stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,204500,77755062360,5690,5690,5690,5690,141657
20231023,204400,77755062360,5690,5690,5690,5690,0
20231023,204300,77755062360,5690,5690,5690,5690,0
20231023,204200,77755062360,5690,5690,5690,5690,0
20231023,204100,77755062360,5690,5690,5690,5690,0
20231023,204000,77755062360,5690,5690,5690,5690,0
20231023,203900,77755062360,5690,5690,5690,5690,0
20231023,203800,77755062360,5690,5690,5690,5690,0
20231023,203700,77755062360,5690,5690,5690,5690,0
20231023,203600,77755062360,5690,5690,5690,5690,0
20231023,203500,77755062360,5690,5690,5690,5690,0
20231023,203400,77755062360,5690,5690,5690,5690,0
20231023,203300,77755062360,5690,5690,5690,5690,0
20231023,203200,77755062360,5690,5690,5690,5690,0
20231023,203100,77755062360,5690,5690,5690,5690,0
20231023,203000,77755062360,5690,5690,5690,5690,0
20231023,202900,77755062360,5690,5690,5690,5690,0
20231023,202800,77755062360,5690,5690,5690,5690,0
20231023,202700,77755062360,5690,5690,5690,5690,0
20231023,202600,77755062360,5690,5690,5690,5690,0
20231023,202500,77755062360,5690,5690,5690,5690,0
20231023,202400,77755062360,5690,5690,5690,5690,0
20231023,202300,77755062360,5690,5690,5690,5690,0
20231023,202200,77755062360,5690,5690,5690,5690,0
20231023,202100,77755062360,5690,5690,5690,5690,0
20231023,202000,77755062360,5690,5690,5690,5690,0
20231023,201900,77755062360,5690,5690,5690,5690,0
20231023,201800,77755062360,5690,5690,5690,5690,0
20231023,201700,77755062360,5690,5690,5690,5690,0
20231023,201600,77755062360,5690,5690,5690,5690,0
20231023,201500,77755062360,5690,5690,5690,5690,141657
20231023,201400,77755062360,5690,5690,5690,5690,0
20231023,201300,77755062360,5690,5690,5690,5690,0
20231023,201200,77755062360,5690,5690,5690,5690,0
20231023,201100,77755062360,5690,5690,5690,5690,0
20231023,201000,77755062360,5690,5690,5690,5690,0
20231023,200900,77755062360,5690,5690,5690,5690,0
20231023,200800,77755062360,5690,5690,5690,5690,0
20231023,200700,77755062360,5690,5690,5690,5690,0
20231023,200600,77755062360,5690,5690,5690,5690,0
20231023,200500,77755062360,5690,5690,5690,5690,0
20231023,200400,77755062360,5690,5690,5690,5690,0
20231023,200300,77755062360,5690,5690,5690,5690,0
20231023,200200,77755062360,5690,5690,5690,5690,0
20231023,200100,77755062360,5690,5690,5690,5690,0
20231023,200000,77755062360,5690,5690,5690,5690,0
20231023,195900,77755062360,5690,5690,5690,5690,0
20231023,195800,77755062360,5690,5690,5690,5690,0
20231023,195700,77755062360,5690,5690,5690,5690,0
20231023,195600,77755062360,5690,5690,5690,5690,0
20231023,195500,77755062360,5690,5690,5690,5690,0
20231023,195400,77755062360,5690,5690,5690,5690,0
20231023,195300,77755062360,5690,5690,5690,5690,0
20231023,195200,77755062360,5690,5690,5690,5690,0
20231023,195100,77755062360,5690,5690,5690,5690,0
20231023,195000,77755062360,5690,5690,5690,5690,0
20231023,194900,77755062360,5690,5690,5690,5690,0
20231023,194800,77755062360,5690,5690,5690,5690,0
20231023,194700,77755062360,5690,5690,5690,5690,0
20231023,194600,77755062360,5690,5690,5690,5690,0
20231023,194500,77755062360,5690,5690,5690,5690,141657
20231023,194400,77755062360,5690,5690,5690,5690,0
20231023,194300,77755062360,5690,5690,5690,5690,0
20231023,194200,77755062360,5690,5690,5690,5690,0
20231023,194100,77755062360,5690,5690,5690,5690,0
20231023,194000,77755062360,5690,5690,5690,5690,0
20231023,193900,77755062360,5690,5690,5690,5690,0
20231023,193800,77755062360,5690,5690,5690,5690,0
20231023,193700,77755062360,5690,5690,5690,5690,0
20231023,193600,77755062360,5690,5690,5690,5690,0
20231023,193500,77755062360,5690,5690,5690,5690,0
20231023,193400,77755062360,5690,5690,5690,5690,0
20231023,193300,77755062360,5690,5690,5690,5690,0
20231023,193200,77755062360,5690,5690,5690,5690,0
20231023,193100,77755062360,5690,5690,5690,5690,0
20231023,193000,77755062360,5690,5690,5690,5690,0
20231023,192900,77755062360,5690,5690,5690,5690,0
20231023,192800,77755062360,5690,5690,5690,5690,0
20231023,192700,77755062360,5690,5690,5690,5690,0
20231023,192600,77755062360,5690,5690,5690,5690,0
20231023,192500,77755062360,5690,5690,5690,5690,0
20231023,192400,77755062360,5690,5690,5690,5690,0
20231023,192300,77755062360,5690,5690,5690,5690,0
20231023,192200,77755062360,5690,5690,5690,5690,0
20231023,192100,77755062360,5690,5690,5690,5690,0
20231023,192000,77755062360,5690,5690,5690,5690,0
20231023,191900,77755062360,5690,5690,5690,5690,0
20231023,191800,77755062360,5690,5690,5690,5690,0
20231023,191700,77755062360,5690,5690,5690,5690,0
20231023,191600,77755062360,5690,5690,5690,5690,0
20231023,191500,77755062360,5690,5690,5690,5690,141657
