stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,204900,39809079985,5220,5220,5220,5220,86425
20231018,204800,39809079985,5220,5220,5220,5220,0
20231018,204700,39809079985,5220,5220,5220,5220,0
20231018,204600,39809079985,5220,5220,5220,5220,0
20231018,204500,39809079985,5220,5220,5220,5220,0
20231018,204400,39809079985,5220,5220,5220,5220,0
20231018,204300,39809079985,5220,5220,5220,5220,0
20231018,204200,39809079985,5220,5220,5220,5220,0
20231018,204100,39809079985,5220,5220,5220,5220,0
20231018,204000,39809079985,5220,5220,5220,5220,0
20231018,203900,39809079985,5220,5220,5220,5220,0
20231018,203800,39809079985,5220,5220,5220,5220,0
20231018,203700,39809079985,5220,5220,5220,5220,0
20231018,203600,39809079985,5220,5220,5220,5220,0
20231018,203500,39809079985,5220,5220,5220,5220,0
20231018,203400,39809079985,5220,5220,5220,5220,0
20231018,203300,39809079985,5220,5220,5220,5220,0
20231018,203200,39809079985,5220,5220,5220,5220,0
20231018,203100,39809079985,5220,5220,5220,5220,0
20231018,203000,39809079985,5220,5220,5220,5220,0
20231018,202900,39809079985,5220,5220,5220,5220,0
20231018,202800,39809079985,5220,5220,5220,5220,0
20231018,202700,39809079985,5220,5220,5220,5220,0
20231018,202600,39809079985,5220,5220,5220,5220,0
20231018,202500,39809079985,5220,5220,5220,5220,0
20231018,202400,39809079985,5220,5220,5220,5220,0
20231018,202300,39809079985,5220,5220,5220,5220,0
20231018,202200,39809079985,5220,5220,5220,5220,0
20231018,202100,39809079985,5220,5220,5220,5220,0
20231018,202000,39809079985,5220,5220,5220,5220,0
20231018,201900,39809079985,5220,5220,5220,5220,86425
20231018,201800,39809079985,5220,5220,5220,5220,0
20231018,201700,39809079985,5220,5220,5220,5220,0
20231018,201600,39809079985,5220,5220,5220,5220,0
20231018,201500,39809079985,5220,5220,5220,5220,0
20231018,201400,39809079985,5220,5220,5220,5220,0
20231018,201300,39809079985,5220,5220,5220,5220,0
20231018,201200,39809079985,5220,5220,5220,5220,0
20231018,201100,39809079985,5220,5220,5220,5220,0
20231018,201000,39809079985,5220,5220,5220,5220,0
20231018,200900,39809079985,5220,5220,5220,5220,0
20231018,200800,39809079985,5220,5220,5220,5220,0
20231018,200700,39809079985,5220,5220,5220,5220,0
20231018,200600,39809079985,5220,5220,5220,5220,0
20231018,200500,39809079985,5220,5220,5220,5220,0
20231018,200400,39809079985,5220,5220,5220,5220,0
20231018,200300,39809079985,5220,5220,5220,5220,0
20231018,200200,39809079985,5220,5220,5220,5220,0
20231018,200100,39809079985,5220,5220,5220,5220,0
20231018,200000,39809079985,5220,5220,5220,5220,0
20231018,195900,39809079985,5220,5220,5220,5220,0
20231018,195800,39809079985,5220,5220,5220,5220,0
20231018,195700,39809079985,5220,5220,5220,5220,0
20231018,195600,39809079985,5220,5220,5220,5220,0
20231018,195500,39809079985,5220,5220,5220,5220,0
20231018,195400,39809079985,5220,5220,5220,5220,0
20231018,195300,39809079985,5220,5220,5220,5220,0
20231018,195200,39809079985,5220,5220,5220,5220,0
20231018,195100,39809079985,5220,5220,5220,5220,0
20231018,195000,39809079985,5220,5220,5220,5220,0
20231018,194900,39809079985,5220,5220,5220,5220,86425
20231018,194800,39809079985,5220,5220,5220,5220,0
20231018,194700,39809079985,5220,5220,5220,5220,0
20231018,194600,39809079985,5220,5220,5220,5220,0
20231018,194500,39809079985,5220,5220,5220,5220,0
20231018,194400,39809079985,5220,5220,5220,5220,0
20231018,194300,39809079985,5220,5220,5220,5220,0
20231018,194200,39809079985,5220,5220,5220,5220,0
20231018,194100,39809079985,5220,5220,5220,5220,0
20231018,194000,39809079985,5220,5220,5220,5220,0
20231018,193900,39809079985,5220,5220,5220,5220,0
20231018,193800,39809079985,5220,5220,5220,5220,0
20231018,193700,39809079985,5220,5220,5220,5220,0
20231018,193600,39809079985,5220,5220,5220,5220,0
20231018,193500,39809079985,5220,5220,5220,5220,0
20231018,193400,39809079985,5220,5220,5220,5220,0
20231018,193300,39809079985,5220,5220,5220,5220,0
20231018,193200,39809079985,5220,5220,5220,5220,0
20231018,193100,39809079985,5220,5220,5220,5220,0
20231018,193000,39809079985,5220,5220,5220,5220,0
20231018,192900,39809079985,5220,5220,5220,5220,0
20231018,192800,39809079985,5220,5220,5220,5220,0
20231018,192700,39809079985,5220,5220,5220,5220,0
20231018,192600,39809079985,5220,5220,5220,5220,0
20231018,192500,39809079985,5220,5220,5220,5220,0
20231018,192400,39809079985,5220,5220,5220,5220,0
20231018,192300,39809079985,5220,5220,5220,5220,0
20231018,192200,39809079985,5220,5220,5220,5220,0
20231018,192100,39809079985,5220,5220,5220,5220,0
20231018,192000,39809079985,5220,5220,5220,5220,0
20231018,191900,39809079985,5220,5220,5220,5220,86425
