stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,204500,797364690,5880,5880,5880,5880,3558
20231019,204400,797364690,5880,5880,5880,5880,0
20231019,204300,797364690,5880,5880,5880,5880,0
20231019,204200,797364690,5880,5880,5880,5880,0
20231019,204100,797364690,5880,5880,5880,5880,0
20231019,204000,797364690,5880,5880,5880,5880,0
20231019,203900,797364690,5880,5880,5880,5880,0
20231019,203800,797364690,5880,5880,5880,5880,0
20231019,203700,797364690,5880,5880,5880,5880,0
20231019,203600,797364690,5880,5880,5880,5880,0
20231019,203500,797364690,5880,5880,5880,5880,0
20231019,203400,797364690,5880,5880,5880,5880,0
20231019,203300,797364690,5880,5880,5880,5880,0
20231019,203200,797364690,5880,5880,5880,5880,0
20231019,203100,797364690,5880,5880,5880,5880,0
20231019,203000,797364690,5880,5880,5880,5880,0
20231019,202900,797364690,5880,5880,5880,5880,0
20231019,202800,797364690,5880,5880,5880,5880,0
20231019,202700,797364690,5880,5880,5880,5880,0
20231019,202600,797364690,5880,5880,5880,5880,0
20231019,202500,797364690,5880,5880,5880,5880,0
20231019,202400,797364690,5880,5880,5880,5880,0
20231019,202300,797364690,5880,5880,5880,5880,0
20231019,202200,797364690,5880,5880,5880,5880,0
20231019,202100,797364690,5880,5880,5880,5880,0
20231019,202000,797364690,5880,5880,5880,5880,0
20231019,201900,797364690,5880,5880,5880,5880,0
20231019,201800,797364690,5880,5880,5880,5880,0
20231019,201700,797364690,5880,5880,5880,5880,0
20231019,201600,797364690,5880,5880,5880,5880,0
20231019,201500,797364690,5880,5880,5880,5880,3558
20231019,201400,797364690,5880,5880,5880,5880,0
20231019,201300,797364690,5880,5880,5880,5880,0
20231019,201200,797364690,5880,5880,5880,5880,0
20231019,201100,797364690,5880,5880,5880,5880,0
20231019,201000,797364690,5880,5880,5880,5880,0
20231019,200900,797364690,5880,5880,5880,5880,0
20231019,200800,797364690,5880,5880,5880,5880,0
20231019,200700,797364690,5880,5880,5880,5880,0
20231019,200600,797364690,5880,5880,5880,5880,0
20231019,200500,797364690,5880,5880,5880,5880,0
20231019,200400,797364690,5880,5880,5880,5880,0
20231019,200300,797364690,5880,5880,5880,5880,0
20231019,200200,797364690,5880,5880,5880,5880,0
20231019,200100,797364690,5880,5880,5880,5880,0
20231019,200000,797364690,5880,5880,5880,5880,0
20231019,195900,797364690,5880,5880,5880,5880,0
20231019,195800,797364690,5880,5880,5880,5880,0
20231019,195700,797364690,5880,5880,5880,5880,0
20231019,195600,797364690,5880,5880,5880,5880,0
20231019,195500,797364690,5880,5880,5880,5880,0
20231019,195400,797364690,5880,5880,5880,5880,0
20231019,195300,797364690,5880,5880,5880,5880,0
20231019,195200,797364690,5880,5880,5880,5880,0
20231019,195100,797364690,5880,5880,5880,5880,0
20231019,195000,797364690,5880,5880,5880,5880,0
20231019,194900,797364690,5880,5880,5880,5880,0
20231019,194800,797364690,5880,5880,5880,5880,0
20231019,194700,797364690,5880,5880,5880,5880,0
20231019,194600,797364690,5880,5880,5880,5880,0
20231019,194500,797364690,5880,5880,5880,5880,3558
20231019,194400,797364690,5880,5880,5880,5880,0
20231019,194300,797364690,5880,5880,5880,5880,0
20231019,194200,797364690,5880,5880,5880,5880,0
20231019,194100,797364690,5880,5880,5880,5880,0
20231019,194000,797364690,5880,5880,5880,5880,0
20231019,193900,797364690,5880,5880,5880,5880,0
20231019,193800,797364690,5880,5880,5880,5880,0
20231019,193700,797364690,5880,5880,5880,5880,0
20231019,193600,797364690,5880,5880,5880,5880,0
20231019,193500,797364690,5880,5880,5880,5880,0
20231019,193400,797364690,5880,5880,5880,5880,0
20231019,193300,797364690,5880,5880,5880,5880,0
20231019,193200,797364690,5880,5880,5880,5880,0
20231019,193100,797364690,5880,5880,5880,5880,0
20231019,193000,797364690,5880,5880,5880,5880,0
20231019,192900,797364690,5880,5880,5880,5880,0
20231019,192800,797364690,5880,5880,5880,5880,0
