stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,204400,66762937360,5380,5380,5380,5380,85098
20231019,204300,66762937360,5380,5380,5380,5380,0
20231019,204200,66762937360,5380,5380,5380,5380,0
20231019,204100,66762937360,5380,5380,5380,5380,0
20231019,204000,66762937360,5380,5380,5380,5380,0
20231019,203900,66762937360,5380,5380,5380,5380,0
20231019,203800,66762937360,5380,5380,5380,5380,0
20231019,203700,66762937360,5380,5380,5380,5380,0
20231019,203600,66762937360,5380,5380,5380,5380,0
20231019,203500,66762937360,5380,5380,5380,5380,0
20231019,203400,66762937360,5380,5380,5380,5380,0
20231019,203300,66762937360,5380,5380,5380,5380,0
20231019,203200,66762937360,5380,5380,5380,5380,0
20231019,203100,66762937360,5380,5380,5380,5380,0
20231019,203000,66762937360,5380,5380,5380,5380,0
20231019,202900,66762937360,5380,5380,5380,5380,0
20231019,202800,66762937360,5380,5380,5380,5380,0
20231019,202700,66762937360,5380,5380,5380,5380,0
20231019,202600,66762937360,5380,5380,5380,5380,0
20231019,202500,66762937360,5380,5380,5380,5380,0
20231019,202400,66762937360,5380,5380,5380,5380,0
20231019,202300,66762937360,5380,5380,5380,5380,0
20231019,202200,66762937360,5380,5380,5380,5380,0
20231019,202100,66762937360,5380,5380,5380,5380,0
20231019,202000,66762937360,5380,5380,5380,5380,0
20231019,201900,66762937360,5380,5380,5380,5380,0
20231019,201800,66762937360,5380,5380,5380,5380,0
20231019,201700,66762937360,5380,5380,5380,5380,0
20231019,201600,66762937360,5380,5380,5380,5380,0
20231019,201500,66762937360,5380,5380,5380,5380,0
20231019,201400,66762937360,5380,5380,5380,5380,85098
20231019,201300,66762937360,5380,5380,5380,5380,0
20231019,201200,66762937360,5380,5380,5380,5380,0
20231019,201100,66762937360,5380,5380,5380,5380,0
20231019,201000,66762937360,5380,5380,5380,5380,0
20231019,200900,66762937360,5380,5380,5380,5380,0
20231019,200800,66762937360,5380,5380,5380,5380,0
20231019,200700,66762937360,5380,5380,5380,5380,0
20231019,200600,66762937360,5380,5380,5380,5380,0
20231019,200500,66762937360,5380,5380,5380,5380,0
20231019,200400,66762937360,5380,5380,5380,5380,0
20231019,200300,66762937360,5380,5380,5380,5380,0
20231019,200200,66762937360,5380,5380,5380,5380,0
20231019,200100,66762937360,5380,5380,5380,5380,0
20231019,200000,66762937360,5380,5380,5380,5380,0
20231019,195900,66762937360,5380,5380,5380,5380,0
20231019,195800,66762937360,5380,5380,5380,5380,0
20231019,195700,66762937360,5380,5380,5380,5380,0
20231019,195600,66762937360,5380,5380,5380,5380,0
20231019,195500,66762937360,5380,5380,5380,5380,0
20231019,195400,66762937360,5380,5380,5380,5380,0
20231019,195300,66762937360,5380,5380,5380,5380,0
20231019,195200,66762937360,5380,5380,5380,5380,0
20231019,195100,66762937360,5380,5380,5380,5380,0
20231019,195000,66762937360,5380,5380,5380,5380,0
20231019,194900,66762937360,5380,5380,5380,5380,0
20231019,194800,66762937360,5380,5380,5380,5380,0
20231019,194700,66762937360,5380,5380,5380,5380,0
20231019,194600,66762937360,5380,5380,5380,5380,0
20231019,194500,66762937360,5380,5380,5380,5380,0
20231019,194400,66762937360,5380,5380,5380,5380,85098
20231019,194300,66762937360,5380,5380,5380,5380,0
20231019,194200,66762937360,5380,5380,5380,5380,0
20231019,194100,66762937360,5380,5380,5380,5380,0
20231019,194000,66762937360,5380,5380,5380,5380,0
20231019,193900,66762937360,5380,5380,5380,5380,0
20231019,193800,66762937360,5380,5380,5380,5380,0
20231019,193700,66762937360,5380,5380,5380,5380,0
20231019,193600,66762937360,5380,5380,5380,5380,0
20231019,193500,66762937360,5380,5380,5380,5380,0
20231019,193400,66762937360,5380,5380,5380,5380,0
20231019,193300,66762937360,5380,5380,5380,5380,0
20231019,193200,66762937360,5380,5380,5380,5380,0
20231019,193100,66762937360,5380,5380,5380,5380,0
20231019,193000,66762937360,5380,5380,5380,5380,0
20231019,192900,66762937360,5380,5380,5380,5380,0
20231019,192800,66762937360,5380,5380,5380,5380,0
20231019,192700,66762937360,5380,5380,5380,5380,0
20231019,192600,66762937360,5380,5380,5380,5380,0
20231019,192500,66762937360,5380,5380,5380,5380,0
20231019,192400,66762937360,5380,5380,5380,5380,0
20231019,192300,66762937360,5380,5380,5380,5380,0
20231019,192200,66762937360,5380,5380,5380,5380,0
20231019,192100,66762937360,5380,5380,5380,5380,0
20231019,192000,66762937360,5380,5380,5380,5380,0
20231019,191900,66762937360,5380,5380,5380,5380,0
20231019,191800,66762937360,5380,5380,5380,5380,0
20231019,191700,66762937360,5380,5380,5380,5380,0
20231019,191600,66762937360,5380,5380,5380,5380,0
20231019,191500,66762937360,5380,5380,5380,5380,0
20231019,191400,66762937360,5380,5380,5380,5380,85098
