stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,201500,255562570,5330,5330,5330,5330,493
20231019,201400,255562570,5330,5330,5330,5330,0
20231019,201300,255562570,5330,5330,5330,5330,0
20231019,201200,255562570,5330,5330,5330,5330,0
20231019,201100,255562570,5330,5330,5330,5330,0
20231019,201000,255562570,5330,5330,5330,5330,0
20231019,200900,255562570,5330,5330,5330,5330,0
20231019,200800,255562570,5330,5330,5330,5330,0
20231019,200700,255562570,5330,5330,5330,5330,0
20231019,200600,255562570,5330,5330,5330,5330,0
20231019,200500,255562570,5330,5330,5330,5330,0
20231019,200400,255562570,5330,5330,5330,5330,0
20231019,200300,255562570,5330,5330,5330,5330,0
20231019,200200,255562570,5330,5330,5330,5330,0
20231019,200100,255562570,5330,5330,5330,5330,0
20231019,200000,255562570,5330,5330,5330,5330,0
20231019,195900,255562570,5330,5330,5330,5330,0
20231019,195800,255562570,5330,5330,5330,5330,0
20231019,195700,255562570,5330,5330,5330,5330,0
20231019,195600,255562570,5330,5330,5330,5330,0
20231019,195500,255562570,5330,5330,5330,5330,0
20231019,195400,255562570,5330,5330,5330,5330,0
20231019,195300,255562570,5330,5330,5330,5330,0
20231019,195200,255562570,5330,5330,5330,5330,0
20231019,195100,255562570,5330,5330,5330,5330,0
20231019,195000,255562570,5330,5330,5330,5330,0
20231019,194900,255562570,5330,5330,5330,5330,0
20231019,194800,255562570,5330,5330,5330,5330,0
20231019,194700,255562570,5330,5330,5330,5330,0
20231019,194600,255562570,5330,5330,5330,5330,0
20231019,194500,255562570,5330,5330,5330,5330,493
20231019,194400,255562570,5330,5330,5330,5330,0
20231019,194300,255562570,5330,5330,5330,5330,0
20231019,194200,255562570,5330,5330,5330,5330,0
20231019,194100,255562570,5330,5330,5330,5330,0
20231019,194000,255562570,5330,5330,5330,5330,0
20231019,193900,255562570,5330,5330,5330,5330,0
20231019,193800,255562570,5330,5330,5330,5330,0
20231019,193700,255562570,5330,5330,5330,5330,0
20231019,193600,255562570,5330,5330,5330,5330,0
20231019,193500,255562570,5330,5330,5330,5330,0
20231019,193400,255562570,5330,5330,5330,5330,0
20231019,193300,255562570,5330,5330,5330,5330,0
20231019,193200,255562570,5330,5330,5330,5330,0
20231019,193100,255562570,5330,5330,5330,5330,0
20231019,193000,255562570,5330,5330,5330,5330,0
20231019,192900,255562570,5330,5330,5330,5330,0
20231019,192800,255562570,5330,5330,5330,5330,0
20231019,192700,255562570,5330,5330,5330,5330,0
20231019,192600,255562570,5330,5330,5330,5330,0
20231019,192500,255562570,5330,5330,5330,5330,0
20231019,192400,255562570,5330,5330,5330,5330,0
20231019,192300,255562570,5330,5330,5330,5330,0
20231019,192200,255562570,5330,5330,5330,5330,0
20231019,192100,255562570,5330,5330,5330,5330,0
20231019,192000,255562570,5330,5330,5330,5330,0
20231019,191900,255562570,5330,5330,5330,5330,0
20231019,191800,255562570,5330,5330,5330,5330,0
20231019,191700,255562570,5330,5330,5330,5330,0
20231019,191600,255562570,5330,5330,5330,5330,0
20231019,191500,255562570,5330,5330,5330,5330,493
20231019,191400,255562570,5330,5330,5330,5330,0
20231019,191300,255562570,5330,5330,5330,5330,0
20231019,191200,255562570,5330,5330,5330,5330,0
20231019,191100,255562570,5330,5330,5330,5330,0
20231019,191000,255562570,5330,5330,5330,5330,0
20231019,190900,255562570,5330,5330,5330,5330,0
20231019,190800,255562570,5330,5330,5330,5330,0
20231019,190700,255562570,5330,5330,5330,5330,0
20231019,190600,255562570,5330,5330,5330,5330,0
20231019,190500,255562570,5330,5330,5330,5330,0
20231019,190400,255562570,5330,5330,5330,5330,0
20231019,190300,255562570,5330,5330,5330,5330,0
20231019,190200,255562570,5330,5330,5330,5330,0
20231019,190100,255562570,5330,5330,5330,5330,0
20231019,190000,255562570,5330,5330,5330,5330,0
20231019,185900,255562570,5330,5330,5330,5330,0
20231019,185800,255562570,5330,5330,5330,5330,0
20231019,185700,255562570,5330,5330,5330,5330,0
20231019,185600,255562570,5330,5330,5330,5330,0
20231019,185500,255562570,5330,5330,5330,5330,0
20231019,185400,255562570,5330,5330,5330,5330,0
20231019,185300,255562570,5330,5330,5330,5330,0
20231019,185200,255562570,5330,5330,5330,5330,0