20231019,192700,797364690,5880,5880,5880,5880,0
20231019,192600,797364690,5880,5880,5880,5880,0
20231019,192500,797364690,5880,5880,5880,5880,0
20231019,192400,797364690,5880,5880,5880,5880,0
20231019,192300,797364690,5880,5880,5880,5880,0
20231019,192200,797364690,5880,5880,5880,5880,0
20231019,192100,797364690,5880,5880,5880,5880,0
20231019,192000,797364690,5880,5880,5880,5880,0
20231019,191900,797364690,5880,5880,5880,5880,0
20231019,191800,797364690,5880,5880,5880,5880,0
20231019,191700,797364690,5880,5880,5880,5880,0
20231019,191600,797364690,5880,5880,5880,5880,0
20231019,191500,797364690,5880,5880,5880,5880,3558
20231019,191400,797364690,5880,5880,5880,5880,0
20231019,191300,797364690,5880,5880,5880,5880,0
20231019,191200,797364690,5880,5880,5880,5880,0
20231019,191100,797364690,5880,5880,5880,5880,0
20231019,191000,797364690,5880,5880,5880,5880,0
20231019,190900,797364690,5880,5880,5880,5880,0
20231019,190800,797364690,5880,5880,5880,5880,0
20231019,190700,797364690,5880,5880,5880,5880,0
20231019,190600,797364690,5880,5880,5880,5880,0
20231019,190500,797364690,5880,5880,5880,5880,0
20231019,190400,797364690,5880,5880,5880,5880,0
20231019,190300,797364690,5880,5880,5880,5880,0
20231019,190200,797364690,5880,5880,5880,5880,0
20231019,190100,797364690,5880,5880,5880,5880,0
20231019,190000,797364690,5880,5880,5880,5880,0
20231019,185900,797364690,5880,5880,5880,5880,0
20231019,185800,797364690,5880,5880,5880,5880,0
20231019,185700,797364690,5880,5880,5880,5880,0
20231019,185600,797364690,5880,5880,5880,5880,0
20231019,185500,797364690,5880,5880,5880,5880,0
20231019,185400,797364690,5880,5880,5880,5880,0
20231019,185300,797364690,5880,5880,5880,5880,0
20231019,185200,797364690,5880,5880,5880,5880,0
20231019,185100,797364690,5880,5880,5880,5880,0
20231019,185000,797364690,5880,5880,5880,5880,0
20231019,184900,797364690,5880,5880,5880,5880,0
20231019,184800,797364690,5880,5880,5880,5880,0
20231019,184700,797364690,5880,5880,5880,5880,0
20231019,184600,797364690,5880,5880,5880,5880,0
20231019,184500,797364690,5880,5880,5880,5880,3558
20231019,184400,797364690,5880,5880,5880,5880,0
20231019,184300,797364690,5880,5880,5880,5880,0
20231019,184200,797364690,5880,5880,5880,5880,0
20231019,184100,797364690,5880,5880,5880,5880,0
20231019,184000,797364690,5880,5880,5880,5880,0
20231019,183900,797364690,5880,5880,5880,5880,0
20231019,183800,797364690,5880,5880,5880,5880,0
20231019,183700,797364690,5880,5880,5880,5880,0
20231019,183600,797364690,5880,5880,5880,5880,0
20231019,183500,797364690,5880,5880,5880,5880,0
20231019,183400,797364690,5880,5880,5880,5880,0
20231019,183300,797364690,5880,5880,5880,5880,0
20231019,183200,797364690,5880,5880,5880,5880,0
20231019,183100,797364690,5880,5880,5880,5880,0
20231019,183000,797364690,5880,5880,5880,5880,0
20231019,182900,797364690,5880,5880,5880,5880,0
20231019,182800,797364690,5880,5880,5880,5880,0
20231019,182700,797364690,5880,5880,5880,5880,0
20231019,182600,797364690,5880,5880,5880,5880,0
20231019,182500,797364690,5880,5880,5880,5880,0
20231019,182400,797364690,5880,5880,5880,5880,0
20231019,182300,797364690,5880,5880,5880,5880,0
20231019,182200,797364690,5880,5880,5880,5880,0
20231019,182100,797364690,5880,5880,5880,5880,0
20231019,182000,797364690,5880,5880,5880,5880,0
20231019,181900,797364690,5880,5880,5880,5880,0
20231019,181800,797364690,5880,5880,5880,5880,0
20231019,181700,797364690,5880,5880,5880,5880,0
20231019,181600,797364690,5880,5880,5880,5880,0
20231019,181500,797364690,5880,5880,5880,5880,3558
20231019,181400,797364690,5880,5880,5880,5880,0
20231019,181300,797364690,5880,5880,5880,5880,0
20231019,181200,797364690,5880,5880,5880,5880,0
20231019,181100,797364690,5880,5880,5880,5880,0
20231019,181000,797364690,5880,5880,5880,5880,0
20231019,180900,797364690,5880,5880,5880,5880,0
