stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,205000,917092560,6140,6140,6140,6140,4545
20231018,204900,917092560,6140,6140,6140,6140,0
20231018,204800,917092560,6140,6140,6140,6140,0
20231018,204700,917092560,6140,6140,6140,6140,0
20231018,204600,917092560,6140,6140,6140,6140,0
20231018,204500,917092560,6140,6140,6140,6140,0
20231018,204400,917092560,6140,6140,6140,6140,0
20231018,204300,917092560,6140,6140,6140,6140,0
20231018,204200,917092560,6140,6140,6140,6140,0
20231018,204100,917092560,6140,6140,6140,6140,0
20231018,204000,917092560,6140,6140,6140,6140,0
20231018,203900,917092560,6140,6140,6140,6140,0
20231018,203800,917092560,6140,6140,6140,6140,0
20231018,203700,917092560,6140,6140,6140,6140,0
20231018,203600,917092560,6140,6140,6140,6140,0
20231018,203500,917092560,6140,6140,6140,6140,0
20231018,203400,917092560,6140,6140,6140,6140,0
20231018,203300,917092560,6140,6140,6140,6140,0
20231018,203200,917092560,6140,6140,6140,6140,0
20231018,203100,917092560,6140,6140,6140,6140,0
20231018,203000,917092560,6140,6140,6140,6140,0
20231018,202900,917092560,6140,6140,6140,6140,0
20231018,202800,917092560,6140,6140,6140,6140,0
20231018,202700,917092560,6140,6140,6140,6140,0
20231018,202600,917092560,6140,6140,6140,6140,0
20231018,202500,917092560,6140,6140,6140,6140,0
20231018,202400,917092560,6140,6140,6140,6140,0
20231018,202300,917092560,6140,6140,6140,6140,0
20231018,202200,917092560,6140,6140,6140,6140,0
20231018,202100,917092560,6140,6140,6140,6140,0
20231018,202000,917092560,6140,6140,6140,6140,4545
20231018,201900,917092560,6140,6140,6140,6140,0
20231018,201800,917092560,6140,6140,6140,6140,0
20231018,201700,917092560,6140,6140,6140,6140,0
20231018,201600,917092560,6140,6140,6140,6140,0
20231018,201500,917092560,6140,6140,6140,6140,0
20231018,201400,917092560,6140,6140,6140,6140,0
20231018,201300,917092560,6140,6140,6140,6140,0
20231018,201200,917092560,6140,6140,6140,6140,0
20231018,201100,917092560,6140,6140,6140,6140,0
20231018,201000,917092560,6140,6140,6140,6140,0
20231018,200900,917092560,6140,6140,6140,6140,0
20231018,200800,917092560,6140,6140,6140,6140,0
20231018,200700,917092560,6140,6140,6140,6140,0
20231018,200600,917092560,6140,6140,6140,6140,0
20231018,200500,917092560,6140,6140,6140,6140,0
20231018,200400,917092560,6140,6140,6140,6140,0
20231018,200300,917092560,6140,6140,6140,6140,0
20231018,200200,917092560,6140,6140,6140,6140,0
20231018,200100,917092560,6140,6140,6140,6140,0
20231018,200000,917092560,6140,6140,6140,6140,0
20231018,195900,917092560,6140,6140,6140,6140,0
20231018,195800,917092560,6140,6140,6140,6140,0
20231018,195700,917092560,6140,6140,6140,6140,0
20231018,195600,917092560,6140,6140,6140,6140,0
20231018,195500,917092560,6140,6140,6140,6140,0
20231018,195400,917092560,6140,6140,6140,6140,0
20231018,195300,917092560,6140,6140,6140,6140,0
20231018,195200,917092560,6140,6140,6140,6140,0
20231018,195100,917092560,6140,6140,6140,6140,0
20231018,195000,917092560,6140,6140,6140,6140,4545
20231018,194900,917092560,6140,6140,6140,6140,0
20231018,194800,917092560,6140,6140,6140,6140,0
20231018,194700,917092560,6140,6140,6140,6140,0
20231018,194600,917092560,6140,6140,6140,6140,0
20231018,194500,917092560,6140,6140,6140,6140,0
20231018,194400,917092560,6140,6140,6140,6140,0
20231018,194300,917092560,6140,6140,6140,6140,0
20231018,194200,917092560,6140,6140,6140,6140,0
20231018,194100,917092560,6140,6140,6140,6140,0
20231018,194000,917092560,6140,6140,6140,6140,0
20231018,193900,917092560,6140,6140,6140,6140,0
20231018,193800,917092560,6140,6140,6140,6140,0
20231018,193700,917092560,6140,6140,6140,6140,0
20231018,193600,917092560,6140,6140,6140,6140,0
20231018,193500,917092560,6140,6140,6140,6140,0
20231018,193400,917092560,6140,6140,6140,6140,0
20231018,193300,917092560,6140,6140,6140,6140,0
20231018,193200,917092560,6140,6140,6140,6140,0
20231018,193100,917092560,6140,6140,6140,6140,0
20231018,193000,917092560,6140,6140,6140,6140,0
20231018,192900,917092560,6140,6140,6140,6140,0
20231018,192800,917092560,6140,6140,6140,6140,0
20231018,192700,917092560,6140,6140,6140,6140,0
20231018,192600,917092560,6140,6140,6140,6140,0
20231018,192500,917092560,6140,6140,6140,6140,0
20231018,192400,917092560,6140,6140,6140,6140,0
20231018,192300,917092560,6140,6140,6140,6140,0
20231018,192200,917092560,6140,6140,6140,6140,0