20231019,191300,66762937360,5380,5380,5380,5380,0
20231019,191200,66762937360,5380,5380,5380,5380,0
20231019,191100,66762937360,5380,5380,5380,5380,0
20231019,191000,66762937360,5380,5380,5380,5380,0
20231019,190900,66762937360,5380,5380,5380,5380,0
20231019,190800,66762937360,5380,5380,5380,5380,0
20231019,190700,66762937360,5380,5380,5380,5380,0
20231019,190600,66762937360,5380,5380,5380,5380,0
20231019,190500,66762937360,5380,5380,5380,5380,0
20231019,190400,66762937360,5380,5380,5380,5380,0
20231019,190300,66762937360,5380,5380,5380,5380,0
20231019,190200,66762937360,5380,5380,5380,5380,0
20231019,190100,66762937360,5380,5380,5380,5380,0
20231019,190000,66762937360,5380,5380,5380,5380,0
20231019,185900,66762937360,5380,5380,5380,5380,0
20231019,185800,66762937360,5380,5380,5380,5380,0
20231019,185700,66762937360,5380,5380,5380,5380,0
20231019,185600,66762937360,5380,5380,5380,5380,0
20231019,185500,66762937360,5380,5380,5380,5380,0
20231019,185400,66762937360,5380,5380,5380,5380,0
20231019,185300,66762937360,5380,5380,5380,5380,0
20231019,185200,66762937360,5380,5380,5380,5380,0
20231019,185100,66762937360,5380,5380,5380,5380,0
20231019,185000,66762937360,5380,5380,5380,5380,0
20231019,184900,66762937360,5380,5380,5380,5380,0
20231019,184800,66762937360,5380,5380,5380,5380,0
20231019,184700,66762937360,5380,5380,5380,5380,0
20231019,184600,66762937360,5380,5380,5380,5380,0
20231019,184500,66762937360,5380,5380,5380,5380,0
20231019,184400,66762937360,5380,5380,5380,5380,85098
20231019,184300,66762937360,5380,5380,5380,5380,0
20231019,184200,66762937360,5380,5380,5380,5380,0
20231019,184100,66762937360,5380,5380,5380,5380,0
20231019,184000,66762937360,5380,5380,5380,5380,0
20231019,183900,66762937360,5380,5380,5380,5380,0
20231019,183800,66762937360,5380,5380,5380,5380,0
20231019,183700,66762937360,5380,5380,5380,5380,0
20231019,183600,66762937360,5380,5380,5380,5380,0
20231019,183500,66762937360,5380,5380,5380,5380,0
20231019,183400,66762937360,5380,5380,5380,5380,0
20231019,183300,66762937360,5380,5380,5380,5380,0
20231019,183200,66762937360,5380,5380,5380,5380,0
20231019,183100,66762937360,5380,5380,5380,5380,0
20231019,183000,66762937360,5380,5380,5380,5380,0
20231019,182900,66762937360,5380,5380,5380,5380,0
20231019,182800,66762937360,5380,5380,5380,5380,0
20231019,182700,66762937360,5380,5380,5380,5380,0
20231019,182600,66762937360,5380,5380,5380,5380,0
20231019,182500,66762937360,5380,5380,5380,5380,0
20231019,182400,66762937360,5380,5380,5380,5380,0
20231019,182300,66762937360,5380,5380,5380,5380,0
20231019,182200,66762937360,5380,5380,5380,5380,0
20231019,182100,66762937360,5380,5380,5380,5380,0
20231019,182000,66762937360,5380,5380,5380,5380,0
20231019,181900,66762937360,5380,5380,5380,5380,0
20231019,181800,66762937360,5380,5380,5380,5380,0
20231019,181700,66762937360,5380,5380,5380,5380,0
20231019,181600,66762937360,5380,5380,5380,5380,0
20231019,181500,66762937360,5380,5380,5380,5380,0
20231019,181400,66762937360,5380,5380,5380,5380,85098
20231019,181300,66762937360,5380,5380,5380,5380,0
20231019,181200,66762937360,5380,5380,5380,5380,0
20231019,181100,66762937360,5380,5380,5380,5380,0
20231019,181000,66762937360,5380,5380,5380,5380,0
20231019,180900,66762937360,5380,5380,5380,5380,0
20231019,180800,66762937360,5380,5380,5380,5380,0
20231019,180700,66762937360,5380,5380,5380,5380,0
20231019,180600,66762937360,5380,5380,5380,5380,0
20231019,180500,66762937360,5380,5380,5380,5380,0
20231019,180400,66762937360,5380,5380,5380,5380,0
20231019,180300,66762937360,5380,5380,5380,5380,0
20231019,180200,66762937360,5380,5380,5380,5380,0
20231019,180100,66762937360,5380,5380,5380,5380,0
20231019,180000,66762937360,5380,5380,5380,5380,0
20231019,175900,66762937360,5380,5380,5380,5380,0
20231019,175800,66762937360,5380,5380,5380,5380,0
20231019,175700,66762937360,5380,5380,5380,5380,0
20231019,175600,66762937360,5380,5380,5380,5380,0
20231019,175500,66762937360,5380,5380,5380,5380,0
20231019,175400,66762937360,5380,5380,5380,5380,0
20231019,175300,66762937360,5380,5380,5380,5380,0
20231019,175200,66762937360,5380,5380,5380,5380,0
20231019,175100,66762937360,5380,5380,5380,5380,0
20231019,175000,66762937360,5380,5380,5380,5380,0
20231019,174900,66762937360,5380,5380,5380,5380,0
20231019,174800,66762937360,5380,5380,5380,5380,0
20231019,174700,66762937360,5380,5380,5380,5380,0
20231019,174600,66762937360,5380,5380,5380,5380,0
20231019,174500,66762937360,5380,5380,5380,5380,0
20231019,174400,66762937360,5380,5380,5380,5380,85098
20231019,174300,66762937360,5380,5380,5380,5380,0
