stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202300,1693262220,5920,5920,5920,5920,8831
20231027,202200,1693262220,5920,5920,5920,5920,0
20231027,202100,1693262220,5920,5920,5920,5920,0
20231027,202000,1693262220,5920,5920,5920,5920,0
20231027,201900,1693262220,5920,5920,5920,5920,0
20231027,201800,1693262220,5920,5920,5920,5920,0
20231027,201700,1693262220,5920,5920,5920,5920,0
20231027,201600,1693262220,5920,5920,5920,5920,0
20231027,201500,1693262220,5920,5920,5920,5920,0
20231027,201400,1693262220,5920,5920,5920,5920,0
20231027,201300,1693262220,5920,5920,5920,5920,0
20231027,201200,1693262220,5920,5920,5920,5920,0
20231027,201100,1693262220,5920,5920,5920,5920,0
20231027,201000,1693262220,5920,5920,5920,5920,0
20231027,200900,1693262220,5920,5920,5920,5920,0
20231027,200800,1693262220,5920,5920,5920,5920,0
20231027,200700,1693262220,5920,5920,5920,5920,0
20231027,200600,1693262220,5920,5920,5920,5920,0
20231027,200500,1693262220,5920,5920,5920,5920,0
20231027,200400,1693262220,5920,5920,5920,5920,0
20231027,200300,1693262220,5920,5920,5920,5920,0
20231027,200200,1693262220,5920,5920,5920,5920,0
20231027,200100,1693262220,5920,5920,5920,5920,0
20231027,200000,1693262220,5920,5920,5920,5920,0
20231027,195900,1693262220,5920,5920,5920,5920,0
20231027,195800,1693262220,5920,5920,5920,5920,0
20231027,195700,1693262220,5920,5920,5920,5920,0
20231027,195600,1693262220,5920,5920,5920,5920,0
20231027,195500,1693262220,5920,5920,5920,5920,0
20231027,195400,1693262220,5920,5920,5920,5920,0
20231027,195300,1693262220,5920,5920,5920,5920,8831
20231027,195200,1693262220,5920,5920,5920,5920,0
20231027,195100,1693262220,5920,5920,5920,5920,0
20231027,195000,1693262220,5920,5920,5920,5920,0
20231027,194900,1693262220,5920,5920,5920,5920,0
20231027,194800,1693262220,5920,5920,5920,5920,0
20231027,194700,1693262220,5920,5920,5920,5920,0
20231027,194600,1693262220,5920,5920,5920,5920,0
20231027,194500,1693262220,5920,5920,5920,5920,0
20231027,194400,1693262220,5920,5920,5920,5920,0
20231027,194300,1693262220,5920,5920,5920,5920,0
20231027,194200,1693262220,5920,5920,5920,5920,0
20231027,194100,1693262220,5920,5920,5920,5920,0
20231027,194000,1693262220,5920,5920,5920,5920,0
20231027,193900,1693262220,5920,5920,5920,5920,0
20231027,193800,1693262220,5920,5920,5920,5920,0
20231027,193700,1693262220,5920,5920,5920,5920,0
20231027,193600,1693262220,5920,5920,5920,5920,0
20231027,193500,1693262220,5920,5920,5920,5920,0
20231027,193400,1693262220,5920,5920,5920,5920,0
20231027,193300,1693262220,5920,5920,5920,5920,0
20231027,193200,1693262220,5920,5920,5920,5920,0
20231027,193100,1693262220,5920,5920,5920,5920,0
20231027,193000,1693262220,5920,5920,5920,5920,0
20231027,192900,1693262220,5920,5920,5920,5920,0
20231027,192800,1693262220,5920,5920,5920,5920,0
20231027,192700,1693262220,5920,5920,5920,5920,0
20231027,192600,1693262220,5920,5920,5920,5920,0
20231027,192500,1693262220,5920,5920,5920,5920,0
20231027,192400,1693262220,5920,5920,5920,5920,0
20231027,192300,1693262220,5920,5920,5920,5920,8831
20231027,192200,1693262220,5920,5920,5920,5920,0
20231027,192100,1693262220,5920,5920,5920,5920,0
20231027,192000,1693262220,5920,5920,5920,5920,0
20231027,191900,1693262220,5920,5920,5920,5920,0
20231027,191800,1693262220,5920,5920,5920,5920,0
20231027,191700,1693262220,5920,5920,5920,5920,0
20231027,191600,1693262220,5920,5920,5920,5920,0
20231027,191500,1693262220,5920,5920,5920,5920,0
20231027,191400,1693262220,5920,5920,5920,5920,0
20231027,191300,1693262220,5920,5920,5920,5920,0
20231027,191200,1693262220,5920,5920,5920,5920,0
20231027,191100,1693262220,5920,5920,5920,5920,0
20231027,191000,1693262220,5920,5920,5920,5920,0
20231027,190900,1693262220,5920,5920,5920,5920,0
20231027,190800,1693262220,5920,5920,5920,5920,0
20231027,190700,1693262220,5920,5920,5920,5920,0
20231027,190600,1693262220,5920,5920,5920,5920,0
20231027,190500,1693262220,5920,5920,5920,5920,0
20231027,190400,1693262220,5920,5920,5920,5920,0
20231027,190300,1693262220,5920,5920,5920,5920,0
20231027,190200,1693262220,5920,5920,5920,5920,0
20231027,190100,1693262220,5920,5920,5920,5920,0
20231027,190000,1693262220,5920,5920,5920,5920,0
20231027,185900,1693262220,5920,5920,5920,5920,0
20231027,185800,1693262220,5920,5920,5920,5920,0