20231023,191400,77755062360,5690,5690,5690,5690,0
20231023,191300,77755062360,5690,5690,5690,5690,0
20231023,191200,77755062360,5690,5690,5690,5690,0
20231023,191100,77755062360,5690,5690,5690,5690,0
20231023,191000,77755062360,5690,5690,5690,5690,0
20231023,190900,77755062360,5690,5690,5690,5690,0
20231023,190800,77755062360,5690,5690,5690,5690,0
20231023,190700,77755062360,5690,5690,5690,5690,0
20231023,190600,77755062360,5690,5690,5690,5690,0
20231023,190500,77755062360,5690,5690,5690,5690,0
20231023,190400,77755062360,5690,5690,5690,5690,0
20231023,190300,77755062360,5690,5690,5690,5690,0
20231023,190200,77755062360,5690,5690,5690,5690,0
20231023,190100,77755062360,5690,5690,5690,5690,0
20231023,190000,77755062360,5690,5690,5690,5690,0
20231023,185900,77755062360,5690,5690,5690,5690,0
20231023,185800,77755062360,5690,5690,5690,5690,0
20231023,185700,77755062360,5690,5690,5690,5690,0
20231023,185600,77755062360,5690,5690,5690,5690,0
20231023,185500,77755062360,5690,5690,5690,5690,0
20231023,185400,77755062360,5690,5690,5690,5690,0
20231023,185300,77755062360,5690,5690,5690,5690,0
20231023,185200,77755062360,5690,5690,5690,5690,0
20231023,185100,77755062360,5690,5690,5690,5690,0
20231023,185000,77755062360,5690,5690,5690,5690,0
20231023,184900,77755062360,5690,5690,5690,5690,0
20231023,184800,77755062360,5690,5690,5690,5690,0
20231023,184700,77755062360,5690,5690,5690,5690,0
20231023,184600,77755062360,5690,5690,5690,5690,0
20231023,184500,77755062360,5690,5690,5690,5690,141657
20231023,184400,77755062360,5690,5690,5690,5690,0
20231023,184300,77755062360,5690,5690,5690,5690,0
20231023,184200,77755062360,5690,5690,5690,5690,0
20231023,184100,77755062360,5690,5690,5690,5690,0
20231023,184000,77755062360,5690,5690,5690,5690,0
20231023,183900,77755062360,5690,5690,5690,5690,0
20231023,183800,77755062360,5690,5690,5690,5690,0
20231023,183700,77755062360,5690,5690,5690,5690,0
20231023,183600,77755062360,5690,5690,5690,5690,0
20231023,183500,77755062360,5690,5690,5690,5690,0
20231023,183400,77755062360,5690,5690,5690,5690,0
20231023,183300,77755062360,5690,5690,5690,5690,0
20231023,183200,77755062360,5690,5690,5690,5690,0
20231023,183100,77755062360,5690,5690,5690,5690,0
20231023,183000,77755062360,5690,5690,5690,5690,0
20231023,182900,77755062360,5690,5690,5690,5690,0
20231023,182800,77755062360,5690,5690,5690,5690,0
20231023,182700,77755062360,5690,5690,5690,5690,0
20231023,182600,77755062360,5690,5690,5690,5690,0
20231023,182500,77755062360,5690,5690,5690,5690,0
20231023,182400,77755062360,5690,5690,5690,5690,0
20231023,182300,77755062360,5690,5690,5690,5690,0
20231023,182200,77755062360,5690,5690,5690,5690,0
20231023,182100,77755062360,5690,5690,5690,5690,0
20231023,182000,77755062360,5690,5690,5690,5690,0
20231023,181900,77755062360,5690,5690,5690,5690,0
20231023,181800,77755062360,5690,5690,5690,5690,0
20231023,181700,77755062360,5690,5690,5690,5690,0
20231023,181600,77755062360,5690,5690,5690,5690,0
20231023,181500,77755062360,5690,5690,5690,5690,141657
20231023,181400,77755062360,5690,5690,5690,5690,0
20231023,181300,77755062360,5690,5690,5690,5690,0
20231023,181200,77755062360,5690,5690,5690,5690,0
20231023,181100,77755062360,5690,5690,5690,5690,0
20231023,181000,77755062360,5690,5690,5690,5690,0
20231023,180900,77755062360,5690,5690,5690,5690,0
20231023,180800,77755062360,5690,5690,5690,5690,0
20231023,180700,77755062360,5690,5690,5690,5690,0
20231023,180600,77755062360,5690,5690,5690,5690,0
20231023,180500,77755062360,5690,5690,5690,5690,0
20231023,180400,77755062360,5690,5690,5690,5690,0
20231023,180300,77755062360,5690,5690,5690,5690,0
20231023,180200,77755062360,5690,5690,5690,5690,0
20231023,180100,77755062360,5690,5690,5690,5690,0
20231023,180000,77755062360,5690,5690,5690,5690,0
20231023,175900,77755062360,5690,5690,5690,5690,0
20231023,175800,77755062360,5690,5690,5690,5690,0
20231023,175700,77755062360,5690,5690,5690,5690,0
20231023,175600,77755062360,5690,5690,5690,5690,0
20231023,175500,77755062360,5690,5690,5690,5690,0
20231023,175400,77755062360,5690,5690,5690,5690,0
20231023,175300,77755062360,5690,5690,5690,5690,0
20231023,175200,77755062360,5690,5690,5690,5690,0
20231023,175100,77755062360,5690,5690,5690,5690,0
20231023,175000,77755062360,5690,5690,5690,5690,0
20231023,174900,77755062360,5690,5690,5690,5690,0
20231023,174800,77755062360,5690,5690,5690,5690,0
20231023,174700,77755062360,5690,5690,5690,5690,0
20231023,174600,77755062360,5690,5690,5690,5690,0
20231023,174500,77755062360,5690,5690,5690,5690,141657
20231023,174400,77755062360,5690,5690,5690,5690,0
