stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,204500,64949112150,5030,5030,5030,5030,134843
20231020,204400,64949112150,5030,5030,5030,5030,0
20231020,204300,64949112150,5030,5030,5030,5030,0
20231020,204200,64949112150,5030,5030,5030,5030,0
20231020,204100,64949112150,5030,5030,5030,5030,0
20231020,204000,64949112150,5030,5030,5030,5030,0
20231020,203900,64949112150,5030,5030,5030,5030,0
20231020,203800,64949112150,5030,5030,5030,5030,0
20231020,203700,64949112150,5030,5030,5030,5030,0
20231020,203600,64949112150,5030,5030,5030,5030,0
20231020,203500,64949112150,5030,5030,5030,5030,0
20231020,203400,64949112150,5030,5030,5030,5030,0
20231020,203300,64949112150,5030,5030,5030,5030,0
20231020,203200,64949112150,5030,5030,5030,5030,0
20231020,203100,64949112150,5030,5030,5030,5030,0
20231020,203000,64949112150,5030,5030,5030,5030,0
20231020,202900,64949112150,5030,5030,5030,5030,0
20231020,202800,64949112150,5030,5030,5030,5030,0
20231020,202700,64949112150,5030,5030,5030,5030,0
20231020,202600,64949112150,5030,5030,5030,5030,0
20231020,202500,64949112150,5030,5030,5030,5030,0
20231020,202400,64949112150,5030,5030,5030,5030,0
20231020,202300,64949112150,5030,5030,5030,5030,0
20231020,202200,64949112150,5030,5030,5030,5030,0
20231020,202100,64949112150,5030,5030,5030,5030,0
20231020,202000,64949112150,5030,5030,5030,5030,0
20231020,201900,64949112150,5030,5030,5030,5030,0
20231020,201800,64949112150,5030,5030,5030,5030,0
20231020,201700,64949112150,5030,5030,5030,5030,0
20231020,201600,64949112150,5030,5030,5030,5030,0
20231020,201500,64949112150,5030,5030,5030,5030,134843
20231020,201400,64949112150,5030,5030,5030,5030,0
20231020,201300,64949112150,5030,5030,5030,5030,0
20231020,201200,64949112150,5030,5030,5030,5030,0
20231020,201100,64949112150,5030,5030,5030,5030,0
20231020,201000,64949112150,5030,5030,5030,5030,0
20231020,200900,64949112150,5030,5030,5030,5030,0
20231020,200800,64949112150,5030,5030,5030,5030,0
20231020,200700,64949112150,5030,5030,5030,5030,0
20231020,200600,64949112150,5030,5030,5030,5030,0
20231020,200500,64949112150,5030,5030,5030,5030,0
20231020,200400,64949112150,5030,5030,5030,5030,0
20231020,200300,64949112150,5030,5030,5030,5030,0
20231020,200200,64949112150,5030,5030,5030,5030,0
20231020,200100,64949112150,5030,5030,5030,5030,0
20231020,200000,64949112150,5030,5030,5030,5030,0
20231020,195900,64949112150,5030,5030,5030,5030,0
20231020,195800,64949112150,5030,5030,5030,5030,0
20231020,195700,64949112150,5030,5030,5030,5030,0
20231020,195600,64949112150,5030,5030,5030,5030,0
20231020,195500,64949112150,5030,5030,5030,5030,0
20231020,195400,64949112150,5030,5030,5030,5030,0
20231020,195300,64949112150,5030,5030,5030,5030,0
20231020,195200,64949112150,5030,5030,5030,5030,0
20231020,195100,64949112150,5030,5030,5030,5030,0
20231020,195000,64949112150,5030,5030,5030,5030,0
20231020,194900,64949112150,5030,5030,5030,5030,0
20231020,194800,64949112150,5030,5030,5030,5030,0
20231020,194700,64949112150,5030,5030,5030,5030,0
20231020,194600,64949112150,5030,5030,5030,5030,0
20231020,194500,64949112150,5030,5030,5030,5030,134843
20231020,194400,64949112150,5030,5030,5030,5030,0
20231020,194300,64949112150,5030,5030,5030,5030,0
20231020,194200,64949112150,5030,5030,5030,5030,0
20231020,194100,64949112150,5030,5030,5030,5030,0
20231020,194000,64949112150,5030,5030,5030,5030,0
20231020,193900,64949112150,5030,5030,5030,5030,0
20231020,193800,64949112150,5030,5030,5030,5030,0
20231020,193700,64949112150,5030,5030,5030,5030,0
20231020,193600,64949112150,5030,5030,5030,5030,0
20231020,193500,64949112150,5030,5030,5030,5030,0
20231020,193400,64949112150,5030,5030,5030,5030,0
20231020,193300,64949112150,5030,5030,5030,5030,0
20231020,193200,64949112150,5030,5030,5030,5030,0
20231020,193100,64949112150,5030,5030,5030,5030,0
20231020,193000,64949112150,5030,5030,5030,5030,0
20231020,192900,64949112150,5030,5030,5030,5030,0
20231020,192800,64949112150,5030,5030,5030,5030,0
20231020,192700,64949112150,5030,5030,5030,5030,0
20231020,192600,64949112150,5030,5030,5030,5030,0
20231020,192500,64949112150,5030,5030,5030,5030,0
20231020,192400,64949112150,5030,5030,5030,5030,0
20231020,192300,64949112150,5030,5030,5030,5030,0
20231020,192200,64949112150,5030,5030,5030,5030,0
20231020,192100,64949112150,5030,5030,5030,5030,0
20231020,192000,64949112150,5030,5030,5030,5030,0
20231020,191900,64949112150,5030,5030,5030,5030,0
20231020,191800,64949112150,5030,5030,5030,5030,0
20231020,191700,64949112150,5030,5030,5030,5030,0
20231020,191600,64949112150,5030,5030,5030,5030,0
20231020,191500,64949112150,5030,5030,5030,5030,134843