20231019,180800,797364690,5880,5880,5880,5880,0
20231019,180700,797364690,5880,5880,5880,5880,0
20231019,180600,797364690,5880,5880,5880,5880,0
20231019,180500,797364690,5880,5880,5880,5880,0
20231019,180400,797364690,5880,5880,5880,5880,0
20231019,180300,797364690,5880,5880,5880,5880,0
20231019,180200,797364690,5880,5880,5880,5880,0
20231019,180100,797364690,5880,5880,5880,5880,0
20231019,180000,797364690,5880,5880,5880,5880,0
20231019,175900,797364690,5880,5880,5880,5880,0
20231019,175800,797364690,5880,5880,5880,5880,0
20231019,175700,797364690,5880,5880,5880,5880,0
20231019,175600,797364690,5880,5880,5880,5880,0
20231019,175500,797364690,5880,5880,5880,5880,0
20231019,175400,797364690,5880,5880,5880,5880,0
20231019,175300,797364690,5880,5880,5880,5880,0
20231019,175200,797364690,5880,5880,5880,5880,0
20231019,175100,797364690,5880,5880,5880,5880,0
20231019,175000,797364690,5880,5880,5880,5880,0
20231019,174900,797364690,5880,5880,5880,5880,0
20231019,174800,797364690,5880,5880,5880,5880,0
20231019,174700,797364690,5880,5880,5880,5880,0
20231019,174600,797364690,5880,5880,5880,5880,0
20231019,174500,797364690,5880,5880,5880,5880,3558
20231019,174400,797364690,5880,5880,5880,5880,0
20231019,174300,797364690,5880,5880,5880,5880,0
20231019,174200,797364690,5880,5880,5880,5880,0
20231019,174100,797364690,5880,5880,5880,5880,0
20231019,174000,797364690,5880,5880,5880,5880,0
20231019,173900,797364690,5880,5880,5880,5880,0
20231019,173800,797364690,5880,5880,5880,5880,0
20231019,173700,797364690,5880,5880,5880,5880,0
20231019,173600,797364690,5880,5880,5880,5880,0
20231019,173500,797364690,5880,5880,5880,5880,0
20231019,173400,797364690,5880,5880,5880,5880,0
20231019,173300,797364690,5880,5880,5880,5880,0
20231019,173200,797364690,5880,5880,5880,5880,0
20231019,173100,797364690,5880,5880,5880,5880,0
20231019,173000,797364690,5880,5880,5880,5880,0
20231019,172900,797364690,5880,5880,5880,5880,0
20231019,172800,797364690,5880,5880,5880,5880,0
20231019,172700,797364690,5880,5880,5880,5880,0
20231019,172600,797364690,5880,5880,5880,5880,0
20231019,172500,797364690,5880,5880,5880,5880,0
20231019,172400,797364690,5880,5880,5880,5880,0
20231019,172300,797364690,5880,5880,5880,5880,0
20231019,172200,797364690,5880,5880,5880,5880,0
20231019,172100,797364690,5880,5880,5880,5880,0
20231019,172000,797364690,5880,5880,5880,5880,0
20231019,171900,797364690,5880,5880,5880,5880,0
20231019,171800,797364690,5880,5880,5880,5880,0
20231019,171700,797364690,5880,5880,5880,5880,0
20231019,171600,797364690,5880,5880,5880,5880,0
20231019,171500,797364690,5880,5880,5880,5880,3558
20231019,171400,797364690,5880,5880,5880,5880,0
20231019,171300,797364690,5880,5880,5880,5880,0
20231019,171200,797364690,5880,5880,5880,5880,0
20231019,171100,797364690,5880,5880,5880,5880,0
20231019,171000,797364690,5880,5880,5880,5880,0
20231019,170900,797364690,5880,5880,5880,5880,0
20231019,170800,797364690,5880,5880,5880,5880,0
20231019,170700,797364690,5880,5880,5880,5880,0
20231019,170600,797364690,5880,5880,5880,5880,0
20231019,170500,797364690,5880,5880,5880,5880,0
20231019,170400,797364690,5880,5880,5880,5880,0
20231019,170300,797364690,5880,5880,5880,5880,0
20231019,170200,797364690,5880,5880,5880,5880,0
20231019,170100,797364690,5880,5880,5880,5880,0
20231019,170000,797364690,5880,5880,5880,5880,0
20231019,165900,797364690,5880,5880,5880,5880,0
20231019,165800,797364690,5880,5880,5880,5880,0
20231019,165700,797364690,5880,5880,5880,5880,0
20231019,165600,797364690,5880,5880,5880,5880,0
20231019,165500,797364690,5880,5880,5880,5880,0
20231019,165400,797364690,5880,5880,5880,5880,0
20231019,165300,797364690,5880,5880,5880,5880,0
20231019,165200,797364690,5880,5880,5880,5880,0
20231019,165100,797364690,5880,5880,5880,5880,0
20231019,165000,797364690,5880,5880,5880,5880,0