20231018,192100,917092560,6140,6140,6140,6140,0
20231018,192000,917092560,6140,6140,6140,6140,4545
20231018,191900,917092560,6140,6140,6140,6140,0
20231018,191800,917092560,6140,6140,6140,6140,0
20231018,191700,917092560,6140,6140,6140,6140,0
20231018,191600,917092560,6140,6140,6140,6140,0
20231018,191500,917092560,6140,6140,6140,6140,0
20231018,191400,917092560,6140,6140,6140,6140,0
20231018,191300,917092560,6140,6140,6140,6140,0
20231018,191200,917092560,6140,6140,6140,6140,0
20231018,191100,917092560,6140,6140,6140,6140,0
20231018,191000,917092560,6140,6140,6140,6140,0
20231018,190900,917092560,6140,6140,6140,6140,0
20231018,190800,917092560,6140,6140,6140,6140,0
20231018,190700,917092560,6140,6140,6140,6140,0
20231018,190600,917092560,6140,6140,6140,6140,0
20231018,190500,917092560,6140,6140,6140,6140,0
20231018,190400,917092560,6140,6140,6140,6140,0
20231018,190300,917092560,6140,6140,6140,6140,0
20231018,190200,917092560,6140,6140,6140,6140,0
20231018,190100,917092560,6140,6140,6140,6140,0
20231018,190000,917092560,6140,6140,6140,6140,0
20231018,185900,917092560,6140,6140,6140,6140,0
20231018,185800,917092560,6140,6140,6140,6140,0
20231018,185700,917092560,6140,6140,6140,6140,0
20231018,185600,917092560,6140,6140,6140,6140,0
20231018,185500,917092560,6140,6140,6140,6140,0
20231018,185400,917092560,6140,6140,6140,6140,0
20231018,185300,917092560,6140,6140,6140,6140,0
20231018,185200,917092560,6140,6140,6140,6140,0
20231018,185100,917092560,6140,6140,6140,6140,0
20231018,185000,917092560,6140,6140,6140,6140,4545
20231018,184900,917092560,6140,6140,6140,6140,0
20231018,184800,917092560,6140,6140,6140,6140,0
20231018,184700,917092560,6140,6140,6140,6140,0
20231018,184600,917092560,6140,6140,6140,6140,0
20231018,184500,917092560,6140,6140,6140,6140,0
20231018,184400,917092560,6140,6140,6140,6140,0
20231018,184300,917092560,6140,6140,6140,6140,0
20231018,184200,917092560,6140,6140,6140,6140,0
20231018,184100,917092560,6140,6140,6140,6140,0
20231018,184000,917092560,6140,6140,6140,6140,0
20231018,183900,917092560,6140,6140,6140,6140,0
20231018,183800,917092560,6140,6140,6140,6140,0
20231018,183700,917092560,6140,6140,6140,6140,0
20231018,183600,917092560,6140,6140,6140,6140,0
20231018,183500,917092560,6140,6140,6140,6140,0
20231018,183400,917092560,6140,6140,6140,6140,0
20231018,183300,917092560,6140,6140,6140,6140,0
20231018,183200,917092560,6140,6140,6140,6140,0
20231018,183100,917092560,6140,6140,6140,6140,0
20231018,183000,917092560,6140,6140,6140,6140,0
20231018,182900,917092560,6140,6140,6140,6140,0
20231018,182800,917092560,6140,6140,6140,6140,0
20231018,182700,917092560,6140,6140,6140,6140,0
20231018,182600,917092560,6140,6140,6140,6140,0
20231018,182500,917092560,6140,6140,6140,6140,0
20231018,182400,917092560,6140,6140,6140,6140,0
20231018,182300,917092560,6140,6140,6140,6140,0
20231018,182200,917092560,6140,6140,6140,6140,0
20231018,182100,917092560,6140,6140,6140,6140,0
20231018,182000,917092560,6140,6140,6140,6140,4545
20231018,181900,917092560,6140,6140,6140,6140,0
20231018,181800,917092560,6140,6140,6140,6140,0
20231018,181700,917092560,6140,6140,6140,6140,0
20231018,181600,917092560,6140,6140,6140,6140,0
20231018,181500,917092560,6140,6140,6140,6140,0
20231018,181400,917092560,6140,6140,6140,6140,0
20231018,181300,917092560,6140,6140,6140,6140,0
20231018,181200,917092560,6140,6140,6140,6140,0
20231018,181100,917092560,6140,6140,6140,6140,0
20231018,181000,917092560,6140,6140,6140,6140,0
20231018,180900,917092560,6140,6140,6140,6140,0
20231018,180800,917092560,6140,6140,6140,6140,0
20231018,180700,917092560,6140,6140,6140,6140,0
20231018,180600,917092560,6140,6140,6140,6140,0
20231018,180500,917092560,6140,6140,6140,6140,0
20231018,180400,917092560,6140,6140,6140,6140,0
20231018,180300,917092560,6140,6140,6140,6140,0
20231018,180200,917092560,6140,6140,6140,6140,0
20231018,180100,917092560,6140,6140,6140,6140,0
20231018,180000,917092560,6140,6140,6140,6140,0
20231018,175900,917092560,6140,6140,6140,6140,0
20231018,175800,917092560,6140,6140,6140,6140,0
20231018,175700,917092560,6140,6140,6140,6140,0
20231018,175600,917092560,6140,6140,6140,6140,0
20231018,175500,917092560,6140,6140,6140,6140,0
20231018,175400,917092560,6140,6140,6140,6140,0
20231018,175300,917092560,6140,6140,6140,6140,0
20231018,175200,917092560,6140,6140,6140,6140,0