20231018,191800,39809079985,5220,5220,5220,5220,0
20231018,191700,39809079985,5220,5220,5220,5220,0
20231018,191600,39809079985,5220,5220,5220,5220,0
20231018,191500,39809079985,5220,5220,5220,5220,0
20231018,191400,39809079985,5220,5220,5220,5220,0
20231018,191300,39809079985,5220,5220,5220,5220,0
20231018,191200,39809079985,5220,5220,5220,5220,0
20231018,191100,39809079985,5220,5220,5220,5220,0
20231018,191000,39809079985,5220,5220,5220,5220,0
20231018,190900,39809079985,5220,5220,5220,5220,0
20231018,190800,39809079985,5220,5220,5220,5220,0
20231018,190700,39809079985,5220,5220,5220,5220,0
20231018,190600,39809079985,5220,5220,5220,5220,0
20231018,190500,39809079985,5220,5220,5220,5220,0
20231018,190400,39809079985,5220,5220,5220,5220,0
20231018,190300,39809079985,5220,5220,5220,5220,0
20231018,190200,39809079985,5220,5220,5220,5220,0
20231018,190100,39809079985,5220,5220,5220,5220,0
20231018,190000,39809079985,5220,5220,5220,5220,0
20231018,185900,39809079985,5220,5220,5220,5220,0
20231018,185800,39809079985,5220,5220,5220,5220,0
20231018,185700,39809079985,5220,5220,5220,5220,0
20231018,185600,39809079985,5220,5220,5220,5220,0
20231018,185500,39809079985,5220,5220,5220,5220,0
20231018,185400,39809079985,5220,5220,5220,5220,0
20231018,185300,39809079985,5220,5220,5220,5220,0
20231018,185200,39809079985,5220,5220,5220,5220,0
20231018,185100,39809079985,5220,5220,5220,5220,0
20231018,185000,39809079985,5220,5220,5220,5220,0
20231018,184900,39809079985,5220,5220,5220,5220,86425
20231018,184800,39809079985,5220,5220,5220,5220,0
20231018,184700,39809079985,5220,5220,5220,5220,0
20231018,184600,39809079985,5220,5220,5220,5220,0
20231018,184500,39809079985,5220,5220,5220,5220,0
20231018,184400,39809079985,5220,5220,5220,5220,0
20231018,184300,39809079985,5220,5220,5220,5220,0
20231018,184200,39809079985,5220,5220,5220,5220,0
20231018,184100,39809079985,5220,5220,5220,5220,0
20231018,184000,39809079985,5220,5220,5220,5220,0
20231018,183900,39809079985,5220,5220,5220,5220,0
20231018,183800,39809079985,5220,5220,5220,5220,0
20231018,183700,39809079985,5220,5220,5220,5220,0
20231018,183600,39809079985,5220,5220,5220,5220,0
20231018,183500,39809079985,5220,5220,5220,5220,0
20231018,183400,39809079985,5220,5220,5220,5220,0
20231018,183300,39809079985,5220,5220,5220,5220,0
20231018,183200,39809079985,5220,5220,5220,5220,0
20231018,183100,39809079985,5220,5220,5220,5220,0
20231018,183000,39809079985,5220,5220,5220,5220,0
20231018,182900,39809079985,5220,5220,5220,5220,0
20231018,182800,39809079985,5220,5220,5220,5220,0
20231018,182700,39809079985,5220,5220,5220,5220,0
20231018,182600,39809079985,5220,5220,5220,5220,0
20231018,182500,39809079985,5220,5220,5220,5220,0
20231018,182400,39809079985,5220,5220,5220,5220,0
20231018,182300,39809079985,5220,5220,5220,5220,0
20231018,182200,39809079985,5220,5220,5220,5220,0
20231018,182100,39809079985,5220,5220,5220,5220,0
20231018,182000,39809079985,5220,5220,5220,5220,0
20231018,181900,39809079985,5220,5220,5220,5220,86425
20231018,181800,39809079985,5220,5220,5220,5220,0
20231018,181700,39809079985,5220,5220,5220,5220,0
20231018,181600,39809079985,5220,5220,5220,5220,0
20231018,181500,39809079985,5220,5220,5220,5220,0
20231018,181400,39809079985,5220,5220,5220,5220,0
20231018,181300,39809079985,5220,5220,5220,5220,0
20231018,181200,39809079985,5220,5220,5220,5220,0
20231018,181100,39809079985,5220,5220,5220,5220,0
20231018,181000,39809079985,5220,5220,5220,5220,0
20231018,180900,39809079985,5220,5220,5220,5220,0
20231018,180800,39809079985,5220,5220,5220,5220,0
20231018,180700,39809079985,5220,5220,5220,5220,0
20231018,180600,39809079985,5220,5220,5220,5220,0
20231018,180500,39809079985,5220,5220,5220,5220,0
20231018,180400,39809079985,5220,5220,5220,5220,0
20231018,180300,39809079985,5220,5220,5220,5220,0
20231018,180200,39809079985,5220,5220,5220,5220,0
20231018,180100,39809079985,5220,5220,5220,5220,0
20231018,180000,39809079985,5220,5220,5220,5220,0
20231018,175900,39809079985,5220,5220,5220,5220,0
20231018,175800,39809079985,5220,5220,5220,5220,0
20231018,175700,39809079985,5220,5220,5220,5220,0
20231018,175600,39809079985,5220,5220,5220,5220,0
20231018,175500,39809079985,5220,5220,5220,5220,0
20231018,175400,39809079985,5220,5220,5220,5220,0
20231018,175300,39809079985,5220,5220,5220,5220,0
20231018,175200,39809079985,5220,5220,5220,5220,0
20231018,175100,39809079985,5220,5220,5220,5220,0
20231018,175000,39809079985,5220,5220,5220,5220,0
20231018,174900,39809079985,5220,5220,5220,5220,86425
20231018,174800,39809079985,5220,5220,5220,5220,0
20231018,174700,39809079985,5220,5220,5220,5220,0