20231019,174200,66762937360,5380,5380,5380,5380,0
20231019,174100,66762937360,5380,5380,5380,5380,0
20231019,174000,66762937360,5380,5380,5380,5380,0
20231019,173900,66762937360,5380,5380,5380,5380,0
20231019,173800,66762937360,5380,5380,5380,5380,0
20231019,173700,66762937360,5380,5380,5380,5380,0
20231019,173600,66762937360,5380,5380,5380,5380,0
20231019,173500,66762937360,5380,5380,5380,5380,0
20231019,173400,66762937360,5380,5380,5380,5380,0
20231019,173300,66762937360,5380,5380,5380,5380,0
20231019,173200,66762937360,5380,5380,5380,5380,0
20231019,173100,66762937360,5380,5380,5380,5380,0
20231019,173000,66762937360,5380,5380,5380,5380,0
20231019,172900,66762937360,5380,5380,5380,5380,0
20231019,172800,66762937360,5380,5380,5380,5380,0
20231019,172700,66762937360,5380,5380,5380,5380,0
20231019,172600,66762937360,5380,5380,5380,5380,0
20231019,172500,66762937360,5380,5380,5380,5380,0
20231019,172400,66762937360,5380,5380,5380,5380,0
20231019,172300,66762937360,5380,5380,5380,5380,0
20231019,172200,66762937360,5380,5380,5380,5380,0
20231019,172100,66762937360,5380,5380,5380,5380,0
20231019,172000,66762937360,5380,5380,5380,5380,0
20231019,171900,66762937360,5380,5380,5380,5380,0
20231019,171800,66762937360,5380,5380,5380,5380,0
20231019,171700,66762937360,5380,5380,5380,5380,0
20231019,171600,66762937360,5380,5380,5380,5380,0
20231019,171500,66762937360,5380,5380,5380,5380,0
20231019,171400,66762937360,5380,5380,5380,5380,85098
20231019,171300,66762937360,5380,5380,5380,5380,0
20231019,171200,66762937360,5380,5380,5380,5380,0
20231019,171100,66762937360,5380,5380,5380,5380,0
20231019,171000,66762937360,5380,5380,5380,5380,0
20231019,170900,66762937360,5380,5380,5380,5380,0
20231019,170800,66762937360,5380,5380,5380,5380,0
20231019,170700,66762937360,5380,5380,5380,5380,0
20231019,170600,66762937360,5380,5380,5380,5380,0
20231019,170500,66762937360,5380,5380,5380,5380,0
20231019,170400,66762937360,5380,5380,5380,5380,0
20231019,170300,66762937360,5380,5380,5380,5380,0
20231019,170200,66762937360,5380,5380,5380,5380,0
20231019,170100,66762937360,5380,5380,5380,5380,0
20231019,170000,66762937360,5380,5380,5380,5380,0
20231019,165900,66762937360,5380,5380,5380,5380,0
20231019,165800,66762937360,5380,5380,5380,5380,0
20231019,165700,66762937360,5380,5380,5380,5380,0
20231019,165600,66762937360,5380,5380,5380,5380,0
20231019,165500,66762937360,5380,5380,5380,5380,0
20231019,165400,66762937360,5380,5380,5380,5380,0
20231019,165300,66762937360,5380,5380,5380,5380,0
20231019,165200,66762937360,5380,5380,5380,5380,0
20231019,165100,66762937360,5380,5380,5380,5380,0
20231019,165000,66762937360,5380,5380,5380,5380,0
20231019,164900,66762937360,5380,5380,5380,5380,0
20231019,164800,66762937360,5380,5380,5380,5380,0
20231019,164700,66762937360,5380,5380,5380,5380,0
20231019,164600,66762937360,5380,5380,5380,5380,0
20231019,164500,66762937360,5380,5380,5380,5380,0
20231019,164400,66762937360,5380,5380,5380,5380,85098
20231019,164300,66762937360,5380,5380,5380,5380,0
20231019,164200,66762937360,5380,5380,5380,5380,0
20231019,164100,66762937360,5380,5380,5380,5380,0
20231019,164000,66762937360,5380,5380,5380,5380,0
20231019,163900,66762937360,5380,5380,5380,5380,0
20231019,163800,66762937360,5380,5380,5380,5380,0
20231019,163700,66762937360,5380,5380,5380,5380,0
20231019,163600,66762937360,5380,5380,5380,5380,0
20231019,163500,66762937360,5380,5380,5380,5380,0
20231019,163400,66762937360,5380,5380,5380,5380,0
20231019,163300,66762937360,5380,5380,5380,5380,0
20231019,163200,66762937360,5380,5380,5380,5380,0
20231019,163100,66762937360,5380,5380,5380,5380,0
20231019,163000,66762937360,5380,5380,5380,5380,0
20231019,162900,66762937360,5380,5380,5380,5380,0
20231019,162800,66762937360,5380,5380,5380,5380,0
20231019,162700,66762937360,5380,5380,5380,5380,0
20231019,162600,66762937360,5380,5380,5380,5380,0
20231019,162500,66762937360,5380,5380,5380,5380,0
20231019,162400,66762937360,5380,5380,5380,5380,0
20231019,162300,66762937360,5380,5380,5380,5380,0
20231019,162200,66762937360,5380,5380,5380,5380,0
20231019,162100,66762937360,5380,5380,5380,5380,0
20231019,162000,66762937360,5380,5380,5380,5380,0
20231019,161900,66762937360,5380,5380,5380,5380,0
20231019,161800,66762937360,5380,5380,5380,5380,0
20231019,161700,66762937360,5380,5380,5380,5380,0
20231019,161600,66762937360,5380,5380,5380,5380,0
20231019,161500,66762937360,5380,5380,5380,5380,0
20231019,161400,66762937360,5380,5380,5380,5380,85098
20231019,161300,66762937360,5380,5380,5380,5380,0
20231019,161200,66762937360,5380,5380,5380,5380,0