20231018,175100,917092560,6140,6140,6140,6140,0
20231018,175000,917092560,6140,6140,6140,6140,4545
20231018,174900,917092560,6140,6140,6140,6140,0
20231018,174800,917092560,6140,6140,6140,6140,0
20231018,174700,917092560,6140,6140,6140,6140,0
20231018,174600,917092560,6140,6140,6140,6140,0
20231018,174500,917092560,6140,6140,6140,6140,0
20231018,174400,917092560,6140,6140,6140,6140,0
20231018,174300,917092560,6140,6140,6140,6140,0
20231018,174200,917092560,6140,6140,6140,6140,0
20231018,174100,917092560,6140,6140,6140,6140,0
20231018,174000,917092560,6140,6140,6140,6140,0
20231018,173900,917092560,6140,6140,6140,6140,0
20231018,173800,917092560,6140,6140,6140,6140,0
20231018,173700,917092560,6140,6140,6140,6140,0
20231018,173600,917092560,6140,6140,6140,6140,0
20231018,173500,917092560,6140,6140,6140,6140,0
20231018,173400,917092560,6140,6140,6140,6140,0
20231018,173300,917092560,6140,6140,6140,6140,0
20231018,173200,917092560,6140,6140,6140,6140,0
20231018,173100,917092560,6140,6140,6140,6140,0
20231018,173000,917092560,6140,6140,6140,6140,0
20231018,172900,917092560,6140,6140,6140,6140,0
20231018,172800,917092560,6140,6140,6140,6140,0
20231018,172700,917092560,6140,6140,6140,6140,0
20231018,172600,917092560,6140,6140,6140,6140,0
20231018,172500,917092560,6140,6140,6140,6140,0
20231018,172400,917092560,6140,6140,6140,6140,0
20231018,172300,917092560,6140,6140,6140,6140,0
20231018,172200,917092560,6140,6140,6140,6140,0
20231018,172100,917092560,6140,6140,6140,6140,0
20231018,172000,917092560,6140,6140,6140,6140,4545
20231018,171900,917092560,6140,6140,6140,6140,0
20231018,171800,917092560,6140,6140,6140,6140,0
20231018,171700,917092560,6140,6140,6140,6140,0
20231018,171600,917092560,6140,6140,6140,6140,0
20231018,171500,917092560,6140,6140,6140,6140,0
20231018,171400,917092560,6140,6140,6140,6140,0
20231018,171300,917092560,6140,6140,6140,6140,0
20231018,171200,917092560,6140,6140,6140,6140,0
20231018,171100,917092560,6140,6140,6140,6140,0
20231018,171000,917092560,6140,6140,6140,6140,0
20231018,170900,917092560,6140,6140,6140,6140,0
20231018,170800,917092560,6140,6140,6140,6140,0
20231018,170700,917092560,6140,6140,6140,6140,0
20231018,170600,917092560,6140,6140,6140,6140,0
20231018,170500,917092560,6140,6140,6140,6140,0
20231018,170400,917092560,6140,6140,6140,6140,0
20231018,170300,917092560,6140,6140,6140,6140,0
20231018,170200,917092560,6140,6140,6140,6140,0
20231018,170100,917092560,6140,6140,6140,6140,0
20231018,170000,917092560,6140,6140,6140,6140,0
20231018,165900,917092560,6140,6140,6140,6140,0
20231018,165800,917092560,6140,6140,6140,6140,0
20231018,165700,917092560,6140,6140,6140,6140,0
20231018,165600,917092560,6140,6140,6140,6140,0
20231018,165500,917092560,6140,6140,6140,6140,0
20231018,165400,917092560,6140,6140,6140,6140,0
20231018,165300,917092560,6140,6140,6140,6140,0
20231018,165200,917092560,6140,6140,6140,6140,0
20231018,165100,917092560,6140,6140,6140,6140,0
20231018,165000,917092560,6140,6140,6140,6140,4545
20231018,164900,917092560,6140,6140,6140,6140,0
20231018,164800,917092560,6140,6140,6140,6140,0
20231018,164700,917092560,6140,6140,6140,6140,0
20231018,164600,917092560,6140,6140,6140,6140,0
20231018,164500,917092560,6140,6140,6140,6140,0
20231018,164400,917092560,6140,6140,6140,6140,0
20231018,164300,917092560,6140,6140,6140,6140,0
20231018,164200,917092560,6140,6140,6140,6140,0
20231018,164100,917092560,6140,6140,6140,6140,0
20231018,164000,917092560,6140,6140,6140,6140,0
20231018,163900,917092560,6140,6140,6140,6140,0
20231018,163800,917092560,6140,6140,6140,6140,0
20231018,163700,917092560,6140,6140,6140,6140,0
20231018,163600,917092560,6140,6140,6140,6140,0
20231018,163500,917092560,6140,6140,6140,6140,0
20231018,163400,917092560,6140,6140,6140,6140,0
20231018,163300,917092560,6140,6140,6140,6140,0
20231018,163200,917092560,6140,6140,6140,6140,0
20231018,163100,917092560,6140,6140,6140,6140,0
20231018,163000,917092560,6140,6140,6140,6140,0
20231018,162900,917092560,6140,6140,6140,6140,0
20231018,162800,917092560,6140,6140,6140,6140,0
20231018,162700,917092560,6140,6140,6140,6140,0
20231018,162600,917092560,6140,6140,6140,6140,0
20231018,162500,917092560,6140,6140,6140,6140,0
20231018,162400,917092560,6140,6140,6140,6140,0
20231018,162300,917092560,6140,6140,6140,6140,0
20231018,162200,917092560,6140,6140,6140,6140,0