20231019,164900,797364690,5880,5880,5880,5880,0
20231019,164800,797364690,5880,5880,5880,5880,0
20231019,164700,797364690,5880,5880,5880,5880,0
20231019,164600,797364690,5880,5880,5880,5880,0
20231019,164500,797364690,5880,5880,5880,5880,3558
20231019,164400,797364690,5880,5880,5880,5880,0
20231019,164300,797364690,5880,5880,5880,5880,0
20231019,164200,797364690,5880,5880,5880,5880,0
20231019,164100,797364690,5880,5880,5880,5880,0
20231019,164000,797364690,5880,5880,5880,5880,0
20231019,163900,797364690,5880,5880,5880,5880,0
20231019,163800,797364690,5880,5880,5880,5880,0
20231019,163700,797364690,5880,5880,5880,5880,0
20231019,163600,797364690,5880,5880,5880,5880,0
20231019,163500,797364690,5880,5880,5880,5880,0
20231019,163400,797364690,5880,5880,5880,5880,0
20231019,163300,797364690,5880,5880,5880,5880,0
20231019,163200,797364690,5880,5880,5880,5880,0
20231019,163100,797364690,5880,5880,5880,5880,0
20231019,163000,797364690,5880,5880,5880,5880,0
20231019,162900,797364690,5880,5880,5880,5880,0
20231019,162800,797364690,5880,5880,5880,5880,0
20231019,162700,797364690,5880,5880,5880,5880,0
20231019,162600,797364690,5880,5880,5880,5880,0
20231019,162500,797364690,5880,5880,5880,5880,0
20231019,162400,797364690,5880,5880,5880,5880,0
20231019,162300,797364690,5880,5880,5880,5880,0
20231019,162200,797364690,5880,5880,5880,5880,0
20231019,162100,797364690,5880,5880,5880,5880,0
20231019,162000,797364690,5880,5880,5880,5880,0
20231019,161900,797364690,5880,5880,5880,5880,0
20231019,161800,797364690,5880,5880,5880,5880,0
20231019,161700,797364690,5880,5880,5880,5880,0
20231019,161600,797364690,5880,5880,5880,5880,0
20231019,161500,797364690,5880,5880,5880,5880,3558
20231019,161400,797364690,5880,5880,5880,5880,0
20231019,161300,797364690,5880,5880,5880,5880,0
20231019,161200,797364690,5880,5880,5880,5880,0
20231019,161100,797364690,5880,5880,5880,5880,0
20231019,161000,797364690,5880,5880,5880,5880,0
20231019,160900,797364690,5880,5880,5880,5880,0
20231019,160800,797364690,5880,5880,5880,5880,0
20231019,160700,797364690,5880,5880,5880,5880,0
20231019,160600,797364690,5880,5880,5880,5880,0
20231019,160500,797364690,5880,5880,5880,5880,0
20231019,160400,797364690,5880,5880,5880,5880,0
20231019,160300,797364690,5880,5880,5880,5880,0
20231019,160200,797364690,5880,5880,5880,5880,0
20231019,160100,797364690,5880,5880,5880,5880,0
20231019,160000,797364690,5880,5880,5880,5880,0
20231019,155900,797364690,5880,5880,5880,5880,0
20231019,155800,797364690,5880,5880,5880,5880,0
20231019,155700,797364690,5880,5880,5880,5880,0
20231019,155600,797364690,5880,5880,5880,5880,0
20231019,155500,797364690,5880,5880,5880,5880,0
20231019,155400,797364690,5880,5880,5880,5880,0
20231019,155300,797364690,5880,5880,5880,5880,0
20231019,155200,797364690,5880,5880,5880,5880,0
20231019,155100,797364690,5880,5880,5880,5880,0
20231019,155000,797364690,5880,5880,5880,5880,0
20231019,154900,797364690,5880,5880,5880,5880,0
20231019,154800,797364690,5880,5880,5880,5880,0
20231019,154700,797364690,5880,5880,5880,5880,0
20231019,154600,797364690,5880,5880,5880,5880,0
20231019,154500,797364690,5880,5880,5880,5880,3558
20231019,154400,797364690,5880,5880,5880,5880,0
20231019,154300,797364690,5880,5880,5880,5880,0
20231019,154200,797364690,5880,5880,5880,5880,0
20231019,154100,797364690,5880,5880,5880,5880,0
20231019,154000,797364690,5880,5880,5880,5880,0
20231019,153900,797364690,5880,5880,5880,5880,0
20231019,153800,797364690,5880,5880,5880,5880,0
20231019,153700,797364690,5880,5880,5880,5880,0
20231019,153600,797364690,5880,5880,5880,5880,0
20231019,153500,797364690,5880,5880,5880,5880,0
20231019,153400,797364690,5880,5880,5880,5880,0
20231019,153300,797364690,5880,5880,5880,5880,0
20231019,153200,797364690,5880,5880,5880,5880,0
20231019,153100,797364690,5880,5880,5880,5880,0