20231020,191400,64949112150,5030,5030,5030,5030,0
20231020,191300,64949112150,5030,5030,5030,5030,0
20231020,191200,64949112150,5030,5030,5030,5030,0
20231020,191100,64949112150,5030,5030,5030,5030,0
20231020,191000,64949112150,5030,5030,5030,5030,0
20231020,190900,64949112150,5030,5030,5030,5030,0
20231020,190800,64949112150,5030,5030,5030,5030,0
20231020,190700,64949112150,5030,5030,5030,5030,0
20231020,190600,64949112150,5030,5030,5030,5030,0
20231020,190500,64949112150,5030,5030,5030,5030,0
20231020,190400,64949112150,5030,5030,5030,5030,0
20231020,190300,64949112150,5030,5030,5030,5030,0
20231020,190200,64949112150,5030,5030,5030,5030,0
20231020,190100,64949112150,5030,5030,5030,5030,0
20231020,190000,64949112150,5030,5030,5030,5030,0
20231020,185900,64949112150,5030,5030,5030,5030,0
20231020,185800,64949112150,5030,5030,5030,5030,0
20231020,185700,64949112150,5030,5030,5030,5030,0
20231020,185600,64949112150,5030,5030,5030,5030,0
20231020,185500,64949112150,5030,5030,5030,5030,0
20231020,185400,64949112150,5030,5030,5030,5030,0
20231020,185300,64949112150,5030,5030,5030,5030,0
20231020,185200,64949112150,5030,5030,5030,5030,0
20231020,185100,64949112150,5030,5030,5030,5030,0
20231020,185000,64949112150,5030,5030,5030,5030,0
20231020,184900,64949112150,5030,5030,5030,5030,0
20231020,184800,64949112150,5030,5030,5030,5030,0
20231020,184700,64949112150,5030,5030,5030,5030,0
20231020,184600,64949112150,5030,5030,5030,5030,0
20231020,184500,64949112150,5030,5030,5030,5030,134843
20231020,184400,64949112150,5030,5030,5030,5030,0
20231020,184300,64949112150,5030,5030,5030,5030,0
20231020,184200,64949112150,5030,5030,5030,5030,0
20231020,184100,64949112150,5030,5030,5030,5030,0
20231020,184000,64949112150,5030,5030,5030,5030,0
20231020,183900,64949112150,5030,5030,5030,5030,0
20231020,183800,64949112150,5030,5030,5030,5030,0
20231020,183700,64949112150,5030,5030,5030,5030,0
20231020,183600,64949112150,5030,5030,5030,5030,0
20231020,183500,64949112150,5030,5030,5030,5030,0
20231020,183400,64949112150,5030,5030,5030,5030,0
20231020,183300,64949112150,5030,5030,5030,5030,0
20231020,183200,64949112150,5030,5030,5030,5030,0
20231020,183100,64949112150,5030,5030,5030,5030,0
20231020,183000,64949112150,5030,5030,5030,5030,0
20231020,182900,64949112150,5030,5030,5030,5030,0
20231020,182800,64949112150,5030,5030,5030,5030,0
20231020,182700,64949112150,5030,5030,5030,5030,0
20231020,182600,64949112150,5030,5030,5030,5030,0
20231020,182500,64949112150,5030,5030,5030,5030,0
20231020,182400,64949112150,5030,5030,5030,5030,0
20231020,182300,64949112150,5030,5030,5030,5030,0
20231020,182200,64949112150,5030,5030,5030,5030,0
20231020,182100,64949112150,5030,5030,5030,5030,0
20231020,182000,64949112150,5030,5030,5030,5030,0
20231020,181900,64949112150,5030,5030,5030,5030,0
20231020,181800,64949112150,5030,5030,5030,5030,0
20231020,181700,64949112150,5030,5030,5030,5030,0
20231020,181600,64949112150,5030,5030,5030,5030,0
20231020,181500,64949112150,5030,5030,5030,5030,134843
20231020,181400,64949112150,5030,5030,5030,5030,0
20231020,181300,64949112150,5030,5030,5030,5030,0
20231020,181200,64949112150,5030,5030,5030,5030,0
20231020,181100,64949112150,5030,5030,5030,5030,0
20231020,181000,64949112150,5030,5030,5030,5030,0
20231020,180900,64949112150,5030,5030,5030,5030,0
20231020,180800,64949112150,5030,5030,5030,5030,0
20231020,180700,64949112150,5030,5030,5030,5030,0
20231020,180600,64949112150,5030,5030,5030,5030,0
20231020,180500,64949112150,5030,5030,5030,5030,0
20231020,180400,64949112150,5030,5030,5030,5030,0
20231020,180300,64949112150,5030,5030,5030,5030,0
20231020,180200,64949112150,5030,5030,5030,5030,0
20231020,180100,64949112150,5030,5030,5030,5030,0
20231020,180000,64949112150,5030,5030,5030,5030,0
20231020,175900,64949112150,5030,5030,5030,5030,0
20231020,175800,64949112150,5030,5030,5030,5030,0
20231020,175700,64949112150,5030,5030,5030,5030,0
20231020,175600,64949112150,5030,5030,5030,5030,0
20231020,175500,64949112150,5030,5030,5030,5030,0
20231020,175400,64949112150,5030,5030,5030,5030,0
20231020,175300,64949112150,5030,5030,5030,5030,0
20231020,175200,64949112150,5030,5030,5030,5030,0
20231020,175100,64949112150,5030,5030,5030,5030,0
20231020,175000,64949112150,5030,5030,5030,5030,0
20231020,174900,64949112150,5030,5030,5030,5030,0
20231020,174800,64949112150,5030,5030,5030,5030,0
20231020,174700,64949112150,5030,5030,5030,5030,0
20231020,174600,64949112150,5030,5030,5030,5030,0
20231020,174500,64949112150,5030,5030,5030,5030,134843
20231020,174400,64949112150,5030,5030,5030,5030,0