20231018,162100,917092560,6140,6140,6140,6140,0
20231018,162000,917092560,6140,6140,6140,6140,4545
20231018,161900,917092560,6140,6140,6140,6140,0
20231018,161800,917092560,6140,6140,6140,6140,0
20231018,161700,917092560,6140,6140,6140,6140,0
20231018,161600,917092560,6140,6140,6140,6140,0
20231018,161500,917092560,6140,6140,6140,6140,0
20231018,161400,917092560,6140,6140,6140,6140,0
20231018,161300,917092560,6140,6140,6140,6140,0
20231018,161200,917092560,6140,6140,6140,6140,0
20231018,161100,917092560,6140,6140,6140,6140,0
20231018,161000,917092560,6140,6140,6140,6140,0
20231018,160900,917092560,6140,6140,6140,6140,0
20231018,160800,917092560,6140,6140,6140,6140,0
20231018,160700,917092560,6140,6140,6140,6140,0
20231018,160600,917092560,6140,6140,6140,6140,0
20231018,160500,917092560,6140,6140,6140,6140,0
20231018,160400,917092560,6140,6140,6140,6140,0
20231018,160300,917092560,6140,6140,6140,6140,0
20231018,160200,917092560,6140,6140,6140,6140,0
20231018,160100,917092560,6140,6140,6140,6140,0
20231018,160000,917092560,6140,6140,6140,6140,0
20231018,155900,917092560,6140,6140,6140,6140,0
20231018,155800,917092560,6140,6140,6140,6140,0
20231018,155700,917092560,6140,6140,6140,6140,0
20231018,155600,917092560,6140,6140,6140,6140,0
20231018,155500,917092560,6140,6140,6140,6140,0
20231018,155400,917092560,6140,6140,6140,6140,0
20231018,155300,917092560,6140,6140,6140,6140,0
20231018,155200,917092560,6140,6140,6140,6140,0
20231018,155100,917092560,6140,6140,6140,6140,0
20231018,155000,917092560,6140,6140,6140,6140,4545
20231018,154900,917092560,6140,6140,6140,6140,0
20231018,154800,917092560,6140,6140,6140,6140,0
20231018,154700,917092560,6140,6140,6140,6140,0
20231018,154600,917092560,6140,6140,6140,6140,0
20231018,154500,917092560,6140,6140,6140,6140,0
20231018,154400,917092560,6140,6140,6140,6140,0
20231018,154300,917092560,6140,6140,6140,6140,0
20231018,154200,917092560,6140,6140,6140,6140,0
20231018,154100,917092560,6140,6140,6140,6140,0
20231018,154000,917092560,6140,6140,6140,6140,0
20231018,153900,917092560,6140,6140,6140,6140,0
20231018,153800,917092560,6140,6140,6140,6140,0
20231018,153700,917092560,6140,6140,6140,6140,0
20231018,153600,917092560,6140,6140,6140,6140,0
20231018,153500,917092560,6140,6140,6140,6140,0
20231018,153400,917092560,6140,6140,6140,6140,0
20231018,153300,917092560,6140,6140,6140,6140,0
20231018,153200,917092560,6140,6140,6140,6140,0
20231018,153100,917092560,6140,6140,6140,6140,0
20231018,153000,917092560,6140,6140,6140,6140,4545
20231018,152900,889186260,6140,6140,6140,6140,0
20231018,152800,889186260,6140,6140,6140,6140,0
20231018,152700,889186260,6140,6140,6140,6140,0
20231018,152600,889186260,6140,6140,6140,6140,0
20231018,152500,889186260,6140,6140,6140,6140,0
20231018,152400,889186260,6140,6140,6140,6140,0
20231018,152300,889186260,6140,6140,6140,6140,0
20231018,152200,889186260,6140,6140,6140,6140,0
20231018,152100,889186260,6140,6140,6140,6140,0
20231018,152000,889186260,6140,6140,6140,6140,0
20231018,151900,889186260,6140,6160,6170,6140,3001
20231018,151800,870739750,6150,6150,6160,6150,910
20231018,151700,865143150,6160,6170,6170,6160,210
20231018,151600,863849500,6150,6150,6150,6150,0
20231018,151500,863849500,6150,6200,6200,6150,16
20231018,151400,863750600,6220,6170,6240,6160,1052
20231018,151300,857203440,6150,6170,6170,6150,1209
20231018,151200,849765610,6170,6170,6170,6170,50
20231018,151100,849457110,6190,6190,6190,6190,100
20231018,151000,848838110,6190,6190,6190,6190,12
20231018,150900,848763830,6170,6190,6190,6170,2526
20231018,150800,833178140,6190,6180,6190,6180,19
20231018,150700,833060660,6170,6170,6170,6170,550
20231018,150600,829667160,6170,6170,6170,6170,13
20231018,150500,829586950,6170,6170,6170,6170,13
20231018,150400,829506740,6150,6150,6150,6150,130
20231018,150300,828707240,6150,6160,6160,6150,387
20231018,150200,826324000,6170,6170,6170,6170,151
20231018,150100,825392330,6170,6170,6170,6170,50
20231018,150000,825083830,6150,6150,6150,6150,0
20231018,145900,825083830,6150,6150,6150,6150,4
20231018,145800,825059230,6150,6150,6150,6150,128
20231018,145700,824272030,6150,6180,6180,6150,611
20231018,145600,820498950,6180,6180,6180,6180,105
20231018,145500,819850050,6190,6180,6190,6180,80
20231018,145400,819355600,6180,6180,6180,6180,1012
20231018,145300,813101440,6180,6160,6180,6160,383