20231019,185100,255562570,5330,5330,5330,5330,0
20231019,185000,255562570,5330,5330,5330,5330,0
20231019,184900,255562570,5330,5330,5330,5330,0
20231019,184800,255562570,5330,5330,5330,5330,0
20231019,184700,255562570,5330,5330,5330,5330,0
20231019,184600,255562570,5330,5330,5330,5330,0
20231019,184500,255562570,5330,5330,5330,5330,493
20231019,184400,255562570,5330,5330,5330,5330,0
20231019,184300,255562570,5330,5330,5330,5330,0
20231019,184200,255562570,5330,5330,5330,5330,0
20231019,184100,255562570,5330,5330,5330,5330,0
20231019,184000,255562570,5330,5330,5330,5330,0
20231019,183900,255562570,5330,5330,5330,5330,0
20231019,183800,255562570,5330,5330,5330,5330,0
20231019,183700,255562570,5330,5330,5330,5330,0
20231019,183600,255562570,5330,5330,5330,5330,0
20231019,183500,255562570,5330,5330,5330,5330,0
20231019,183400,255562570,5330,5330,5330,5330,0
20231019,183300,255562570,5330,5330,5330,5330,0
20231019,183200,255562570,5330,5330,5330,5330,0
20231019,183100,255562570,5330,5330,5330,5330,0
20231019,183000,255562570,5330,5330,5330,5330,0
20231019,182900,255562570,5330,5330,5330,5330,0
20231019,182800,255562570,5330,5330,5330,5330,0
20231019,182700,255562570,5330,5330,5330,5330,0
20231019,182600,255562570,5330,5330,5330,5330,0
20231019,182500,255562570,5330,5330,5330,5330,0
20231019,182400,255562570,5330,5330,5330,5330,0
20231019,182300,255562570,5330,5330,5330,5330,0
20231019,182200,255562570,5330,5330,5330,5330,0
20231019,182100,255562570,5330,5330,5330,5330,0
20231019,182000,255562570,5330,5330,5330,5330,0
20231019,181900,255562570,5330,5330,5330,5330,0
20231019,181800,255562570,5330,5330,5330,5330,0
20231019,181700,255562570,5330,5330,5330,5330,0
20231019,181600,255562570,5330,5330,5330,5330,0
20231019,181500,255562570,5330,5330,5330,5330,493
20231019,181400,255562570,5330,5330,5330,5330,0
20231019,181300,255562570,5330,5330,5330,5330,0
20231019,181200,255562570,5330,5330,5330,5330,0
20231019,181100,255562570,5330,5330,5330,5330,0
20231019,181000,255562570,5330,5330,5330,5330,0
20231019,180900,255562570,5330,5330,5330,5330,0
20231019,180800,255562570,5330,5330,5330,5330,0
20231019,180700,255562570,5330,5330,5330,5330,0
20231019,180600,255562570,5330,5330,5330,5330,0
20231019,180500,255562570,5330,5330,5330,5330,0
20231019,180400,255562570,5330,5330,5330,5330,0
20231019,180300,255562570,5330,5330,5330,5330,0
20231019,180200,255562570,5330,5330,5330,5330,0
20231019,180100,255562570,5330,5330,5330,5330,0
20231019,180000,255562570,5330,5330,5330,5330,0
20231019,175900,255562570,5330,5330,5330,5330,0
20231019,175800,255562570,5330,5330,5330,5330,0
20231019,175700,255562570,5330,5330,5330,5330,0
20231019,175600,255562570,5330,5330,5330,5330,0
20231019,175500,255562570,5330,5330,5330,5330,0
20231019,175400,255562570,5330,5330,5330,5330,0
20231019,175300,255562570,5330,5330,5330,5330,0
20231019,175200,255562570,5330,5330,5330,5330,0
20231019,175100,255562570,5330,5330,5330,5330,0
20231019,175000,255562570,5330,5330,5330,5330,0
20231019,174900,255562570,5330,5330,5330,5330,0
20231019,174800,255562570,5330,5330,5330,5330,0
20231019,174700,255562570,5330,5330,5330,5330,0
20231019,174600,255562570,5330,5330,5330,5330,0
20231019,174500,255562570,5330,5330,5330,5330,493
20231019,174400,255562570,5330,5330,5330,5330,0
20231019,174300,255562570,5330,5330,5330,5330,0
20231019,174200,255562570,5330,5330,5330,5330,0
20231019,174100,255562570,5330,5330,5330,5330,0
20231019,174000,255562570,5330,5330,5330,5330,0
20231019,173900,255562570,5330,5330,5330,5330,0
20231019,173800,255562570,5330,5330,5330,5330,0
20231019,173700,255562570,5330,5330,5330,5330,0
20231019,173600,255562570,5330,5330,5330,5330,0
20231019,173500,255562570,5330,5330,5330,5330,0
20231019,173400,255562570,5330,5330,5330,5330,0
20231019,173300,255562570,5330,5330,5330,5330,0
20231019,173200,255562570,5330,5330,5330,5330,0
20231019,173100,255562570,5330,5330,5330,5330,0
20231019,173000,255562570,5330,5330,5330,5330,0
20231019,172900,255562570,5330,5330,5330,5330,0
20231019,172800,255562570,5330,5330,5330,5330,0
20231019,172700,255562570,5330,5330,5330,5330,0