20231027,185700,1693262220,5920,5920,5920,5920,0
20231027,185600,1693262220,5920,5920,5920,5920,0
20231027,185500,1693262220,5920,5920,5920,5920,0
20231027,185400,1693262220,5920,5920,5920,5920,0
20231027,185300,1693262220,5920,5920,5920,5920,8831
20231027,185200,1693262220,5920,5920,5920,5920,0
20231027,185100,1693262220,5920,5920,5920,5920,0
20231027,185000,1693262220,5920,5920,5920,5920,0
20231027,184900,1693262220,5920,5920,5920,5920,0
20231027,184800,1693262220,5920,5920,5920,5920,0
20231027,184700,1693262220,5920,5920,5920,5920,0
20231027,184600,1693262220,5920,5920,5920,5920,0
20231027,184500,1693262220,5920,5920,5920,5920,0
20231027,184400,1693262220,5920,5920,5920,5920,0
20231027,184300,1693262220,5920,5920,5920,5920,0
20231027,184200,1693262220,5920,5920,5920,5920,0
20231027,184100,1693262220,5920,5920,5920,5920,0
20231027,184000,1693262220,5920,5920,5920,5920,0
20231027,183900,1693262220,5920,5920,5920,5920,0
20231027,183800,1693262220,5920,5920,5920,5920,0
20231027,183700,1693262220,5920,5920,5920,5920,0
20231027,183600,1693262220,5920,5920,5920,5920,0
20231027,183500,1693262220,5920,5920,5920,5920,0
20231027,183400,1693262220,5920,5920,5920,5920,0
20231027,183300,1693262220,5920,5920,5920,5920,0
20231027,183200,1693262220,5920,5920,5920,5920,0
20231027,183100,1693262220,5920,5920,5920,5920,0
20231027,183000,1693262220,5920,5920,5920,5920,0
20231027,182900,1693262220,5920,5920,5920,5920,0
20231027,182800,1693262220,5920,5920,5920,5920,0
20231027,182700,1693262220,5920,5920,5920,5920,0
20231027,182600,1693262220,5920,5920,5920,5920,0
20231027,182500,1693262220,5920,5920,5920,5920,0
20231027,182400,1693262220,5920,5920,5920,5920,0
20231027,182300,1693262220,5920,5920,5920,5920,8831
20231027,182200,1693262220,5920,5920,5920,5920,0
20231027,182100,1693262220,5920,5920,5920,5920,0
20231027,182000,1693262220,5920,5920,5920,5920,0
20231027,181900,1693262220,5920,5920,5920,5920,0
20231027,181800,1693262220,5920,5920,5920,5920,0
20231027,181700,1693262220,5920,5920,5920,5920,0
20231027,181600,1693262220,5920,5920,5920,5920,0
20231027,181500,1693262220,5920,5920,5920,5920,0
20231027,181400,1693262220,5920,5920,5920,5920,0
20231027,181300,1693262220,5920,5920,5920,5920,0
20231027,181200,1693262220,5920,5920,5920,5920,0
20231027,181100,1693262220,5920,5920,5920,5920,0
20231027,181000,1693262220,5920,5920,5920,5920,0
20231027,180900,1693262220,5920,5920,5920,5920,0
20231027,180800,1693262220,5920,5920,5920,5920,0
20231027,180700,1693262220,5920,5920,5920,5920,0
20231027,180600,1693262220,5920,5920,5920,5920,0
20231027,180500,1693262220,5920,5920,5920,5920,0
20231027,180400,1693262220,5920,5920,5920,5920,0
20231027,180300,1693262220,5920,5920,5920,5920,0
20231027,180200,1693262220,5920,5920,5920,5920,0
20231027,180100,1693262220,5920,5920,5920,5920,0
20231027,180000,1693262220,5920,5920,5920,5920,0
20231027,175900,1693262220,5920,5920,5920,5920,0
20231027,175800,1693262220,5920,5920,5920,5920,0
20231027,175700,1693262220,5920,5920,5920,5920,0
20231027,175600,1693262220,5920,5920,5920,5920,0
20231027,175500,1693262220,5920,5920,5920,5920,0
20231027,175400,1693262220,5920,5920,5920,5920,0
20231027,175300,1693262220,5920,5920,5920,5920,8831
20231027,175200,1693262220,5920,5920,5920,5920,0
20231027,175100,1693262220,5920,5920,5920,5920,0
20231027,175000,1693262220,5920,5920,5920,5920,0
20231027,174900,1693262220,5920,5920,5920,5920,0
20231027,174800,1693262220,5920,5920,5920,5920,0
20231027,174700,1693262220,5920,5920,5920,5920,0
20231027,174600,1693262220,5920,5920,5920,5920,0
20231027,174500,1693262220,5920,5920,5920,5920,0
20231027,174400,1693262220,5920,5920,5920,5920,0
20231027,174300,1693262220,5920,5920,5920,5920,0
20231027,174200,1693262220,5920,5920,5920,5920,0
20231027,174100,1693262220,5920,5920,5920,5920,0
20231027,174000,1693262220,5920,5920,5920,5920,0
20231027,173900,1693262220,5920,5920,5920,5920,0
20231027,173800,1693262220,5920,5920,5920,5920,0
20231027,173700,1693262220,5920,5920,5920,5920,0
20231027,173600,1693262220,5920,5920,5920,5920,0
20231027,173500,1693262220,5920,5920,5920,5920,0
20231027,173400,1693262220,5920,5920,5920,5920,0
20231027,173300,1693262220,5920,5920,5920,5920,0
20231027,173200,1693262220,5920,5920,5920,5920,0