20231023,174300,77755062360,5690,5690,5690,5690,0
20231023,174200,77755062360,5690,5690,5690,5690,0
20231023,174100,77755062360,5690,5690,5690,5690,0
20231023,174000,77755062360,5690,5690,5690,5690,0
20231023,173900,77755062360,5690,5690,5690,5690,0
20231023,173800,77755062360,5690,5690,5690,5690,0
20231023,173700,77755062360,5690,5690,5690,5690,0
20231023,173600,77755062360,5690,5690,5690,5690,0
20231023,173500,77755062360,5690,5690,5690,5690,0
20231023,173400,77755062360,5690,5690,5690,5690,0
20231023,173300,77755062360,5690,5690,5690,5690,0
20231023,173200,77755062360,5690,5690,5690,5690,0
20231023,173100,77755062360,5690,5690,5690,5690,0
20231023,173000,77755062360,5690,5690,5690,5690,0
20231023,172900,77755062360,5690,5690,5690,5690,0
20231023,172800,77755062360,5690,5690,5690,5690,0
20231023,172700,77755062360,5690,5690,5690,5690,0
20231023,172600,77755062360,5690,5690,5690,5690,0
20231023,172500,77755062360,5690,5690,5690,5690,0
20231023,172400,77755062360,5690,5690,5690,5690,0
20231023,172300,77755062360,5690,5690,5690,5690,0
20231023,172200,77755062360,5690,5690,5690,5690,0
20231023,172100,77755062360,5690,5690,5690,5690,0
20231023,172000,77755062360,5690,5690,5690,5690,0
20231023,171900,77755062360,5690,5690,5690,5690,0
20231023,171800,77755062360,5690,5690,5690,5690,0
20231023,171700,77755062360,5690,5690,5690,5690,0
20231023,171600,77755062360,5690,5690,5690,5690,0
20231023,171500,77755062360,5690,5690,5690,5690,141657
20231023,171400,77755062360,5690,5690,5690,5690,0
20231023,171300,77755062360,5690,5690,5690,5690,0
20231023,171200,77755062360,5690,5690,5690,5690,0
20231023,171100,77755062360,5690,5690,5690,5690,0
20231023,171000,77755062360,5690,5690,5690,5690,0
20231023,170900,77755062360,5690,5690,5690,5690,0
20231023,170800,77755062360,5690,5690,5690,5690,0
20231023,170700,77755062360,5690,5690,5690,5690,0
20231023,170600,77755062360,5690,5690,5690,5690,0
20231023,170500,77755062360,5690,5690,5690,5690,0
20231023,170400,77755062360,5690,5690,5690,5690,0
20231023,170300,77755062360,5690,5690,5690,5690,0
20231023,170200,77755062360,5690,5690,5690,5690,0
20231023,170100,77755062360,5690,5690,5690,5690,0
20231023,170000,77755062360,5690,5690,5690,5690,0
20231023,165900,77755062360,5690,5690,5690,5690,0
20231023,165800,77755062360,5690,5690,5690,5690,0
20231023,165700,77755062360,5690,5690,5690,5690,0
20231023,165600,77755062360,5690,5690,5690,5690,0
20231023,165500,77755062360,5690,5690,5690,5690,0
20231023,165400,77755062360,5690,5690,5690,5690,0
20231023,165300,77755062360,5690,5690,5690,5690,0
20231023,165200,77755062360,5690,5690,5690,5690,0
20231023,165100,77755062360,5690,5690,5690,5690,0
20231023,165000,77755062360,5690,5690,5690,5690,0
20231023,164900,77755062360,5690,5690,5690,5690,0
20231023,164800,77755062360,5690,5690,5690,5690,0
20231023,164700,77755062360,5690,5690,5690,5690,0
20231023,164600,77755062360,5690,5690,5690,5690,0
20231023,164500,77755062360,5690,5690,5690,5690,141657
20231023,164400,77755062360,5690,5690,5690,5690,0
20231023,164300,77755062360,5690,5690,5690,5690,0
20231023,164200,77755062360,5690,5690,5690,5690,0
20231023,164100,77755062360,5690,5690,5690,5690,0
20231023,164000,77755062360,5690,5690,5690,5690,0
20231023,163900,77755062360,5690,5690,5690,5690,0
20231023,163800,77755062360,5690,5690,5690,5690,0
20231023,163700,77755062360,5690,5690,5690,5690,0
20231023,163600,77755062360,5690,5690,5690,5690,0
20231023,163500,77755062360,5690,5690,5690,5690,0
20231023,163400,77755062360,5690,5690,5690,5690,0
20231023,163300,77755062360,5690,5690,5690,5690,0
20231023,163200,77755062360,5690,5690,5690,5690,0
20231023,163100,77755062360,5690,5690,5690,5690,0
20231023,163000,77755062360,5690,5690,5690,5690,0
20231023,162900,77755062360,5690,5690,5690,5690,0
20231023,162800,77755062360,5690,5690,5690,5690,0
20231023,162700,77755062360,5690,5690,5690,5690,0
20231023,162600,77755062360,5690,5690,5690,5690,0
20231023,162500,77755062360,5690,5690,5690,5690,0
20231023,162400,77755062360,5690,5690,5690,5690,0
20231023,162300,77755062360,5690,5690,5690,5690,0
20231023,162200,77755062360,5690,5690,5690,5690,0
20231023,162100,77755062360,5690,5690,5690,5690,0
20231023,162000,77755062360,5690,5690,5690,5690,0
20231023,161900,77755062360,5690,5690,5690,5690,0
20231023,161800,77755062360,5690,5690,5690,5690,0
20231023,161700,77755062360,5690,5690,5690,5690,0
20231023,161600,77755062360,5690,5690,5690,5690,0
20231023,161500,77755062360,5690,5690,5690,5690,141657
20231023,161400,77755062360,5690,5690,5690,5690,0
20231023,161300,77755062360,5690,5690,5690,5690,0
20231023,161200,77755062360,5690,5690,5690,5690,0