20231019,161100,66762937360,5380,5380,5380,5380,0
20231019,161000,66762937360,5380,5380,5380,5380,0
20231019,160900,66762937360,5380,5380,5380,5380,0
20231019,160800,66762937360,5380,5380,5380,5380,0
20231019,160700,66762937360,5380,5380,5380,5380,0
20231019,160600,66762937360,5380,5380,5380,5380,0
20231019,160500,66762937360,5380,5380,5380,5380,0
20231019,160400,66762937360,5380,5380,5380,5380,0
20231019,160300,66762937360,5380,5380,5380,5380,0
20231019,160200,66762937360,5380,5380,5380,5380,0
20231019,160100,66762937360,5380,5380,5380,5380,0
20231019,160000,66762937360,5380,5380,5380,5380,0
20231019,155900,66762937360,5380,5380,5380,5380,0
20231019,155800,66762937360,5380,5380,5380,5380,0
20231019,155700,66762937360,5380,5380,5380,5380,0
20231019,155600,66762937360,5380,5380,5380,5380,0
20231019,155500,66762937360,5380,5380,5380,5380,0
20231019,155400,66762937360,5380,5380,5380,5380,0
20231019,155300,66762937360,5380,5380,5380,5380,0
20231019,155200,66762937360,5380,5380,5380,5380,0
20231019,155100,66762937360,5380,5380,5380,5380,0
20231019,155000,66762937360,5380,5380,5380,5380,0
20231019,154900,66762937360,5380,5380,5380,5380,0
20231019,154800,66762937360,5380,5380,5380,5380,0
20231019,154700,66762937360,5380,5380,5380,5380,0
20231019,154600,66762937360,5380,5380,5380,5380,0
20231019,154500,66762937360,5380,5380,5380,5380,0
20231019,154400,66762937360,5380,5380,5380,5380,85098
20231019,154300,66762937360,5380,5380,5380,5380,0
20231019,154200,66762937360,5380,5380,5380,5380,0
20231019,154100,66762937360,5380,5380,5380,5380,0
20231019,154000,66762937360,5380,5380,5380,5380,0
20231019,153900,66762937360,5380,5380,5380,5380,0
20231019,153800,66762937360,5380,5380,5380,5380,0
20231019,153700,66762937360,5380,5380,5380,5380,0
20231019,153600,66762937360,5380,5380,5380,5380,0
20231019,153500,66762937360,5380,5380,5380,5380,0
20231019,153400,66762937360,5380,5380,5380,5380,0
20231019,153300,66762937360,5380,5380,5380,5380,0
20231019,153200,66762937360,5380,5380,5380,5380,0
20231019,153100,66762937360,5380,5380,5380,5380,0
20231019,153000,66762937360,5380,5380,5380,5380,85098
20231019,152900,66305110120,5390,5390,5390,5390,0
20231019,152800,66305110120,5390,5390,5390,5390,0
20231019,152700,66305110120,5390,5390,5390,5390,0
20231019,152600,66305110120,5390,5390,5390,5390,0
20231019,152500,66305110120,5390,5390,5390,5390,0
20231019,152400,66305110120,5390,5390,5390,5390,0
20231019,152300,66305110120,5390,5390,5390,5390,0
20231019,152200,66305110120,5390,5390,5390,5390,0
20231019,152100,66305110120,5390,5390,5390,5390,0
20231019,152000,66305110120,5390,5390,5390,5390,0
20231019,151900,66305110120,5390,5410,5430,5390,19591
20231019,151800,66199152510,5400,5430,5440,5400,17962
20231019,151700,66101685580,5440,5440,5440,5420,18352
20231019,151600,66001991310,5440,5420,5440,5410,21510
20231019,151500,65885264490,5420,5400,5430,5390,14728
20231019,151400,65805549190,5400,5400,5420,5390,11807
20231019,151300,65741760670,5400,5360,5400,5360,11106
20231019,151200,65682032290,5360,5350,5380,5340,5957
20231019,151100,65650093300,5350,5360,5370,5330,23164
20231019,151000,65526263840,5360,5410,5410,5320,61240
20231019,150900,65198435490,5400,5400,5410,5390,10579
20231019,150800,65141330010,5390,5420,5430,5380,53804
20231019,150700,64850950430,5420,5430,5440,5420,10556
20231019,150600,64793662040,5440,5460,5460,5430,20895
20231019,150500,64679992180,5460,5430,5480,5420,17806
20231019,150400,64582927750,5430,5450,5460,5420,23591
20231019,150300,64454690370,5440,5490,5500,5430,55792
20231019,150200,64149597810,5500,5510,5520,5490,24638
20231019,150100,64014081190,5510,5510,5540,5510,17727
20231019,150000,63916182200,5540,5560,5570,5500,35571
20231019,145900,63718892130,5560,5590,5600,5530,56905
20231019,145800,63402170980,5600,5570,5600,5500,92930
20231019,145700,62886793550,5570,5550,5620,5540,119681
20231019,145600,62218617940,5550,5530,5550,5510,12866
20231019,145500,62147547590,5530,5550,5550,5520,18962
20231019,145400,62042538830,5550,5530,5560,5480,36414
20231019,145300,61841312750,5520,5520,5550,5500,16633
20231019,145200,61749332940,5520,5550,5570,5520,27613
20231019,145100,61596076340,5550,5520,5550,5500,25297
20231019,145000,61456467390,5530,5540,5580,5510,51661
20231019,144900,61170035460,5520,5560,5600,5510,143382
20231019,144800,60372710810,5560,5500,5580,5490,118409
20231019,144700,59717751830,5500,5470,5500,5470,27370
20231019,144600,59567592460,5480,5470,5480,5450,4678
20231019,144500,59542036620,5460,5480,5490,5460,12822
20231019,144400,59471878240,5480,5440,5500,5440,28088
20231019,144300,59318552070,5440,5450,5460,5440,13050