20231019,172600,255562570,5330,5330,5330,5330,0
20231019,172500,255562570,5330,5330,5330,5330,0
20231019,172400,255562570,5330,5330,5330,5330,0
20231019,172300,255562570,5330,5330,5330,5330,0
20231019,172200,255562570,5330,5330,5330,5330,0
20231019,172100,255562570,5330,5330,5330,5330,0
20231019,172000,255562570,5330,5330,5330,5330,0
20231019,171900,255562570,5330,5330,5330,5330,0
20231019,171800,255562570,5330,5330,5330,5330,0
20231019,171700,255562570,5330,5330,5330,5330,0
20231019,171600,255562570,5330,5330,5330,5330,0
20231019,171500,255562570,5330,5330,5330,5330,493
20231019,171400,255562570,5330,5330,5330,5330,0
20231019,171300,255562570,5330,5330,5330,5330,0
20231019,171200,255562570,5330,5330,5330,5330,0
20231019,171100,255562570,5330,5330,5330,5330,0
20231019,171000,255562570,5330,5330,5330,5330,0
20231019,170900,255562570,5330,5330,5330,5330,0
20231019,170800,255562570,5330,5330,5330,5330,0
20231019,170700,255562570,5330,5330,5330,5330,0
20231019,170600,255562570,5330,5330,5330,5330,0
20231019,170500,255562570,5330,5330,5330,5330,0
20231019,170400,255562570,5330,5330,5330,5330,0
20231019,170300,255562570,5330,5330,5330,5330,0
20231019,170200,255562570,5330,5330,5330,5330,0
20231019,170100,255562570,5330,5330,5330,5330,0
20231019,170000,255562570,5330,5330,5330,5330,0
20231019,165900,255562570,5330,5330,5330,5330,0
20231019,165800,255562570,5330,5330,5330,5330,0
20231019,165700,255562570,5330,5330,5330,5330,0
20231019,165600,255562570,5330,5330,5330,5330,0
20231019,165500,255562570,5330,5330,5330,5330,0
20231019,165400,255562570,5330,5330,5330,5330,0
20231019,165300,255562570,5330,5330,5330,5330,0
20231019,165200,255562570,5330,5330,5330,5330,0
20231019,165100,255562570,5330,5330,5330,5330,0
20231019,165000,255562570,5330,5330,5330,5330,0
20231019,164900,255562570,5330,5330,5330,5330,0
20231019,164800,255562570,5330,5330,5330,5330,0
20231019,164700,255562570,5330,5330,5330,5330,0
20231019,164600,255562570,5330,5330,5330,5330,0
20231019,164500,255562570,5330,5330,5330,5330,493
20231019,164400,255562570,5330,5330,5330,5330,0
20231019,164300,255562570,5330,5330,5330,5330,0
20231019,164200,255562570,5330,5330,5330,5330,0
20231019,164100,255562570,5330,5330,5330,5330,0
20231019,164000,255562570,5330,5330,5330,5330,0
20231019,163900,255562570,5330,5330,5330,5330,0
20231019,163800,255562570,5330,5330,5330,5330,0
20231019,163700,255562570,5330,5330,5330,5330,0
20231019,163600,255562570,5330,5330,5330,5330,0
20231019,163500,255562570,5330,5330,5330,5330,0
20231019,163400,255562570,5330,5330,5330,5330,0
20231019,163300,255562570,5330,5330,5330,5330,0
20231019,163200,255562570,5330,5330,5330,5330,0
20231019,163100,255562570,5330,5330,5330,5330,0
20231019,163000,255562570,5330,5330,5330,5330,0
20231019,162900,255562570,5330,5330,5330,5330,0
20231019,162800,255562570,5330,5330,5330,5330,0
20231019,162700,255562570,5330,5330,5330,5330,0
20231019,162600,255562570,5330,5330,5330,5330,0
20231019,162500,255562570,5330,5330,5330,5330,0
20231019,162400,255562570,5330,5330,5330,5330,0
20231019,162300,255562570,5330,5330,5330,5330,0
20231019,162200,255562570,5330,5330,5330,5330,0
20231019,162100,255562570,5330,5330,5330,5330,0
20231019,162000,255562570,5330,5330,5330,5330,0
20231019,161900,255562570,5330,5330,5330,5330,0
20231019,161800,255562570,5330,5330,5330,5330,0
20231019,161700,255562570,5330,5330,5330,5330,0
20231019,161600,255562570,5330,5330,5330,5330,0
20231019,161500,255562570,5330,5330,5330,5330,493
20231019,161400,255562570,5330,5330,5330,5330,0
20231019,161300,255562570,5330,5330,5330,5330,0
20231019,161200,255562570,5330,5330,5330,5330,0
20231019,161100,255562570,5330,5330,5330,5330,0
20231019,161000,255562570,5330,5330,5330,5330,0
20231019,160900,255562570,5330,5330,5330,5330,0
20231019,160800,255562570,5330,5330,5330,5330,0
20231019,160700,255562570,5330,5330,5330,5330,0
20231019,160600,255562570,5330,5330,5330,5330,0
20231019,160500,255562570,5330,5330,5330,5330,0
20231019,160400,255562570,5330,5330,5330,5330,0
20231019,160300,255562570,5330,5330,5330,5330,0