20231027,173100,1693262220,5920,5920,5920,5920,0
20231027,173000,1693262220,5920,5920,5920,5920,0
20231027,172900,1693262220,5920,5920,5920,5920,0
20231027,172800,1693262220,5920,5920,5920,5920,0
20231027,172700,1693262220,5920,5920,5920,5920,0
20231027,172600,1693262220,5920,5920,5920,5920,0
20231027,172500,1693262220,5920,5920,5920,5920,0
20231027,172400,1693262220,5920,5920,5920,5920,0
20231027,172300,1693262220,5920,5920,5920,5920,8831
20231027,172200,1693262220,5920,5920,5920,5920,0
20231027,172100,1693262220,5920,5920,5920,5920,0
20231027,172000,1693262220,5920,5920,5920,5920,0
20231027,171900,1693262220,5920,5920,5920,5920,0
20231027,171800,1693262220,5920,5920,5920,5920,0
20231027,171700,1693262220,5920,5920,5920,5920,0
20231027,171600,1693262220,5920,5920,5920,5920,0
20231027,171500,1693262220,5920,5920,5920,5920,0
20231027,171400,1693262220,5920,5920,5920,5920,0
20231027,171300,1693262220,5920,5920,5920,5920,0
20231027,171200,1693262220,5920,5920,5920,5920,0
20231027,171100,1693262220,5920,5920,5920,5920,0
20231027,171000,1693262220,5920,5920,5920,5920,0
20231027,170900,1693262220,5920,5920,5920,5920,0
20231027,170800,1693262220,5920,5920,5920,5920,0
20231027,170700,1693262220,5920,5920,5920,5920,0
20231027,170600,1693262220,5920,5920,5920,5920,0
20231027,170500,1693262220,5920,5920,5920,5920,0
20231027,170400,1693262220,5920,5920,5920,5920,0
20231027,170300,1693262220,5920,5920,5920,5920,0
20231027,170200,1693262220,5920,5920,5920,5920,0
20231027,170100,1693262220,5920,5920,5920,5920,0
20231027,170000,1693262220,5920,5920,5920,5920,0
20231027,165900,1693262220,5920,5920,5920,5920,0
20231027,165800,1693262220,5920,5920,5920,5920,0
20231027,165700,1693262220,5920,5920,5920,5920,0
20231027,165600,1693262220,5920,5920,5920,5920,0
20231027,165500,1693262220,5920,5920,5920,5920,0
20231027,165400,1693262220,5920,5920,5920,5920,0
20231027,165300,1693262220,5920,5920,5920,5920,8831
20231027,165200,1693262220,5920,5920,5920,5920,0
20231027,165100,1693262220,5920,5920,5920,5920,0
20231027,165000,1693262220,5920,5920,5920,5920,0
20231027,164900,1693262220,5920,5920,5920,5920,0
20231027,164800,1693262220,5920,5920,5920,5920,0
20231027,164700,1693262220,5920,5920,5920,5920,0
20231027,164600,1693262220,5920,5920,5920,5920,0
20231027,164500,1693262220,5920,5920,5920,5920,0
20231027,164400,1693262220,5920,5920,5920,5920,0
20231027,164300,1693262220,5920,5920,5920,5920,0
20231027,164200,1693262220,5920,5920,5920,5920,0
20231027,164100,1693262220,5920,5920,5920,5920,0
20231027,164000,1693262220,5920,5920,5920,5920,0
20231027,163900,1693262220,5920,5920,5920,5920,0
20231027,163800,1693262220,5920,5920,5920,5920,0
20231027,163700,1693262220,5920,5920,5920,5920,0
20231027,163600,1693262220,5920,5920,5920,5920,0
20231027,163500,1693262220,5920,5920,5920,5920,0
20231027,163400,1693262220,5920,5920,5920,5920,0
20231027,163300,1693262220,5920,5920,5920,5920,0
20231027,163200,1693262220,5920,5920,5920,5920,0
20231027,163100,1693262220,5920,5920,5920,5920,0
20231027,163000,1693262220,5920,5920,5920,5920,0
20231027,162900,1693262220,5920,5920,5920,5920,0
20231027,162800,1693262220,5920,5920,5920,5920,0
20231027,162700,1693262220,5920,5920,5920,5920,0
20231027,162600,1693262220,5920,5920,5920,5920,0
20231027,162500,1693262220,5920,5920,5920,5920,0
20231027,162400,1693262220,5920,5920,5920,5920,0
20231027,162300,1693262220,5920,5920,5920,5920,8831
20231027,162200,1693262220,5920,5920,5920,5920,0
20231027,162100,1693262220,5920,5920,5920,5920,0
20231027,162000,1693262220,5920,5920,5920,5920,0
20231027,161900,1693262220,5920,5920,5920,5920,0
20231027,161800,1693262220,5920,5920,5920,5920,0
20231027,161700,1693262220,5920,5920,5920,5920,0
20231027,161600,1693262220,5920,5920,5920,5920,0
20231027,161500,1693262220,5920,5920,5920,5920,0
20231027,161400,1693262220,5920,5920,5920,5920,0
20231027,161300,1693262220,5920,5920,5920,5920,0
20231027,161200,1693262220,5920,5920,5920,5920,0
20231027,161100,1693262220,5920,5920,5920,5920,0
20231027,161000,1693262220,5920,5920,5920,5920,0
20231027,160900,1693262220,5920,5920,5920,5920,0
20231027,160800,1693262220,5920,5920,5920,5920,0
20231027,160700,1693262220,5920,5920,5920,5920,0
20231027,160600,1693262220,5920,5920,5920,5920,0
20231027,160500,1693262220,5920,5920,5920,5920,0