20231023,161100,77755062360,5690,5690,5690,5690,0
20231023,161000,77755062360,5690,5690,5690,5690,0
20231023,160900,77755062360,5690,5690,5690,5690,0
20231023,160800,77755062360,5690,5690,5690,5690,0
20231023,160700,77755062360,5690,5690,5690,5690,0
20231023,160600,77755062360,5690,5690,5690,5690,0
20231023,160500,77755062360,5690,5690,5690,5690,0
20231023,160400,77755062360,5690,5690,5690,5690,0
20231023,160300,77755062360,5690,5690,5690,5690,0
20231023,160200,77755062360,5690,5690,5690,5690,0
20231023,160100,77755062360,5690,5690,5690,5690,0
20231023,160000,77755062360,5690,5690,5690,5690,0
20231023,155900,77755062360,5690,5690,5690,5690,0
20231023,155800,77755062360,5690,5690,5690,5690,0
20231023,155700,77755062360,5690,5690,5690,5690,0
20231023,155600,77755062360,5690,5690,5690,5690,0
20231023,155500,77755062360,5690,5690,5690,5690,0
20231023,155400,77755062360,5690,5690,5690,5690,0
20231023,155300,77755062360,5690,5690,5690,5690,0
20231023,155200,77755062360,5690,5690,5690,5690,0
20231023,155100,77755062360,5690,5690,5690,5690,0
20231023,155000,77755062360,5690,5690,5690,5690,0
20231023,154900,77755062360,5690,5690,5690,5690,0
20231023,154800,77755062360,5690,5690,5690,5690,0
20231023,154700,77755062360,5690,5690,5690,5690,0
20231023,154600,77755062360,5690,5690,5690,5690,0
20231023,154500,77755062360,5690,5690,5690,5690,141657
20231023,154400,77755062360,5690,5690,5690,5690,0
20231023,154300,77755062360,5690,5690,5690,5690,0
20231023,154200,77755062360,5690,5690,5690,5690,0
20231023,154100,77755062360,5690,5690,5690,5690,0
20231023,154000,77755062360,5690,5690,5690,5690,0
20231023,153900,77755062360,5690,5690,5690,5690,0
20231023,153800,77755062360,5690,5690,5690,5690,0
20231023,153700,77755062360,5690,5690,5690,5690,0
20231023,153600,77755062360,5690,5690,5690,5690,0
20231023,153500,77755062360,5690,5690,5690,5690,0
20231023,153400,77755062360,5690,5690,5690,5690,0
20231023,153300,77755062360,5690,5690,5690,5690,0
20231023,153200,77755062360,5690,5690,5690,5690,0
20231023,153100,77755062360,5690,5690,5690,5690,0
20231023,153000,77755062360,5690,5690,5690,5690,141657
20231023,152900,76949034030,5730,5730,5730,5730,0
20231023,152800,76949034030,5730,5730,5730,5730,0
20231023,152700,76949034030,5730,5730,5730,5730,0
20231023,152600,76949034030,5730,5730,5730,5730,0
20231023,152500,76949034030,5730,5730,5730,5730,0
20231023,152400,76949034030,5730,5730,5730,5730,0
20231023,152300,76949034030,5730,5730,5730,5730,0
20231023,152200,76949034030,5730,5730,5730,5730,0
20231023,152100,76949034030,5730,5730,5730,5730,0
20231023,152000,76949034030,5730,5730,5730,5730,0
20231023,151900,76949034030,5730,5710,5730,5690,72396
20231023,151800,76535526060,5710,5650,5710,5630,107179
20231023,151700,75927335680,5660,5680,5680,5660,27182
20231023,151600,75773363590,5670,5680,5690,5670,16266
20231023,151500,75681032130,5680,5660,5690,5650,23182
20231023,151400,75549729440,5660,5690,5690,5660,12927
20231023,151300,75476396550,5690,5670,5690,5660,30086
20231023,151200,75305862190,5670,5680,5690,5660,23160
20231023,151100,75174436610,5680,5690,5700,5680,21508
20231023,151000,75051983010,5700,5690,5700,5680,18326
20231023,150900,74947760280,5690,5690,5700,5680,15663
20231023,150800,74858612600,5690,5660,5690,5660,10727
20231023,150700,74797686690,5670,5670,5680,5660,16856
20231023,150600,74702138610,5660,5700,5700,5650,37368
20231023,150500,74490310270,5680,5710,5740,5680,41017
20231023,150400,74256013580,5700,5710,5720,5700,12887
20231023,150300,74182460330,5710,5690,5710,5680,18988
20231023,150200,74074473070,5690,5700,5710,5690,14192
20231023,150100,73993656620,5700,5710,5720,5700,8765
20231023,150000,73943637200,5720,5730,5740,5700,21076
20231023,145900,73823073200,5730,5700,5740,5680,21898
20231023,145800,73698041970,5690,5680,5700,5650,59863
20231023,145700,73358315870,5680,5690,5710,5680,11778
20231023,145600,73291284480,5690,5700,5700,5690,10426
20231023,145500,73231938300,5700,5720,5730,5690,26851
20231023,145400,73078899770,5720,5730,5730,5690,21202
20231023,145300,72957881350,5730,5740,5750,5730,8515
20231023,145200,72909040040,5730,5750,5750,5730,12988
20231023,145100,72834474670,5750,5720,5750,5720,7575
20231023,145000,72790995420,5720,5740,5750,5720,31677
20231023,144900,72609475940,5760,5710,5760,5710,20511
20231023,144800,72491904130,5710,5730,5760,5700,54129
20231023,144700,72181791120,5730,5720,5740,5710,18751
20231023,144600,72074411940,5720,5730,5730,5710,4656
20231023,144500,72047773240,5730,5710,5730,5700,29700
20231023,144400,71878174950,5710,5710,5720,5680,33196
20231023,144300,71689038800,5710,5700,5720,5690,10206