20231018,174600,39809079985,5220,5220,5220,5220,0
20231018,174500,39809079985,5220,5220,5220,5220,0
20231018,174400,39809079985,5220,5220,5220,5220,0
20231018,174300,39809079985,5220,5220,5220,5220,0
20231018,174200,39809079985,5220,5220,5220,5220,0
20231018,174100,39809079985,5220,5220,5220,5220,0
20231018,174000,39809079985,5220,5220,5220,5220,0
20231018,173900,39809079985,5220,5220,5220,5220,0
20231018,173800,39809079985,5220,5220,5220,5220,0
20231018,173700,39809079985,5220,5220,5220,5220,0
20231018,173600,39809079985,5220,5220,5220,5220,0
20231018,173500,39809079985,5220,5220,5220,5220,0
20231018,173400,39809079985,5220,5220,5220,5220,0
20231018,173300,39809079985,5220,5220,5220,5220,0
20231018,173200,39809079985,5220,5220,5220,5220,0
20231018,173100,39809079985,5220,5220,5220,5220,0
20231018,173000,39809079985,5220,5220,5220,5220,0
20231018,172900,39809079985,5220,5220,5220,5220,0
20231018,172800,39809079985,5220,5220,5220,5220,0
20231018,172700,39809079985,5220,5220,5220,5220,0
20231018,172600,39809079985,5220,5220,5220,5220,0
20231018,172500,39809079985,5220,5220,5220,5220,0
20231018,172400,39809079985,5220,5220,5220,5220,0
20231018,172300,39809079985,5220,5220,5220,5220,0
20231018,172200,39809079985,5220,5220,5220,5220,0
20231018,172100,39809079985,5220,5220,5220,5220,0
20231018,172000,39809079985,5220,5220,5220,5220,0
20231018,171900,39809079985,5220,5220,5220,5220,86425
20231018,171800,39809079985,5220,5220,5220,5220,0
20231018,171700,39809079985,5220,5220,5220,5220,0
20231018,171600,39809079985,5220,5220,5220,5220,0
20231018,171500,39809079985,5220,5220,5220,5220,0
20231018,171400,39809079985,5220,5220,5220,5220,0
20231018,171300,39809079985,5220,5220,5220,5220,0
20231018,171200,39809079985,5220,5220,5220,5220,0
20231018,171100,39809079985,5220,5220,5220,5220,0
20231018,171000,39809079985,5220,5220,5220,5220,0
20231018,170900,39809079985,5220,5220,5220,5220,0
20231018,170800,39809079985,5220,5220,5220,5220,0
20231018,170700,39809079985,5220,5220,5220,5220,0
20231018,170600,39809079985,5220,5220,5220,5220,0
20231018,170500,39809079985,5220,5220,5220,5220,0
20231018,170400,39809079985,5220,5220,5220,5220,0
20231018,170300,39809079985,5220,5220,5220,5220,0
20231018,170200,39809079985,5220,5220,5220,5220,0
20231018,170100,39809079985,5220,5220,5220,5220,0
20231018,170000,39809079985,5220,5220,5220,5220,0
20231018,165900,39809079985,5220,5220,5220,5220,0
20231018,165800,39809079985,5220,5220,5220,5220,0
20231018,165700,39809079985,5220,5220,5220,5220,0
20231018,165600,39809079985,5220,5220,5220,5220,0
20231018,165500,39809079985,5220,5220,5220,5220,0
20231018,165400,39809079985,5220,5220,5220,5220,0
20231018,165300,39809079985,5220,5220,5220,5220,0
20231018,165200,39809079985,5220,5220,5220,5220,0
20231018,165100,39809079985,5220,5220,5220,5220,0
20231018,165000,39809079985,5220,5220,5220,5220,0
20231018,164900,39809079985,5220,5220,5220,5220,86425
20231018,164800,39809079985,5220,5220,5220,5220,0
20231018,164700,39809079985,5220,5220,5220,5220,0
20231018,164600,39809079985,5220,5220,5220,5220,0
20231018,164500,39809079985,5220,5220,5220,5220,0
20231018,164400,39809079985,5220,5220,5220,5220,0
20231018,164300,39809079985,5220,5220,5220,5220,0
20231018,164200,39809079985,5220,5220,5220,5220,0
20231018,164100,39809079985,5220,5220,5220,5220,0
20231018,164000,39809079985,5220,5220,5220,5220,0
20231018,163900,39809079985,5220,5220,5220,5220,0
20231018,163800,39809079985,5220,5220,5220,5220,0
20231018,163700,39809079985,5220,5220,5220,5220,0
20231018,163600,39809079985,5220,5220,5220,5220,0
20231018,163500,39809079985,5220,5220,5220,5220,0
20231018,163400,39809079985,5220,5220,5220,5220,0
20231018,163300,39809079985,5220,5220,5220,5220,0
20231018,163200,39809079985,5220,5220,5220,5220,0
20231018,163100,39809079985,5220,5220,5220,5220,0
20231018,163000,39809079985,5220,5220,5220,5220,0
20231018,162900,39809079985,5220,5220,5220,5220,0
20231018,162800,39809079985,5220,5220,5220,5220,0
20231018,162700,39809079985,5220,5220,5220,5220,0
20231018,162600,39809079985,5220,5220,5220,5220,0
20231018,162500,39809079985,5220,5220,5220,5220,0
20231018,162400,39809079985,5220,5220,5220,5220,0
20231018,162300,39809079985,5220,5220,5220,5220,0
20231018,162200,39809079985,5220,5220,5220,5220,0
20231018,162100,39809079985,5220,5220,5220,5220,0
20231018,162000,39809079985,5220,5220,5220,5220,0
20231018,161900,39809079985,5220,5220,5220,5220,86425
20231018,161800,39809079985,5220,5220,5220,5220,0
20231018,161700,39809079985,5220,5220,5220,5220,0
20231018,161600,39809079985,5220,5220,5220,5220,0
20231018,161500,39809079985,5220,5220,5220,5220,0