20231019,160200,255562570,5330,5330,5330,5330,0
20231019,160100,255562570,5330,5330,5330,5330,0
20231019,160000,255562570,5330,5330,5330,5330,0
20231019,155900,255562570,5330,5330,5330,5330,0
20231019,155800,255562570,5330,5330,5330,5330,0
20231019,155700,255562570,5330,5330,5330,5330,0
20231019,155600,255562570,5330,5330,5330,5330,0
20231019,155500,255562570,5330,5330,5330,5330,0
20231019,155400,255562570,5330,5330,5330,5330,0
20231019,155300,255562570,5330,5330,5330,5330,0
20231019,155200,255562570,5330,5330,5330,5330,0
20231019,155100,255562570,5330,5330,5330,5330,0
20231019,155000,255562570,5330,5330,5330,5330,0
20231019,154900,255562570,5330,5330,5330,5330,0
20231019,154800,255562570,5330,5330,5330,5330,0
20231019,154700,255562570,5330,5330,5330,5330,0
20231019,154600,255562570,5330,5330,5330,5330,0
20231019,154500,255562570,5330,5330,5330,5330,493
20231019,154400,255562570,5330,5330,5330,5330,0
20231019,154300,255562570,5330,5330,5330,5330,0
20231019,154200,255562570,5330,5330,5330,5330,0
20231019,154100,255562570,5330,5330,5330,5330,0
20231019,154000,255562570,5330,5330,5330,5330,0
20231019,153900,255562570,5330,5330,5330,5330,0
20231019,153800,255562570,5330,5330,5330,5330,0
20231019,153700,255562570,5330,5330,5330,5330,0
20231019,153600,255562570,5330,5330,5330,5330,0
20231019,153500,255562570,5330,5330,5330,5330,0
20231019,153400,255562570,5330,5330,5330,5330,0
20231019,153300,255562570,5330,5330,5330,5330,0
20231019,153200,255562570,5330,5330,5330,5330,0
20231019,153100,255562570,5330,5330,5330,5330,0
20231019,153000,255562570,5330,5330,5330,5330,493
20231019,152900,252934880,5330,5330,5330,5330,0
20231019,152800,252934880,5330,5330,5330,5330,0
20231019,152700,252934880,5330,5330,5330,5330,0
20231019,152600,252934880,5330,5330,5330,5330,0
20231019,152500,252934880,5330,5330,5330,5330,0
20231019,152400,252934880,5330,5330,5330,5330,0
20231019,152300,252934880,5330,5330,5330,5330,0
20231019,152200,252934880,5330,5330,5330,5330,0
20231019,152100,252934880,5330,5330,5330,5330,0
20231019,152000,252934880,5330,5330,5330,5330,0
20231019,151900,252934880,5330,5330,5330,5330,0
20231019,151800,252934880,5330,5350,5350,5330,440
20231019,151700,250588020,5360,5360,5360,5360,4
20231019,151600,250566580,5360,5360,5360,5360,0
20231019,151500,250566580,5360,5340,5360,5340,745
20231019,151400,246587440,5330,5330,5330,5330,1
20231019,151300,246582110,5330,5330,5330,5330,0
20231019,151200,246582110,5330,5340,5340,5330,1994
20231019,151100,235934220,5340,5340,5340,5340,0
20231019,151000,235934220,5340,5340,5340,5340,0
20231019,150900,235934220,5340,5340,5340,5340,0
20231019,150800,235934220,5340,5340,5340,5340,0
20231019,150700,235934220,5340,5340,5340,5340,169
20231019,150600,235031760,5360,5350,5360,5350,188
20231019,150500,234024090,5340,5340,5340,5340,0
20231019,150400,234024090,5340,5340,5340,5340,0
20231019,150300,234024090,5340,5340,5340,5340,242
20231019,150200,232731810,5340,5340,5340,5340,0
20231019,150100,232731810,5340,5340,5340,5340,121
20231019,150000,232085670,5340,5340,5340,5340,590
20231019,145900,228935070,5340,5340,5340,5340,0
20231019,145800,228935070,5340,5340,5340,5340,1
20231019,145700,228929730,5340,5340,5340,5340,200
20231019,145600,227861730,5340,5340,5340,5340,0
20231019,145500,227861730,5340,5340,5340,5340,0
20231019,145400,227861730,5340,5340,5340,5340,0
20231019,145300,227861730,5340,5340,5340,5340,0
20231019,145200,227861730,5340,5340,5340,5340,11
20231019,145100,227802990,5340,5340,5340,5340,0
20231019,145000,227802990,5340,5340,5340,5340,0
20231019,144900,227802990,5340,5340,5340,5340,580
20231019,144800,224705790,5340,5340,5340,5340,130
20231019,144700,224011590,5340,5340,5340,5340,0
20231019,144600,224011590,5340,5340,5340,5340,0
20231019,144500,224011590,5340,5340,5340,5340,0
20231019,144400,224011590,5340,5340,5340,5340,289
20231019,144300,222468330,5350,5350,5350,5350,0
20231019,144200,222468330,5350,5350,5350,5350,0
20231019,144100,222468330,5350,5350,5350,5350,18
20231019,144000,222372030,5350,5350,5350,5350,200
20231019,143900,221302030,5360,5360,5360,5360,1
20231019,143800,221296670,5340,5360,5360,5340,2