20231019,144200,59247434350,5450,5470,5480,5440,11641
20231019,144100,59183929250,5470,5480,5510,5450,48176
20231019,144000,58919651720,5470,5450,5480,5440,25185
20231019,143900,58782032410,5450,5440,5460,5420,12397
20231019,143800,58714538030,5440,5430,5450,5420,17622
20231019,143700,58618688980,5430,5410,5440,5410,28651
20231019,143600,58463344050,5400,5390,5400,5390,3616
20231019,143500,58443820400,5400,5400,5410,5390,9482
20231019,143400,58392624690,5400,5410,5420,5400,12389
20231019,143300,58325636270,5420,5390,5420,5380,27555
20231019,143200,58176750260,5390,5380,5390,5360,4391
20231019,143100,58153145070,5380,5380,5390,5380,6337
20231019,143000,58119034960,5380,5360,5390,5360,8476
20231019,142900,58073451920,5360,5370,5380,5360,5164
20231019,142800,58045703050,5370,5370,5380,5360,4048
20231019,142700,58023954380,5370,5360,5370,5340,4610
20231019,142600,57999251810,5360,5350,5360,5340,4616
20231019,142500,57974567950,5350,5350,5360,5340,5005
20231019,142400,57947823510,5350,5380,5380,5350,7060
20231019,142300,57909953460,5380,5370,5400,5370,19818
20231019,142200,57803305150,5380,5370,5380,5360,11074
20231019,142100,57743811530,5370,5360,5370,5340,6166
20231019,142000,57710781360,5360,5350,5360,5340,2682
20231019,141900,57696423630,5350,5350,5360,5340,7630
20231019,141800,57655604300,5350,5330,5350,5320,4309
20231019,141700,57632620120,5330,5320,5330,5310,4855
20231019,141600,57606759390,5320,5310,5320,5280,17955
20231019,141500,57511627480,5310,5350,5350,5270,72729
20231019,141400,57125439300,5340,5340,5360,5340,11921
20231019,141300,57061690180,5350,5340,5360,5340,6663
20231019,141200,57026039260,5350,5340,5360,5330,9876
20231019,141100,56973274410,5350,5340,5360,5330,6916
20231019,141000,56936327030,5350,5330,5370,5330,10720
20231019,140900,56878951310,5340,5320,5340,5320,13908
20231019,140800,56804862350,5330,5320,5330,5310,10689
20231019,140700,56747976350,5330,5330,5330,5290,56624
20231019,140600,56447494730,5320,5350,5380,5320,14699
20231019,140500,56368975360,5360,5370,5370,5330,16037
20231019,140400,56283209600,5360,5340,5380,5320,38150
20231019,140300,56079098240,5340,5460,5460,5320,82928
20231019,140200,55633626950,5440,5450,5460,5430,10686
20231019,140100,55575437810,5450,5440,5450,5440,491
20231019,140000,55572765330,5440,5450,5460,5430,6450
20231019,135900,55537656610,5450,5440,5450,5430,3463
20231019,135800,55518805130,5440,5420,5440,5420,3532
20231019,135700,55499642970,5430,5430,5430,5410,4020
20231019,135600,55477854630,5430,5440,5440,5410,14968
20231019,135500,55396738370,5430,5440,5450,5400,45205
20231019,135400,55151600030,5440,5470,5470,5440,10486
20231019,135300,55094449770,5470,5460,5480,5460,5365
20231019,135200,55065125290,5470,5470,5470,5450,12128
20231019,135100,54998938480,5460,5470,5480,5460,2906
20231019,135000,54983043410,5480,5480,5490,5460,10700
20231019,134900,54924432440,5480,5500,5510,5470,8020
20231019,134800,54880431830,5490,5500,5500,5460,17736
20231019,134700,54783227270,5490,5520,5520,5490,21188
20231019,134600,54666690930,5510,5510,5530,5510,9964
20231019,134500,54611709830,5520,5510,5540,5500,31614
20231019,134400,54437133450,5510,5460,5510,5440,31076
20231019,134300,54266662210,5470,5440,5470,5400,45204
20231019,134200,54021493340,5440,5440,5450,5430,5010
20231019,134100,53994246510,5440,5470,5470,5440,17663
20231019,134000,53897946380,5460,5460,5470,5450,5978
20231019,133900,53865286400,5450,5440,5460,5440,5109
20231019,133800,53837475360,5460,5470,5470,5430,11102
20231019,133700,53777085280,5470,5450,5470,5430,21636
20231019,133600,53659385650,5460,5450,5510,5450,35287
20231019,133500,53465757930,5440,5480,5480,5430,8563
20231019,133400,53419100960,5480,5480,5480,5460,11865
20231019,133300,53354171560,5480,5460,5480,5430,20002
20231019,133200,53245089460,5460,5470,5490,5460,6643
20231019,133100,53208724170,5470,5490,5490,5460,9918
20231019,133000,53154492810,5490,5490,5490,5450,15562
20231019,132900,53069477710,5490,5470,5520,5430,59189
20231019,132800,52745945130,5470,5490,5500,5470,32470
20231019,132700,52567947970,5490,5520,5530,5490,28672
20231019,132600,52410190210,5510,5520,5530,5500,27371
20231019,132500,52259308820,5530,5530,5570,5500,48134
20231019,132400,51992774220,5540,5510,5540,5510,17143
20231019,132300,51897935380,5510,5510,5540,5480,41993
20231019,132200,51666567550,5510,5530,5580,5510,50518
20231019,132100,51386431970,5530,5520,5550,5500,23694
20231019,132000,51255359310,5530,5480,5530,5470,43468
20231019,131900,51016436270,5480,5500,5540,5470,39431
20231019,131800,50799505680,5510,5540,5540,5480,85083
20231019,131700,50331085980,5530,5590,5590,5490,91354