20231018,161400,39809079985,5220,5220,5220,5220,0
20231018,161300,39809079985,5220,5220,5220,5220,0
20231018,161200,39809079985,5220,5220,5220,5220,0
20231018,161100,39809079985,5220,5220,5220,5220,0
20231018,161000,39809079985,5220,5220,5220,5220,0
20231018,160900,39809079985,5220,5220,5220,5220,0
20231018,160800,39809079985,5220,5220,5220,5220,0
20231018,160700,39809079985,5220,5220,5220,5220,0
20231018,160600,39809079985,5220,5220,5220,5220,0
20231018,160500,39809079985,5220,5220,5220,5220,0
20231018,160400,39809079985,5220,5220,5220,5220,0
20231018,160300,39809079985,5220,5220,5220,5220,0
20231018,160200,39809079985,5220,5220,5220,5220,0
20231018,160100,39809079985,5220,5220,5220,5220,0
20231018,160000,39809079985,5220,5220,5220,5220,0
20231018,155900,39809079985,5220,5220,5220,5220,0
20231018,155800,39809079985,5220,5220,5220,5220,0
20231018,155700,39809079985,5220,5220,5220,5220,0
20231018,155600,39809079985,5220,5220,5220,5220,0
20231018,155500,39809079985,5220,5220,5220,5220,0
20231018,155400,39809079985,5220,5220,5220,5220,0
20231018,155300,39809079985,5220,5220,5220,5220,0
20231018,155200,39809079985,5220,5220,5220,5220,0
20231018,155100,39809079985,5220,5220,5220,5220,0
20231018,155000,39809079985,5220,5220,5220,5220,0
20231018,154900,39809079985,5220,5220,5220,5220,86425
20231018,154800,39809079985,5220,5220,5220,5220,0
20231018,154700,39809079985,5220,5220,5220,5220,0
20231018,154600,39809079985,5220,5220,5220,5220,0
20231018,154500,39809079985,5220,5220,5220,5220,0
20231018,154400,39809079985,5220,5220,5220,5220,0
20231018,154300,39809079985,5220,5220,5220,5220,0
20231018,154200,39809079985,5220,5220,5220,5220,0
20231018,154100,39809079985,5220,5220,5220,5220,0
20231018,154000,39809079985,5220,5220,5220,5220,0
20231018,153900,39809079985,5220,5220,5220,5220,0
20231018,153800,39809079985,5220,5220,5220,5220,0
20231018,153700,39809079985,5220,5220,5220,5220,0
20231018,153600,39809079985,5220,5220,5220,5220,0
20231018,153500,39809079985,5220,5220,5220,5220,0
20231018,153400,39809079985,5220,5220,5220,5220,0
20231018,153300,39809079985,5220,5220,5220,5220,0
20231018,153200,39809079985,5220,5220,5220,5220,0
20231018,153100,39809079985,5220,5220,5220,5220,0
20231018,153000,39809079985,5220,5220,5220,5220,86425
20231018,152900,39357941485,5210,5210,5210,5210,0
20231018,152800,39357941485,5210,5210,5210,5210,0
20231018,152700,39357941485,5210,5210,5210,5210,0
20231018,152600,39357941485,5210,5210,5210,5210,0
20231018,152500,39357941485,5210,5210,5210,5210,0
20231018,152400,39357941485,5210,5210,5210,5210,0
20231018,152300,39357941485,5210,5210,5210,5210,0
20231018,152200,39357941485,5210,5210,5210,5210,0
20231018,152100,39357941485,5210,5210,5210,5210,0
20231018,152000,39357941485,5210,5210,5210,5210,0
20231018,151900,39357941485,5210,5190,5210,5180,19538
20231018,151800,39256384315,5190,5200,5210,5180,17720
20231018,151700,39164435715,5200,5210,5220,5200,11074
20231018,151600,39106788585,5210,5220,5220,5210,12538
20231018,151500,39041423265,5220,5230,5230,5210,11463
20231018,151400,38981570705,5230,5240,5250,5220,18645
20231018,151300,38883984645,5230,5220,5230,5200,15666
20231018,151200,38802201205,5210,5180,5220,5180,8691
20231018,151100,38757072645,5180,5200,5200,5180,15142
20231018,151000,38678560615,5200,5210,5210,5190,5982
20231018,150900,38647453185,5200,5210,5220,5180,14328
20231018,150800,38572984525,5210,5230,5240,5210,9340
20231018,150700,38524191855,5230,5230,5250,5230,9746
20231018,150600,38473135725,5240,5230,5240,5220,6021
20231018,150500,38441619015,5240,5230,5240,5230,3053
20231018,150400,38425635245,5230,5200,5240,5200,10382
20231018,150300,38371463705,5210,5210,5220,5200,20966
20231018,150200,38262299695,5210,5230,5240,5210,7557
20231018,150100,38222833745,5230,5230,5250,5230,9061
20231018,150000,38175401465,5230,5230,5250,5230,5187
20231018,145900,38148238495,5230,5230,5240,5230,8745
20231018,145800,38102465155,5230,5240,5250,5230,4771
20231018,145700,38077466915,5240,5240,5250,5210,20403
20231018,145600,37970864565,5240,5240,5260,5230,5493
20231018,145500,37942070505,5240,5250,5260,5240,13284
20231018,145400,37872318495,5250,5250,5270,5250,12175
20231018,145300,37808305235,5240,5230,5260,5230,13220
20231018,145200,37738905485,5230,5250,5250,5230,13539
20231018,145100,37667964545,5250,5240,5270,5230,40482
20231018,145000,37455318845,5230,5230,5240,5220,6231
20231018,144900,37422737835,5230,5230,5240,5210,25951
20231018,144800,37287210405,5230,5230,5240,5230,8182
20231018,144700,37244405795,5240,5200,5250,5200,30948
20231018,144600,37082694615,5190,5180,5190,5170,3884
