840,7840,7840,0
20231019,192900,5628470720,7840,7840,7840,7840,0
20231019,192800,5628470720,7840,7840,7840,7840,0
20231019,192700,5628470720,7840,7840,7840,7840,0
20231019,192600,5628470720,7840,7840,7840,7840,0
20231019,192500,5628470720,7840,7840,7840,7840,0
20231019,192400,5628470720,7840,7840,7840,7840,0
20231019,192300,5628470720,7840,7840,7840,7840,0
20231019,192200,5628470720,7840,7840,7840,7840,0
20231019,192100,5628470720,7840,7840,7840,7840,0
20231019,192000,5628470720,7840,7840,7840,7840,0
20231019,191900,5628470720,7840,7840,7840,7840,0
20231019,191800,5628470720,7840,7840,7840,7840,0
20231019,191700,5628470720,7840,7840,7840,7840,0
20231019,191600,5628470720,7840,7840,7840,7840,0
20231019,191500,5628470720,7840,7840,7840,7840,0
20231019,191400,5628470720,7840,7840,7840,7840,0
20231019,191300,5628470720,7840,7840,7840,7840,0
20231019,191200,5628470720,7840,7840,7840,7840,17804
20231019,191100,5628470720,7840,7840,7840,7840,0
20231019,191000,5628470720,7840,7840,7840,7840,0
20231019,190900,5628470720,7840,7840,7840,7840,0
20231019,190800,5628470720,7840,7840,7840,7840,0
20231019,190700,5628470720,7840,7840,7840,7840,0
20231019,190600,5628470720,7840,7840,7840,7840,0
20231019,190500,5628470720,7840,7840,7840,7840,0
20231019,190400,5628470720,7840,7840,7840,7840,0
20231019,190300,5628470720,7840,7840,7840,7840,0
20231019,190200,5628470720,7840,7840,7840,7840,0
20231019,190100,5628470720,7840,7840,7840,7840,0
20231019,190000,5628470720,7840,7840,7840,7840,0
20231019,185900,5628470720,7840,7840,7840,7840,0
20231019,185800,5628470720,7840,7840,7840,7840,0
20231019,185700,5628470720,7840,7840,7840,7840,0
20231019,185600,5628470720,7840,7840,7840,7840,0
20231019,185500,5628470720,7840,7840,7840,7840,0
20231019,185400,5628470720,7840,7840,7840,7840,0
20231019,185300,5628470720,7840,7840,7840,7840,0
20231019,185200,5628470720,7840,7840,7840,7840,0
20231019,185100,5628470720,7840,7840,7840,7840,0
20231019,185000,5628470720,7840,7840,7840,7840,0
20231019,184900,5628470720,7840,7840,7840,7840,0
20231019,184800,5628470720,7840,7840,7840,7840,0
20231019,184700,5628470720,7840,7840,7840,7840,0
20231019,184600,5628470720,7840,7840,7840,7840,0
20231019,184500,5628470720,7840,7840,7840,7840,0
20231019,184400,5628470720,7840,7840,7840,7840,0
20231019,184300,5628470720,7840,7840,7840,7840,0
20231019,184200,5628470720,7840,7840,7840,7840,17804
20231019,184100,5628470720,7840,7840,7840,7840,0
20231019,184000,5628470720,7840,7840,7840,7840,0
20231019,183900,5628470720,7840,7840,7840,7840,0
20231019,183800,5628470720,7840,7840,7840,7840,0
20231019,183700,5628470720,7840,7840,7840,7840,0
20231019,183600,5628470720,7840,7840,7840,7840,0
20231019,183500,5628470720,7840,7840,7840,7840,0
20231019,183400,5628470720,7840,7840,7840,7840,0
20231019,183300,5628470720,7840,7840,7840,7840,0
20231019,183200,5628470720,7840,7840,7840,7840,0
20231019,183100,5628470720,7840,7840,7840,7840,0
20231019,183000,5628470720,7840,7840,7840,7840,0
20231019,182900,5628470720,7840,7840,7840,7840,0
20231019,182800,5628470720,7840,7840,7840,7840,0
20231019,182700,5628470720,7840,7840,7840,7840,0
20231019,182600,5628470720,7840,7840,7840,7840,0
20231019,182500,5628470720,7840,7840,7840,7840,0
20231019,182400,5628470720,7840,7840,7840,7840,0
20231019,182300,5628470720,7840,7840,7840,7840,0
20231019,182200,5628470720,7840,7840,7840,7840,0
20231019,182100,5628470720,7840,7840,7840,7840,0
20231019,182000,5628470720,7840,7840,7840,7840,0
20231019,181900,5628470720,7840,7840,7840,7840,0
20231019,181800,5628470720,7840,7840,7840,7840,0
20231019,181700,5628470720,7840,7840,7840,7840,0
20231019,181600,5628470720,7840,7840,7840,7840,0
20231019,181500,5628470720,7840,7840,7840,7840,0
20231019,181400,5628470720,7840,7840,7840,7840,0
20231019,181300,5628470720,7840,7840,7840,7840,0
20231019,181200,5628470720,7840,7840,7840,7840,17804
20231019,181100,5628470720,7840,7840,7840,7840,0
20231019,181000,5628470720,7840,7840,7840,7840,0