20231018,145200,810735950,6150,6150,6150,6150,500
20231018,145100,807660950,6150,6150,6150,6150,0
20231018,145000,807660950,6150,6150,6150,6150,20
20231018,144900,807537950,6140,6140,6140,6140,50
20231018,144800,807230950,6140,6140,6140,6140,260
20231018,144700,805634550,6140,6140,6140,6140,0
20231018,144600,805634550,6140,6140,6140,6140,300
20231018,144500,803792550,6140,6150,6150,6140,78
20231018,144400,803313620,6150,6150,6150,6150,0
20231018,144300,803313620,6150,6150,6150,6150,1053
20231018,144200,796837670,6150,6150,6150,6150,0
20231018,144100,796837670,6150,6160,6160,6150,682
20231018,144000,792643110,6170,6170,6170,6170,123
20231018,143900,791884200,6180,6180,6180,6180,0
20231018,143800,791884200,6180,6160,6180,6160,158
20231018,143700,790908480,6170,6170,6170,6170,1
20231018,143600,790902310,6160,6160,6160,6160,1001
20231018,143500,784736150,6180,6170,6180,6170,14
20231018,143400,784649760,6190,6180,6190,6180,17
20231018,143300,784544540,6190,6190,6190,6190,0
20231018,143200,784544540,6190,6190,6190,6190,0
20231018,143100,784544540,6190,6180,6190,6180,3
20231018,143000,784525980,6170,6150,6170,6150,28
20231018,142900,784353750,6150,6150,6150,6150,0
20231018,142800,784353750,6150,6150,6150,6150,0
20231018,142700,784353750,6150,6150,6150,6150,735
20231018,142600,779833500,6150,6150,6150,6150,0
20231018,142500,779833500,6150,6150,6150,6150,1
20231018,142400,779827350,6150,6150,6150,6150,0
20231018,142300,779827350,6150,6150,6150,6150,2
20231018,142200,779815050,6150,6150,6150,6150,5
20231018,142100,779784300,6150,6150,6150,6150,0
20231018,142000,779784300,6150,6150,6150,6150,1
20231018,141900,779778150,6140,6150,6150,6140,87
20231018,141800,779243950,6140,6140,6140,6140,0
20231018,141700,779243950,6140,6140,6140,6140,349
20231018,141600,777101090,6140,6140,6140,6140,1
20231018,141500,777094950,6130,6130,6130,6130,6
20231018,141400,777058170,6140,6130,6140,6130,72
20231018,141300,776616710,6130,6130,6130,6130,88
20231018,141200,776077270,6130,6140,6140,6130,1605
20231018,141100,766233170,6140,6140,6140,6140,807
20231018,141000,761278190,6150,6150,6150,6140,263
20231018,140900,759660970,6150,6140,6150,6140,324
20231018,140800,757671410,6140,6150,6160,6140,122
20231018,140700,756921130,6160,6150,6160,6150,290
20231018,140600,755136010,6140,6140,6140,6140,0
20231018,140500,755136010,6140,6140,6140,6140,0
20231018,140400,755136010,6140,6140,6140,6140,1
20231018,140300,755129870,6140,6140,6140,6140,1
20231018,140200,755123730,6150,6150,6150,6150,40
20231018,140100,754877730,6150,6150,6150,6150,1
20231018,140000,754871580,6150,6150,6150,6150,0
20231018,135900,754871580,6150,6150,6150,6150,11
20231018,135800,754803930,6150,6150,6150,6150,445
20231018,135700,752067180,6160,6160,6160,6160,0
20231018,135600,752067180,6160,6160,6160,6160,0
20231018,135500,752067180,6160,6160,6160,6160,0
20231018,135400,752067180,6160,6160,6160,6160,0
20231018,135300,752067180,6160,6160,6160,6160,0
20231018,135200,752067180,6160,6160,6160,6160,1
20231018,135100,752061020,6150,6150,6150,6150,19
20231018,135000,751944170,6160,6160,6160,6160,5
20231018,134900,751913370,6160,6160,6160,6160,1
20231018,134800,751907210,6160,6160,6160,6160,28
20231018,134700,751734730,6160,6160,6160,6160,7
20231018,134600,751691610,6160,6160,6160,6160,0
20231018,134500,751691610,6160,6160,6160,6160,475
20231018,134400,748765610,6190,6160,6190,6160,38
20231018,134300,748531500,6170,6170,6170,6170,0
20231018,134200,748531500,6170,6170,6170,6170,0
20231018,134100,748531500,6170,6170,6170,6170,2
20231018,134000,748519160,6170,6170,6170,6170,71
20231018,133900,748081090,6170,6180,6180,6170,30
20231018,133800,747895790,6180,6180,6180,6180,21
20231018,133700,747766010,6180,6180,6180,6180,0
20231018,133600,747766010,6180,6180,6180,6180,0
20231018,133500,747766010,6180,6180,6180,6180,18
20231018,133400,747654770,6180,6180,6180,6180,0
20231018,133300,747654770,6180,6180,6180,6180,2
20231018,133200,747642410,6180,6180,6180,6180,1
20231018,133100,747636230,6180,6180,6180,6180,0
20231018,133000,747636230,6180,6170,6180,6170,448
20231018,132900,744867620,6170,6160,6180,6160,57
20231018,132800,744515890,6160,6160,6160,6160,33
20231018,132700,744312610,6160,6160,6160,6160,24
20231018,132600,744164770,6160,6160,6160,6160,19
20231018,132500,744047730,6160,6160,6160,6160,1
20231018,132400,744041570,6150,6150,6150,6150,0