20231018,144500,37062569105,5180,5200,5200,5180,7012
20231018,144400,37026175605,5190,5200,5200,5190,2390
20231018,144300,37013770355,5200,5200,5210,5190,2337
20231018,144200,37001618565,5210,5190,5210,5180,10289
20231018,144100,36948106005,5190,5190,5190,5170,3481
20231018,144000,36930079915,5180,5190,5200,5180,3099
20231018,143900,36913997645,5200,5200,5210,5190,5313
20231018,143800,36886369255,5200,5190,5230,5190,15940
20231018,143700,36803350205,5190,5170,5190,5170,2747
20231018,143600,36789130135,5160,5180,5180,5160,4306
20231018,143500,36766864055,5180,5170,5180,5160,5010
20231018,143400,36740959195,5170,5190,5190,5170,3194
20231018,143300,36724431885,5190,5180,5190,5180,1791
20231018,143200,36715147175,5180,5170,5190,5150,4691
20231018,143100,36690877605,5170,5160,5170,5150,2037
20231018,143000,36680378575,5150,5160,5160,5150,4832
20231018,142900,36655480365,5160,5170,5170,5160,2825
20231018,142800,36640900625,5170,5180,5180,5170,4105
20231018,142700,36619670375,5180,5170,5180,5170,2176
20231018,142600,36608413215,5170,5150,5170,5150,2642
20231018,142500,36594783065,5150,5160,5160,5150,1175
20231018,142400,36588731235,5150,5170,5170,5150,3760
20231018,142300,36569344115,5170,5180,5180,5160,4038
20231018,142200,36548485385,5190,5150,5190,5140,9457
20231018,142100,36499628405,5150,5130,5150,5120,7764
20231018,142000,36459753255,5130,5120,5140,5120,6386
20231018,141900,36427003065,5120,5120,5130,5110,2984
20231018,141800,36411717445,5130,5150,5150,5130,5293
20231018,141700,36384553135,5140,5160,5160,5130,3944
20231018,141600,36364262265,5160,5140,5160,5130,2477
20231018,141500,36351521645,5130,5100,5140,5100,8722
20231018,141400,36306828055,5100,5110,5130,5100,9143
20231018,141300,36260105065,5110,5140,5140,5100,10560
20231018,141200,36206096005,5140,5100,5150,5100,14398
20231018,141100,36132467415,5100,5140,5150,5100,41509
20231018,141000,35919983335,5150,5160,5170,5140,7828
20231018,140900,35879670935,5150,5160,5170,5150,12646
20231018,140800,35814498575,5160,5170,5180,5160,6947
20231018,140700,35778641075,5170,5170,5180,5160,8399
20231018,140600,35735213145,5180,5190,5200,5170,4219
20231018,140500,35713348575,5180,5210,5210,5180,3600
20231018,140400,35694659115,5210,5190,5220,5180,8092
20231018,140300,35652571655,5190,5190,5200,5190,3141
20231018,140200,35636267815,5180,5180,5200,5180,2463
20231018,140100,35623477115,5190,5160,5190,5160,10971
20231018,140000,35566760255,5170,5180,5180,5160,11693
20231018,135900,35506309595,5180,5180,5200,5160,11219
20231018,135800,35448323195,5180,5180,5190,5160,17269
20231018,135700,35359050605,5180,5220,5220,5180,14095
20231018,135600,35285849945,5220,5210,5230,5210,3433
20231018,135500,35267951375,5200,5200,5210,5200,2038
20231018,135400,35257350815,5200,5220,5220,5200,7485
20231018,135300,35218376805,5230,5240,5240,5220,2179
20231018,135200,35206983645,5240,5210,5240,5200,9873
20231018,135100,35155463855,5220,5230,5230,5210,9647
20231018,135000,35105161515,5220,5240,5240,5220,10777
20231018,134900,35048851345,5240,5260,5270,5230,18498
20231018,134800,34951824045,5260,5250,5290,5250,23638
20231018,134700,34827151625,5250,5260,5260,5230,12982
20231018,134600,34759024375,5270,5270,5280,5250,17089
20231018,134500,34669059915,5280,5290,5290,5260,21800
20231018,134400,34554102585,5290,5240,5290,5230,54965
20231018,134300,34264300705,5240,5190,5270,5190,53544
20231018,134200,33984003655,5190,5210,5220,5190,13646
20231018,134100,33912950705,5220,5220,5240,5200,12807
20231018,134000,33846074585,5220,5250,5250,5220,16176
20231018,133900,33761493645,5250,5220,5260,5220,31346
20231018,133800,33597291655,5220,5220,5230,5210,6849
20231018,133700,33561520365,5220,5190,5220,5190,10598
20231018,133600,33506231715,5200,5180,5210,5180,5205
20231018,133500,33479191185,5190,5190,5190,5160,2782
20231018,133400,33464766005,5170,5180,5200,5170,6359
20231018,133300,33431805165,5190,5160,5190,5160,1227
20231018,133200,33425440015,5160,5180,5180,5160,4999
20231018,133100,33399575495,5180,5180,5190,5180,4036
20231018,133000,33378650105,5190,5180,5190,5180,2131
20231018,132900,33367598805,5190,5180,5190,5180,1549
20231018,132800,33359562745,5180,5180,5190,5180,1052
20231018,132700,33354105695,5180,5190,5190,5170,6384
20231018,132600,33321041315,5190,5210,5210,5190,2234
20231018,132500,33309433295,5210,5210,5240,5190,15523
20231018,132400,33228356485,5210,5180,5210,5180,9567
20231018,132300,33178622035,5180,5190,5200,5180,2124
20231018,132200,33167598425,5190,5180,5190,5170,2109
20231018,132100,33156676605,5180,5180,5190,5170,3735
20231018,132000,33137332805,5180,5170,5180,5170,1019
20231018,131900,33132064555,5170,5150,5170,5150,3794