20231019,180900,5628470720,7840,7840,7840,7840,0
20231019,180800,5628470720,7840,7840,7840,7840,0
20231019,180700,5628470720,7840,7840,7840,7840,0
20231019,180600,5628470720,7840,7840,7840,7840,0
20231019,180500,5628470720,7840,7840,7840,7840,0
20231019,180400,5628470720,7840,7840,7840,7840,0
20231019,180300,5628470720,7840,7840,7840,7840,0
20231019,180200,5628470720,7840,7840,7840,7840,0
20231019,180100,5628470720,7840,7840,7840,7840,0
20231019,180000,5628470720,7840,7840,7840,7840,0
20231019,175900,5628470720,7840,7840,7840,7840,0
20231019,175800,5628470720,7840,7840,7840,7840,0
20231019,175700,5628470720,7840,7840,7840,7840,0
20231019,175600,5628470720,7840,7840,7840,7840,0
20231019,175500,5628470720,7840,7840,7840,7840,0
20231019,175400,5628470720,7840,7840,7840,7840,0
20231019,175300,5628470720,7840,7840,7840,7840,0
20231019,175200,5628470720,7840,7840,7840,7840,0
20231019,175100,5628470720,7840,7840,7840,7840,0
20231019,175000,5628470720,7840,7840,7840,7840,0
20231019,174900,5628470720,7840,7840,7840,7840,0
20231019,174800,5628470720,7840,7840,7840,7840,0
20231019,174700,5628470720,7840,7840,7840,7840,0
20231019,174600,5628470720,7840,7840,7840,7840,0
20231019,174500,5628470720,7840,7840,7840,7840,0
20231019,174400,5628470720,7840,7840,7840,7840,0
20231019,174300,5628470720,7840,7840,7840,7840,0
20231019,174200,5628470720,7840,7840,7840,7840,17804
20231019,174100,5628470720,7840,7840,7840,7840,0
20231019,174000,5628470720,7840,7840,7840,7840,0
20231019,173900,5628470720,7840,7840,7840,7840,0
20231019,173800,5628470720,7840,7840,7840,7840,0
20231019,173700,5628470720,7840,7840,7840,7840,0
20231019,173600,5628470720,7840,7840,7840,7840,0
20231019,173500,5628470720,7840,7840,7840,7840,0
20231019,173400,5628470720,7840,7840,7840,7840,0
20231019,173300,5628470720,7840,7840,7840,7840,0
20231019,173200,5628470720,7840,7840,7840,7840,0
20231019,173100,5628470720,7840,7840,7840,7840,0
20231019,173000,5628470720,7840,7840,7840,7840,0
20231019,172900,5628470720,7840,7840,7840,7840,0
20231019,172800,5628470720,7840,7840,7840,7840,0
20231019,172700,5628470720,7840,7840,7840,7840,0
20231019,172600,5628470720,7840,7840,7840,7840,0
20231019,172500,5628470720,7840,7840,7840,7840,0
20231019,172400,5628470720,7840,7840,7840,7840,0
20231019,172300,5628470720,7840,7840,7840,7840,0
20231019,172200,5628470720,7840,7840,7840,7840,0
20231019,172100,5628470720,7840,7840,7840,7840,0
20231019,172000,5628470720,7840,7840,7840,7840,0
20231019,171900,5628470720,7840,7840,7840,7840,0
20231019,171800,5628470720,7840,7840,7840,7840,0
20231019,171700,5628470720,7840,7840,7840,7840,0
20231019,171600,5628470720,7840,7840,7840,7840,0
20231019,171500,5628470720,7840,7840,7840,7840,0
20231019,171400,5628470720,7840,7840,7840,7840,0
20231019,171300,5628470720,7840,7840,7840,7840,0
20231019,171200,5628470720,7840,7840,7840,7840,17804
20231019,171100,5628470720,7840,7840,7840,7840,0
20231019,171000,5628470720,7840,7840,7840,7840,0
20231019,170900,5628470720,7840,7840,7840,7840,0
20231019,170800,5628470720,7840,7840,7840,7840,0
20231019,170700,5628470720,7840,7840,7840,7840,0
20231019,170600,5628470720,7840,7840,7840,7840,0
20231019,170500,5628470720,7840,7840,7840,7840,0
20231019,170400,5628470720,7840,7840,7840,7840,0
20231019,170300,5628470720,7840,7840,7840,7840,0
20231019,170200,5628470720,7840,7840,7840,7840,0
20231019,170100,5628470720,7840,7840,7840,7840,0
20231019,170000,5628470720,7840,7840,7840,7840,0
20231019,165900,5628470720,7840,7840,7840,7840,0
20231019,165800,5628470720,7840,7840,7840,7840,0
20231019,165700,5628470720,7840,7840,7840,7840,0
20231019,165600,5628470720,7840,7840,7840,7840,0
20231019,165500,5628470720,7840,7840,7840,7840,0
20231019,165400,5628470720,7840,7840,7840,7840,0
20231019,165300,5628470720,7840,7840,7840,7840,0
20231019,165200,5628470720,7840,7840,7840,7840,0
20231019,165100,5628470720,7840,7840,7840,7840,0
20231019,165000,5628470720,7840,7840,7840,7840,0
20231019,164900,5628470720,7840,7840,7840,7840,0