20231020,174300,64949112150,5030,5030,5030,5030,0
20231020,174200,64949112150,5030,5030,5030,5030,0
20231020,174100,64949112150,5030,5030,5030,5030,0
20231020,174000,64949112150,5030,5030,5030,5030,0
20231020,173900,64949112150,5030,5030,5030,5030,0
20231020,173800,64949112150,5030,5030,5030,5030,0
20231020,173700,64949112150,5030,5030,5030,5030,0
20231020,173600,64949112150,5030,5030,5030,5030,0
20231020,173500,64949112150,5030,5030,5030,5030,0
20231020,173400,64949112150,5030,5030,5030,5030,0
20231020,173300,64949112150,5030,5030,5030,5030,0
20231020,173200,64949112150,5030,5030,5030,5030,0
20231020,173100,64949112150,5030,5030,5030,5030,0
20231020,173000,64949112150,5030,5030,5030,5030,0
20231020,172900,64949112150,5030,5030,5030,5030,0
20231020,172800,64949112150,5030,5030,5030,5030,0
20231020,172700,64949112150,5030,5030,5030,5030,0
20231020,172600,64949112150,5030,5030,5030,5030,0
20231020,172500,64949112150,5030,5030,5030,5030,0
20231020,172400,64949112150,5030,5030,5030,5030,0
20231020,172300,64949112150,5030,5030,5030,5030,0
20231020,172200,64949112150,5030,5030,5030,5030,0
20231020,172100,64949112150,5030,5030,5030,5030,0
20231020,172000,64949112150,5030,5030,5030,5030,0
20231020,171900,64949112150,5030,5030,5030,5030,0
20231020,171800,64949112150,5030,5030,5030,5030,0
20231020,171700,64949112150,5030,5030,5030,5030,0
20231020,171600,64949112150,5030,5030,5030,5030,0
20231020,171500,64949112150,5030,5030,5030,5030,134843
20231020,171400,64949112150,5030,5030,5030,5030,0
20231020,171300,64949112150,5030,5030,5030,5030,0
20231020,171200,64949112150,5030,5030,5030,5030,0
20231020,171100,64949112150,5030,5030,5030,5030,0
20231020,171000,64949112150,5030,5030,5030,5030,0
20231020,170900,64949112150,5030,5030,5030,5030,0
20231020,170800,64949112150,5030,5030,5030,5030,0
20231020,170700,64949112150,5030,5030,5030,5030,0
20231020,170600,64949112150,5030,5030,5030,5030,0
20231020,170500,64949112150,5030,5030,5030,5030,0
20231020,170400,64949112150,5030,5030,5030,5030,0
20231020,170300,64949112150,5030,5030,5030,5030,0
20231020,170200,64949112150,5030,5030,5030,5030,0
20231020,170100,64949112150,5030,5030,5030,5030,0
20231020,170000,64949112150,5030,5030,5030,5030,0
20231020,165900,64949112150,5030,5030,5030,5030,0
20231020,165800,64949112150,5030,5030,5030,5030,0
20231020,165700,64949112150,5030,5030,5030,5030,0
20231020,165600,64949112150,5030,5030,5030,5030,0
20231020,165500,64949112150,5030,5030,5030,5030,0
20231020,165400,64949112150,5030,5030,5030,5030,0
20231020,165300,64949112150,5030,5030,5030,5030,0
20231020,165200,64949112150,5030,5030,5030,5030,0
20231020,165100,64949112150,5030,5030,5030,5030,0
20231020,165000,64949112150,5030,5030,5030,5030,0
20231020,164900,64949112150,5030,5030,5030,5030,0
20231020,164800,64949112150,5030,5030,5030,5030,0
20231020,164700,64949112150,5030,5030,5030,5030,0
20231020,164600,64949112150,5030,5030,5030,5030,0
20231020,164500,64949112150,5030,5030,5030,5030,134843
20231020,164400,64949112150,5030,5030,5030,5030,0
20231020,164300,64949112150,5030,5030,5030,5030,0
20231020,164200,64949112150,5030,5030,5030,5030,0
20231020,164100,64949112150,5030,5030,5030,5030,0
20231020,164000,64949112150,5030,5030,5030,5030,0
20231020,163900,64949112150,5030,5030,5030,5030,0
20231020,163800,64949112150,5030,5030,5030,5030,0
20231020,163700,64949112150,5030,5030,5030,5030,0
20231020,163600,64949112150,5030,5030,5030,5030,0
20231020,163500,64949112150,5030,5030,5030,5030,0
20231020,163400,64949112150,5030,5030,5030,5030,0
20231020,163300,64949112150,5030,5030,5030,5030,0
20231020,163200,64949112150,5030,5030,5030,5030,0
20231020,163100,64949112150,5030,5030,5030,5030,0
20231020,163000,64949112150,5030,5030,5030,5030,0
20231020,162900,64949112150,5030,5030,5030,5030,0
20231020,162800,64949112150,5030,5030,5030,5030,0
20231020,162700,64949112150,5030,5030,5030,5030,0
20231020,162600,64949112150,5030,5030,5030,5030,0
20231020,162500,64949112150,5030,5030,5030,5030,0
20231020,162400,64949112150,5030,5030,5030,5030,0
20231020,162300,64949112150,5030,5030,5030,5030,0
20231020,162200,64949112150,5030,5030,5030,5030,0
20231020,162100,64949112150,5030,5030,5030,5030,0
20231020,162000,64949112150,5030,5030,5030,5030,0
20231020,161900,64949112150,5030,5030,5030,5030,0
20231020,161800,64949112150,5030,5030,5030,5030,0
20231020,161700,64949112150,5030,5030,5030,5030,0
20231020,161600,64949112150,5030,5030,5030,5030,0
20231020,161500,64949112150,5030,5030,5030,5030,134843
20231020,161400,64949112150,5030,5030,5030,5030,0
20231020,161300,64949112150,5030,5030,5030,5030,0
20231020,161200,64949112150,5030,5030,5030,5030,0