20231019,131600,49826021090,5580,5550,5620,5540,65879
20231019,131500,49458491970,5550,5540,5630,5530,119530
20231019,131400,48791388170,5550,5590,5630,5520,165868
20231019,131300,47866474430,5590,5670,5680,5570,338222
20231019,131200,45956872450,5630,5630,5630,5630,0
20231019,131100,45956872450,5630,5630,5630,5630,0
20231019,131000,45956872450,5630,5620,5630,5530,180956
20231019,130900,44946840050,5630,5460,5630,5460,347720
20231019,130800,43011113660,5470,5470,5490,5460,25125
20231019,130700,42873512580,5470,5420,5480,5420,29557
20231019,130600,42712001870,5430,5450,5450,5430,6249
20231019,130500,42678010300,5440,5420,5450,5410,9116
20231019,130400,42628482310,5410,5430,5440,5410,14231
20231019,130300,42551315350,5440,5430,5450,5430,6446
20231019,130200,42516270430,5440,5430,5450,5400,13764
20231019,130100,42441625950,5430,5450,5450,5430,6792
20231019,130000,42404714010,5450,5420,5460,5420,5357
20231019,125900,42375554690,5420,5460,5470,5420,16391
20231019,125800,42286332530,5450,5480,5490,5450,28559
20231019,125700,42130055640,5480,5450,5490,5430,72511
20231019,125600,41733591660,5460,5410,5470,5410,46277
20231019,125500,41481477920,5410,5410,5420,5390,4428
20231019,125400,41457536820,5410,5400,5410,5380,8965
20231019,125300,41409171210,5400,5400,5420,5390,9691
20231019,125200,41356812720,5410,5390,5430,5390,27480
20231019,125100,41208020360,5400,5370,5400,5360,7499
20231019,125000,41167673780,5370,5370,5370,5360,1565
20231019,124900,41159284060,5370,5360,5370,5350,4225
20231019,124800,41136647200,5360,5370,5380,5360,1464
20231019,124700,41128786740,5360,5370,5370,5360,2058
20231019,124600,41117749280,5370,5350,5370,5350,2103
20231019,124500,41106466020,5360,5360,5370,5350,1924
20231019,124400,41096155370,5370,5370,5370,5350,2016
20231019,124300,41085332360,5370,5350,5370,5340,7121
20231019,124200,41047225230,5350,5310,5350,5310,4527
20231019,124100,41023061580,5310,5340,5350,5310,3754
20231019,124000,41003077760,5340,5330,5340,5330,1809
20231019,123900,40993426750,5340,5340,5340,5330,344
20231019,123800,40991590280,5340,5340,5340,5330,260
20231019,123700,40990202010,5340,5320,5340,5320,689
20231019,123600,40986527050,5320,5310,5320,5310,815
20231019,123500,40982192310,5310,5320,5320,5310,317
20231019,123400,40980508990,5310,5300,5310,5300,2748
20231019,123300,40965930970,5300,5310,5310,5290,5878
20231019,123200,40934789240,5320,5300,5320,5300,886
20231019,123100,40930085170,5320,5310,5320,5300,6038
20231019,123000,40898030970,5310,5320,5320,5310,4108
20231019,122900,40876187950,5320,5330,5350,5320,12096
20231019,122800,40811604140,5340,5330,5340,5330,1199
20231019,122700,40805211980,5320,5320,5330,5320,303
20231019,122600,40803598260,5320,5320,5330,5310,6452
20231019,122500,40769312840,5330,5330,5340,5320,1819
20231019,122400,40759629870,5330,5320,5330,5320,3416
20231019,122300,40741454630,5330,5320,5330,5320,1412
20231019,122200,40733937820,5320,5330,5330,5310,1364
20231019,122100,40726688550,5320,5330,5360,5320,4177
20231019,122000,40704430690,5330,5320,5330,5290,26728
20231019,121900,40562689570,5330,5320,5330,5320,1605
20231019,121800,40554147210,5330,5330,5330,5320,2210
20231019,121700,40542368940,5330,5330,5340,5330,644
20231019,121600,40538934920,5340,5340,5340,5330,1172
20231019,121500,40532688060,5340,5330,5340,5330,880
20231019,121400,40527995630,5340,5330,5340,5330,442
20231019,121300,40525638960,5320,5330,5330,5320,2178
20231019,121200,40514045790,5330,5340,5340,5330,517
20231019,121100,40511289190,5340,5340,5340,5320,1084
20231019,121000,40505517770,5340,5320,5340,5320,61
20231019,120900,40505192430,5340,5330,5340,5320,780
20231019,120800,40501039890,5330,5330,5340,5320,2146
20231019,120700,40489620910,5330,5360,5360,5330,1954
20231019,120600,40479184040,5360,5320,5360,5320,3360
20231019,120500,40461278210,5320,5330,5330,5320,2234
20231019,120400,40449391020,5330,5320,5330,5320,5399
20231019,120300,40420668270,5330,5330,5330,5320,2408
20231019,120200,40407843180,5330,5320,5330,5320,767
20231019,120100,40403760710,5320,5360,5360,5320,12282
20231019,120000,40338203270,5360,5360,5370,5340,1300
20231019,115900,40331233720,5340,5350,5360,5340,2924
20231019,115800,40315593130,5360,5320,5360,5320,7008
20231019,115700,40278224920,5320,5330,5340,5310,21642
20231019,115600,40163047340,5330,5350,5350,5330,8816
20231019,115500,40115968480,5350,5370,5370,5340,16089
20231019,115400,40029804730,5370,5370,5380,5370,1269
20231019,115300,40022990160,5380,5370,5390,5370,1564
20231019,115200,40014589930,5380,5390,5390,5380,2423
20231019,115100,40001551050,5380,5380,5400,5380,4984