20231019,164800,5628470720,7840,7840,7840,7840,0
20231019,164700,5628470720,7840,7840,7840,7840,0
20231019,164600,5628470720,7840,7840,7840,7840,0
20231019,164500,5628470720,7840,7840,7840,7840,0
20231019,164400,5628470720,7840,7840,7840,7840,0
20231019,164300,5628470720,7840,7840,7840,7840,0
20231019,164200,5628470720,7840,7840,7840,7840,17804
20231019,164100,5628470720,7840,7840,7840,7840,0
20231019,164000,5628470720,7840,7840,7840,7840,0
20231019,163900,5628470720,7840,7840,7840,7840,0
20231019,163800,5628470720,7840,7840,7840,7840,0
20231019,163700,5628470720,7840,7840,7840,7840,0
20231019,163600,5628470720,7840,7840,7840,7840,0
20231019,163500,5628470720,7840,7840,7840,7840,0
20231019,163400,5628470720,7840,7840,7840,7840,0
20231019,163300,5628470720,7840,7840,7840,7840,0
20231019,163200,5628470720,7840,7840,7840,7840,0
20231019,163100,5628470720,7840,7840,7840,7840,0
20231019,163000,5628470720,7840,7840,7840,7840,0
20231019,162900,5628470720,7840,7840,7840,7840,0
20231019,162800,5628470720,7840,7840,7840,7840,0
20231019,162700,5628470720,7840,7840,7840,7840,0
20231019,162600,5628470720,7840,7840,7840,7840,0
20231019,162500,5628470720,7840,7840,7840,7840,0
20231019,162400,5628470720,7840,7840,7840,7840,0
20231019,162300,5628470720,7840,7840,7840,7840,0
20231019,162200,5628470720,7840,7840,7840,7840,0
20231019,162100,5628470720,7840,7840,7840,7840,0
20231019,162000,5628470720,7840,7840,7840,7840,0
20231019,161900,5628470720,7840,7840,7840,7840,0
20231019,161800,5628470720,7840,7840,7840,7840,0
20231019,161700,5628470720,7840,7840,7840,7840,0
20231019,161600,5628470720,7840,7840,7840,7840,0
20231019,161500,5628470720,7840,7840,7840,7840,0
20231019,161400,5628470720,7840,7840,7840,7840,0
20231019,161300,5628470720,7840,7840,7840,7840,0
20231019,161200,5628470720,7840,7840,7840,7840,17804
20231019,161100,5628470720,7840,7840,7840,7840,0
20231019,161000,5628470720,7840,7840,7840,7840,0
20231019,160900,5628470720,7840,7840,7840,7840,0
20231019,160800,5628470720,7840,7840,7840,7840,0
20231019,160700,5628470720,7840,7840,7840,7840,0
20231019,160600,5628470720,7840,7840,7840,7840,0
20231019,160500,5628470720,7840,7840,7840,7840,0
20231019,160400,5628470720,7840,7840,7840,7840,0
20231019,160300,5628470720,7840,7840,7840,7840,0
20231019,160200,5628470720,7840,7840,7840,7840,0
20231019,160100,5628470720,7840,7840,7840,7840,0
20231019,160000,5628470720,7840,7840,7840,7840,0
20231019,155900,5628470720,7840,7840,7840,7840,0
20231019,155800,5628470720,7840,7840,7840,7840,0
20231019,155700,5628470720,7840,7840,7840,7840,0
20231019,155600,5628470720,7840,7840,7840,7840,0
20231019,155500,5628470720,7840,7840,7840,7840,0
20231019,155400,5628470720,7840,7840,7840,7840,0
20231019,155300,5628470720,7840,7840,7840,7840,0
20231019,155200,5628470720,7840,7840,7840,7840,0
20231019,155100,5628470720,7840,7840,7840,7840,0
20231019,155000,5628470720,7840,7840,7840,7840,0
20231019,154900,5628470720,7840,7840,7840,7840,0
20231019,154800,5628470720,7840,7840,7840,7840,0
20231019,154700,5628470720,7840,7840,7840,7840,0
20231019,154600,5628470720,7840,7840,7840,7840,0
20231019,154500,5628470720,7840,7840,7840,7840,0
20231019,154400,5628470720,7840,7840,7840,7840,0
20231019,154300,5628470720,7840,7840,7840,7840,0
20231019,154200,5628470720,7840,7840,7840,7840,17804
20231019,154100,5628470720,7840,7840,7840,7840,0
20231019,154000,5628470720,7840,7840,7840,7840,0
20231019,153900,5628470720,7840,7840,7840,7840,0
20231019,153800,5628470720,7840,7840,7840,7840,0
20231019,153700,5628470720,7840,7840,7840,7840,0
20231019,153600,5628470720,7840,7840,7840,7840,0
20231019,153500,5628470720,7840,7840,7840,7840,0
20231019,153400,5628470720,7840,7840,7840,7840,0
20231019,153300,5628470720,7840,7840,7840,7840,0
20231019,153200,5628470720,7840,7840,7840,7840,0
20231019,153100,5628470720,7840,7840,7840,7840,0
20231019,153000,5628470720,7840,7840,7840,7840,17804
20231019,152900,5488887360,7880,7880,7880,7880,0
20231019,152800,5488887360,7880,7880,7880,7880,0