20231019,143700,221285970,5340,5340,5340,5340,0
20231019,143600,221285970,5340,5340,5340,5340,0
20231019,143500,221285970,5340,5340,5340,5340,0
20231019,143400,221285970,5340,5340,5340,5340,0
20231019,143300,221285970,5340,5340,5340,5340,0
20231019,143200,221285970,5340,5340,5340,5340,0
20231019,143100,221285970,5340,5340,5340,5340,1300
20231019,143000,214343970,5360,5360,5360,5360,0
20231019,142900,214343970,5360,5360,5360,5360,0
20231019,142800,214343970,5360,5360,5360,5360,186
20231019,142700,213347010,5360,5360,5360,5360,1
20231019,142600,213341650,5340,5340,5340,5340,0
20231019,142500,213341650,5340,5340,5340,5340,0
20231019,142400,213341650,5340,5350,5350,5340,138
20231019,142300,212604700,5350,5350,5350,5350,306
20231019,142200,210967600,5350,5350,5350,5350,0
20231019,142100,210967600,5350,5350,5350,5350,0
20231019,142000,210967600,5350,5350,5350,5350,0
20231019,141900,210967600,5350,5350,5350,5350,0
20231019,141800,210967600,5350,5350,5350,5350,0
20231019,141700,210967600,5350,5350,5350,5350,0
20231019,141600,210967600,5350,5350,5350,5350,0
20231019,141500,210967600,5350,5350,5350,5350,0
20231019,141400,210967600,5350,5350,5350,5350,0
20231019,141300,210967600,5350,5350,5350,5350,0
20231019,141200,210967600,5350,5350,5350,5350,416
20231019,141100,208742000,5350,5350,5350,5350,0
20231019,141000,208742000,5350,5350,5350,5350,0
20231019,140900,208742000,5350,5350,5350,5350,0
20231019,140800,208742000,5350,5350,5350,5350,0
20231019,140700,208742000,5350,5350,5350,5350,200
20231019,140600,207672000,5350,5350,5350,5350,0
20231019,140500,207672000,5350,5340,5350,5340,358
20231019,140400,205759850,5340,5340,5340,5340,0
20231019,140300,205759850,5340,5340,5340,5340,0
20231019,140200,205759850,5340,5340,5340,5340,0
20231019,140100,205759850,5340,5340,5340,5340,0
20231019,140000,205759850,5340,5340,5340,5340,0
20231019,135900,205759850,5340,5340,5340,5340,0
20231019,135800,205759850,5340,5340,5340,5340,0
20231019,135700,205759850,5340,5340,5340,5340,0
20231019,135600,205759850,5340,5340,5340,5340,0
20231019,135500,205759850,5340,5340,5340,5340,0
20231019,135400,205759850,5340,5340,5340,5340,120
20231019,135300,205119050,5340,5340,5340,5340,0
20231019,135200,205119050,5340,5340,5340,5340,66
20231019,135100,204766610,5340,5340,5340,5340,1
20231019,135000,204761270,5340,5340,5340,5340,0
20231019,134900,204761270,5340,5340,5340,5340,0
20231019,134800,204761270,5340,5340,5340,5340,37
20231019,134700,204563690,5310,5310,5310,5310,0
20231019,134600,204563690,5310,5310,5310,5310,0
20231019,134500,204563690,5310,5310,5310,5310,0
20231019,134400,204563690,5310,5310,5310,5310,0
20231019,134300,204563690,5310,5310,5310,5310,1
20231019,134200,204558380,5300,5310,5310,5300,2
20231019,134100,204547770,5300,5300,5300,5300,0
20231019,134000,204547770,5300,5300,5300,5300,0
20231019,133900,204547770,5300,5300,5300,5300,0
20231019,133800,204547770,5300,5300,5300,5300,0
20231019,133700,204547770,5300,5310,5310,5300,455
20231019,133600,202132130,5320,5310,5320,5310,1071
20231019,133500,196445000,5320,5320,5320,5320,225
20231019,133400,195248000,5330,5330,5330,5330,0
20231019,133300,195248000,5330,5320,5330,5320,102
20231019,133200,194704360,5320,5320,5320,5320,0
20231019,133100,194704360,5320,5320,5320,5320,0
20231019,133000,194704360,5320,5330,5330,5320,320
20231019,132900,193000350,5350,5350,5350,5350,0
20231019,132800,193000350,5350,5350,5350,5350,0
20231019,132700,193000350,5350,5350,5350,5350,0
20231019,132600,193000350,5350,5350,5350,5350,0
20231019,132500,193000350,5350,5350,5350,5350,0
20231019,132400,193000350,5350,5350,5350,5350,300
20231019,132300,191395350,5330,5330,5330,5330,100
20231019,132200,190862350,5330,5340,5340,5330,195
20231019,132100,189822000,5330,5330,5330,5330,0
20231019,132000,189822000,5330,5330,5330,5330,0
20231019,131900,189822000,5330,5330,5330,5330,0
20231019,131800,189822000,5330,5330,5330,5330,0
20231019,131700,189822000,5330,5330,5330,5330,0
20231019,131600,189822000,5330,5330,5330,5330,143
20231019,131500,189059810,5340,5340,5340,5340,0
20231019,131400,189059810,5340,5340,5340,5340,0