20231019,153000,797364690,5880,5880,5880,5880,3558
20231019,152900,776443650,5870,5870,5870,5870,0
20231019,152800,776443650,5870,5870,5870,5870,0
20231019,152700,776443650,5870,5870,5870,5870,0
20231019,152600,776443650,5870,5870,5870,5870,0
20231019,152500,776443650,5870,5870,5870,5870,0
20231019,152400,776443650,5870,5870,5870,5870,0
20231019,152300,776443650,5870,5870,5870,5870,0
20231019,152200,776443650,5870,5870,5870,5870,0
20231019,152100,776443650,5870,5870,5870,5870,0
20231019,152000,776443650,5870,5870,5870,5870,0
20231019,151900,776443650,5870,5870,5870,5870,20
20231019,151800,776326250,5880,5850,5880,5850,218
20231019,151700,775050860,5850,5860,5880,5850,267
20231019,151600,773488660,5850,5860,5860,5850,651
20231019,151500,769678500,5850,5850,5850,5850,1012
20231019,151400,763758300,5860,5860,5860,5860,100
20231019,151300,763172300,5850,5850,5880,5850,1129
20231019,151200,756549680,5860,5860,5860,5860,251
20231019,151100,755078820,5860,5860,5860,5860,600
20231019,151000,751562820,5860,5860,5860,5860,150
20231019,150900,750683820,5860,5860,5860,5860,100
20231019,150800,750097820,5860,5860,5860,5860,250
20231019,150700,748632820,5860,5860,5860,5860,11
20231019,150600,748568360,5860,5860,5860,5850,2290
20231019,150500,735148980,5860,5860,5860,5860,801
20231019,150400,730455120,5860,5860,5860,5860,310
20231019,150300,728638520,5860,5860,5860,5860,931
20231019,150200,723182860,5870,5870,5870,5870,124
20231019,150100,722454980,5870,5870,5870,5870,30
20231019,150000,722278880,5870,5870,5870,5870,194
20231019,145900,721140100,5870,5870,5870,5870,20
20231019,145800,721022700,5870,5870,5870,5870,967
20231019,145700,715346410,5870,5860,5870,5860,1189
20231019,145600,708371000,5870,5880,5880,5870,2125
20231019,145500,695895890,5880,5880,5880,5880,352
20231019,145400,693826130,5880,5880,5880,5880,137
20231019,145300,693020570,5900,5900,5900,5900,0
20231019,145200,693020570,5900,5900,5900,5900,86
20231019,145100,692513170,5900,5900,5900,5900,8
20231019,145000,692465970,5880,5880,5880,5880,1
20231019,144900,692460090,5880,5880,5880,5880,300
20231019,144800,690696090,5880,5880,5880,5880,510
20231019,144700,687697290,5880,5880,5880,5880,0
20231019,144600,687697290,5880,5880,5880,5880,0
20231019,144500,687697290,5880,5880,5880,5880,0
20231019,144400,687697290,5880,5880,5880,5880,0
20231019,144300,687697290,5880,5880,5880,5880,100
20231019,144200,687109290,5880,5880,5880,5880,0
20231019,144100,687109290,5880,5880,5880,5880,0
20231019,144000,687109290,5880,5900,5900,5880,154
20231019,143900,686201690,5900,5900,5900,5900,100
20231019,143800,685611690,5900,5890,5900,5890,188
20231019,143700,684502850,5890,5890,5890,5890,3
20231019,143600,684485180,5880,5880,5880,5880,300
20231019,143500,682721180,5890,5890,5890,5890,0
20231019,143400,682721180,5890,5890,5890,5890,500
20231019,143300,679776180,5880,5890,5890,5880,11
20231019,143200,679711400,5890,5890,5890,5890,0
20231019,143100,679711400,5890,5890,5890,5890,245
20231019,143000,678268350,5890,5890,5890,5890,283
20231019,142900,676601480,5890,5880,5890,5880,120
20231019,142800,675895680,5880,5880,5880,5880,0
20231019,142700,675895680,5880,5880,5880,5880,0
20231019,142600,675895680,5880,5880,5880,5880,158
20231019,142500,674966640,5880,5880,5880,5880,0
20231019,142400,674966640,5880,5880,5880,5880,0
20231019,142300,674966640,5880,5880,5880,5880,0
20231019,142200,674966640,5880,5880,5880,5880,0
20231019,142100,674966640,5880,5880,5880,5880,331
20231019,142000,673020360,5890,5890,5890,5890,0
20231019,141900,673020360,5890,5890,5890,5890,0
20231019,141800,673020360,5890,5890,5890,5890,7
20231019,141700,672979130,5890,5890,5890,5890,84
20231019,141600,672484370,5890,5890,5890,5890,0
20231019,141500,672484370,5890,5890,5890,5890,587
20231019,141400,669026940,5890,5890,5890,5890,0
20231019,141300,669026940,5890,5890,5890,5890,20