20231019,152700,5488887360,7880,7880,7880,7880,0
20231019,152600,5488887360,7880,7880,7880,7880,0
20231019,152500,5488887360,7880,7880,7880,7880,0
20231019,152400,5488887360,7880,7880,7880,7880,0
20231019,152300,5488887360,7880,7880,7880,7880,0
20231019,152200,5488887360,7880,7880,7880,7880,0
20231019,152100,5488887360,7880,7880,7880,7880,0
20231019,152000,5488887360,7880,7880,7880,7880,0
20231019,151900,5488887360,7880,7890,7890,7880,2196
20231019,151800,5471568950,7890,7880,7890,7880,434
20231019,151700,5468148150,7890,7880,7890,7880,541
20231019,151600,5463881230,7890,7890,7890,7880,1555
20231019,151500,5451616390,7890,7890,7890,7890,55
20231019,151400,5451182440,7890,7890,7890,7880,842
20231019,151300,5444543510,7880,7900,7920,7880,4588
20231019,151200,5408317870,7900,7890,7910,7890,869
20231019,151100,5401457440,7890,7920,7920,7890,31
20231019,151000,5401212820,7890,7910,7910,7880,963
20231019,150900,5393600160,7920,7890,7920,7880,4025
20231019,150800,5361831900,7890,7890,7890,7890,529
20231019,150700,5357658090,7890,7890,7890,7880,460
20231019,150600,5354031900,7890,7900,7900,7890,652
20231019,150500,5348886610,7900,7910,7910,7890,208
20231019,150400,5347243850,7900,7880,7900,7880,305
20231019,150300,5344839870,7880,7900,7920,7880,756
20231019,150200,5338877520,7900,7890,7900,7890,758
20231019,150100,5332895620,7890,7900,7900,7890,1289
20231019,150000,5322720190,7910,7910,7920,7910,185
20231019,145900,5321256310,7910,7900,7910,7900,93
20231019,145800,5320521260,7890,7910,7910,7890,694
20231019,145700,5315037040,7920,7900,7920,7900,2581
20231019,145600,5294643400,7890,7890,7900,7880,582
20231019,145500,5290053860,7890,7900,7900,7890,298
20231019,145400,5287702530,7890,7890,7890,7880,2012
20231019,145300,5271827860,7890,7890,7890,7890,84
20231019,145200,5271165100,7870,7860,7870,7860,482
20231019,145100,5267371910,7870,7870,7880,7870,1327
20231019,145000,5256925300,7870,7880,7890,7870,565
20231019,144900,5252475180,7890,7880,7890,7870,573
20231019,144800,5247964930,7880,7890,7890,7880,904
20231019,144700,5240840150,7880,7890,7890,7880,786
20231019,144600,5234642680,7880,7890,7890,7880,40
20231019,144500,5234327180,7890,7880,7890,7870,325
20231019,144400,5231766500,7880,7890,7900,7880,163
20231019,144300,5230479450,7890,7880,7890,7880,217
20231019,144200,5228767580,7880,7890,7900,7880,608
20231019,144100,5223975160,7890,7890,7890,7890,278
20231019,144000,5221781740,7890,7890,7900,7890,543
20231019,143900,5217497460,7890,7890,7890,7880,95
20231019,143800,5216748010,7880,7890,7890,7880,277
20231019,143700,5214564490,7890,7880,7890,7880,60
20231019,143600,5214091160,7880,7870,7880,7860,102
20231019,143500,5213289180,7880,7880,7890,7860,289
20231019,143400,5211014320,7870,7860,7870,7860,758
20231019,143300,5205055440,7860,7880,7890,7860,2340
20231019,143200,5186641870,7880,7870,7880,7860,2304
20231019,143100,5168502650,7870,7860,7870,7860,215
20231019,143000,5166812650,7850,7850,7860,7850,1541
20231019,142900,5154704180,7860,7860,7860,7850,821
20231019,142800,5148254650,7860,7860,7860,7860,100
20231019,142700,5147468650,7860,7860,7860,7860,422
20231019,142600,5144151730,7850,7850,7850,7850,297
20231019,142500,5141820280,7860,7840,7860,7840,808
20231019,142400,5135479680,7840,7850,7850,7840,2355
20231019,142300,5116996480,7850,7840,7860,7840,1238
20231019,142200,5107281620,7850,7840,7850,7840,391
20231019,142100,5104215470,7840,7840,7850,7840,2494
20231019,142000,5084649580,7850,7850,7860,7850,695
20231019,141900,5079192450,7850,7860,7860,7850,4822
20231019,141800,5041335790,7860,7860,7870,7850,1908
20231019,141700,5026352780,7860,7870,7870,7860,982
20231019,141600,5018631420,7870,7890,7890,7870,381
20231019,141500,5015628790,7890,7890,7900,7890,219
20231019,141400,5013900870,7890,7880,7890,7860,1283
20231019,141300,5003797050,7880,7880,7890,7860,1069
20231019,141200,4995392080,7890,7880,7890,7880,227
20231019,141100,4993602320,7880,7860,7890,7860,277
20231019,141000,4991423000,7850,7850,7890,7850,331