20231027,160400,1693262220,5920,5920,5920,5920,0
20231027,160300,1693262220,5920,5920,5920,5920,0
20231027,160200,1693262220,5920,5920,5920,5920,0
20231027,160100,1693262220,5920,5920,5920,5920,0
20231027,160000,1693262220,5920,5920,5920,5920,0
20231027,155900,1693262220,5920,5920,5920,5920,0
20231027,155800,1693262220,5920,5920,5920,5920,0
20231027,155700,1693262220,5920,5920,5920,5920,0
20231027,155600,1693262220,5920,5920,5920,5920,0
20231027,155500,1693262220,5920,5920,5920,5920,0
20231027,155400,1693262220,5920,5920,5920,5920,0
20231027,155300,1693262220,5920,5920,5920,5920,8831
20231027,155200,1693262220,5920,5920,5920,5920,0
20231027,155100,1693262220,5920,5920,5920,5920,0
20231027,155000,1693262220,5920,5920,5920,5920,0
20231027,154900,1693262220,5920,5920,5920,5920,0
20231027,154800,1693262220,5920,5920,5920,5920,0
20231027,154700,1693262220,5920,5920,5920,5920,0
20231027,154600,1693262220,5920,5920,5920,5920,0
20231027,154500,1693262220,5920,5920,5920,5920,0
20231027,154400,1693262220,5920,5920,5920,5920,0
20231027,154300,1693262220,5920,5920,5920,5920,0
20231027,154200,1693262220,5920,5920,5920,5920,0
20231027,154100,1693262220,5920,5920,5920,5920,0
20231027,154000,1693262220,5920,5920,5920,5920,0
20231027,153900,1693262220,5920,5920,5920,5920,0
20231027,153800,1693262220,5920,5920,5920,5920,0
20231027,153700,1693262220,5920,5920,5920,5920,0
20231027,153600,1693262220,5920,5920,5920,5920,0
20231027,153500,1693262220,5920,5920,5920,5920,0
20231027,153400,1693262220,5920,5920,5920,5920,0
20231027,153300,1693262220,5920,5920,5920,5920,0
20231027,153200,1693262220,5920,5920,5920,5920,0
20231027,153100,1693262220,5920,5920,5920,5920,0
20231027,153000,1693262220,5920,5920,5920,5920,8831
20231027,152900,1640982700,5930,5930,5930,5930,0
20231027,152800,1640982700,5930,5930,5930,5930,0
20231027,152700,1640982700,5930,5930,5930,5930,0
20231027,152600,1640982700,5930,5930,5930,5930,0
20231027,152500,1640982700,5930,5930,5930,5930,0
20231027,152400,1640982700,5930,5930,5930,5930,0
20231027,152300,1640982700,5930,5930,5930,5930,0
20231027,152200,1640982700,5930,5930,5930,5930,0
20231027,152100,1640982700,5930,5930,5930,5930,0
20231027,152000,1640982700,5930,5930,5930,5930,0
20231027,151900,1640982700,5930,5930,5950,5910,1551
20231027,151800,1631799700,5930,5910,5930,5810,3000
20231027,151700,1614156570,5920,5930,5930,5920,181
20231027,151600,1613083880,5900,5880,5900,5870,1348
20231027,151500,1605141960,5880,5890,5890,5870,333
20231027,151400,1603181240,5860,5810,5860,5810,220
20231027,151300,1601893040,5850,5850,5850,5850,345
20231027,151200,1599874790,5850,5820,5850,5800,530
20231027,151100,1596798510,5820,5810,5850,5810,340
20231027,151000,1594819520,5800,5830,5870,5800,2462
20231027,150900,1580506820,5870,5860,5870,5840,250
20231027,150800,1579045620,5830,5840,5840,5830,157
20231027,150700,1578129880,5830,5830,5830,5830,786
20231027,150600,1573547500,5820,5850,5860,5820,4149
20231027,150500,1549366610,5850,5860,5860,5840,2065
20231027,150400,1537303550,5850,5890,5890,5850,1341
20231027,150300,1529418340,5900,5900,5900,5900,229
20231027,150200,1528067240,5900,5890,5900,5890,21
20231027,150100,1527943350,5880,5900,5900,5880,586
20231027,150000,1524496840,5900,5910,5910,5900,65
20231027,145900,1524112770,5920,5920,5920,5920,0
20231027,145800,1524112770,5920,5920,5920,5920,79
20231027,145700,1523645090,5880,5880,5880,5880,0
20231027,145600,1523645090,5880,5880,5880,5880,850
20231027,145500,1518647090,5880,5880,5880,5880,51
20231027,145400,1518347210,5920,5920,5920,5920,30
20231027,145300,1518169610,5930,5930,5930,5930,0
20231027,145200,1518169610,5930,5930,5930,5930,0
20231027,145100,1518169610,5930,5930,5930,5930,0
20231027,145000,1518169610,5930,5930,5930,5930,0
20231027,144900,1518169610,5930,5930,5930,5930,0
20231027,144800,1518169610,5930,5930,5930,5930,0
20231027,144700,1518169610,5930,5930,5930,5930,1
20231027,144600,1518163680,5880,5880,5880,5880,1
20231027,144500,1518157800,5900,5900,5900,5900,0
20231027,144400,1518157800,5900,5900,5900,5900,92
20231027,144300,1517615000,5850,5900,5900,5850,2501
20231027,144200,1502940430,5900,5910,5910,5900,19
20231027,144100,1502828300,5900,5900,5900,5900,108
20231027,144000,1502191100,5940,5940,5940,5940,0
20231027,143900,1502191100,5940,5940,5940,5850,9808