20231018,132300,744041570,6150,6150,6150,6150,0
20231018,132200,744041570,6150,6150,6150,6150,168
20231018,132100,743008370,6150,6150,6150,6150,0
20231018,132000,743008370,6150,6150,6150,6150,0
20231018,131900,743008370,6150,6150,6150,6150,5
20231018,131800,742977620,6140,6150,6150,6140,593
20231018,131700,739336130,6150,6150,6150,6150,253
20231018,131600,737780180,6150,6150,6150,6150,55
20231018,131500,737441930,6150,6150,6150,6150,7
20231018,131400,737398880,6150,6150,6150,6150,159
20231018,131300,736421030,6150,6150,6150,6150,31
20231018,131200,736230380,6150,6150,6150,6150,64
20231018,131100,735836780,6140,6140,6140,6140,64
20231018,131000,735443820,6150,6150,6150,6150,103
20231018,130900,734810370,6150,6140,6150,6140,217
20231018,130800,733475920,6140,6130,6140,6130,246
20231018,130700,731966130,6130,6140,6140,6130,96
20231018,130600,731377550,6150,6150,6150,6150,0
20231018,130500,731377550,6150,6150,6150,6150,31
20231018,130400,731186900,6150,6150,6150,6150,161
20231018,130300,730196750,6130,6130,6130,6120,873
20231018,130200,724851990,6120,6140,6140,6120,935
20231018,130100,719124170,6140,6140,6140,6140,0
20231018,130000,719124170,6140,6140,6140,6140,0
20231018,125900,719124170,6140,6140,6140,6140,0
20231018,125800,719124170,6140,6140,6140,6140,200
20231018,125700,717896170,6150,6130,6150,6130,3
20231018,125600,717877760,6120,6140,6140,6120,600
20231018,125500,714199000,6160,6160,6160,6160,0
20231018,125400,714199000,6160,6160,6160,6160,0
20231018,125300,714199000,6160,6160,6160,6160,0
20231018,125200,714199000,6160,6160,6160,6160,48
20231018,125100,713903320,6160,6160,6160,6160,0
20231018,125000,713903320,6160,6160,6160,6160,0
20231018,124900,713903320,6160,6130,6160,6130,60
20231018,124800,713534030,6130,6130,6130,6130,45
20231018,124700,713258180,6120,6120,6120,6120,3
20231018,124600,713239820,6110,6130,6130,6110,1500
20231018,124500,704062530,6160,6160,6160,6160,37
20231018,124400,703834610,6160,6140,6160,6110,1633
20231018,124300,693841880,6180,6150,6180,6140,811
20231018,124200,688860090,6150,6160,6160,6150,1421
20231018,124100,680120840,6160,6160,6160,6160,202
20231018,124000,678876520,6160,6160,6160,6160,566
20231018,123900,675389960,6180,6180,6180,6180,0
20231018,123800,675389960,6180,6180,6180,6180,0
20231018,123700,675389960,6180,6160,6180,6160,114
20231018,123600,674685720,6160,6160,6160,6160,0
20231018,123500,674685720,6160,6160,6160,6160,0
20231018,123400,674685720,6160,6160,6160,6160,578
20231018,123300,671125240,6160,6170,6190,6160,842
20231018,123200,665938230,6170,6170,6170,6170,500
20231018,123100,662853230,6170,6170,6170,6170,50
20231018,123000,662544730,6170,6170,6170,6170,1
20231018,122900,662538560,6170,6170,6170,6170,7
20231018,122800,662495370,6170,6180,6180,6170,1902
20231018,122700,650759210,6180,6180,6180,6180,0
20231018,122600,650759210,6180,6180,6180,6180,5
20231018,122500,650728310,6170,6180,6180,6170,134
20231018,122400,649900530,6170,6180,6180,6170,110
20231018,122300,649220880,6180,6180,6180,6180,0
20231018,122200,649220880,6180,6180,6180,6180,42
20231018,122100,648961320,6180,6180,6180,6180,110
20231018,122000,648281520,6180,6180,6180,6180,0
20231018,121900,648281520,6180,6180,6180,6180,13
20231018,121800,648201180,6190,6180,6190,6180,80
20231018,121700,647706660,6180,6180,6180,6180,249
20231018,121600,646167840,6180,6190,6190,6180,1604
20231018,121500,636255070,6180,6190,6190,6180,2466
20231018,121400,620991590,6200,6190,6200,6190,597
20231018,121300,617290750,6200,6200,6210,6190,1520
20231018,121200,607853870,6210,6210,6210,6200,21
20231018,121100,607723470,6210,6210,6210,6210,12
20231018,121000,607648950,6210,6210,6210,6210,20
20231018,120900,607524750,6210,6200,6210,6200,33
20231018,120800,607319850,6200,6200,6200,6200,20
20231018,120700,607195850,6200,6200,6200,6200,48
20231018,120600,606898250,6200,6200,6200,6200,15
20231018,120500,606805250,6200,6200,6200,6200,50
20231018,120400,606495250,6200,6200,6200,6200,0
20231018,120300,606495250,6200,6200,6200,6200,0
20231018,120200,606495250,6200,6200,6200,6200,49
20231018,120100,606191450,6190,6190,6190,6190,0
20231018,120000,606191450,6190,6190,6190,6190,0
20231018,115900,606191450,6190,6190,6190,6190,135
20231018,115800,605355800,6200,6180,6200,6180,51
20231018,115700,605039620,6180,6180,6180,6180,0
20231018,115600,605039620,6180,6190,6190,6180,591
20231018,115500,601385850,6190,6190,6190,6190,1