20231020,161100,64949112150,5030,5030,5030,5030,0
20231020,161000,64949112150,5030,5030,5030,5030,0
20231020,160900,64949112150,5030,5030,5030,5030,0
20231020,160800,64949112150,5030,5030,5030,5030,0
20231020,160700,64949112150,5030,5030,5030,5030,0
20231020,160600,64949112150,5030,5030,5030,5030,0
20231020,160500,64949112150,5030,5030,5030,5030,0
20231020,160400,64949112150,5030,5030,5030,5030,0
20231020,160300,64949112150,5030,5030,5030,5030,0
20231020,160200,64949112150,5030,5030,5030,5030,0
20231020,160100,64949112150,5030,5030,5030,5030,0
20231020,160000,64949112150,5030,5030,5030,5030,0
20231020,155900,64949112150,5030,5030,5030,5030,0
20231020,155800,64949112150,5030,5030,5030,5030,0
20231020,155700,64949112150,5030,5030,5030,5030,0
20231020,155600,64949112150,5030,5030,5030,5030,0
20231020,155500,64949112150,5030,5030,5030,5030,0
20231020,155400,64949112150,5030,5030,5030,5030,0
20231020,155300,64949112150,5030,5030,5030,5030,0
20231020,155200,64949112150,5030,5030,5030,5030,0
20231020,155100,64949112150,5030,5030,5030,5030,0
20231020,155000,64949112150,5030,5030,5030,5030,0
20231020,154900,64949112150,5030,5030,5030,5030,0
20231020,154800,64949112150,5030,5030,5030,5030,0
20231020,154700,64949112150,5030,5030,5030,5030,0
20231020,154600,64949112150,5030,5030,5030,5030,0
20231020,154500,64949112150,5030,5030,5030,5030,134843
20231020,154400,64949112150,5030,5030,5030,5030,0
20231020,154300,64949112150,5030,5030,5030,5030,0
20231020,154200,64949112150,5030,5030,5030,5030,0
20231020,154100,64949112150,5030,5030,5030,5030,0
20231020,154000,64949112150,5030,5030,5030,5030,0
20231020,153900,64949112150,5030,5030,5030,5030,0
20231020,153800,64949112150,5030,5030,5030,5030,0
20231020,153700,64949112150,5030,5030,5030,5030,0
20231020,153600,64949112150,5030,5030,5030,5030,0
20231020,153500,64949112150,5030,5030,5030,5030,0
20231020,153400,64949112150,5030,5030,5030,5030,0
20231020,153300,64949112150,5030,5030,5030,5030,0
20231020,153200,64949112150,5030,5030,5030,5030,0
20231020,153100,64949112150,5030,5030,5030,5030,0
20231020,153000,64949112150,5030,5030,5030,5030,134843
20231020,152900,64270851860,5100,5100,5100,5100,0
20231020,152800,64270851860,5100,5100,5100,5100,0
20231020,152700,64270851860,5100,5100,5100,5100,0
20231020,152600,64270851860,5100,5100,5100,5100,0
20231020,152500,64270851860,5100,5100,5100,5100,0
20231020,152400,64270851860,5100,5100,5100,5100,0
20231020,152300,64270851860,5100,5100,5100,5100,0
20231020,152200,64270851860,5100,5100,5100,5100,0
20231020,152100,64270851860,5100,5100,5100,5100,0
20231020,152000,64270851860,5100,5100,5100,5100,0
20231020,151900,64270851860,5100,5140,5150,5100,34424
20231020,151800,64094586230,5150,5160,5170,5140,9378
20231020,151700,64046278060,5160,5160,5170,5140,11035
20231020,151600,63989395180,5150,5140,5150,5130,9607
20231020,151500,63940017150,5140,5130,5140,5120,8325
20231020,151400,63897294710,5130,5160,5160,5130,17911
20231020,151300,63805241960,5150,5130,5160,5120,10373
20231020,151200,63751973050,5130,5140,5140,5110,18284
20231020,151100,63658234420,5130,5150,5160,5110,30805
20231020,151000,63500165060,5170,5190,5190,5150,9189
20231020,150900,63452677410,5180,5180,5200,5160,19178
20231020,150800,63353536620,5180,5180,5200,5170,12411
20231020,150700,63289165950,5190,5220,5220,5180,54410
20231020,150600,63006395680,5230,5260,5270,5220,12756
20231020,150500,62939544050,5260,5240,5270,5230,3547
20231020,150400,62920922890,5240,5230,5250,5230,8543
20231020,150300,62876216750,5230,5250,5250,5230,11031
20231020,150200,62818386260,5240,5260,5260,5240,7573
20231020,150100,62778650060,5260,5280,5280,5260,1726
20231020,150000,62769561890,5270,5290,5300,5260,1735
20231020,145900,62760386720,5290,5250,5290,5250,3660
20231020,145800,62741099110,5250,5260,5270,5250,8876
20231020,145700,62694418530,5260,5280,5280,5260,4050
20231020,145600,62673092680,5280,5280,5300,5280,5264
20231020,145500,62645278620,5300,5300,5300,5290,2268
20231020,145400,62633280860,5300,5290,5300,5280,5442
20231020,145300,62604478470,5290,5280,5300,5280,3997
20231020,145200,62583367910,5290,5310,5310,5290,6624
20231020,145100,62548309120,5310,5300,5310,5280,6153
20231020,145000,62515724860,5290,5280,5300,5270,5015
20231020,144900,62489215900,5270,5260,5270,5240,7052
20231020,144800,62452175190,5260,5260,5260,5250,5286
20231020,144700,62424400280,5260,5280,5280,5260,2502
20231020,144600,62411239310,5270,5280,5290,5260,2182
20231020,144500,62399724480,5280,5250,5290,5240,10861
20231020,144400,62342456540,5240,5250,5260,5240,3300
20231020,144300,62325144450,5260,5230,5260,5220,7883