20231019,141200,668909140,5890,5890,5890,5890,24
20231019,141100,668767780,5890,5890,5890,5890,0
20231019,141000,668767780,5890,5890,5890,5890,14
20231019,140900,668685320,5890,5890,5890,5890,50
20231019,140800,668390820,5890,5890,5890,5890,20
20231019,140700,668273020,5900,5900,5900,5900,0
20231019,140600,668273020,5900,5900,5900,5900,0
20231019,140500,668273020,5900,5900,5900,5900,100
20231019,140400,667683020,5890,5890,5890,5890,0
20231019,140300,667683020,5890,5890,5910,5890,1544
20231019,140200,658576750,5890,5900,5900,5890,210
20231019,140100,657338140,5900,5900,5900,5900,100
20231019,140000,656748140,5890,5890,5890,5890,0
20231019,135900,656748140,5890,5890,5890,5890,0
20231019,135800,656748140,5890,5890,5890,5890,20
20231019,135700,656630340,5880,5880,5880,5880,197
20231019,135600,655471980,5880,5880,5880,5880,0
20231019,135500,655471980,5880,5880,5880,5880,10
20231019,135400,655413180,5880,5880,5880,5880,0
20231019,135300,655413180,5880,5880,5880,5880,378
20231019,135200,653190540,5900,5900,5900,5900,1
20231019,135100,653184640,5880,5880,5880,5880,0
20231019,135000,653184640,5880,5880,5880,5880,0
20231019,134900,653184640,5880,5880,5880,5880,15
20231019,134800,653096440,5870,5870,5870,5870,0
20231019,134700,653096440,5870,5870,5870,5870,0
20231019,134600,653096440,5870,5870,5870,5870,0
20231019,134500,653096440,5870,5870,5870,5870,0
20231019,134400,653096440,5870,5870,5870,5870,1
20231019,134300,653090570,5860,5860,5860,5860,0
20231019,134200,653090570,5860,5870,5870,5860,1524
20231019,134100,644144930,5870,5870,5870,5870,0
20231019,134000,644144930,5870,5890,5890,5870,1235
20231019,133900,636889030,5890,5890,5890,5890,87
20231019,133800,636376600,5890,5890,5890,5890,5
20231019,133700,636347150,5890,5880,5890,5880,2
20231019,133600,636335380,5870,5880,5880,5870,515
20231019,133500,633311330,5880,5880,5880,5880,50
20231019,133400,633017330,5880,5880,5880,5880,11
20231019,133300,632952650,5880,5880,5880,5880,4614
20231019,133200,605822330,5880,5880,5880,5880,113
20231019,133100,605157890,5880,5880,5880,5880,13
20231019,133000,605081450,5890,5890,5890,5880,346
20231019,132900,603044710,5890,5880,5890,5880,25
20231019,132800,602897510,5880,5880,5880,5880,255
20231019,132700,601398110,5890,5890,5890,5890,755
20231019,132600,596951160,5900,5900,5900,5900,682
20231019,132500,592927360,5900,5900,5900,5900,230
20231019,132400,591570360,5900,5900,5900,5900,0
20231019,132300,591570360,5900,5900,5900,5900,4
20231019,132200,591546760,5900,5900,5900,5900,103
20231019,132100,590939060,5910,5910,5910,5910,29
20231019,132000,590767670,5900,5890,5900,5890,437
20231019,131900,588189420,5890,5890,5890,5890,145
20231019,131800,587335370,5890,5890,5890,5890,9
20231019,131700,587282360,5890,5890,5890,5890,52
20231019,131600,586976080,5900,5900,5900,5900,20
20231019,131500,586858080,5900,5900,5900,5900,311
20231019,131400,585023180,5900,5900,5900,5900,0
20231019,131300,585023180,5900,5900,5900,5900,11
20231019,131200,584958280,5900,5900,5900,5900,37
20231019,131100,584739980,5900,5900,5900,5900,277
20231019,131000,583105680,5900,5900,5900,5900,746
20231019,130900,578704280,5900,5900,5900,5900,538
20231019,130800,575530080,5910,5910,5910,5910,2
20231019,130700,575518260,5910,5910,5920,5910,85
20231019,130600,575015100,5920,5910,5920,5910,100
20231019,130500,574423160,5900,5900,5900,5900,0
20231019,130400,574423160,5900,5900,5900,5900,0
20231019,130300,574423160,5900,5900,5900,5900,10
20231019,130200,574364160,5900,5900,5900,5900,0
20231019,130100,574364160,5900,5900,5900,5900,0
20231019,130000,574364160,5900,5900,5900,5900,0
20231019,125900,574364160,5900,5900,5900,5900,0
20231019,125800,574364160,5900,5900,5900,5900,0
20231019,125700,574364160,5900,5900,5900,5900,7
20231019,125600,574322860,5920,5920,5920,5920,0