20231019,131300,189059810,5340,5340,5340,5340,0
20231019,131200,189059810,5340,5350,5350,5340,1114
20231019,131100,183110850,5350,5350,5350,5350,50
20231019,131000,182843350,5350,5350,5350,5350,50
20231019,130900,182575850,5350,5350,5350,5350,768
20231019,130800,178467050,5350,5350,5350,5350,0
20231019,130700,178467050,5350,5350,5350,5350,100
20231019,130600,177932050,5350,5350,5350,5350,184
20231019,130500,176947650,5350,5350,5350,5350,0
20231019,130400,176947650,5350,5350,5350,5350,0
20231019,130300,176947650,5350,5350,5350,5350,0
20231019,130200,176947650,5350,5350,5350,5350,188
20231019,130100,175941850,5350,5350,5350,5350,0
20231019,130000,175941850,5350,5350,5350,5350,0
20231019,125900,175941850,5350,5350,5350,5350,12
20231019,125800,175877650,5350,5350,5350,5350,1
20231019,125700,175872300,5340,5340,5340,5340,0
20231019,125600,175872300,5340,5340,5340,5340,0
20231019,125500,175872300,5340,5340,5340,5340,120
20231019,125400,175231500,5340,5340,5340,5340,0
20231019,125300,175231500,5340,5340,5340,5340,0
20231019,125200,175231500,5340,5340,5340,5340,273
20231019,125100,173773680,5340,5340,5340,5340,200
20231019,125000,172705680,5340,5340,5340,5340,0
20231019,124900,172705680,5340,5340,5340,5340,0
20231019,124800,172705680,5340,5340,5340,5340,0
20231019,124700,172705680,5340,5340,5340,5340,0
20231019,124600,172705680,5340,5340,5340,5340,0
20231019,124500,172705680,5340,5340,5340,5340,0
20231019,124400,172705680,5340,5340,5340,5340,0
20231019,124300,172705680,5340,5340,5340,5340,0
20231019,124200,172705680,5340,5340,5340,5340,0
20231019,124100,172705680,5340,5340,5340,5340,0
20231019,124000,172705680,5340,5340,5340,5340,0
20231019,123900,172705680,5340,5340,5340,5340,0
20231019,123800,172705680,5340,5340,5340,5340,1
20231019,123700,172700340,5340,5340,5340,5340,0
20231019,123600,172700340,5340,5340,5340,5340,0
20231019,123500,172700340,5340,5340,5340,5340,0
20231019,123400,172700340,5340,5340,5340,5340,0
20231019,123300,172700340,5340,5340,5340,5340,0
20231019,123200,172700340,5340,5340,5340,5340,0
20231019,123100,172700340,5340,5340,5340,5340,3
20231019,123000,172684320,5340,5340,5340,5340,1
20231019,122900,172678980,5300,5300,5300,5300,271
20231019,122800,171242680,5300,5300,5300,5300,576
20231019,122700,168189880,5300,5300,5300,5300,0
20231019,122600,168189880,5300,5300,5300,5300,0
20231019,122500,168189880,5300,5300,5300,5300,3
20231019,122400,168173980,5310,5310,5310,5310,0
20231019,122300,168173980,5310,5310,5310,5310,53
20231019,122200,167892550,5340,5340,5340,5340,0
20231019,122100,167892550,5340,5340,5340,5340,0
20231019,122000,167892550,5340,5340,5340,5340,0
20231019,121900,167892550,5340,5340,5340,5340,0
20231019,121800,167892550,5340,5340,5340,5340,0
20231019,121700,167892550,5340,5340,5340,5340,0
20231019,121600,167892550,5340,5340,5340,5340,0
20231019,121500,167892550,5340,5340,5340,5340,0
20231019,121400,167892550,5340,5340,5340,5340,0
20231019,121300,167892550,5340,5340,5340,5340,0
20231019,121200,167892550,5340,5330,5340,5330,94
20231019,121100,167390760,5300,5300,5300,5300,200
20231019,121000,166330760,5300,5300,5300,5300,0
20231019,120900,166330760,5300,5300,5300,5300,0
20231019,120800,166330760,5300,5300,5300,5300,407
20231019,120700,164173660,5300,5300,5300,5300,0
20231019,120600,164173660,5300,5300,5300,5300,0
20231019,120500,164173660,5300,5320,5320,5300,217
20231019,120400,163022560,5300,5300,5300,5300,0
20231019,120300,163022560,5300,5300,5300,5300,0
20231019,120200,163022560,5300,5290,5300,5290,19
20231019,120100,162922040,5300,5300,5300,5300,0
20231019,120000,162922040,5300,5300,5300,5300,2883
20231019,115900,147642140,5300,5320,5320,5300,1493
20231019,115800,139722990,5320,5320,5320,5320,0
20231019,115700,139722990,5320,5320,5320,5320,0
20231019,115600,139722990,5320,5320,5320,5320,1
20231019,115500,139717670,5330,5350,5350,5330,119
20231019,115400,139083380,5350,5350,5350,5350,0
20231019,115300,139083380,5350,5350,5350,5350,0
20231019,115200,139083380,5350,5350,5350,5350,0
20231019,115100,139083380,5350,5350,5350,5350,0
20231019,115000,139083380,5350,5350,5350,5350,0