20231020,144200,62283865370,5230,5240,5260,5230,3812
20231020,144100,62263911830,5260,5240,5260,5230,23674
20231020,144000,62139898880,5240,5260,5270,5240,12998
20231020,143900,62071720590,5260,5260,5270,5240,4629
20231020,143800,62047383090,5270,5260,5270,5250,11985
20231020,143700,61984407460,5270,5270,5280,5270,2219
20231020,143600,61972713210,5280,5280,5280,5270,2349
20231020,143500,61960321260,5280,5280,5290,5280,2173
20231020,143400,61948838990,5290,5270,5290,5270,296
20231020,143300,61947275660,5290,5280,5290,5260,4592
20231020,143200,61923079510,5290,5260,5290,5260,10082
20231020,143100,61869943460,5260,5270,5280,5260,6586
20231020,143000,61835282390,5280,5290,5300,5260,6190
20231020,142900,61802619860,5290,5250,5300,5240,19784
20231020,142800,61698462010,5240,5260,5270,5230,23226
20231020,142700,61576651060,5260,5230,5270,5230,15259
20231020,142600,61496746380,5240,5240,5240,5240,0
20231020,142500,61496746380,5240,5260,5260,5240,35665
20231020,142400,61309659780,5260,5280,5280,5250,10497
20231020,142300,61254404250,5280,5290,5290,5270,2233
20231020,142200,61242625570,5280,5270,5290,5260,6112
20231020,142100,61210397650,5270,5280,5280,5260,6497
20231020,142000,61176202850,5280,5260,5280,5250,22012
20231020,141900,61060415540,5260,5280,5290,5260,29107
20231020,141800,60907013560,5280,5300,5300,5280,10049
20231020,141700,60853855440,5300,5290,5300,5270,15655
20231020,141600,60771143000,5290,5320,5320,5290,40368
20231020,141500,60557156870,5330,5320,5330,5310,7698
20231020,141400,60516219610,5320,5310,5330,5310,6962
20231020,141300,60479236290,5320,5320,5330,5300,14384
20231020,141200,60402808810,5320,5330,5330,5320,6872
20231020,141100,60366216080,5330,5350,5360,5320,5475
20231020,141000,60337008850,5320,5310,5350,5310,24545
20231020,140900,60206487470,5310,5340,5350,5310,45062
20231020,140800,59966499560,5340,5360,5380,5340,32570
20231020,140700,59792138470,5370,5370,5390,5360,10740
20231020,140600,59734481160,5390,5400,5420,5370,9895
20231020,140500,59681158850,5410,5400,5410,5370,7906
20231020,140400,59638621730,5380,5390,5400,5380,5904
20231020,140300,59606814420,5390,5390,5390,5380,4138
20231020,140200,59584538690,5390,5390,5400,5390,2355
20231020,140100,59571844700,5390,5400,5410,5380,12696
20231020,140000,59503415690,5400,5390,5410,5390,1463
20231020,135900,59495505680,5390,5400,5420,5390,4032
20231020,135800,59473716900,5410,5380,5410,5380,1156
20231020,135700,59467480920,5380,5430,5430,5380,17625
20231020,135600,59372323970,5430,5430,5430,5410,2545
20231020,135500,59358529950,5420,5410,5430,5410,1832
20231020,135400,59348600880,5410,5390,5420,5380,5087
20231020,135300,59321165970,5410,5400,5410,5380,4437
20231020,135200,59297248730,5400,5390,5410,5380,7285
20231020,135100,59258039420,5400,5380,5400,5370,5594
20231020,135000,59227975330,5380,5410,5410,5370,8466
20231020,134900,59182418480,5400,5400,5420,5400,3963
20231020,134800,59160981460,5400,5380,5400,5370,12708
20231020,134700,59092596620,5370,5430,5430,5370,34308
20231020,134600,58907489750,5420,5440,5440,5410,16709
20231020,134500,58816945180,5440,5440,5450,5430,12283
20231020,134400,58750150340,5440,5450,5450,5440,5049
20231020,134300,58722678180,5450,5440,5460,5440,4061
20231020,134200,58700550960,5450,5450,5460,5450,4638
20231020,134100,58675273380,5450,5460,5460,5440,11223
20231020,134000,58614082150,5470,5470,5490,5460,8331
20231020,133900,58568459060,5460,5460,5470,5450,4202
20231020,133800,58545537400,5460,5440,5470,5440,4918
20231020,133700,58518725890,5450,5450,5470,5440,4849
20231020,133600,58492303220,5450,5450,5460,5440,5419
20231020,133500,58462759020,5460,5470,5490,5450,6570
20231020,133400,58426879650,5490,5480,5490,5470,1554
20231020,133300,58418378350,5490,5500,5500,5480,2494
20231020,133200,58404671060,5500,5490,5510,5490,3530
20231020,133100,58385260410,5490,5480,5510,5480,7392
20231020,133000,58344631450,5480,5450,5480,5440,11037
20231020,132900,58284424570,5460,5470,5480,5460,7135
20231020,132800,58245438050,5470,5490,5490,5470,3469
20231020,132700,58226447220,5490,5490,5490,5460,6010
20231020,132600,58193547230,5480,5490,5490,5480,2785
20231020,132500,58178274920,5490,5480,5490,5480,743
20231020,132400,58174202560,5480,5480,5490,5480,1431
20231020,132300,58166360000,5490,5490,5500,5490,700
20231020,132200,58162516240,5500,5510,5520,5470,8098
20231020,132100,58118000130,5510,5470,5510,5470,10816
20231020,132000,58058493870,5470,5500,5500,5470,5701
20231020,131900,58027238980,5490,5510,5510,5490,3322
20231020,131800,58008941900,5490,5450,5500,5450,10687
20231020,131700,57950406920,5460,5470,5480,5460,4865