20231023,144200,71630828320,5700,5690,5700,5680,9193
20231023,144100,71578576540,5690,5710,5710,5680,7789
20231023,144000,71534232470,5710,5690,5730,5690,24965
20231023,143900,71391815640,5690,5670,5690,5650,7628
20231023,143800,71348541220,5660,5700,5710,5660,19864
20231023,143700,71235520820,5700,5680,5730,5680,17536
20231023,143600,71135519000,5680,5690,5700,5640,26189
20231023,143500,70987140030,5690,5710,5710,5670,11755
20231023,143400,70920290900,5710,5710,5720,5690,12167
20231023,143300,70850841080,5710,5680,5710,5680,5264
20231023,143200,70820917160,5680,5720,5730,5670,19206
20231023,143100,70711402920,5720,5750,5750,5670,30178
20231023,143000,70539484990,5720,5750,5780,5720,58945
20231023,142900,70200196610,5750,5720,5760,5710,66894
20231023,142800,69816432660,5730,5690,5730,5680,41735
20231023,142700,69578394980,5680,5670,5680,5660,13354
20231023,142600,69502639540,5670,5680,5680,5630,31580
20231023,142500,69323939880,5670,5630,5680,5630,28754
20231023,142400,69161434980,5630,5660,5660,5610,47877
20231023,142300,68891433430,5650,5690,5720,5570,140729
20231023,142200,68096948410,5680,5680,5700,5670,18462
20231023,142100,67992022760,5690,5690,5710,5680,16551
20231023,142000,67897724510,5700,5730,5730,5700,18124
20231023,141900,67794209980,5730,5690,5730,5690,24202
20231023,141800,67655860090,5710,5690,5710,5680,24460
20231023,141700,67516740400,5680,5690,5700,5660,24245
20231023,141600,67379007470,5680,5660,5700,5660,17826
20231023,141500,67277777270,5660,5670,5720,5660,35182
20231023,141400,67077843480,5680,5700,5700,5660,31608
20231023,141300,66898224770,5700,5670,5710,5660,40528
20231023,141200,66667808660,5670,5740,5750,5660,63175
20231023,141100,66307423480,5740,5750,5760,5680,68875
20231023,141000,65913722410,5750,5740,5750,5720,46611
20231023,140900,65646423570,5740,5770,5800,5710,96509
20231023,140800,65092211770,5780,5760,5790,5750,37047
20231023,140700,64878622290,5760,5820,5830,5760,81096
20231023,140600,64409524490,5820,5840,5860,5820,18964
20231023,140500,64298785430,5860,5830,5860,5820,16864
20231023,140400,64200260850,5830,5840,5870,5820,34355
20231023,140300,63999611900,5850,5860,5870,5840,17344
20231023,140200,63898050870,5870,5850,5880,5850,11026
20231023,140100,63833440700,5850,5860,5870,5830,22016
20231023,140000,63704770030,5870,5890,5890,5860,15175
20231023,135900,63615683970,5860,5890,5890,5860,43050
20231023,135800,63362722190,5880,5850,5890,5850,63556
20231023,135700,62989248990,5860,5850,5860,5840,23466
20231023,135600,62851921240,5850,5810,5850,5790,35984
20231023,135500,62642790500,5810,5820,5820,5780,31286
20231023,135400,62461274930,5820,5830,5890,5820,73315
20231023,135300,62031652460,5840,5840,5850,5830,22217
20231023,135200,61901994310,5830,5820,5840,5780,59338
20231023,135100,61557709630,5820,5840,5850,5820,24010
20231023,135000,61417754530,5850,5850,5870,5830,46417
20231023,134900,61146068830,5850,5830,5850,5810,47148
20231023,134800,60871433650,5830,5820,5840,5820,23281
20231023,134700,60735721070,5820,5850,5850,5810,60648
20231023,134600,60381909980,5850,5890,5890,5850,18704
20231023,134500,60272246090,5870,5850,5900,5830,59361
20231023,134400,59923458330,5850,5870,5880,5830,61436
20231023,134300,59563661170,5870,5920,5930,5870,60684
20231023,134200,59205627370,5910,5890,5950,5880,132381
20231023,134100,58421946110,5880,5900,5920,5880,62744
20231023,134000,58051714850,5910,5870,5920,5850,67530
20231023,133900,57653530410,5870,5860,5910,5850,131050
20231023,133800,56881896710,5870,5810,5870,5800,83040
20231023,133700,56397260330,5810,5770,5820,5740,71053
20231023,133600,55986074540,5770,5760,5780,5730,71130
20231023,133500,55577103270,5770,5780,5800,5750,70373
20231023,133400,55171038790,5790,5810,5850,5710,224639
20231023,133300,53871171070,5820,5880,5880,5810,105882
20231023,133200,53252413530,5870,5890,5920,5870,61481
20231023,133100,52890261410,5890,5930,5940,5870,106343
20231023,133000,52261133780,5930,5870,5950,5870,173091
20231023,132900,51236514230,5890,5880,5890,5840,96543
20231023,132800,50670446880,5870,5880,5890,5870,78821
20231023,132700,50206763330,5890,5850,5900,5830,125442
20231023,132600,49469054250,5850,5890,5890,5830,110972
20231023,132500,48819646600,5870,5800,5910,5780,352695
20231023,132400,46751468240,5800,5800,5810,5790,52900
20231023,132300,46444423870,5800,5820,5830,5790,166642
20231023,132200,45476626200,5820,5740,5820,5740,144481
20231023,132100,44640281340,5750,5760,5770,5740,21545
20231023,132000,44516280700,5770,5760,5770,5740,66031
20231023,131900,44136126340,5760,5740,5760,5730,20790
20231023,131800,44016680650,5720,5750,5760,5720,18137