20231019,125500,574322860,5920,5910,5920,5910,209
20231019,125400,573085590,5920,5920,5920,5920,0
20231019,125300,573085590,5920,5920,5920,5920,0
20231019,125200,573085590,5920,5920,5920,5920,30
20231019,125100,572907990,5920,5920,5920,5920,1
20231019,125000,572902070,5920,5920,5920,5920,4
20231019,124900,572878390,5890,5890,5890,5890,0
20231019,124800,572878390,5890,5890,5890,5890,0
20231019,124700,572878390,5890,5890,5890,5890,0
20231019,124600,572878390,5890,5890,5890,5890,3
20231019,124500,572860720,5890,5890,5890,5890,5
20231019,124400,572831270,5890,5900,5900,5890,95
20231019,124300,572270800,5900,5900,5900,5900,5
20231019,124200,572241300,5900,5900,5900,5900,8
20231019,124100,572194100,5900,5900,5900,5900,3
20231019,124000,572176400,5890,5890,5890,5890,127
20231019,123900,571428370,5890,5890,5890,5890,1
20231019,123800,571422480,5890,5890,5890,5890,1
20231019,123700,571416590,5890,5890,5890,5890,37
20231019,123600,571198660,5890,5890,5890,5890,0
20231019,123500,571198660,5890,5890,5890,5890,12
20231019,123400,571127980,5880,5880,5880,5880,0
20231019,123300,571127980,5880,5880,5880,5880,0
20231019,123200,571127980,5880,5880,5880,5880,0
20231019,123100,571127980,5880,5880,5880,5880,0
20231019,123000,571127980,5880,5880,5880,5880,0
20231019,122900,571127980,5880,5880,5880,5880,0
20231019,122800,571127980,5880,5880,5880,5880,0
20231019,122700,571127980,5880,5880,5880,5880,100
20231019,122600,570539980,5900,5900,5900,5900,1
20231019,122500,570534080,5890,5890,5890,5890,0
20231019,122400,570534080,5890,5890,5890,5890,0
20231019,122300,570534080,5890,5890,5890,5890,1451
20231019,122200,561987690,5890,5890,5890,5890,1
20231019,122100,561981800,5890,5890,5890,5890,10
20231019,122000,561922900,5890,5890,5890,5890,18
20231019,121900,561816880,5890,5890,5890,5890,500
20231019,121800,558871880,5890,5890,5890,5890,12
20231019,121700,558801200,5890,5890,5890,5890,4
20231019,121600,558777640,5890,5890,5890,5890,2
20231019,121500,558765860,5880,5880,5880,5880,0
20231019,121400,558765860,5880,5880,5880,5880,63
20231019,121300,558395420,5880,5880,5880,5880,0
20231019,121200,558395420,5880,5880,5880,5880,0
20231019,121100,558395420,5880,5880,5880,5880,5
20231019,121000,558366020,5880,5880,5880,5880,0
20231019,120900,558366020,5880,5880,5880,5880,20
20231019,120800,558248420,5880,5880,5880,5880,16
20231019,120700,558154340,5880,5880,5880,5880,441
20231019,120600,555561260,5880,5890,5890,5880,12
20231019,120500,555490590,5890,5890,5890,5890,20
20231019,120400,555372790,5890,5890,5890,5890,3
20231019,120300,555355120,5880,5880,5880,5880,25
20231019,120200,555208120,5890,5890,5890,5890,24
20231019,120100,555066760,5890,5890,5890,5890,42
20231019,120000,554819380,5890,5890,5890,5890,0
20231019,115900,554819380,5890,5900,5900,5880,726
20231019,115800,550543790,5900,5910,5910,5900,24
20231019,115700,550402070,5900,5900,5900,5900,101
20231019,115600,549806170,5900,5900,5900,5900,0
20231019,115500,549806170,5900,5900,5900,5900,0
20231019,115400,549806170,5900,5910,5910,5900,38
20231019,115300,549581930,5910,5910,5910,5910,0
20231019,115200,549581930,5910,5910,5910,5910,10
20231019,115100,549522830,5900,5900,5900,5900,16
20231019,115000,549428430,5900,5900,5900,5900,284
20231019,114900,547752830,5900,5900,5900,5900,56
20231019,114800,547422430,5910,5910,5910,5910,10
20231019,114700,547363330,5910,5910,5910,5910,10
20231019,114600,547304230,5900,5900,5900,5900,64
20231019,114500,546926630,5910,5910,5910,5910,5
20231019,114400,546897080,5910,5910,5910,5910,0
20231019,114300,546897080,5910,5910,5910,5910,77
20231019,114200,546442010,5910,5910,5910,5910,0
20231019,114100,546442010,5910,5910,5910,5910,0
20231019,114000,546442010,5910,5910,5910,5910,169
20231019,113900,545443220,5890,5890,5890,5890,0
20231019,113800,545443220,5890,5890,5890,5890,0