20231018,131800,33112468855,5160,5160,5170,5150,605
20231018,131700,33109349075,5160,5160,5170,5150,1668
20231018,131600,33100742335,5150,5150,5160,5140,520
20231018,131500,33098064315,5150,5150,5160,5140,4195
20231018,131400,33076484015,5140,5150,5160,5140,525
20231018,131300,33073782395,5140,5150,5160,5130,1827
20231018,131200,33064392065,5150,5130,5150,5130,647
20231018,131100,33061064775,5130,5130,5140,5130,101
20231018,131000,33060546535,5130,5150,5160,5130,4807
20231018,130900,33035870825,5150,5140,5150,5140,532
20231018,130800,33033134575,5140,5160,5160,5140,1531
20231018,130700,33025251255,5160,5120,5160,5120,16711
20231018,130600,32939559205,5140,5160,5160,5110,17391
20231018,130500,32850221165,5160,5160,5170,5160,3757
20231018,130400,32830834035,5160,5170,5170,5160,1119
20231018,130300,32825053905,5180,5180,5180,5170,826
20231018,130200,32820775235,5180,5170,5180,5160,5843
20231018,130100,32790566075,5170,5200,5200,5170,11328
20231018,130000,32731884035,5190,5200,5200,5190,2156
20231018,125900,32720689235,5200,5210,5210,5190,2507
20231018,125800,32707648665,5210,5210,5220,5200,7750
20231018,125700,32667292475,5210,5200,5210,5200,4500
20231018,125600,32643857685,5200,5190,5200,5190,4435
20231018,125500,32620804945,5190,5190,5190,5190,2605
20231018,125400,32607284995,5180,5190,5190,5180,3133
20231018,125300,32591044725,5190,5180,5190,5170,4358
20231018,125200,32568467155,5180,5190,5190,5170,3789
20231018,125100,32548846385,5190,5190,5190,5180,2564
20231018,125000,32535560715,5180,5210,5210,5180,8310
20231018,124900,32492427345,5190,5190,5210,5190,6033
20231018,124800,32461057645,5200,5200,5220,5190,14801
20231018,124700,32383964035,5200,5180,5200,5180,7916
20231018,124600,32342856345,5180,5180,5190,5170,2369
20231018,124500,32330592725,5180,5180,5190,5170,2756
20231018,124400,32316314915,5170,5180,5180,5160,5455
20231018,124300,32288122925,5180,5190,5190,5170,3868
20231018,124200,32268081615,5180,5190,5210,5180,16910
20231018,124100,32180251425,5190,5200,5200,5180,9056
20231018,124000,32133221915,5210,5150,5220,5150,30902
20231018,123900,31973021885,5150,5130,5150,5110,2566
20231018,123800,31959849355,5110,5120,5120,5110,2939
20231018,123700,31944824075,5130,5110,5130,5110,1187
20231018,123600,31938745525,5120,5110,5120,5110,2780
20231018,123500,31924533045,5110,5110,5120,5110,3532
20231018,123400,31906484495,5110,5120,5120,5110,2668
20231018,123300,31892846965,5120,5120,5120,5110,5545
20231018,123200,31864467125,5120,5120,5130,5120,1855
20231018,123100,31854964975,5130,5130,5140,5120,3095
20231018,123000,31839097525,5130,5150,5150,5130,2095
20231018,122900,31828347685,5130,5130,5140,5120,1705
20231018,122800,31819601185,5130,5120,5130,5120,1842
20231018,122700,31810151805,5120,5120,5130,5120,1677
20231018,122600,31801565065,5120,5130,5140,5120,1742
20231018,122500,31792633475,5130,5150,5160,5130,1194
20231018,122400,31786498275,5150,5140,5160,5130,6341
20231018,122300,31753931915,5140,5150,5160,5140,742
20231018,122200,31750109085,5150,5150,5150,5140,1701
20231018,122100,31741353605,5160,5140,5160,5140,1721
20231018,122000,31732489455,5130,5140,5150,5130,790
20231018,121900,31728435345,5130,5140,5140,5130,6821
20231018,121800,31693437815,5130,5140,5150,5130,4843
20231018,121700,31668544795,5140,5150,5150,5140,4847
20231018,121600,31643582995,5150,5160,5160,5150,2689
20231018,121500,31629714785,5170,5180,5180,5160,501
20231018,121400,31627121965,5180,5180,5190,5170,7439
20231018,121300,31588594275,5180,5200,5200,5180,7350
20231018,121200,31550391935,5200,5190,5200,5180,5242
20231018,121100,31523174655,5200,5200,5200,5180,5360
20231018,121000,31495330035,5200,5170,5200,5160,4804
20231018,120900,31470436565,5180,5160,5180,5160,2243
20231018,120800,31458850345,5160,5160,5160,5150,1853
20231018,120700,31449296125,5150,5160,5160,5150,574
20231018,120600,31446336345,5160,5150,5160,5150,238
20231018,120500,31445110615,5150,5160,5170,5150,1882
20231018,120400,31435407765,5160,5160,5170,5150,1620
20231018,120300,31427056765,5170,5150,5170,5150,1815
20231018,120200,31417698945,5150,5160,5160,5150,2416
20231018,120100,31405239365,5150,5140,5170,5140,3242
20231018,120000,31388531085,5120,5120,5150,5120,3388
20231018,115900,31371150545,5120,5140,5140,5120,2490
20231018,115800,31358373825,5130,5170,5170,5130,9137
20231018,115700,31311340615,5170,5170,5180,5170,3374
20231018,115600,31293896195,5170,5170,5180,5150,3147
20231018,115500,31277646585,5170,5170,5170,5150,6900
20231018,115400,31242035485,5170,5200,5200,5170,10538
20231018,115300,31187450705,5200,5190,5200,5180,10274