20231019,140900,4988823400,7850,7890,7890,7850,2437
20231019,140800,4969672070,7860,7880,7880,7860,1381
20231019,140700,4958806740,7870,7890,7890,7870,1642
20231019,140600,4945872190,7900,7890,7900,7880,143
20231019,140500,4944742950,7890,7900,7900,7890,19
20231019,140400,4944593010,7890,7900,7910,7890,2322
20231019,140300,4926254290,7900,7900,7900,7900,0
20231019,140200,4926254290,7900,7910,7910,7900,1193
20231019,140100,4916828180,7910,7910,7910,7910,30
20231019,140000,4916590880,7910,7930,7930,7910,131
20231019,135900,4915554080,7930,7910,7930,7910,2
20231019,135800,4915538240,7900,7900,7900,7900,46
20231019,135700,4915174840,7900,7920,7920,7900,3173
20231019,135600,4890100020,7920,7920,7920,7920,1
20231019,135500,4890092100,7910,7930,7930,7910,33
20231019,135400,4889831040,7930,7900,7930,7900,363
20231019,135300,4886963130,7900,7920,7920,7900,530
20231019,135200,4882772280,7900,7910,7910,7900,2976
20231019,135100,4859233000,7910,7900,7910,7900,661
20231019,135000,4854006840,7900,7900,7900,7900,20
20231019,134900,4853848840,7900,7900,7900,7900,417
20231019,134800,4850554540,7890,7880,7890,7880,1415
20231019,134700,4839391930,7880,7890,7890,7880,5917
20231019,134600,4792743690,7900,7890,7900,7890,744
20231019,134500,4786871120,7890,7900,7900,7890,256
20231019,134400,4784850080,7900,7900,7900,7890,1900
20231019,134300,4769855730,7900,7910,7910,7900,8084
20231019,134200,4705991920,7910,7910,7920,7900,3700
20231019,134100,4676727940,7910,7920,7930,7910,413
20231019,134000,4673459590,7920,7920,7940,7910,6248
20231019,133900,4623995970,7930,7940,7940,7920,1714
20231019,133800,4610402540,7940,7930,7940,7930,190
20231019,133700,4608895130,7930,7930,7930,7930,55
20231019,133600,4608458980,7930,7950,7950,7930,140
20231019,133500,4607348200,7950,7940,7950,7930,782
20231019,133400,4601136930,7930,7940,7940,7930,3752
20231019,133300,4571356050,7950,7950,7950,7950,143
20231019,133200,4570219200,7960,7960,7960,7950,14
20231019,133100,4570107820,7950,7940,7950,7940,438
20231019,133000,4566629970,7940,7950,7950,7940,267
20231019,132900,4564507620,7950,7970,7970,7950,530
20231019,132800,4560293490,7980,7960,7980,7950,759
20231019,132700,4554259220,7960,7960,7960,7960,148
20231019,132600,4553081140,7960,7980,7980,7950,591
20231019,132500,4548377300,7960,7960,7970,7960,754
20231019,132400,4542370520,7960,7960,7960,7950,458
20231019,132300,4538726120,7950,7950,7950,7950,200
20231019,132200,4537136120,7940,7950,7950,7940,113
20231019,132100,4536238400,7960,7960,7960,7960,41
20231019,132000,4535912040,7950,7950,7950,7950,86
20231019,131900,4535228340,7950,7940,7950,7940,401
20231019,131800,4532041340,7930,7950,7950,7930,7083
20231019,131700,4475804310,7950,7950,7960,7950,509
20231019,131600,4471755260,7950,7950,7960,7950,403
20231019,131500,4468550960,7950,7950,7960,7950,2260
20231019,131400,4450583930,7960,7970,7970,7950,179
20231019,131300,4449159100,7960,7960,7960,7960,67
20231019,131200,4448625780,7960,7950,7960,7950,101
20231019,131100,4447821830,7960,7970,7970,7960,830
20231019,131000,4441213930,7970,7950,7970,7950,1838
20231019,130900,4426585800,7960,7950,7960,7950,184
20231019,130800,4425121770,7950,7950,7950,7950,495
20231019,130700,4421186520,7940,7940,7960,7940,7437
20231019,130600,4362136530,7940,7960,7960,7940,3757
20231019,130500,4332269140,7950,7960,7960,7950,1756
20231019,130400,4318306380,7960,7960,7960,7960,640
20231019,130300,4313211980,7960,7960,7960,7960,1199
20231019,130200,4303667940,7960,7970,7970,7960,1805
20231019,130100,4289293690,7970,7980,7980,7970,144
20231019,130000,4288145010,7970,7970,7970,7970,106
20231019,125900,4287300190,7970,7980,7980,7970,304
20231019,125800,4284877240,7980,7980,7980,7980,58
20231019,125700,4284414400,7950,7980,7980,7950,900
20231019,125600,4277244850,7980,7980,7980,7980,10
20231019,125500,4277165050,7980,7980,7980,7970,393
20231019,125400,4274032700,7980,7980,7990,7980,54
20231019,125300,4273601540,7990,7980,7990,7970,345
20231019,125200,4270849690,7980,7990,7990,7980,102