20231027,143800,1444438800,5940,5950,5950,5940,19
20231027,143700,1444325880,5940,5940,5940,5940,303
20231027,143600,1442526060,5950,5950,5950,5950,0
20231027,143500,1442526060,5950,5950,5950,5950,0
20231027,143400,1442526060,5950,5950,5950,5950,0
20231027,143300,1442526060,5950,5950,5950,5950,0
20231027,143200,1442526060,5950,5950,5950,5950,60
20231027,143100,1442169060,5940,5940,5940,5940,0
20231027,143000,1442169060,5940,5940,5940,5940,0
20231027,142900,1442169060,5940,5950,5950,5940,501
20231027,142800,1439192620,5950,5950,5950,5950,450
20231027,142700,1436515120,5970,5970,5970,5970,0
20231027,142600,1436515120,5970,5970,5970,5970,200
20231027,142500,1435321120,5970,5970,5970,5970,100
20231027,142400,1434724120,5970,5960,5970,5940,230
20231027,142300,1433355320,5950,5950,5950,5950,98
20231027,142200,1432772220,5950,5950,5950,5950,0
20231027,142100,1432772220,5950,5950,5950,5950,300
20231027,142000,1430987220,5950,5950,5950,5950,0
20231027,141900,1430987220,5950,5960,5960,5950,200
20231027,141800,1429797160,5960,5960,5960,5960,48
20231027,141700,1429511080,5970,5970,5970,5970,12
20231027,141600,1429439440,5970,5970,5970,5970,10
20231027,141500,1429379740,5980,5980,5980,5980,88
20231027,141400,1428853500,5980,5970,5980,5970,100
20231027,141300,1428255600,5980,5980,5980,5980,1
20231027,141200,1428249620,5960,5960,5960,5960,22
20231027,141100,1428118500,5980,5980,5980,5980,10
20231027,141000,1428058700,5970,5970,5970,5970,0
20231027,140900,1428058700,5970,5970,5970,5970,2
20231027,140800,1428046760,5980,5980,5980,5980,40
20231027,140700,1427807560,6000,6000,6000,6000,0
20231027,140600,1427807560,6000,5970,6000,5960,126
20231027,140500,1427055580,5960,5960,5960,5960,0
20231027,140400,1427055580,5960,5960,5960,5960,0
20231027,140300,1427055580,5960,5960,5970,5960,28
20231027,140200,1426888530,5950,5980,5980,5950,148
20231027,140100,1426005850,5950,5970,5970,5950,333
20231027,140000,1424024220,5990,5990,5990,5990,0
20231027,135900,1424024220,5990,5990,5990,5990,0
20231027,135800,1424024220,5990,5980,5990,5980,120
20231027,135700,1423305530,5970,5970,5970,5970,1
20231027,135600,1423299560,5970,5970,5970,5970,0
20231027,135500,1423299560,5970,5970,5970,5970,0
20231027,135400,1423299560,5970,5960,5970,5960,97
20231027,135300,1422720940,5960,5940,5980,5910,463
20231027,135200,1419979670,5960,5980,5980,5960,410
20231027,135100,1417528490,5990,6000,6000,5980,364
20231027,135000,1415348940,6010,6010,6010,6010,9
20231027,134900,1415294850,6030,6010,6030,6000,114
20231027,134800,1414609650,6010,6010,6010,6010,132
20231027,134700,1413816330,6010,6010,6010,6010,0
20231027,134600,1413816330,6010,6030,6030,6010,76
20231027,134500,1413359430,6010,6010,6010,6010,0
20231027,134400,1413359430,6010,6010,6010,6010,1
20231027,134300,1413353420,6010,6010,6010,6010,25
20231027,134200,1413203170,6010,6010,6010,6010,0
20231027,134100,1413203170,6010,6010,6010,6010,1
20231027,134000,1413197160,6000,6000,6000,6000,181
20231027,133900,1412111160,6000,6000,6000,6000,1
20231027,133800,1412105160,6000,5990,6000,5990,307
20231027,133700,1410265510,5980,5980,5980,5980,200
20231027,133600,1409069510,5980,5960,5980,5960,205
20231027,133500,1407844010,5940,5940,5940,5940,0
20231027,133400,1407844010,5940,5940,5940,5940,86
20231027,133300,1407333170,5940,5940,5940,5940,5
20231027,133200,1407303470,5920,5920,5920,5920,0
20231027,133100,1407303470,5920,5920,5920,5920,0
20231027,133000,1407303470,5920,5920,5920,5920,0
20231027,132900,1407303470,5920,5920,5920,5920,0
20231027,132800,1407303470,5920,5920,5920,5920,0
20231027,132700,1407303470,5920,5920,5920,5920,0
20231027,132600,1407303470,5920,5920,5920,5920,117
20231027,132500,1406610830,5930,5970,5970,5930,2
20231027,132400,1406598930,5990,5990,5990,5990,0
20231027,132300,1406598930,5990,5940,5990,5940,200
20231027,132200,1405408880,5900,5900,5900,5900,15
20231027,132100,1405320380,5890,5890,5890,5890,0
20231027,132000,1405320380,5890,5890,5890,5890,1
20231027,131900,1405314490,5890,5900,5900,5890,119
20231027,131800,1404613380,5900,5900,5900,5900,499
20231027,131700,1401669280,5900,5950,5950,5900,2081
20231027,131600,1389359420,5950,5920,5950,5920,366
20231027,131500,1387191530,5920,5920,5920,5920,545
20231027,131400,1383965130,5920,5930,5930,5920,539