20231018,115400,601379660,6190,6190,6190,6190,0
20231018,115300,601379660,6190,6180,6190,6170,914
20231018,115200,595724060,6170,6170,6170,6170,37
20231018,115100,595495770,6170,6170,6170,6170,331
20231018,115000,593453500,6170,6170,6170,6170,0
20231018,114900,593453500,6170,6170,6170,6170,499
20231018,114800,590374670,6170,6170,6170,6170,313
20231018,114700,588443460,6170,6180,6190,6170,701
20231018,114600,584115440,6190,6200,6200,6180,1356
20231018,114500,575730830,6200,6200,6200,6200,32
20231018,114400,575532430,6200,6200,6200,6200,113
20231018,114300,574831830,6200,6200,6200,6200,23
20231018,114200,574689230,6200,6210,6210,6200,269
20231018,114100,573021420,6210,6210,6210,6200,64
20231018,114000,572624080,6210,6200,6210,6200,780
20231018,113900,567788050,6200,6210,6210,6200,658
20231018,113800,563707940,6210,6210,6210,6210,284
20231018,113700,561944300,6210,6220,6220,6210,369
20231018,113600,559652450,6210,6220,6220,6210,228
20231018,113500,558235290,6210,6220,6220,6210,4274
20231018,113400,531672430,6230,6230,6230,6230,95
20231018,113300,531080580,6230,6230,6230,6230,187
20231018,113200,529915570,6220,6240,6240,6220,677
20231018,113100,525697140,6280,6250,6280,6240,34
20231018,113000,525484860,6240,6240,6240,6240,0
20231018,112900,525484860,6240,6240,6240,6240,227
20231018,112800,524068380,6250,6250,6250,6250,21
20231018,112700,523937130,6250,6250,6250,6240,79
20231018,112600,523443880,6240,6240,6240,6240,0
20231018,112500,523443880,6240,6240,6240,6240,0
20231018,112400,523443880,6240,6260,6260,6240,5600
20231018,112300,488463440,6250,6250,6250,6250,0
20231018,112200,488463440,6250,6270,6270,6250,811
20231018,112100,483389050,6280,6280,6280,6280,233
20231018,112000,481925810,6280,6280,6280,6280,786
20231018,111900,476989730,6280,6280,6280,6280,14
20231018,111800,476901810,6290,6270,6290,6270,331
20231018,111700,474826420,6280,6300,6300,6280,64
20231018,111600,474423900,6270,6270,6270,6270,10
20231018,111500,474361200,6280,6280,6280,6280,0
20231018,111400,474361200,6280,6280,6280,6280,0
20231018,111300,474361200,6280,6280,6280,6280,385
20231018,111200,471943400,6320,6320,6320,6320,0
20231018,111100,471943400,6320,6320,6320,6320,0
20231018,111000,471943400,6320,6320,6320,6320,2
20231018,110900,471930760,6330,6330,6330,6330,100
20231018,110800,471297760,6330,6330,6330,6330,0
20231018,110700,471297760,6330,6300,6330,6300,252
20231018,110600,469703490,6280,6280,6280,6280,0
20231018,110500,469703490,6280,6280,6280,6280,232
20231018,110400,468246530,6280,6280,6280,6280,10
20231018,110300,468183730,6280,6280,6280,6280,1
20231018,110200,468177450,6300,6300,6300,6300,2
20231018,110100,468164850,6300,6300,6300,6300,25
20231018,110000,468007350,6260,6260,6260,6260,0
20231018,105900,468007350,6260,6260,6260,6260,100
20231018,105800,467381350,6260,6260,6260,6260,1678
20231018,105700,456877070,6260,6260,6260,6260,1
20231018,105600,456870810,6260,6270,6270,6260,136
20231018,105500,456018870,6290,6300,6300,6260,469
20231018,105400,453077190,6300,6300,6300,6300,0
20231018,105300,453077190,6300,6280,6300,6280,51
20231018,105200,452756890,6280,6280,6280,6280,47
20231018,105100,452461730,6280,6280,6280,6280,0
20231018,105000,452461730,6280,6280,6280,6280,0
20231018,104900,452461730,6280,6280,6280,6280,15
20231018,104800,452367530,6290,6300,6300,6290,162
20231018,104700,451348380,6300,6300,6300,6300,0
20231018,104600,451348380,6300,6300,6300,6300,5
20231018,104500,451316880,6300,6300,6300,6300,798
20231018,104400,446289480,6300,6320,6320,6300,206
20231018,104300,444989420,6310,6310,6310,6310,525
20231018,104200,441676670,6310,6310,6310,6310,503
20231018,104100,438502740,6320,6320,6320,6320,0
20231018,104000,438502740,6320,6320,6320,6320,0
20231018,103900,438502740,6320,6320,6320,6320,0
20231018,103800,438502740,6320,6320,6320,6320,0
20231018,103700,438502740,6320,6320,6320,6320,0
20231018,103600,438502740,6320,6320,6320,6320,68
20231018,103500,438072980,6320,6320,6320,6320,1847
20231018,103400,426399940,6310,6310,6310,6310,0
20231018,103300,426399940,6310,6310,6310,6310,0
20231018,103200,426399940,6310,6310,6310,6310,97
20231018,103100,425787870,6310,6320,6320,6310,49
20231018,103000,425478250,6300,6300,6300,6300,100
20231018,102900,424848250,6320,6310,6320,6310,37
20231018,102800,424614430,6300,6300,6300,6300,0
20231018,102700,424614430,6300,6300,6300,6300,760