20231020,131600,57923807300,5470,5480,5490,5470,13564
20231020,131500,57849486500,5480,5480,5490,5480,1287
20231020,131400,57842432710,5490,5500,5500,5490,4017
20231020,131300,57820374140,5500,5520,5520,5490,3549
20231020,131200,57800856320,5520,5500,5520,5500,1557
20231020,131100,57792277130,5520,5510,5520,5480,13873
20231020,131000,57715877110,5510,5530,5540,5510,10599
20231020,130900,57657271160,5530,5510,5530,5500,8087
20231020,130800,57612649730,5520,5520,5530,5510,4687
20231020,130700,57586778150,5520,5500,5530,5490,11833
20231020,130600,57521532270,5500,5480,5500,5480,4262
20231020,130500,57498143110,5480,5480,5480,5460,1546
20231020,130400,57489677590,5460,5470,5480,5460,3610
20231020,130300,57469947160,5470,5480,5480,5450,2656
20231020,130200,57455433730,5480,5460,5480,5460,610
20231020,130100,57452102580,5460,5470,5480,5460,2258
20231020,130000,57439757460,5480,5440,5480,5440,4066
20231020,125900,57417605570,5440,5460,5460,5440,4952
20231020,125800,57390647590,5460,5450,5460,5450,1201
20231020,125700,57384097740,5450,5470,5480,5440,6358
20231020,125600,57349479110,5460,5470,5480,5450,2639
20231020,125500,57335087170,5460,5470,5480,5450,6013
20231020,125400,57302232860,5480,5480,5500,5480,3829
20231020,125300,57281222200,5490,5490,5500,5480,2855
20231020,125200,57265555480,5470,5470,5490,5450,4300
20231020,125100,57242099390,5470,5450,5480,5440,20909
20231020,125000,57128222690,5450,5470,5470,5450,8177
20231020,124900,57083571720,5470,5480,5480,5460,6210
20231020,124800,57049617270,5470,5490,5490,5470,6494
20231020,124700,57014051540,5490,5490,5510,5460,12710
20231020,124600,56944344190,5480,5520,5520,5480,11035
20231020,124500,56883632560,5520,5540,5550,5490,23706
20231020,124400,56752407270,5530,5500,5540,5480,14159
20231020,124300,56674192680,5500,5500,5510,5490,7559
20231020,124200,56632633450,5490,5540,5540,5480,15402
20231020,124100,56547900480,5510,5540,5550,5500,31237
20231020,124000,56374969680,5540,5540,5550,5510,52182
20231020,123900,56085959370,5540,5490,5540,5470,25245
20231020,123800,55946578700,5490,5460,5490,5450,2551
20231020,123700,55932640630,5460,5500,5520,5460,16867
20231020,123600,55839977680,5510,5510,5530,5490,21263
20231020,123500,55722716810,5510,5460,5510,5450,45726
20231020,123400,55472077360,5460,5450,5470,5450,8580
20231020,123300,55425234040,5470,5450,5470,5440,8985
20231020,123200,55376238830,5460,5440,5460,5440,3781
20231020,123100,55355649580,5440,5430,5450,5430,6939
20231020,123000,55317883090,5440,5430,5440,5430,2148
20231020,122900,55306207070,5430,5420,5440,5410,3963
20231020,122800,55284745300,5420,5420,5420,5410,1694
20231020,122700,55275573300,5420,5420,5420,5400,3120
20231020,122600,55258692380,5420,5430,5430,5390,9094
20231020,122500,55209509480,5420,5430,5440,5420,16492
20231020,122400,55119941330,5430,5400,5430,5390,9217
20231020,122300,55070018160,5400,5380,5400,5370,10744
20231020,122200,55012172810,5380,5390,5390,5370,5754
20231020,122100,54981229640,5390,5380,5390,5360,7146
20231020,122000,54942863820,5380,5390,5400,5370,6302
20231020,121900,54908943070,5390,5380,5400,5370,9796
20231020,121800,54856193180,5380,5370,5380,5360,6228
20231020,121700,54822762580,5360,5350,5370,5350,5194
20231020,121600,54794952130,5350,5380,5380,5350,7976
20231020,121500,54752201280,5380,5390,5390,5360,8340
20231020,121400,54707449420,5390,5410,5420,5360,14471
20231020,121300,54629438760,5420,5430,5430,5400,4251
20231020,121200,54606409310,5430,5410,5430,5400,5729
20231020,121100,54575386940,5410,5400,5410,5370,4249
20231020,121000,54552451390,5370,5370,5420,5360,15037
20231020,120900,54471364570,5370,5380,5390,5370,5771
20231020,120800,54440340270,5390,5390,5390,5370,8085
20231020,120700,54396862070,5390,5380,5390,5370,7866
20231020,120600,54354597850,5380,5380,5390,5350,16296
20231020,120500,54267131350,5390,5370,5390,5350,17953
20231020,120400,54170938600,5360,5430,5430,5350,89291
20231020,120300,53689201400,5430,5450,5450,5430,12120
20231020,120200,53623323380,5450,5450,5470,5440,17648
20231020,120100,53527081200,5450,5460,5460,5450,6580
20231020,120000,53491199380,5460,5470,5480,5450,13379
20231020,115900,53418028410,5470,5480,5490,5470,4878
20231020,115800,53391311080,5480,5470,5500,5460,3480
20231020,115700,53372239370,5470,5480,5480,5460,1368
20231020,115600,53364754830,5470,5470,5480,5460,4434
20231020,115500,53340519300,5460,5490,5500,5460,15402
20231020,115400,53256363510,5490,5500,5520,5480,16396
20231020,115300,53166448410,5500,5520,5540,5490,11057
20231020,115200,53105415870,5520,5530,5530,5520,6046
20231020,115100,53072028340,5530,5530,5540,5520,9487