20231027,131300,1380771350,5930,5950,5950,5930,897
20231027,131200,1375439790,5950,5940,5950,5940,26
20231027,131100,1375285110,5950,5950,5950,5950,477
20231027,131000,1372446960,5940,5950,5950,5940,62
20231027,130900,1372078070,5950,5950,5950,5950,0
20231027,130800,1372078070,5950,5950,5950,5950,0
20231027,130700,1372078070,5950,5950,5950,5950,0
20231027,130600,1372078070,5950,5950,5950,5950,0
20231027,130500,1372078070,5950,5950,5950,5950,0
20231027,130400,1372078070,5950,5950,5950,5950,0
20231027,130300,1372078070,5950,5950,5950,5950,0
20231027,130200,1372078070,5950,5950,5950,5950,35
20231027,130100,1371869820,5990,5990,5990,5990,2
20231027,130000,1371857840,5950,5950,5950,5950,1
20231027,125900,1371851890,5980,5980,5980,5980,121
20231027,125800,1371128310,5980,5980,5980,5980,82
20231027,125700,1370637950,5950,5950,5950,5950,0
20231027,125600,1370637950,5950,5950,5950,5950,1294
20231027,125500,1362938650,5950,5950,5950,5930,1154
20231027,125400,1356072370,5930,5930,5930,5930,2
20231027,125300,1356060510,5930,5930,5930,5930,0
20231027,125200,1356060510,5930,5930,5930,5930,1
20231027,125100,1356054580,5930,5950,5950,5930,210
20231027,125000,1354807260,5950,5950,5950,5950,302
20231027,124900,1353010360,5950,5950,5950,5950,0
20231027,124800,1353010360,5950,5950,5950,5950,714
20231027,124700,1348762060,5980,5980,5980,5980,0
20231027,124600,1348762060,5980,5980,5980,5980,100
20231027,124500,1348164060,5950,5930,5950,5930,336
20231027,124400,1346167860,5930,5950,5950,5930,451
20231027,124300,1343487830,5950,5950,5950,5950,0
20231027,124200,1343487830,5950,5950,5950,5950,577
20231027,124100,1340054680,5950,5950,5950,5950,0
20231027,124000,1340054680,5950,5950,5950,5950,1100
20231027,123900,1333509680,5950,5950,5950,5950,20
20231027,123800,1333390680,5950,5950,5950,5950,0
20231027,123700,1333390680,5950,5950,5950,5950,15
20231027,123600,1333301430,5950,5950,5950,5950,222
20231027,123500,1331980530,5980,5960,5980,5930,310
20231027,123400,1330134500,5960,5960,5960,5960,50
20231027,123300,1329836500,5960,5960,5960,5960,53
20231027,123200,1329520620,5980,5980,5980,5980,0
20231027,123100,1329520620,5980,5980,5980,5980,0
20231027,123000,1329520620,5980,5950,5980,5950,602
20231027,122900,1325938660,5920,6000,6000,5920,426
20231027,122800,1323400340,6000,5990,6030,5990,749
20231027,122700,1318893690,6000,6000,6000,6000,0
20231027,122600,1318893690,6000,6000,6000,6000,0
20231027,122500,1318893690,6000,5980,6000,5980,1452
20231027,122400,1310186480,5970,5950,5970,5950,27
20231027,122300,1310025520,5950,5930,5950,5930,878
20231027,122200,1304810220,5920,5920,5920,5920,76
20231027,122100,1304360300,5920,5920,5920,5920,71
20231027,122000,1303939980,5910,5910,5910,5900,889
20231027,121900,1298688570,5910,5910,5910,5910,202
20231027,121800,1297494750,5910,5910,5910,5910,0
20231027,121700,1297494750,5910,5910,5910,5910,0
20231027,121600,1297494750,5910,5910,5910,5910,0
20231027,121500,1297494750,5910,5910,5910,5910,229
20231027,121400,1296141360,5910,5910,5910,5910,0
20231027,121300,1296141360,5910,5910,5910,5910,188
20231027,121200,1295030280,5910,5910,5910,5910,11
20231027,121100,1294965270,5920,5910,5920,5910,446
20231027,121000,1292329350,5910,5910,5920,5910,163
20231027,120900,1291365960,5930,5910,5930,5910,580
20231027,120800,1287935560,5930,5930,5930,5930,128
20231027,120700,1287176520,5950,5950,5950,5950,0
20231027,120600,1287176520,5950,5950,5950,5950,1
20231027,120500,1287170570,5900,5920,5920,5900,1021
20231027,120400,1281139590,5900,5900,5900,5900,0
20231027,120300,1281139590,5900,5920,5920,5900,2000
20231027,120200,1269338510,5930,5930,5930,5930,0
20231027,120100,1269338510,5930,5930,5930,5900,298
20231027,120000,1267576510,5910,5910,5910,5910,0
20231027,115900,1267576510,5910,5910,5910,5910,0
20231027,115800,1267576510,5910,5910,5910,5910,0
20231027,115700,1267576510,5910,5930,5930,5910,1040
20231027,115600,1261424250,5910,5910,5910,5910,0
20231027,115500,1261424250,5910,5940,5940,5910,273
20231027,115400,1259805220,5940,5940,5940,5940,10
20231027,115300,1259745820,5940,5940,5940,5940,10
20231027,115200,1259686420,5920,5920,5920,5920,0
20231027,115100,1259686420,5920,5920,5920,5920,11
20231027,115000,1259621300,5920,5960,5960,5910,2518
20231027,114900,1244649220,5960,5970,5970,5960,126