20231023,131700,43912656620,5760,5750,5760,5740,28139
20231023,131600,43750820080,5760,5730,5760,5710,48705
20231023,131500,43471012520,5730,5750,5750,5690,68369
20231023,131400,43078878270,5750,5730,5750,5720,17896
20231023,131300,42976276930,5730,5740,5750,5720,37428
20231023,131200,42761448330,5750,5710,5750,5700,59330
20231023,131100,42421204350,5710,5690,5760,5680,108270
20231023,131000,41801260490,5690,5710,5720,5690,16769
20231023,130900,41705551060,5700,5710,5730,5700,44568
20231023,130800,41450731520,5710,5680,5710,5680,12578
20231023,130700,41379133520,5690,5690,5710,5680,25700
20231023,130600,41232765840,5680,5650,5700,5650,19721
20231023,130500,41120645650,5680,5660,5680,5650,8841
20231023,130400,41070557430,5660,5620,5670,5610,18386
20231023,130300,40966682610,5620,5640,5640,5610,9372
20231023,130200,40913985970,5640,5640,5650,5630,14842
20231023,130100,40830293930,5630,5610,5640,5590,8523
20231023,130000,40782399910,5590,5600,5620,5590,6714
20231023,125900,40744829970,5610,5590,5610,5580,7808
20231023,125800,40701209290,5580,5580,5600,5560,10091
20231023,125700,40644825250,5560,5600,5620,5560,14729
20231023,125600,40562433430,5600,5620,5620,5570,32090
20231023,125500,40383072390,5620,5660,5660,5600,21244
20231023,125400,40263602910,5650,5650,5660,5650,2815
20231023,125300,40247684780,5650,5670,5680,5650,9466
20231023,125200,40194010680,5670,5680,5680,5670,4584
20231023,125100,40167994070,5670,5670,5690,5670,8649
20231023,125000,40118875960,5670,5680,5680,5650,9202
20231023,124900,40066700870,5680,5660,5680,5650,9478
20231023,124800,40013076790,5660,5660,5670,5660,3812
20231023,124700,39991500740,5650,5670,5680,5650,6649
20231023,124600,39953832510,5670,5690,5710,5640,42651
20231023,124500,39711643140,5690,5670,5690,5660,16555
20231023,124400,39617717300,5670,5640,5670,5620,11309
20231023,124300,39553849290,5640,5650,5650,5630,3532
20231023,124200,39533927620,5640,5640,5650,5620,4683
20231023,124100,39507541370,5640,5650,5650,5630,3392
20231023,124000,39488400730,5630,5660,5660,5630,7658
20231023,123900,39445188770,5660,5610,5660,5590,26613
20231023,123800,39295641360,5610,5640,5640,5610,21804
20231023,123700,39173068250,5640,5640,5650,5630,6613
20231023,123600,39135787180,5630,5650,5660,5630,8963
20231023,123500,39085228190,5660,5670,5670,5650,5353
20231023,123400,39054906020,5660,5680,5680,5630,16021
20231023,123300,38964343210,5670,5660,5670,5640,17968
20231023,123200,38862715360,5670,5640,5670,5640,9592
20231023,123100,38808483770,5640,5670,5670,5630,47106
20231023,123000,38542520940,5680,5680,5700,5660,40294
20231023,122900,38313893180,5690,5720,5720,5670,32913
20231023,122800,38126441710,5710,5730,5740,5700,52936
20231023,122700,37823938250,5740,5720,5750,5710,44319
20231023,122600,37569886910,5720,5750,5750,5700,44891
20231023,122500,37312791140,5750,5770,5770,5700,127493
20231023,122400,36581288250,5760,5700,5770,5690,128000
20231023,122300,35848017010,5690,5690,5700,5670,17312
20231023,122200,35749603570,5690,5690,5700,5680,13064
20231023,122100,35675282030,5690,5700,5700,5670,15591
20231023,122000,35586665280,5700,5680,5700,5660,40578
20231023,121900,35356032130,5680,5680,5690,5650,31741
20231023,121800,35175990290,5690,5630,5690,5630,29167
20231023,121700,35010747730,5630,5620,5640,5610,3879
20231023,121600,34988920150,5610,5610,5620,5610,6389
20231023,121500,34953053310,5610,5610,5610,5610,3021
20231023,121400,34936105500,5620,5620,5630,5610,4249
20231023,121300,34912246000,5620,5640,5650,5610,14779
20231023,121200,34829020150,5640,5630,5660,5610,24579
20231023,121100,34690466610,5620,5610,5630,5600,10250
20231023,121000,34632942750,5610,5590,5610,5570,11359
20231023,120900,34569395000,5590,5580,5590,5570,3696
20231023,120800,34548776230,5580,5570,5590,5550,7075
20231023,120700,34509453380,5560,5580,5600,5560,14608
20231023,120600,34427856760,5570,5580,5590,5560,12441
20231023,120500,34358530830,5580,5570,5600,5560,10242
20231023,120400,34301416310,5560,5580,5580,5550,28603
20231023,120300,34142363460,5570,5550,5580,5550,10402
20231023,120200,34084528120,5550,5600,5610,5550,38017
20231023,120100,33872940950,5600,5590,5630,5580,13668
20231023,120000,33796450570,5590,5620,5630,5580,5302
20231023,115900,33766771280,5630,5630,5640,5600,5967
20231023,115800,33733195110,5610,5610,5630,5600,6070
20231023,115700,33699123080,5610,5600,5620,5600,4331
20231023,115600,33674837680,5600,5610,5620,5580,11796
20231023,115500,33608870000,5620,5600,5650,5600,27347
20231023,115400,33455310160,5610,5620,5640,5600,12284
20231023,115300,33386239330,5620,5600,5620,5570,18972
20231023,115200,33280239340,5610,5610,5630,5600,12989