20231019,125100,4270034720,8010,8010,8010,8010,52
20231019,125000,4269618200,8010,8000,8010,8000,899
20231019,124900,4262426190,8000,7980,8000,7970,57
20231019,124800,4261971580,7980,7970,7980,7960,337
20231019,124700,4259286530,7970,7960,7970,7960,281
20231019,124600,4257047370,7960,7940,7960,7920,3609
20231019,124500,4228404530,7950,7950,7960,7950,1569
20231019,124400,4215928600,7950,7960,7960,7940,2449
20231019,124300,4196458530,7960,7960,7960,7960,28
20231019,124200,4196235650,7950,7950,7970,7950,1375
20231019,124100,4185290320,7950,7950,7960,7940,1000
20231019,124000,4177340390,7960,7960,7960,7950,1678
20231019,123900,4163999220,7950,7960,7960,7950,1407
20231019,123800,4152809550,7960,7950,7970,7950,449
20231019,123700,4149235710,7950,7980,7980,7950,1870
20231019,123600,4134352170,7970,7970,7970,7970,90
20231019,123500,4133634870,7960,7980,7980,7960,1948
20231019,123400,4118120840,7980,7970,7980,7970,502
20231019,123300,4114119880,7970,7980,7980,7970,134
20231019,123200,4113050600,7980,7960,7980,7960,513
20231019,123100,4108963770,7960,7970,7970,7960,348
20231019,123000,4106192210,7970,7980,7980,7960,291
20231019,122900,4103873930,7970,7960,7970,7960,1209
20231019,122800,4094244210,7970,7980,7980,7960,4743
20231019,122700,4056453740,7990,7980,7990,7970,764
20231019,122600,4050358030,7990,8020,8020,7970,54325
20231019,122500,3615826430,8010,8010,8020,8010,204
20231019,122400,3614190500,8010,8010,8020,8010,1437
20231019,122300,3602679620,8010,8010,8040,8010,569
20231019,122200,3598112640,8010,8030,8030,8010,5592
20231019,122100,3553264840,8020,8020,8030,8020,555
20231019,122000,3548813240,8020,8030,8040,8020,2571
20231019,121900,3528166510,8030,8030,8030,8030,396
20231019,121800,3524986630,8030,8030,8030,8030,1999
20231019,121700,3508934660,8030,8040,8040,8030,11
20231019,121600,3508846320,8040,8060,8060,8030,62
20231019,121500,3508347840,8040,8060,8060,8040,3
20231019,121400,3508323690,8060,8060,8060,8030,74
20231019,121300,3507728660,8070,8060,8070,8060,747
20231019,121200,3501707830,8060,8060,8060,8020,3925
20231019,121100,3470193110,8060,8050,8070,8040,170
20231019,121000,3468825320,8060,8060,8070,8050,105
20231019,120900,3467978670,8030,8030,8070,8030,345
20231019,120800,3465200210,8030,8050,8050,8030,515
20231019,120700,3461064700,8030,8040,8050,8030,508
20231019,120600,3456983420,8040,8050,8050,8030,14
20231019,120500,3456870950,8030,8040,8040,8030,226
20231019,120400,3455054030,8030,8030,8040,8030,339
20231019,120300,3452331570,8030,8040,8040,8030,334
20231019,120200,3449649240,8040,8030,8040,8030,152
20231019,120100,3448427670,8030,8030,8080,8030,696
20231019,120000,3442832390,8030,8030,8040,8030,955
20231019,115900,3435163660,8030,8030,8040,8030,359
20231019,115800,3432280390,8030,8060,8070,8030,3667
20231019,115700,3402764220,8070,8050,8070,8050,898
20231019,115600,3395525360,8050,8070,8070,8050,272
20231019,115500,3393330470,8050,8050,8070,8050,1973
20231019,115400,3377428080,8040,8050,8050,8040,11
20231019,115300,3377339620,8040,8040,8050,8030,353
20231019,115200,3374500970,8030,8030,8030,8030,40
20231019,115100,3374179770,8030,8040,8040,8030,79
20231019,115000,3373545170,8030,8030,8040,8030,514
20231019,114900,3369417730,8030,8030,8040,8020,997
20231019,114800,3361408910,8030,8030,8040,8020,303
20231019,114700,3358975850,8030,8040,8040,8020,412
20231019,114600,3355667010,8030,8030,8030,8020,863
20231019,114500,3348738330,8020,8040,8040,8020,1429
20231019,114400,3337269470,8030,8040,8040,8030,1523
20231019,114300,3325039760,8030,8050,8050,8030,173
20231019,114200,3323650490,8040,8050,8050,8040,895
20231019,114100,3316454660,8040,8050,8050,8040,96
20231019,114000,3315682310,8050,8040,8050,8040,31
20231019,113900,3315433010,8040,8040,8050,8040,217
20231019,113800,3313688280,8060,8030,8060,8030,199
20231019,113700,3312087340,8040,8050,8060,8040,246
20231019,113600,3310108530,8050,8040,8050,8030,865
20231019,113500,3303158160,8040,8060,8060,8040,965