20231027,114800,1243898010,5970,5970,5970,5970,103
20231027,114700,1243283100,5970,5970,5980,5970,5
20231027,114600,1243253240,5980,5980,5980,5980,20
20231027,114500,1243133640,5980,5980,5980,5980,5
20231027,114400,1243103740,5980,5980,5980,5980,3
20231027,114300,1243085800,5980,5980,5980,5980,10
20231027,114200,1243026000,5980,5970,5980,5970,3
20231027,114100,1243008070,5970,5970,5970,5970,4
20231027,114000,1242984190,5970,5960,5970,5960,469
20231027,113900,1240188920,5950,5960,5960,5950,315
20231027,113800,1238314660,5970,5970,5970,5970,4
20231027,113700,1238290780,5970,5980,5980,5950,231
20231027,113600,1236913820,5980,5980,5980,5970,127
20231027,113500,1236154910,5990,5990,5990,5990,1
20231027,113400,1236148920,5990,5990,5990,5990,62
20231027,113300,1235777540,5990,5970,5990,5970,162
20231027,113200,1234808040,5970,5970,5970,5970,6
20231027,113100,1234772220,5980,5980,5980,5980,7
20231027,113000,1234730360,5980,5980,5980,5980,9
20231027,112900,1234676540,5980,5980,5980,5980,0
20231027,112800,1234676540,5980,5980,5980,5980,2021
20231027,112700,1222590960,5970,5950,5970,5950,245
20231027,112600,1221133190,5970,5970,5970,5970,6
20231027,112500,1221097370,5970,5960,5980,5950,482
20231027,112400,1218226860,5960,5960,5960,5960,20
20231027,112300,1218107660,5950,5970,5980,5950,610
20231027,112200,1214469280,5980,5980,5980,5970,384
20231027,112100,1212173420,5990,6010,6010,5990,90
20231027,112000,1211634290,5980,5980,5980,5980,0
20231027,111900,1211634290,5980,5980,5980,5980,501
20231027,111800,1208638310,5990,5980,5990,5980,1042
20231027,111700,1202397150,5980,5950,5980,5950,10
20231027,111600,1202337410,5950,5950,5960,5950,117
20231027,111500,1201640980,5960,5940,5960,5940,4
20231027,111400,1201617200,5930,5940,5940,5930,959
20231027,111300,1195928030,5940,5960,5960,5940,1239
20231027,111200,1188556370,5960,5980,5980,5960,1323
20231027,111100,1180655600,5990,6010,6010,5990,1701
20231027,111000,1170448090,6010,6010,6010,6010,515
20231027,110900,1167352940,6010,6010,6010,6010,7
20231027,110800,1167310870,6020,6020,6030,6020,117
20231027,110700,1166606520,6030,6030,6030,6030,0
20231027,110600,1166606520,6030,6030,6030,6030,50
20231027,110500,1166305020,6040,6040,6040,6040,40
20231027,110400,1166063420,6060,6080,6080,6060,31
20231027,110300,1165874960,6080,6030,6080,6030,302
20231027,110200,1164044830,6030,6010,6030,6010,311
20231027,110100,1162175520,6030,6030,6030,6020,334
20231027,110000,1160164500,6010,6020,6020,6010,593
20231027,105900,1156600370,6020,6010,6020,6010,334
20231027,105800,1154592970,6010,6010,6040,6010,180
20231027,105700,1153511140,6010,6080,6080,6000,838
20231027,105600,1148439690,6070,6120,6130,6070,1277
20231027,105500,1140663660,6130,6090,6130,6080,1683
20231027,105400,1130363110,6100,6100,6100,6100,422
20231027,105300,1127788910,6100,6070,6100,6070,1381
20231027,105200,1119395000,6070,6050,6070,6050,2367
20231027,105100,1105055670,6040,6040,6050,6030,981
20231027,105000,1099129230,6030,6010,6030,6000,2799
20231027,104900,1082295340,6010,5980,6010,5980,1012
20231027,104800,1076218550,5970,5970,5970,5970,30
20231027,104700,1076039450,5960,5960,5960,5960,321
20231027,104600,1074126290,5960,5970,5970,5960,128
20231027,104500,1073363170,5990,5990,5990,5990,277
20231027,104400,1071703940,5970,5960,5980,5950,991
20231027,104300,1065795420,5960,5960,5960,5960,107
20231027,104200,1065157700,5960,5960,5970,5960,844
20231027,104100,1060127350,5950,5960,5960,5950,317
20231027,104000,1058241120,5950,5950,5950,5950,20
20231027,103900,1058122120,5950,5950,5950,5950,10
20231027,103800,1058062620,5960,5960,5960,5960,155
20231027,103700,1057138820,5990,5990,5990,5990,0
20231027,103600,1057138820,5990,5990,5990,5990,0
20231027,103500,1057138820,5990,5990,5990,5960,1217
20231027,103400,1049849570,5970,5990,5990,5960,1098
20231027,103300,1043295350,5990,5990,5990,5990,300
20231027,103200,1041498350,5990,5960,5990,5960,481
20231027,103100,1038618390,5980,5970,5990,5970,208
20231027,103000,1037375450,5980,5980,5980,5980,5
20231027,102900,1037345550,5940,6020,6020,5940,3082
20231027,102800,1019025540,6020,5990,6020,5990,55
20231027,102700,1018695970,6020,5990,6020,5990,243
20231027,102600,1017235290,5990,5980,5990,5960,96
20231027,102500,1016660470,5980,5980,5980,5960,511