20231020,115000,53019558100,5520,5500,5520,5490,3565
20231020,114900,52999908110,5490,5490,5510,5480,5420
20231020,114800,52970131940,5480,5480,5490,5460,5067
20231020,114700,52942388990,5470,5460,5500,5460,8100
20231020,114600,52898061950,5440,5430,5460,5420,13319
20231020,114500,52825657860,5420,5440,5450,5420,18517
20231020,114400,52725123530,5440,5470,5470,5430,14825
20231020,114300,52644379000,5470,5480,5490,5450,10902
20231020,114200,52584861700,5470,5470,5490,5460,11486
20231020,114100,52522114640,5470,5490,5500,5460,15215
20231020,114000,52438782990,5500,5510,5520,5490,11488
20231020,113900,52375604590,5520,5520,5530,5500,3483
20231020,113800,52356422660,5540,5500,5540,5500,12368
20231020,113700,52288218760,5500,5540,5540,5500,21672
20231020,113600,52168751850,5540,5550,5560,5530,11951
20231020,113500,52102454270,5550,5540,5560,5530,19052
20231020,113400,51996814120,5530,5510,5530,5500,14451
20231020,113300,51917028770,5520,5510,5520,5500,8373
20231020,113200,51870869640,5510,5520,5530,5510,14732
20231020,113100,51789560380,5520,5490,5530,5490,11077
20231020,113000,51728460070,5490,5480,5520,5470,21773
20231020,112900,51608782490,5470,5460,5480,5460,7601
20231020,112800,51567183240,5460,5450,5480,5450,17963
20231020,112700,51469079480,5460,5460,5470,5450,9718
20231020,112600,51416014350,5460,5460,5470,5440,20488
20231020,112500,51304233440,5450,5430,5480,5430,27965
20231020,112400,51151905640,5430,5510,5510,5400,115274
20231020,112300,50523313680,5510,5530,5540,5500,16841
20231020,112200,50430290630,5530,5520,5530,5500,9841
20231020,112100,50376068690,5530,5510,5530,5500,14483
20231020,112000,50296234270,5510,5520,5520,5500,15401
20231020,111900,50211432870,5520,5500,5520,5490,11357
20231020,111800,50148918020,5490,5520,5520,5490,97857
20231020,111700,49610241150,5510,5510,5530,5510,32410
20231020,111600,49431388900,5520,5570,5580,5510,80057
20231020,111500,48988705600,5560,5590,5590,5560,9820
20231020,111400,48934002390,5590,5590,5600,5580,11470
20231020,111300,48869867960,5600,5580,5600,5570,13512
20231020,111200,48794499140,5580,5550,5590,5550,29903
20231020,111100,48628235120,5550,5570,5590,5550,29855
20231020,111000,48462212900,5580,5590,5600,5570,13483
20231020,110900,48386930500,5590,5580,5590,5560,15933
20231020,110800,48298145920,5580,5620,5620,5570,30667
20231020,110700,48126676130,5620,5600,5630,5600,27826
20231020,110600,47970522280,5600,5560,5620,5550,51377
20231020,110500,47682776950,5550,5550,5580,5540,50259
20231020,110400,47403645330,5550,5580,5600,5550,46184
20231020,110300,47146488290,5580,5570,5610,5560,45161
20231020,110200,46894235680,5570,5590,5620,5560,104790
20231020,110100,46309307230,5590,5580,5640,5570,80542
20231020,110000,45857794490,5580,5720,5720,5580,232870
20231020,105900,44544733180,5710,5730,5750,5700,86293
20231020,105800,44051200170,5720,5760,5770,5720,65343
20231020,105700,43676361030,5760,5780,5800,5730,97305
20231020,105600,43115345040,5780,5790,5800,5760,62918
20231020,105500,42752126030,5800,5790,5850,5760,210718
20231020,105400,41526112070,5790,5780,5800,5720,95675
20231020,105300,40974916320,5760,5800,5820,5740,81586
20231020,105200,40503522180,5800,5800,5810,5750,130582
20231020,105100,39748690750,5800,5740,5810,5700,119677
20231020,105000,39060952900,5730,5790,5790,5700,148036
20231020,104900,38211564370,5770,5780,5850,5760,208867
20231020,104800,36998150010,5770,5840,5850,5770,199050
20231020,104700,35843721600,5840,5850,5850,5780,166435
20231020,104600,34875263730,5830,5800,5870,5770,231190
20231020,104500,33527931590,5810,5760,5830,5740,145547
20231020,104400,32684400840,5760,5740,5810,5710,169790
20231020,104300,31704665020,5740,5740,5780,5650,200141
20231020,104200,30561184880,5750,5820,5860,5750,233514
20231020,104100,29205598820,5820,5780,5850,5750,288439
20231020,104000,27527766650,5780,5670,5810,5660,269517
20231020,103900,25978442780,5670,5730,5740,5640,305828
20231020,103800,24236318590,5740,5820,5820,5710,450038
20231020,103700,21632028080,5780,5780,5780,5780,0
20231020,103600,21632028080,5780,5590,5780,5590,357619
20231020,103500,19590037890,5580,5520,5640,5510,53667
20231020,103400,19289447660,5510,5520,5520,5510,10917
20231020,103300,19229270110,5520,5520,5540,5510,5741
20231020,103200,19197559240,5520,5510,5530,5510,4667
20231020,103100,19171813390,5510,5520,5530,5510,3856
20231020,103000,19150539050,5520,5540,5540,5520,2766
20231020,102900,19135245070,5530,5560,5560,5530,6506
20231020,102800,19099179420,5540,5530,5560,5530,6455
20231020,102700,19063421080,5530,5510,5540,5510,2415
20231020,102600,19050068430,5530,5520,5530,5500,23796