20231019,113400,3295398250,8060,8060,8060,8040,138
20231019,113300,3294287170,8040,8040,8060,8030,139
20231019,113200,3293169600,8040,8040,8070,8030,2424
20231019,113100,3273700090,8050,8050,8050,8030,745
20231019,113000,3267712100,8050,8050,8050,8030,1657
20231019,112900,3254389710,8040,8070,8070,8040,3306
20231019,112800,3227769280,8060,8070,8070,8060,1453
20231019,112700,3216058000,8060,8070,8070,8060,1061
20231019,112600,3207503290,8060,8050,8090,8050,734
20231019,112500,3201589410,8050,8090,8090,8050,4131
20231019,112400,3168279430,8080,8070,8100,8070,626
20231019,112300,3163224080,8080,8100,8100,8070,1148
20231019,112200,3153952530,8070,8060,8100,8060,41
20231019,112100,3153621460,8060,8120,8120,8060,2539
20231019,112000,3133077970,8090,8060,8190,8050,9118
20231019,111900,3059018350,8080,8090,8100,8020,20988
20231019,111800,2890204770,8130,8130,8140,8080,12324
20231019,111700,2790327370,8110,8280,8280,8060,23610
20231019,111600,2598415910,8300,8090,8340,8080,44664
20231019,111500,2231554630,8100,8100,8100,8090,618
20231019,111400,2226554670,8100,8110,8130,8100,3205
20231019,111300,2200545600,8110,8110,8130,8100,121
20231019,111200,2199562090,8100,8110,8160,8100,10958
20231019,111100,2110456420,8080,8100,8120,8060,5005
20231019,111000,2069865150,8080,8090,8110,8060,6588
20231019,110900,2016554390,8080,8070,8080,8070,226
20231019,110800,2014730550,8140,8130,8140,8060,2652
20231019,110700,1993196760,8130,8090,8130,8030,8230
20231019,110600,1926441210,8030,8030,8090,8020,3178
20231019,110500,1900828050,8030,8020,8030,8010,3040
20231019,110400,1876448160,8020,8010,8020,8010,117
20231019,110300,1875510970,8020,8010,8020,8010,738
20231019,110200,1869599580,8010,8010,8010,8010,1266
20231019,110100,1859458920,8010,8010,8020,8010,774
20231019,110000,1853258920,8010,8030,8030,8010,4055
20231019,105900,1820745010,8030,8020,8030,8020,551
20231019,105800,1816325960,8020,8020,8020,8020,122
20231019,105700,1815347520,8020,8040,8040,8020,783
20231019,105600,1809061400,8030,8020,8040,8020,803
20231019,105500,1802613840,8030,8020,8040,8020,2161
20231019,105400,1785282110,8020,8020,8040,8020,1121
20231019,105300,1776286160,8020,8020,8030,8020,181
20231019,105200,1774834520,8020,8010,8020,8010,1701
20231019,105100,1761201660,8010,8010,8020,8010,2789
20231019,105000,1738858880,8020,8020,8020,8010,3421
20231019,104900,1711423860,8020,8030,8040,8020,4546
20231019,104800,1674943910,8030,8040,8040,8030,596
20231019,104700,1670158010,8030,8040,8040,8030,670
20231019,104600,1664773130,8040,8030,8060,8030,206
20231019,104500,1663117380,8030,8040,8060,8030,1415
20231019,104400,1651740790,8040,8050,8060,8040,156
20231019,104300,1650483630,8040,8060,8060,8040,282
20231019,104200,1648214860,8040,8070,8070,8040,1072
20231019,104100,1639594060,8060,8060,8060,8050,754
20231019,104000,1633521660,8060,8080,8090,8060,1603
20231019,103900,1620570020,8090,8090,8100,8080,233
20231019,103800,1618684970,8090,8090,8090,8080,404
20231019,103700,1615420430,8080,8080,8110,8080,6
20231019,103600,1615371920,8080,8110,8110,8080,188
20231019,103500,1613851860,8110,8110,8110,8100,7
20231019,103400,1613795110,8100,8100,8120,8100,33
20231019,103300,1613527290,8110,8100,8130,8080,242
20231019,103200,1611566480,8080,8080,8100,8080,484
20231019,103100,1607655290,8090,8100,8100,8090,74
20231019,103000,1607056260,8090,8100,8100,8080,74
20231019,102900,1606456960,8080,8090,8100,8080,1116
20231019,102800,1597425450,8080,8080,8090,8080,85
20231019,102700,1596738630,8090,8080,8090,8070,762
20231019,102600,1590575940,8080,8090,8100,8080,503
20231019,102500,1586506670,8090,8060,8090,8060,2054
20231019,102400,1569917560,8060,8060,8060,8060,8
20231019,102300,1569853080,8060,8060,8070,8030,201
20231019,102200,1568237210,8060,8070,8070,8060,102
20231019,102100,1567414080,8070,8050,8070,8030,56
20231019,102000,1566964040,8070,8060,8070,8030,20
20231019,101900,1566803080,8050,8030,8050,8020,2277
20231019,101800,1548522860,8020,8030,8040,8020,1100