20231018,115200,31134133545,5190,5160,5230,5160,39737
20231018,115100,30927517285,5160,5140,5170,5140,24562
20231018,115000,30800910145,5140,5120,5140,5120,7302
20231018,114900,30763465445,5120,5110,5130,5110,1912
20231018,114800,30753678635,5110,5110,5120,5100,2461
20231018,114700,30741103335,5110,5090,5120,5080,4430
20231018,114600,30718540735,5090,5070,5090,5070,1165
20231018,114500,30712629175,5070,5080,5090,5070,4332
20231018,114400,30690622875,5070,5060,5080,5060,2186
20231018,114300,30679537045,5070,5080,5080,5060,1733
20231018,114200,30670754625,5090,5080,5090,5060,4419
20231018,114100,30648362575,5080,5100,5110,5080,4211
20231018,114000,30626924315,5100,5090,5110,5080,4152
20231018,113900,30605753685,5090,5080,5090,5080,3879
20231018,113800,30586039745,5090,5090,5090,5050,8733
20231018,113700,30541699655,5090,5070,5090,5060,6043
20231018,113600,30511000255,5070,5050,5070,5040,11495
20231018,113500,30452867375,5050,5060,5070,5040,9846
20231018,113400,30403132275,5060,5050,5070,5050,6528
20231018,113300,30370111415,5050,5080,5080,5050,21922
20231018,113200,30259303665,5080,5070,5090,5060,13039
20231018,113100,30193290045,5060,5070,5090,5060,27726
20231018,113000,30052836905,5070,5110,5120,5070,42437
20231018,112900,29836840565,5120,5120,5120,5110,9666
20231018,112800,29787429915,5120,5130,5130,5120,6847
20231018,112700,29752372515,5120,5120,5140,5110,6755
20231018,112600,29717764895,5120,5120,5130,5110,20213
20231018,112500,29614407025,5120,5150,5150,5120,7915
20231018,112400,29573832945,5130,5130,5150,5120,7018
20231018,112300,29537847915,5140,5180,5180,5130,8588
20231018,112200,29493633515,5180,5140,5200,5140,15075
20231018,112100,29415922025,5140,5130,5140,5130,1755
20231018,112000,29406918495,5130,5140,5140,5120,4388
20231018,111900,29384417725,5140,5130,5140,5120,3837
20231018,111800,29364753155,5130,5130,5130,5110,9579
20231018,111700,29315704695,5120,5110,5140,5110,6732
20231018,111600,29281236325,5120,5130,5150,5110,19525
20231018,111500,29181149765,5130,5160,5180,5120,36452
20231018,111400,28993770595,5180,5170,5190,5150,9407
20231018,111300,28945145585,5190,5190,5210,5160,6786
20231018,111200,28909986375,5210,5150,5210,5150,11288
20231018,111100,28851698225,5150,5170,5170,5150,5840
20231018,111000,28821559655,5170,5170,5170,5150,15422
20231018,110900,28742013565,5170,5180,5190,5170,13069
20231018,110800,28674424365,5180,5170,5210,5170,10099
20231018,110700,28622146305,5170,5200,5220,5170,8282
20231018,110600,28579183075,5200,5200,5230,5200,3236
20231018,110500,28562312615,5200,5180,5230,5170,10436
20231018,110400,28508039595,5180,5200,5200,5170,13665
20231018,110300,28437255315,5200,5220,5220,5200,14846
20231018,110200,28359990935,5220,5230,5240,5210,9716
20231018,110100,28309277555,5220,5210,5240,5200,4592
20231018,110000,28285333475,5210,5230,5240,5200,8513
20231018,105900,28240940105,5210,5230,5260,5200,19660
20231018,105800,28138079695,5230,5250,5260,5200,21892
20231018,105700,28023920945,5230,5260,5270,5220,13267
20231018,105600,27954353945,5270,5270,5280,5250,8089
20231018,105500,27911751465,5270,5220,5290,5210,25429
20231018,105400,27778515005,5220,5260,5270,5220,27748
20231018,105300,27633062325,5260,5310,5320,5260,33679
20231018,105200,27454817225,5310,5350,5360,5300,62881
20231018,105100,27118982505,5350,5270,5360,5260,84149
20231018,105000,26671299615,5280,5310,5310,5260,47255
20231018,104900,26421553425,5310,5260,5380,5250,157596
20231018,104800,25581344725,5260,5220,5300,5210,67907
20231018,104700,25223842025,5220,5160,5220,5160,12178
20231018,104600,25160584155,5160,5190,5200,5160,11899
20231018,104500,25099002115,5180,5210,5220,5180,21924
20231018,104400,24985018305,5200,5190,5220,5190,33754
20231018,104300,24809426575,5200,5150,5200,5140,18050
20231018,104200,24716063995,5160,5150,5160,5140,10728
20231018,104100,24660755555,5160,5130,5160,5130,5952
20231018,104000,24630140015,5140,5140,5160,5120,8278
20231018,103900,24587614165,5150,5110,5160,5110,17853
20231018,103800,24495905735,5100,5130,5130,5100,5791
20231018,103700,24466315805,5130,5110,5130,5110,6314
20231018,103600,24434036015,5130,5110,5130,5100,5749
20231018,103500,24404673335,5110,5110,5130,5100,4796
20231018,103400,24380169575,5110,5120,5120,5100,11893
20231018,103300,24319414765,5120,5120,5130,5110,6892
20231018,103200,24284150085,5120,5120,5140,5120,2739
20231018,103100,24270120755,5120,5120,5150,5110,16324
20231018,103000,24186607225,5130,5170,5180,5120,11924
20231018,102900,24125281395,5180,5140,5190,5140,13253
20231018,102800,24056875495,5130,5140,5140,5120,6713
20231018,102700,24022417175,5120,5110,5150,5110,11450
20231018,102600,23963789435,5120,5140,5140,5110,10603