20231019,114900,139083380,5350,5350,5350,5350,0
20231019,114800,139083380,5350,5350,5350,5350,0
20231019,114700,139083380,5350,5330,5350,5330,153
20231019,114600,138266410,5330,5340,5340,5330,6
20231019,114500,138234410,5330,5330,5330,5330,0
20231019,114400,138234410,5330,5330,5330,5330,0
20231019,114300,138234410,5330,5330,5330,5330,0
20231019,114200,138234410,5330,5330,5330,5330,50
20231019,114100,137967910,5300,5300,5300,5300,0
20231019,114000,137967910,5300,5300,5300,5300,2
20231019,113900,137957310,5300,5310,5310,5300,2317
20231019,113800,125673030,5310,5310,5310,5310,60
20231019,113700,125354430,5310,5310,5310,5310,0
20231019,113600,125354430,5310,5330,5330,5310,2647
20231019,113500,111263150,5340,5340,5340,5340,461
20231019,113400,108801410,5350,5350,5350,5350,261
20231019,113300,107405060,5350,5350,5350,5350,0
20231019,113200,107405060,5350,5350,5350,5350,0
20231019,113100,107405060,5350,5350,5350,5350,0
20231019,113000,107405060,5350,5350,5350,5350,0
20231019,112900,107405060,5350,5350,5350,5350,260
20231019,112800,106014060,5350,5350,5350,5350,120
20231019,112700,105372060,5350,5350,5350,5350,0
20231019,112600,105372060,5350,5350,5350,5350,300
20231019,112500,103767060,5380,5380,5380,5380,0
20231019,112400,103767060,5380,5380,5380,5380,60
20231019,112300,103444260,5380,5380,5380,5380,0
20231019,112200,103444260,5380,5370,5380,5370,100
20231019,112100,102906280,5370,5370,5370,5370,0
20231019,112000,102906280,5370,5370,5370,5370,0
20231019,111900,102906280,5370,5370,5370,5370,0
20231019,111800,102906280,5370,5370,5380,5370,102
20231019,111700,102358520,5340,5340,5340,5340,0
20231019,111600,102358520,5340,5350,5350,5340,61
20231019,111500,102032770,5340,5340,5340,5340,0
20231019,111400,102032770,5340,5340,5340,5340,0
20231019,111300,102032770,5340,5340,5340,5340,0
20231019,111200,102032770,5340,5340,5340,5340,220
20231019,111100,100857970,5340,5340,5340,5340,10
20231019,111000,100804570,5330,5330,5330,5330,0
20231019,110900,100804570,5330,5330,5330,5330,0
20231019,110800,100804570,5330,5360,5360,5330,2500
20231019,110700,87423740,5370,5370,5370,5370,0
20231019,110600,87423740,5370,5370,5370,5370,0
20231019,110500,87423740,5370,5370,5370,5370,3
20231019,110400,87407630,5370,5370,5370,5370,0
20231019,110300,87407630,5370,5370,5370,5370,105
20231019,110200,86843780,5390,5390,5390,5390,0
20231019,110100,86843780,5390,5390,5390,5390,0
20231019,110000,86843780,5390,5370,5390,5370,447
20231019,105900,84442190,5380,5380,5380,5380,0
20231019,105800,84442190,5380,5380,5380,5380,30
20231019,105700,84280790,5380,5380,5380,5380,190
20231019,105600,83258590,5380,5380,5380,5380,0
20231019,105500,83258590,5380,5380,5380,5380,0
20231019,105400,83258590,5380,5380,5380,5380,1
20231019,105300,83253210,5370,5370,5370,5370,0
20231019,105200,83253210,5370,5370,5370,5370,0
20231019,105100,83253210,5370,5380,5380,5370,139
20231019,105000,82506640,5370,5370,5370,5370,738
20231019,104900,78543580,5380,5380,5380,5380,19
20231019,104800,78441360,5390,5390,5390,5390,0
20231019,104700,78441360,5390,5390,5390,5390,0
20231019,104600,78441360,5390,5390,5390,5390,0
20231019,104500,78441360,5390,5390,5390,5390,0
20231019,104400,78441360,5390,5390,5390,5390,1
20231019,104300,78435970,5370,5410,5410,5370,1071
20231019,104200,72682540,5390,5400,5400,5390,25
20231019,104100,72547690,5400,5400,5400,5400,10
20231019,104000,72493690,5410,5390,5410,5390,13
20231019,103900,72423580,5390,5420,5420,5390,124
20231019,103800,71753890,5400,5400,5400,5400,0
20231019,103700,71753890,5400,5400,5400,5400,0
20231019,103600,71753890,5400,5400,5400,5400,190
20231019,103500,70727890,5400,5400,5400,5400,0
20231019,103400,70727890,5400,5400,5400,5400,0
20231019,103300,70727890,5400,5400,5400,5400,0
20231019,103200,70727890,5400,5400,5400,5400,0
20231019,103100,70727890,5400,5400,5400,5400,0
20231019,103000,70727890,5400,5400,5400,5400,0
20231019,102900,70727890,5400,5400,5400,5400,0
20231019,102800,70727890,5400,5400,5400,5400,2
20231019,102700,70717090,5410,5410,5410,5410,0
20231019,102600,70717090,5410,5410,5410,5410,10