20231020,102500,18918984290,5520,5530,5530,5520,6555
20231020,102400,18882770630,5550,5540,5550,5530,1641
20231020,102300,18873677120,5540,5550,5560,5540,4706
20231020,102200,18847580030,5560,5560,5560,5550,2867
20231020,102100,18831658150,5550,5560,5570,5550,3051
20231020,102000,18814686840,5560,5560,5570,5550,3304
20231020,101900,18796317640,5560,5560,5580,5550,7919
20231020,101800,18752247390,5580,5520,5590,5520,28637
20231020,101700,18593253580,5530,5540,5550,5520,3973
20231020,101600,18571283290,5540,5520,5540,5510,5815
20231020,101500,18539097110,5510,5520,5530,5490,54336
20231020,101400,18239953170,5520,5530,5540,5520,17949
20231020,101300,18140724880,5530,5560,5560,5530,20996
20231020,101200,18024277160,5560,5550,5570,5550,5261
20231020,101100,17995031380,5560,5550,5560,5540,19891
20231020,101000,17884717670,5550,5580,5590,5550,6368
20231020,100900,17849283760,5570,5590,5590,5560,7245
20231020,100800,17808922060,5590,5570,5590,5560,11356
20231020,100700,17745625630,5570,5590,5590,5560,11724
20231020,100600,17680209240,5590,5610,5610,5590,11992
20231020,100500,17613075190,5610,5610,5620,5590,9684
20231020,100400,17558785460,5610,5630,5640,5580,45136
20231020,100300,17305767540,5630,5640,5670,5620,47879
20231020,100200,17035415390,5630,5570,5640,5560,29570
20231020,100100,16869337190,5560,5580,5580,5550,10377
20231020,100000,16811572130,5580,5590,5590,5570,2862
20231020,095900,16795601260,5590,5570,5600,5570,9912
20231020,095800,16740291780,5560,5590,5590,5560,6738
20231020,095700,16702759220,5590,5600,5600,5570,4782
20231020,095600,16676042850,5570,5570,5600,5550,9157
20231020,095500,16624982510,5550,5550,5570,5520,11639
20231020,095400,16560450430,5550,5560,5560,5510,19890
20231020,095300,16450350680,5560,5580,5580,5550,8851
20231020,095200,16401112140,5580,5590,5600,5580,19711
20231020,095100,16290884630,5590,5530,5600,5520,39688
20231020,095000,16069431220,5530,5480,5540,5480,21979
20231020,094900,15948035980,5480,5540,5540,5480,61545
20231020,094800,15609285930,5530,5530,5550,5530,14660
20231020,094700,15528140980,5530,5560,5560,5530,17427
20231020,094600,15431538800,5560,5570,5580,5550,5119
20231020,094500,15403064080,5570,5570,5580,5560,11606
20231020,094400,15338413090,5570,5550,5580,5550,9627
20231020,094300,15284880960,5550,5530,5560,5530,10929
20231020,094200,15224320170,5530,5530,5560,5520,13732
20231020,094100,15148347210,5530,5550,5580,5520,25540
20231020,094000,15006549470,5550,5570,5590,5550,17137
20231020,093900,14911176580,5570,5560,5570,5540,39727
20231020,093800,14690558160,5560,5620,5630,5560,28063
20231020,093700,14533699950,5620,5610,5630,5600,16943
20231020,093600,14438579630,5600,5630,5670,5600,59562
20231020,093500,14103008030,5620,5590,5640,5590,53655
20231020,093400,13801318380,5600,5510,5600,5500,29483
20231020,093300,13637688810,5520,5580,5580,5500,73140
20231020,093200,13232227430,5580,5620,5630,5550,68937
20231020,093100,12847483170,5630,5570,5630,5570,34414
20231020,093000,12654583590,5570,5600,5650,5560,107143
20231020,092900,12055240210,5610,5660,5720,5600,197542
20231020,092800,10936819130,5670,5670,5700,5630,213475
20231020,092700,9723416930,5670,5600,5690,5600,221454
20231020,092600,8469986050,5600,5580,5630,5560,87268
20231020,092500,7981222720,5570,5550,5590,5540,32458
20231020,092400,7800235240,5550,5570,5580,5530,33001
20231020,092300,7616910460,5580,5580,5600,5560,64619
20231020,092200,7256103680,5580,5560,5580,5530,35262
20231020,092100,7060143410,5560,5510,5590,5500,76453
20231020,092000,6634741440,5510,5500,5530,5480,7876
20231020,091900,6591406120,5500,5510,5540,5490,20257
20231020,091800,6479710430,5530,5510,5550,5500,34738
20231020,091700,6287700020,5510,5440,5510,5430,20241
20231020,091600,6177288330,5440,5450,5470,5400,35902
20231020,091500,5982635030,5450,5480,5490,5450,35321
20231020,091400,5789546890,5470,5490,5500,5460,20656
20231020,091300,5676448560,5500,5520,5520,5470,25246
20231020,091200,5537753060,5520,5530,5580,5500,80158
20231020,091100,5092923640,5540,5480,5540,5450,30228
20231020,091000,4926998970,5480,5470,5500,5460,29980
20231020,090900,4762704380,5480,5580,5580,5450,65572
20231020,090800,4402633870,5580,5520,5580,5510,32701
20231020,090700,4221249470,5520,5580,5620,5510,80822
20231020,090600,3770360510,5590,5540,5630,5480,103088
20231020,090500,3198504620,5530,5610,5630,5530,126283
20231020,090400,2493917690,5610,5470,5650,5440,220594
20231020,090300,1268613330,5470,5360,5470,5350,83052
20231020,090200,817866780,5360,5400,5400,5350,40514
20231020,090100,600033420,5390,5320,5430,5300,51511
20231020,090000,323050080,5330,5260,5330,5250,60995