20231018,102500,23909497565,5140,5120,5150,5110,6639
20231018,102400,23875435715,5120,5110,5150,5100,27460
20231018,102300,23734823405,5110,5120,5140,5110,9333
20231018,102200,23687044215,5120,5120,5140,5110,7579
20231018,102100,23648200345,5130,5110,5130,5100,24281
20231018,102000,23524009215,5120,5110,5150,5110,22561
20231018,101900,23408557475,5110,5160,5170,5110,50350
20231018,101800,23150007685,5150,5180,5210,5150,21580
20231018,101700,23038546455,5210,5170,5240,5160,29221
20231018,101600,22886558575,5170,5190,5200,5170,9834
20231018,101500,22835604575,5180,5160,5190,5150,8923
20231018,101400,22789553825,5150,5190,5190,5150,34724
20231018,101300,22610308775,5190,5200,5200,5180,10986
20231018,101200,22553285825,5190,5210,5220,5180,26591
20231018,101100,22415106935,5210,5230,5250,5210,12123
20231018,101000,22351840565,5250,5250,5250,5230,11526
20231018,100900,22291456245,5250,5270,5270,5240,7467
20231018,100800,22252270135,5270,5250,5280,5220,27513
20231018,100700,22107757395,5250,5250,5260,5240,23700
20231018,100600,21983324905,5230,5190,5250,5190,13372
20231018,100500,21913488595,5190,5230,5230,5190,19941
20231018,100400,21809526225,5230,5220,5260,5200,32460
20231018,100300,21639602845,5220,5170,5230,5160,32018
20231018,100200,21473044035,5170,5160,5180,5140,45880
20231018,100100,21236570105,5170,5200,5210,5160,38397
20231018,100000,21037421475,5210,5230,5240,5190,47520
20231018,095900,20789831915,5230,5240,5250,5200,52723
20231018,095800,20514442515,5240,5310,5320,5240,71251
20231018,095700,20138605775,5310,5300,5320,5260,67542
20231018,095600,19781287145,5300,5250,5310,5220,88737
20231018,095500,19314020775,5260,5420,5430,5210,188115
20231018,095400,18307664185,5420,5310,5430,5290,394541
20231018,095300,16181479905,5310,5250,5350,5250,177099
20231018,095200,15240581875,5250,5220,5260,5210,36811
20231018,095100,15047691895,5220,5180,5220,5140,41539
20231018,095000,14832142095,5180,5190,5220,5130,89647
20231018,094900,14369883235,5190,5250,5250,5190,42002
20231018,094800,14150832035,5230,5230,5270,5200,34911
20231018,094700,13968279365,5230,5210,5250,5200,56894
20231018,094600,13671615935,5210,5280,5290,5200,95312
20231018,094500,13173474955,5270,5320,5340,5260,91676
20231018,094400,12687203525,5320,5270,5350,5250,106004
20231018,094300,12124883305,5280,5250,5290,5240,29874
20231018,094200,11967369395,5250,5260,5270,5230,90259
20231018,094100,11493233955,5260,5300,5350,5260,172474
20231018,094000,10576964215,5300,5230,5300,5220,66440
20231018,093900,10227388595,5230,5250,5300,5220,111642
20231018,093800,9640223745,5270,5280,5300,5190,195187
20231018,093700,8619338215,5280,5280,5340,5210,428367
20231018,093600,6357612065,5260,5260,5260,5260,0
20231018,093500,6357612065,5260,5260,5260,5260,0
20231018,093400,6357612065,5260,5210,5260,5210,171372
20231018,093300,5460101075,5240,5100,5240,5090,232649
20231018,093200,4255819735,5100,5100,5100,5080,16167
20231018,093100,4173471715,5090,5060,5100,5050,20292
20231018,093000,4070475905,5070,5050,5090,5040,23828
20231018,092900,3949638495,5060,5080,5080,5020,28907
20231018,092800,3803502935,5080,5100,5110,5070,37525
20231018,092700,3612434855,5100,5100,5120,5070,58777
20231018,092600,3312553745,5100,5070,5100,5020,41935
20231018,092500,3100677545,5070,5080,5090,5050,60308
20231018,092400,2794590695,5080,5080,5090,5050,54747
20231018,092300,2516915375,5080,5040,5080,5020,35632
20231018,092200,2337346775,5040,4995,5050,4995,38437
20231018,092100,2144235225,5000,5020,5020,4960,55475
20231018,092000,1866938690,5020,4950,5040,4950,87360
20231018,091900,1429817615,4950,4910,4950,4910,25724
20231018,091800,1302837335,4905,4885,4915,4880,4541
20231018,091700,1280585670,4880,4880,4885,4880,2292
20231018,091600,1269400600,4880,4865,4880,4865,5107
20231018,091500,1244518115,4865,4850,4880,4850,4924
20231018,091400,1220572400,4850,4865,4880,4850,4037
20231018,091300,1200951800,4840,4835,4865,4835,7052
20231018,091200,1166773245,4835,4845,4855,4830,6496
20231018,091100,1135358785,4845,4830,4845,4825,5229
20231018,091000,1110090450,4825,4855,4855,4825,2697
20231018,090900,1097048860,4845,4895,4905,4845,15832
20231018,090800,1019781535,4860,4825,4900,4825,16868
20231018,090700,937589545,4820,4810,4825,4800,13745
20231018,090600,871491175,4805,4840,4840,4785,30310
20231018,090500,725768800,4835,4860,4865,4835,17539
20231018,090400,640765205,4865,4870,4885,4845,9457
20231018,090300,594696130,4870,4840,4870,4825,12275
20231018,090200,535302615,4835,4815,4840,4815,14388
20231018,090100,465880875,4815,4785,4825,4780,14242
20231018,090000,397531615,4785,4790,4830,4780,80854