20231023,115100,33207383800,5620,5580,5620,5560,27477
20231023,115000,33053965430,5570,5630,5630,5560,73686
20231023,114900,32641829690,5620,5660,5670,5620,12384
20231023,114800,32571987440,5660,5660,5680,5660,5628
20231023,114700,32540082380,5670,5630,5680,5630,9601
20231023,114600,32485857750,5630,5640,5640,5630,8114
20231023,114500,32440150180,5640,5680,5680,5630,11024
20231023,114400,32377901680,5680,5670,5690,5660,19308
20231023,114300,32268242750,5660,5640,5670,5620,13558
20231023,114200,32191673570,5640,5620,5660,5620,10501
20231023,114100,32132399640,5630,5650,5660,5610,29194
20231023,114000,31968197180,5650,5660,5680,5630,24582
20231023,113900,31829471080,5650,5680,5690,5650,13558
20231023,113800,31752578770,5680,5670,5690,5650,20647
20231023,113700,31635486420,5670,5710,5720,5660,27478
20231023,113600,31479232440,5720,5710,5720,5690,49522
20231023,113500,31196602820,5700,5690,5720,5680,59346
20231023,113400,30858436300,5690,5650,5690,5650,39201
20231023,113300,30635835850,5660,5640,5660,5630,7373
20231023,113200,30594224910,5640,5670,5670,5640,4574
20231023,113100,30568397850,5670,5620,5670,5610,11282
20231023,113000,30504856340,5620,5630,5650,5620,12814
20231023,112900,30432664980,5630,5670,5670,5630,19827
20231023,112800,30320587820,5660,5650,5680,5630,25672
20231023,112700,30175197800,5650,5610,5670,5610,32093
20231023,112600,29993877270,5610,5630,5640,5610,10796
20231023,112500,29933149050,5630,5620,5630,5610,11651
20231023,112400,29867686240,5630,5650,5650,5610,21447
20231023,112300,29746758440,5650,5620,5650,5610,25919
20231023,112200,29600622870,5630,5630,5630,5600,13126
20231023,112100,29526880340,5630,5620,5640,5590,32713
20231023,112000,29343340600,5620,5590,5630,5580,30964
20231023,111900,29169656400,5590,5600,5630,5560,38930
20231023,111800,28952132840,5600,5620,5630,5590,28295
20231023,111700,28793346010,5620,5650,5650,5600,49148
20231023,111600,28517331370,5640,5630,5650,5620,33784
20231023,111500,28326994470,5620,5680,5690,5620,78722
20231023,111400,27881948510,5680,5690,5720,5670,70491
20231023,111300,27480948600,5690,5720,5740,5690,119647
20231023,111200,26795956880,5730,5670,5740,5640,224198
20231023,111100,25519353610,5690,5680,5700,5650,179266
20231023,111000,24501224290,5680,5590,5680,5580,221014
20231023,110900,23255668110,5590,5540,5600,5530,48192
20231023,110800,22987323130,5540,5490,5540,5480,30566
20231023,110700,22818970190,5490,5480,5500,5430,84549
20231023,110600,22357252130,5480,5510,5530,5480,29020
20231023,110500,22197684100,5510,5500,5520,5490,18506
20231023,110400,22095934230,5520,5520,5530,5490,21194
20231023,110300,21979152810,5520,5550,5560,5490,24853
20231023,110200,21841995690,5550,5580,5580,5550,12228
20231023,110100,21774025880,5580,5580,5590,5560,19885
20231023,110000,21663146060,5580,5570,5620,5550,54232
20231023,105900,21359883790,5560,5570,5580,5550,17201
20231023,105800,21264168570,5570,5530,5570,5520,20063
20231023,105700,21152779070,5530,5490,5560,5490,25811
20231023,105600,21009694030,5500,5510,5530,5480,26677
20231023,105500,20862692380,5510,5530,5530,5510,8799
20231023,105400,20814127380,5500,5540,5540,5480,66578
20231023,105300,20447861950,5530,5540,5540,5510,27315
20231023,105200,20296984070,5540,5550,5560,5530,11070
20231023,105100,20235599160,5540,5520,5560,5510,24384
20231023,105000,20100601360,5510,5550,5560,5510,32861
20231023,104900,19919064200,5550,5550,5580,5520,40880
20231023,104800,19692480760,5560,5610,5610,5550,26228
20231023,104700,19546413260,5610,5620,5620,5590,28756
20231023,104600,19385159550,5620,5570,5620,5530,45580
20231023,104500,19131393120,5570,5600,5610,5570,28067
20231023,104400,18974551430,5610,5580,5630,5560,65997
20231023,104300,18605603250,5580,5550,5580,5520,41958
20231023,104200,18372867780,5550,5550,5600,5540,33178
20231023,104100,18188205760,5560,5570,5580,5550,49074
20231023,104000,17915046460,5570,5620,5630,5530,169113
20231023,103900,16972104830,5620,5600,5660,5600,103188
20231023,103800,16390410100,5600,5660,5680,5580,199015
20231023,103700,15269796540,5650,5560,5670,5540,348828
20231023,103600,13313777920,5560,5490,5580,5470,176479
20231023,103500,12337949010,5490,5460,5490,5430,43133
20231023,103400,12102354510,5460,5460,5460,5440,20481
20231023,103300,11990696090,5450,5440,5460,5430,18165
20231023,103200,11891682380,5430,5440,5450,5430,24094
20231023,103100,11760622680,5430,5400,5440,5390,9901
20231023,103000,11706945550,5400,5410,5420,5390,6971
20231023,102900,11669321690,5390,5470,5480,5390,26596
20231023,102800,11524950700,5470,5440,5480,5430,23532
20231023,102700,11396654160,5450,5430,5450,5410,14256