20231019,102500,70662990,5410,5410,5410,5410,220
20231019,102400,69472790,5410,5410,5410,5410,0
20231019,102300,69472790,5410,5410,5410,5410,0
20231019,102200,69472790,5410,5410,5410,5410,0
20231019,102100,69472790,5410,5410,5410,5410,0
20231019,102000,69472790,5410,5410,5410,5410,1
20231019,101900,69467380,5410,5410,5410,5410,0
20231019,101800,69467380,5410,5410,5410,5410,0
20231019,101700,69467380,5410,5410,5410,5410,0
20231019,101600,69467380,5410,5410,5410,5410,0
20231019,101500,69467380,5410,5410,5410,5410,0
20231019,101400,69467380,5410,5410,5410,5410,0
20231019,101300,69467380,5410,5410,5410,5410,4
20231019,101200,69445740,5410,5410,5410,5410,0
20231019,101100,69445740,5410,5410,5410,5410,102
20231019,101000,68893920,5410,5410,5410,5410,2
20231019,100900,68883100,5370,5370,5370,5370,0
20231019,100800,68883100,5370,5400,5400,5370,381
20231019,100700,66833180,5420,5420,5420,5420,0
20231019,100600,66833180,5420,5420,5420,5420,0
20231019,100500,66833180,5420,5420,5420,5420,0
20231019,100400,66833180,5420,5420,5420,5420,498
20231019,100300,64134020,5450,5450,5450,5450,0
20231019,100200,64134020,5450,5410,5450,5410,43
20231019,100100,63899710,5450,5450,5450,5450,0
20231019,100000,63899710,5450,5450,5450,5450,0
20231019,095900,63899710,5450,5450,5450,5450,0
20231019,095800,63899710,5450,5440,5450,5440,10
20231019,095700,63845300,5440,5440,5440,5440,0
20231019,095600,63845300,5440,5440,5440,5440,0
20231019,095500,63845300,5440,5440,5440,5440,0
20231019,095400,63845300,5440,5440,5440,5440,0
20231019,095300,63845300,5440,5440,5440,5440,184
20231019,095200,62844340,5440,5440,5440,5440,2
20231019,095100,62833460,5440,5440,5440,5440,0
20231019,095000,62833460,5440,5390,5440,5390,35
20231019,094900,62643720,5380,5410,5410,5380,1254
20231019,094800,55875130,5420,5440,5440,5420,2008
20231019,094700,44951650,5440,5440,5440,5440,0
20231019,094600,44951650,5440,5440,5440,5440,0
20231019,094500,44951650,5440,5440,5440,5440,0
20231019,094400,44951650,5440,5440,5440,5440,2
20231019,094300,44940770,5430,5430,5430,5430,5
20231019,094200,44913620,5430,5430,5430,5430,0
20231019,094100,44913620,5430,5430,5430,5430,0
20231019,094000,44913620,5430,5430,5430,5430,0
20231019,093900,44913620,5430,5430,5430,5430,0
20231019,093800,44913620,5430,5430,5430,5430,0
20231019,093700,44913620,5430,5430,5430,5430,0
20231019,093600,44913620,5430,5430,5430,5430,0
20231019,093500,44913620,5430,5430,5430,5430,0
20231019,093400,44913620,5430,5420,5430,5420,7
20231019,093300,44875620,5390,5390,5390,5390,0
20231019,093200,44875620,5390,5390,5390,5390,0
20231019,093100,44875620,5390,5390,5390,5390,0
20231019,093000,44875620,5390,5390,5390,5390,0
20231019,092900,44875620,5390,5390,5390,5390,18
20231019,092800,44778600,5380,5400,5400,5380,545
20231019,092700,41836220,5400,5400,5400,5400,0
20231019,092600,41836220,5400,5400,5400,5400,0
20231019,092500,41836220,5400,5400,5400,5400,0
20231019,092400,41836220,5400,5400,5400,5400,288
20231019,092300,40281020,5400,5420,5420,5400,1160
20231019,092200,34013120,5420,5440,5440,5420,29
20231019,092100,33855640,5440,5420,5440,5420,48
20231019,092000,33594880,5430,5430,5430,5430,2
20231019,091900,33584020,5420,5410,5420,5410,5
20231019,091800,33556940,5400,5400,5400,5400,0
20231019,091700,33556940,5400,5400,5400,5400,83
20231019,091600,33108740,5400,5400,5400,5400,90
20231019,091500,32622740,5400,5400,5400,5400,213
20231019,091400,31472540,5400,5400,5400,5400,0
20231019,091300,31472540,5400,5400,5400,5400,10
20231019,091200,31418540,5380,5380,5380,5360,310
20231019,091100,29755360,5370,5370,5370,5370,0
20231019,091000,29755360,5370,5370,5370,5370,0
20231019,090900,29755360,5370,5380,5380,5370,541
20231019,090800,26848780,5380,5400,5400,5380,130
20231019,090700,26149180,5400,5400,5400,5400,0
20231019,090600,26149180,5400,5400,5400,5400,100
20231019,090500,25609180,5390,5420,5450,5390,1774
20231019,090400,16012880,5430,5430,5430,5430,62
20231019,090300,15676220,5430,5450,5450,5430,2083
20231019,090200,4325310,5450,5450,5450,5450,0
20231019,090100,4325310,5450,5480,5480,5450,580
20231019,090000,1161040,5490,5510,5510,5490,211