20231019,115000,39974730010,5380,5370,5380,5370,4826
20231019,114900,39948784320,5380,5390,5400,5380,2918
20231019,114800,39933073590,5390,5390,5410,5390,5155
20231019,114700,39905265930,5390,5400,5430,5390,9113
20231019,114600,39856037410,5410,5430,5460,5410,50788
20231019,114500,39579824500,5430,5400,5430,5390,14675
20231019,114400,39500371820,5400,5400,5410,5390,3065
20231019,114300,39483819940,5400,5390,5410,5380,5421
20231019,114200,39454578400,5390,5360,5390,5340,16862
20231019,114100,39364225440,5360,5370,5370,5340,15407
20231019,114000,39281756480,5380,5390,5390,5360,2419
20231019,113900,39268760970,5370,5370,5390,5360,12466
20231019,113800,39201833280,5360,5390,5400,5360,7262
20231019,113700,39162812200,5400,5410,5420,5390,7452
20231019,113600,39122548710,5400,5410,5410,5400,1407
20231019,113500,39114939280,5410,5420,5420,5400,4361
20231019,113400,39091354520,5420,5390,5420,5390,9420
20231019,113300,39040352480,5400,5400,5400,5380,6912
20231019,113200,39003071890,5400,5400,5410,5390,3545
20231019,113100,38983932120,5390,5390,5400,5370,5484
20231019,113000,38954368550,5390,5380,5390,5370,6261
20231019,112900,38920721040,5370,5380,5380,5370,2396
20231019,112800,38907844210,5380,5390,5400,5370,5505
20231019,112700,38878179530,5380,5330,5400,5320,8935
20231019,112600,38830207880,5330,5350,5360,5330,6378
20231019,112500,38796157250,5330,5360,5360,5330,1967
20231019,112400,38785634520,5360,5370,5370,5360,2884
20231019,112300,38770174790,5350,5340,5350,5330,8613
20231019,112200,38724216500,5340,5370,5380,5340,5309
20231019,112100,38695762740,5370,5360,5380,5350,3948
20231019,112000,38674596020,5360,5370,5380,5350,3509
20231019,111900,38655772490,5360,5380,5380,5360,12390
20231019,111800,38589254340,5370,5380,5400,5370,2783
20231019,111700,38574293460,5370,5360,5400,5350,9758
20231019,111600,38521813940,5350,5370,5380,5330,12365
20231019,111500,38455683700,5370,5390,5390,5360,4556
20231019,111400,38431180430,5390,5370,5400,5330,23374
20231019,111300,38305672800,5350,5410,5410,5340,43326
20231019,111200,38073132350,5400,5420,5430,5390,34716
20231019,111100,37885352420,5430,5440,5460,5420,19686
20231019,111000,37778449370,5430,5420,5460,5400,43457
20231019,110900,37541924840,5430,5430,5470,5400,56999
20231019,110800,37232260900,5450,5450,5490,5410,90606
20231019,110700,36738203460,5450,5400,5450,5400,34945
20231019,110600,36548246850,5410,5380,5410,5380,12888
20231019,110500,36478742410,5380,5370,5400,5360,11608
20231019,110400,36416218920,5370,5360,5370,5340,7103
20231019,110300,36378156830,5330,5350,5360,5330,10039
20231019,110200,36324446790,5350,5360,5370,5350,13011
20231019,110100,36254654940,5370,5390,5400,5350,31383
20231019,110000,36085851300,5390,5380,5440,5360,71022
20231019,105900,35701732880,5370,5360,5380,5340,24923
20231019,105800,35568117860,5360,5360,5370,5350,8948
20231019,105700,35520142830,5330,5320,5360,5310,19929
20231019,105600,35413854100,5310,5320,5320,5310,5109
20231019,105500,35386684260,5320,5330,5340,5320,5399
20231019,105400,35357950170,5330,5330,5340,5330,3538
20231019,105300,35339074660,5340,5330,5340,5320,7612
20231019,105200,35298524120,5330,5320,5340,5320,16077
20231019,105100,35212893640,5320,5290,5320,5290,9581
20231019,105000,35161995590,5290,5290,5300,5290,4275
20231019,104900,35139378830,5290,5300,5300,5290,3081
20231019,104800,35123072610,5300,5280,5300,5270,4225
20231019,104700,35100754650,5280,5270,5290,5260,3926
20231019,104600,35080057340,5260,5260,5290,5260,3714
20231019,104500,35060485670,5260,5280,5280,5260,5057
20231019,104400,35033867510,5270,5270,5280,5270,9541
20231019,104300,34983550910,5270,5270,5290,5270,24095
20231019,104200,34856414090,5270,5300,5300,5270,18936
20231019,104100,34756333570,5300,5310,5310,5290,8790
20231019,104000,34709754670,5300,5300,5310,5300,2025
20231019,103900,34699017210,5310,5310,5320,5290,4880
20231019,103800,34673132880,5320,5310,5320,5310,2049
20231019,103700,34662237410,5310,5320,5330,5310,2114
20231019,103600,34650996180,5330,5340,5340,5320,9500
20231019,103500,34600381020,5340,5310,5350,5300,9633
20231019,103400,34549063540,5300,5320,5330,5300,12537
20231019,103300,34482483740,5330,5330,5340,5320,7804
20231019,103200,34440908820,5330,5340,5350,5330,12969
20231019,103100,34371641530,5340,5330,5350,5310,20037
20231019,103000,34264875230,5340,5340,5350,5320,11275
20231019,102900,34204650630,5340,5340,5360,5320,31487
20231019,102800,34036403450,5340,5310,5350,5310,30978
20231019,102700,33871114440,5320,5290,5320,5270,19084
20231019,102600,33770024080,5280,5290,5300,5270,3464
20231019,102500,33751708840,5290,5290,5300,5250,19725