20231023,102600,11319110610,5430,5410,5440,5380,18321
20231023,102500,11220153780,5390,5430,5440,5370,40163
20231023,102400,11003381970,5430,5480,5490,5420,39782
20231023,102300,10786228180,5480,5440,5480,5430,90370
20231023,102200,10292415200,5440,5430,5450,5410,35219
20231023,102100,10100948950,5400,5380,5440,5380,29540
20231023,102000,9941112720,5380,5410,5410,5380,20897
20231023,101900,9828405510,5420,5410,5440,5400,46761
20231023,101800,9574851410,5420,5440,5440,5400,34864
20231023,101700,9385438950,5450,5450,5450,5450,0
20231023,101600,9385438950,5450,5430,5450,5430,57461
20231023,101500,9072595890,5430,5400,5440,5390,20861
20231023,101400,8959630160,5400,5370,5450,5360,152925
20231023,101300,8131490360,5360,5310,5370,5310,11711
20231023,101200,8068772150,5310,5360,5360,5300,17893
20231023,101100,7973449130,5360,5350,5360,5350,4668
20231023,101000,7948440070,5360,5370,5370,5350,9538
20231023,100900,7897301300,5370,5380,5380,5360,5793
20231023,100800,7866191070,5380,5370,5380,5370,11260
20231023,100700,7805689160,5350,5340,5380,5340,7005
20231023,100600,7768176880,5340,5320,5350,5320,4328
20231023,100500,7745066040,5320,5330,5350,5320,4626
20231023,100400,7720416350,5340,5370,5370,5330,8237
20231023,100300,7676402190,5370,5380,5390,5360,18466
20231023,100200,7577111440,5380,5380,5390,5380,5628
20231023,100100,7546816510,5380,5360,5390,5360,11713
20231023,100000,7483823350,5370,5360,5370,5360,6484
20231023,095900,7449023430,5370,5360,5370,5350,4425
20231023,095800,7425308110,5350,5350,5370,5330,15605
20231023,095700,7341845500,5350,5350,5360,5350,8965
20231023,095600,7293874870,5350,5370,5370,5350,9931
20231023,095500,7240692990,5370,5300,5370,5290,23478
20231023,095400,7115262930,5290,5280,5290,5270,7267
20231023,095300,7076897520,5280,5300,5300,5260,21689
20231023,095200,6962727580,5280,5290,5300,5280,2690
20231023,095100,6948505850,5300,5330,5330,5300,8510
20231023,095000,6903288190,5330,5280,5330,5270,10547
20231023,094900,6847389670,5270,5280,5300,5270,7349
20231023,094800,6808595260,5280,5300,5300,5280,9723
20231023,094700,6757176790,5300,5300,5310,5290,9036
20231023,094600,6709365240,5320,5310,5330,5280,10486
20231023,094500,6653876920,5310,5310,5330,5290,8558
20231023,094400,6608509930,5310,5340,5340,5300,11008
20231023,094300,6550039700,5330,5360,5360,5330,7985
20231023,094200,6507362540,5360,5330,5370,5320,8663
20231023,094100,6461039070,5330,5340,5350,5330,8526
20231023,094000,6415471930,5340,5310,5340,5310,8509
20231023,093900,6370178710,5310,5330,5330,5290,26212
20231023,093800,6231125210,5330,5360,5370,5320,30634
20231023,093700,6067373840,5360,5360,5390,5350,36666
20231023,093600,5870635920,5360,5360,5390,5360,38900
20231023,093500,5661733080,5360,5400,5420,5360,68509
20231023,093400,5292372080,5390,5360,5400,5360,33993
20231023,093300,5109043190,5360,5350,5370,5340,10698
20231023,093200,5051753960,5340,5350,5350,5330,12804
20231023,093100,4983351450,5340,5380,5400,5330,44709
20231023,093000,4743118190,5380,5340,5390,5330,78897
20231023,092900,4319151270,5340,5300,5350,5280,26650
20231023,092800,4176991530,5300,5290,5300,5270,8558
20231023,092700,4131746780,5300,5320,5330,5280,13795
20231023,092600,4058627800,5330,5310,5340,5300,11017
20231023,092500,3999950010,5320,5340,5340,5320,10850
20231023,092400,3942143540,5340,5290,5350,5290,13664
20231023,092300,3869324800,5300,5290,5310,5260,23443
20231023,092200,3745608460,5300,5310,5330,5300,23380
20231023,092100,3621455120,5310,5340,5350,5310,23676
20231023,092000,3495216420,5340,5290,5360,5280,53943
20231023,091900,3207797480,5290,5240,5300,5240,15558
20231023,091800,3125613510,5240,5250,5260,5230,23763
20231023,091700,3001146000,5250,5320,5320,5230,35824
20231023,091600,2812498290,5290,5300,5320,5290,24189
20231023,091500,2684027550,5300,5280,5320,5260,11766
20231023,091400,2621845840,5290,5320,5320,5270,12240
20231023,091300,2557019010,5320,5280,5340,5260,51858
20231023,091200,2281528860,5260,5250,5290,5240,8477
20231023,091100,2236815140,5270,5270,5290,5250,16831
20231023,091000,2148177270,5270,5270,5290,5260,6889
20231023,090900,2111846580,5280,5240,5280,5240,10937
20231023,090800,2054292350,5250,5260,5260,5240,13304
20231023,090700,1984459400,5260,5290,5320,5260,63903
20231023,090600,1646540980,5290,5190,5290,5170,50127
20231023,090500,1383048280,5190,5180,5210,5160,12608
20231023,090400,1317669200,5180,5240,5260,5130,65688
20231023,090300,976367310,5240,5150,5250,5130,50208
20231023,090200,715430240,5150,5060,5180,5050,59032
20231023,090100,413384870,5060,4965,5060,4945,25669
20231023,090000,284974235,4975,4955,4980,4910,56852