20231019,101700,1539687610,8040,8050,8060,8030,1326
20231019,101600,1529019680,8060,8090,8090,8050,268
20231019,101500,1526861200,8060,8100,8100,8060,40
20231019,101400,1526538720,8080,8050,8080,8050,1451
20231019,101300,1514845100,8060,8060,8060,8060,28
20231019,101200,1514619420,8070,8030,8070,8030,231
20231019,101100,1512761450,8060,8020,8060,8020,329
20231019,101000,1510121380,8020,8030,8030,8020,1445
20231019,100900,1498530960,8020,8030,8030,8020,1061
20231019,100800,1490021580,8020,8040,8050,8020,5931
20231019,100700,1442394920,8040,8050,8050,8030,1834
20231019,100600,1427660500,8040,8040,8070,8040,237
20231019,100500,1425752620,8070,8070,8070,8040,828
20231019,100400,1419095300,8060,8040,8060,8040,5072
20231019,100300,1378310670,8040,8060,8070,8040,3663
20231019,100200,1348813860,8050,8070,8070,8050,4711
20231019,100100,1310855360,8060,8090,8090,8060,7032
20231019,100000,1254061490,8100,8120,8120,8090,2954
20231019,095900,1230137960,8100,8120,8120,8100,290
20231019,095800,1227784760,8130,8160,8170,8130,2337
20231019,095700,1208733800,8170,8130,8170,8130,5153
20231019,095600,1166715240,8130,8120,8130,8100,539
20231019,095500,1162335240,8090,8090,8090,8090,30
20231019,095400,1162092540,8080,8080,8090,8080,1454
20231019,095300,1150343870,8080,8100,8100,8080,1193
20231019,095200,1140691550,8100,8100,8100,8100,267
20231019,095100,1138528850,8100,8090,8100,8090,411
20231019,095000,1135201310,8080,8100,8100,8080,2080
20231019,094900,1118367120,8110,8100,8110,8090,371
20231019,094800,1115361030,8100,8100,8100,8100,102
20231019,094700,1114534830,8100,8100,8110,8090,1021
20231019,094600,1106263730,8100,8110,8110,8100,106
20231019,094500,1105404580,8110,8120,8120,8100,478
20231019,094400,1101527990,8120,8110,8130,8110,422
20231019,094300,1098105440,8110,8090,8110,8080,1598
20231019,094200,1085179520,8090,8100,8100,8090,853
20231019,094100,1078275750,8080,8100,8110,8080,2285
20231019,094000,1059769900,8110,8120,8140,8100,2028
20231019,093900,1043313700,8130,8130,8130,8130,650
20231019,093800,1038029200,8130,8130,8130,8130,928
20231019,093700,1030484560,8130,8120,8130,8120,2006
20231019,093600,1014178350,8110,8110,8120,8100,355
20231019,093500,1011298200,8110,8120,8130,8110,420
20231019,093400,1007887800,8120,8120,8130,8110,768
20231019,093300,1001656330,8120,8110,8120,8110,2296
20231019,093200,983013710,8110,8120,8120,8100,1119
20231019,093100,973939260,8130,8100,8130,8080,655
20231019,093000,968631120,8080,8080,8100,8080,1896
20231019,092900,953298210,8060,8060,8070,8060,376
20231019,092800,950267340,8060,8080,8080,8060,94
20231019,092700,949508350,8080,8090,8090,8060,754
20231019,092600,943423860,8080,8070,8090,8070,1408
20231019,092500,932057440,8070,8090,8090,8070,1041
20231019,092400,923651700,8090,8080,8090,8080,755
20231019,092300,917551260,8090,8100,8110,8090,1433
20231019,092200,905952980,8100,8100,8100,8080,455
20231019,092100,902270180,8090,8100,8110,8090,3954
20231019,092000,870248120,8100,8130,8130,8100,1749
20231019,091900,856054980,8140,8140,8140,8140,1439
20231019,091800,844341520,8140,8120,8150,8120,1929
20231019,091700,828638390,8120,8120,8130,8100,1508
20231019,091600,816387040,8090,8050,8120,8050,2738
20231019,091500,794205010,8050,8090,8090,8050,318
20231019,091400,791639570,8080,8110,8130,8080,2501
20231019,091300,771380120,8110,8130,8130,8100,1106
20231019,091200,762414650,8140,8070,8150,8070,28708
20231019,091100,529863920,8030,8040,8060,8020,2495
20231019,091000,509805230,8040,8020,8070,8020,6613
20231019,090900,456610940,8040,8050,8050,8020,3500
20231019,090800,428493360,8030,8030,8070,8020,1355
20231019,090700,417594570,8030,8020,8040,8020,2709
20231019,090600,395823650,8040,8040,8070,8000,7779
20231019,090500,333506730,8040,8080,8090,8020,11912
20231019,090400,237511600,8090,8100,8130,8090,2127
20231019,090300,220285800,8100,8100,8110,8100,824
20231019,090200,213609520,8100,8080,8100,8070,6368
20231019,090100,162087260,8080,8080,8080,8040,1518
20231019,090000,149852080,8100,8130,8170,8070,18169