20231019,102400,33647766290,5290,5300,5300,5280,5227
20231019,102300,33620105530,5300,5290,5310,5270,9611
20231019,102200,33569223190,5290,5280,5300,5250,23988
20231019,102100,33442675770,5280,5300,5310,5270,31730
20231019,102000,33274759480,5290,5290,5310,5270,38256
20231019,101900,33072317550,5290,5290,5320,5270,47238
20231019,101800,32822141170,5280,5250,5300,5240,58343
20231019,101700,32514371640,5250,5210,5250,5200,20019
20231019,101600,32409802950,5210,5230,5230,5200,11148
20231019,101500,32351728570,5230,5230,5230,5210,9640
20231019,101400,32301433320,5210,5220,5250,5180,70863
20231019,101300,31931389420,5230,5200,5230,5190,36363
20231019,101200,31741752550,5190,5170,5210,5160,47121
20231019,101100,31497219690,5180,5140,5180,5130,12953
20231019,101000,31430483520,5140,5140,5150,5070,80700
20231019,100900,31018891810,5140,5120,5180,5110,23365
20231019,100800,30899034190,5110,5110,5110,5110,0
20231019,100700,30899034190,5110,5150,5150,5110,39803
20231019,100600,30695404850,5150,5220,5220,5120,33940
20231019,100500,30520256720,5210,5160,5210,5160,21033
20231019,100400,30411423760,5170,5180,5190,5160,16401
20231019,100300,30326572320,5180,5210,5220,5170,26731
20231019,100200,30187864870,5220,5190,5220,5180,19193
20231019,100100,30088106720,5200,5200,5210,5150,63125
20231019,100000,29761674310,5210,5230,5270,5200,74869
20231019,095900,29370253060,5230,5240,5250,5210,67095
20231019,095800,29019459210,5230,5270,5280,5220,64544
20231019,095700,28680759490,5280,5310,5310,5260,78263
20231019,095600,28267339420,5310,5340,5350,5300,39815
20231019,095500,28055621560,5340,5340,5360,5330,17031
20231019,095400,27964700570,5350,5340,5360,5340,19938
20231019,095300,27858119520,5340,5350,5370,5330,14008
20231019,095200,27783169390,5340,5340,5350,5330,13871
20231019,095100,27709189830,5340,5330,5370,5320,39885
20231019,095000,27496233920,5330,5360,5380,5330,25450
20231019,094900,27360188200,5360,5360,5390,5350,35097
20231019,094800,27171804390,5360,5360,5370,5330,65885
20231019,094700,26819300640,5370,5380,5400,5370,39329
20231019,094600,26607556550,5380,5420,5430,5380,61781
20231019,094500,26274266910,5420,5450,5450,5400,73706
20231019,094400,25874924280,5440,5480,5490,5440,23436
20231019,094300,25746952190,5490,5470,5510,5450,37976
20231019,094200,25538351900,5470,5450,5470,5430,36556
20231019,094100,25339205500,5450,5460,5490,5450,20914
20231019,094000,25224886800,5450,5460,5490,5450,19583
20231019,093900,25117942120,5480,5470,5500,5450,29410
20231019,093800,24957165300,5480,5480,5500,5470,19749
20231019,093700,24848912370,5500,5510,5510,5440,71711
20231019,093600,24456619640,5510,5490,5510,5450,75639
20231019,093500,24042462960,5490,5510,5530,5480,46349
20231019,093400,23787624500,5500,5560,5580,5460,103161
20231019,093300,23219972160,5560,5550,5570,5500,93780
20231019,093200,22701472040,5560,5550,5590,5540,74280
20231019,093100,22288728370,5560,5600,5620,5560,61227
20231019,093000,21946946300,5600,5590,5630,5590,52144
20231019,092900,21654239920,5590,5600,5680,5570,102584
20231019,092800,21079090990,5590,5680,5690,5580,120353
20231019,092700,20402804250,5690,5710,5720,5620,134880
20231019,092600,19637543360,5710,5740,5770,5680,257891
20231019,092500,18159457130,5730,5670,5740,5640,229827
20231019,092400,16850656600,5670,5670,5670,5670,0
20231019,092300,16850656600,5670,5600,5670,5590,172029
20231019,092200,15879112380,5590,5580,5600,5550,35502
20231019,092100,15681416440,5580,5640,5650,5580,87286
20231019,092000,15191263590,5620,5560,5650,5550,70121
20231019,091900,14798376600,5560,5530,5600,5510,79053
20231019,091800,14359519900,5530,5640,5640,5520,111400
20231019,091700,13737137130,5630,5620,5670,5620,204220
20231019,091600,12584250460,5620,5570,5630,5570,129394
20231019,091500,11860655180,5570,5510,5590,5490,92964
20231019,091400,11344384660,5510,5470,5550,5430,107707
20231019,091300,10751858440,5440,5540,5550,5430,184825
20231019,091200,9737616330,5540,5650,5650,5530,238877
20231019,091100,8399285020,5640,5520,5650,5520,357288
20231019,091000,6394718100,5520,5450,5530,5440,207283
20231019,090900,5257516020,5450,5460,5480,5410,150765
20231019,090800,4437509970,5460,5340,5480,5330,129663
20231019,090700,3736368870,5330,5370,5380,5320,60039
20231019,090600,3415703140,5360,5350,5400,5340,100095
20231019,090500,2877842580,5350,5340,5400,5320,90148
20231019,090400,2395215680,5340,5310,5400,5300,165246
20231019,090300,1509471040,5300,5210,5310,5200,108505
20231019,090200,936681250,5200,5120,5220,5110,29203
20231019,090100,785659800,5120,5150,5150,5110,41946
20231019,090000,570970660,5150,5160,5180,5100,106831