20231018,102600,419826430,6300,6310,6310,6300,269
20231018,102500,418131610,6300,6310,6310,6300,59
20231018,102400,417759530,6300,6310,6310,6300,323
20231018,102300,415722400,6310,6310,6310,6310,77
20231018,102200,415236530,6320,6320,6320,6320,1
20231018,102100,415230210,6310,6310,6310,6310,0
20231018,102000,415230210,6310,6310,6310,6310,500
20231018,101900,412075210,6320,6310,6320,6310,100
20231018,101800,411443240,6240,6240,6240,6240,0
20231018,101700,411443240,6240,6310,6310,6240,3451
20231018,101600,389853480,6310,6310,6310,6310,119
20231018,101500,389102590,6310,6300,6310,6290,6
20231018,101400,389064820,6300,6290,6300,6280,409
20231018,101300,386488970,6290,6290,6290,6290,1
20231018,101200,386482680,6280,6260,6280,6260,57
20231018,101100,386125640,6280,6260,6280,6260,93
20231018,101000,385542770,6270,6270,6270,6270,14
20231018,100900,385454990,6250,6260,6260,6250,250
20231018,100800,383892450,6260,6260,6260,6260,32
20231018,100700,383692130,6260,6250,6260,6250,715
20231018,100600,379223280,6250,6270,6270,6250,1120
20231018,100500,372221960,6250,6250,6250,6250,22
20231018,100400,372084460,6250,6260,6260,6250,500
20231018,100300,368959400,6300,6300,6300,6300,10
20231018,100200,368896400,6300,6300,6300,6300,60
20231018,100100,368518400,6300,6270,6300,6260,466
20231018,100000,365601170,6280,6300,6300,6270,1656
20231018,095900,355198700,6300,6310,6310,6300,335
20231018,095800,353088190,6300,6300,6300,6290,1438
20231018,095700,344040710,6300,6300,6300,6300,49
20231018,095600,343732010,6300,6300,6300,6300,8
20231018,095500,343681610,6300,6300,6310,6300,824
20231018,095400,338489410,6310,6320,6320,6310,244
20231018,095300,336949740,6310,6310,6310,6310,50
20231018,095200,336634240,6310,6340,6340,6310,1905
20231018,095100,324603760,6340,6330,6340,6330,243
20231018,095000,323065530,6340,6340,6340,6340,70
20231018,094900,322621730,6340,6340,6340,6340,21
20231018,094800,322488590,6330,6330,6330,6330,0
20231018,094700,322488590,6330,6330,6330,6330,1
20231018,094600,322482260,6330,6340,6340,6330,1375
20231018,094500,313770030,6340,6370,6370,6340,316
20231018,094400,311763480,6380,6370,6380,6370,22
20231018,094300,311623210,6370,6350,6370,6350,151
20231018,094200,310663340,6350,6370,6370,6350,101
20231018,094100,310021930,6340,6350,6350,6340,110
20231018,094000,309324510,6380,6390,6390,6380,2
20231018,093900,309311740,6350,6350,6350,6350,680
20231018,093800,304993740,6390,6350,6390,6350,421
20231018,093700,302319890,6340,6410,6410,6340,809
20231018,093600,297154240,6380,6400,6410,6380,200
20231018,093500,295876630,6400,6410,6430,6400,770
20231018,093400,290938250,6410,6390,6410,6390,923
20231018,093300,285028570,6390,6400,6400,6370,67
20231018,093200,284599990,6400,6370,6400,6370,2654
20231018,093100,267653790,6360,6330,6360,6330,3710
20231018,093000,244075620,6330,6320,6340,6320,291
20231018,092900,242235270,6320,6330,6330,6320,20
20231018,092800,242108820,6320,6330,6330,6320,171
20231018,092700,241027790,6320,6330,6330,6320,744
20231018,092600,236324930,6330,6350,6350,6330,102
20231018,092500,235679220,6340,6340,6340,6340,114
20231018,092400,234956460,6340,6340,6350,6340,618
20231018,092300,231032740,6340,6320,6340,6300,2693
20231018,092200,214030470,6310,6330,6330,6310,1261
20231018,092100,206049950,6340,6350,6350,6340,237
20231018,092000,204547340,6350,6340,6350,6340,351
20231018,091900,202320900,6340,6340,6340,6340,199
20231018,091800,201059240,6340,6340,6350,6330,1398
20231018,091700,192195200,6340,6340,6340,6340,60
20231018,091600,191814800,6350,6360,6360,6350,188
20231018,091500,190620500,6340,6360,6360,6340,214
20231018,091400,189260700,6360,6370,6370,6360,276
20231018,091300,187505320,6370,6370,6380,6360,1015
20231018,091200,181044780,6370,6360,6370,6360,710
20231018,091100,176523390,6370,6330,6370,6330,3992
20231018,091000,151177440,6320,6310,6320,6310,381
20231018,090900,148770110,6300,6340,6340,6300,240
20231018,090800,147257110,6340,6340,6340,6330,803
20231018,090700,142166390,6330,6310,6330,6300,981
20231018,090600,135967790,6300,6310,6310,6300,193
20231018,090500,134750990,6310,6290,6310,6250,1990
20231018,090400,122302010,6250,6320,6320,6250,3136
20231018,090300,102648500,6320,6380,6390,6320,2682
20231018,090200,85616440,6380,6310,6380,6310,4419
20231018,090100,57637630,6310,6270,6360,6270,2620
20231018,090000,41124310,6270,6230,6270,6230,6601