20231027,102400,1013612910,5980,5990,5990,5960,1780
20231027,102300,1002997860,5990,6020,6020,5990,51
20231027,102200,1002692310,6020,6040,6040,6000,195
20231027,102100,1001520670,6040,6020,6040,6020,905
20231027,102000,996061770,5990,5990,6030,5990,360
20231027,101900,993901440,5990,6000,6010,5990,838
20231027,101800,988873080,5990,5990,5990,5990,143
20231027,101700,988016510,5990,5990,5990,5990,0
20231027,101600,988016510,5990,5980,5990,5980,890
20231027,101500,982689410,5980,5970,5980,5950,683
20231027,101400,978605730,5960,5960,5960,5960,447
20231027,101300,975941610,5960,5890,5960,5890,1044
20231027,101200,969761410,5880,5830,5880,5830,426
20231027,101100,967270250,5830,5840,5840,5830,121
20231027,101000,966563810,5840,5850,5850,5840,1368
20231027,100900,958574130,5880,5870,5880,5830,1030
20231027,100800,952518110,5820,5830,5830,5820,52
20231027,100700,952215270,5880,5880,5880,5880,301
20231027,100600,950445390,5820,5820,5820,5820,9
20231027,100500,950393010,5820,5820,5820,5820,873
20231027,100400,945312150,5750,5750,5750,5750,0
20231027,100300,945312150,5750,5750,5750,5750,0
20231027,100200,945312150,5750,5760,5760,5750,529
20231027,100100,942265230,5790,5790,5790,5790,60
20231027,100000,941917830,5820,5820,5820,5820,0
20231027,095900,941917830,5820,5760,5820,5750,676
20231027,095800,938024820,5750,5780,5820,5750,1016
20231027,095700,932158430,5820,5820,5820,5820,28
20231027,095600,931995470,5850,5810,5850,5810,2011
20231027,095500,920264230,5780,5780,5780,5780,10
20231027,095400,920206430,5770,5770,5770,5770,92
20231027,095300,919675590,5760,5820,5820,5760,1076
20231027,095200,913461270,5820,5800,5820,5750,1885
20231027,095100,902575030,5810,5830,5830,5810,146
20231027,095000,901724770,5830,5800,5830,5800,565
20231027,094900,898440820,5810,5760,5810,5760,375
20231027,094800,896262320,5760,5760,5760,5760,10
20231027,094700,896204720,5760,5760,5760,5760,1
20231027,094600,896198960,5810,5780,5810,5750,39
20231027,094500,895974570,5750,5810,5810,5750,166
20231027,094400,895018270,5770,5770,5790,5770,752
20231027,094300,890679030,5830,5790,5830,5760,42
20231027,094200,890436210,5800,5850,5850,5710,1563
20231027,094100,881388800,5850,5820,5850,5810,1170
20231027,094000,874589930,5850,5840,5870,5820,397
20231027,093900,872265890,5860,5910,5920,5860,607
20231027,093800,868699260,5910,5870,5910,5870,274
20231027,093700,867082800,5930,5850,5930,5830,2765
20231027,093600,850808700,5880,5900,5900,5860,912
20231027,093500,845431320,5910,5920,5980,5910,1199
20231027,093400,838328210,5940,5880,5980,5880,3267
20231027,093300,819055340,5880,5850,5880,5850,455
20231027,093200,816384110,5850,5790,5860,5790,2691
20231027,093100,800681810,5840,5790,5840,5770,1069
20231027,093000,794486470,5750,5790,5830,5750,705
20231027,092900,790396470,5750,5720,5790,5720,3398
20231027,092800,770942890,5720,5690,5790,5690,2645
20231027,092700,755718530,5690,5690,5690,5690,130
20231027,092600,754978830,5720,5710,5720,5670,1403
20231027,092500,746970180,5710,5640,5710,5640,799
20231027,092400,742434600,5620,5650,5650,5620,2086
20231027,092300,730681290,5700,5700,5700,5700,203
20231027,092200,729524190,5710,5640,5710,5630,513
20231027,092100,726624440,5670,5830,5830,5630,7162
20231027,092000,685685460,5830,5870,5870,5830,99
20231027,091900,685107030,5860,5870,5870,5850,286
20231027,091800,683428900,5870,5870,5870,5870,234
20231027,091700,682055320,5870,5830,5870,5830,340
20231027,091600,680060880,5830,5870,5870,5820,53
20231027,091500,679752330,5870,5850,5870,5800,1009
20231027,091400,673883750,5800,5840,5850,5800,4139
20231027,091300,649811560,5840,5800,5870,5800,232
20231027,091200,648453350,5800,5840,5870,5730,6737
20231027,091100,609348130,5840,5900,5900,5830,4907
20231027,091000,580604320,5900,5930,5940,5900,6549
20231027,090900,541860170,5930,5990,5990,5920,916
20231027,090800,536419870,5970,5940,6060,5940,14818
20231027,090700,447375330,5940,5990,5990,5800,8023
20231027,090600,399910090,5980,5730,6000,5710,13020
20231027,090500,323537310,5770,5560,5770,5550,5866
20231027,090400,290512210,5550,5570,5590,5530,6152
20231027,090300,256363900,5570,5650,5670,5550,6906
20231027,090200,217729260,5670,5610,5690,5610,4324
20231027,090100,193368160,5610,5570,5730,5540,9082
20231027,090000,142389300,5570,5640,5730,5550,21439