20231019,113700,545443220,5890,5890,5890,5890,45
20231019,113600,545178170,5890,5890,5890,5890,1500
20231019,113500,536343170,5890,5890,5890,5890,150
20231019,113400,535459670,5900,5900,5900,5900,100
20231019,113300,534869670,5890,5900,5900,5890,510
20231019,113200,531863040,5900,5900,5900,5900,110
20231019,113100,531214040,5900,5910,5910,5900,127
20231019,113000,530464470,5920,5900,5920,5900,1078
20231019,112900,524093590,5910,5910,5910,5910,0
20231019,112800,524093590,5910,5910,5910,5910,0
20231019,112700,524093590,5910,5910,5910,5910,0
20231019,112600,524093590,5910,5910,5910,5910,200
20231019,112500,522911590,5900,5900,5900,5900,0
20231019,112400,522911590,5900,5900,5900,5900,631
20231019,112300,519188690,5910,5910,5910,5900,1786
20231019,112200,508651090,5910,5910,5910,5900,2412
20231019,112100,494399380,5920,5920,5920,5920,103
20231019,112000,493789620,5920,5910,5920,5910,37
20231019,111900,493570780,5920,5920,5920,5910,502
20231019,111800,490599010,5930,5920,5930,5920,50
20231019,111700,490302820,5920,5920,5920,5920,124
20231019,111600,489568740,5930,5930,5930,5930,1
20231019,111500,489562810,5920,5920,5920,5920,9
20231019,111400,489509530,5920,5920,5920,5920,5
20231019,111300,489479930,5920,5920,5930,5920,238
20231019,111200,488068910,5930,5930,5930,5920,90
20231019,111100,487535670,5930,5930,5930,5930,567
20231019,111000,484173360,5930,5930,5930,5930,697
20231019,110900,480040150,5910,5910,5910,5910,1
20231019,110800,480034240,5930,5930,5930,5930,0
20231019,110700,480034240,5930,5910,5930,5910,165
20231019,110600,479058510,5930,5910,5930,5910,143
20231019,110500,478212470,5920,5920,5920,5910,1404
20231019,110400,469914390,5920,5920,5920,5920,956
20231019,110300,464254870,5920,5920,5920,5920,12
20231019,110200,464183830,5930,5920,5930,5920,97
20231019,110100,463609260,5920,5920,5920,5920,192
20231019,110000,462472620,5920,5940,5940,5920,1566
20231019,105900,453191150,5940,5940,5940,5940,0
20231019,105800,453191150,5940,5940,5940,5940,99
20231019,105700,452603090,5940,5940,5940,5940,71
20231019,105600,452181350,5940,5940,5940,5940,210
20231019,105500,450933950,5940,5940,5940,5940,0
20231019,105400,450933950,5940,5940,5940,5940,100
20231019,105300,450339950,5950,5950,5950,5950,1279
20231019,105200,442729900,5950,5950,5950,5950,0
20231019,105100,442729900,5950,5950,5950,5950,0
20231019,105000,442729900,5950,5950,5950,5950,0
20231019,104900,442729900,5950,5950,5950,5950,0
20231019,104800,442729900,5950,5950,5950,5950,0
20231019,104700,442729900,5950,5950,5950,5950,22
20231019,104600,442599000,5950,5960,5960,5950,125
20231019,104500,441854050,5960,5960,5960,5960,5
20231019,104400,441824250,5960,5960,5960,5960,1
20231019,104300,441818290,5960,5960,5960,5960,0
20231019,104200,441818290,5960,5960,5960,5960,1
20231019,104100,441812330,5960,5960,5960,5960,0
20231019,104000,441812330,5960,5960,5960,5960,201
20231019,103900,440614370,5960,5960,5960,5960,245
20231019,103800,439154170,5960,5960,5960,5960,79
20231019,103700,438683330,5970,5970,5970,5970,154
20231019,103600,437763950,5970,5970,5970,5970,312
20231019,103500,435901310,5970,5970,5970,5970,0
20231019,103400,435901310,5970,5970,5970,5970,23
20231019,103300,435764000,5980,5970,5980,5970,1882
20231019,103200,424511500,5970,5970,5970,5970,1
20231019,103100,424505530,5950,5960,5960,5950,40
20231019,103000,424267210,5970,5970,5970,5970,85
20231019,102900,423759760,5970,5970,5970,5970,0
20231019,102800,423759760,5970,5970,5970,5970,1
20231019,102700,423753790,5970,5970,5970,5970,0
20231019,102600,423753790,5970,5970,5970,5970,32
20231019,102500,423562750,5980,5980,5980,5980,28
20231019,102400,423395310,5980,5980,5980,5980,87
20231019,102300,422875050,5980,5980,5980,5980,0
20231019,102200,422875050,5980,5980,5980,5980,0
20231019,102100,422875050,5980,5980,5980,5980,0
20231019,102000,422875050,5980,5980,5980,5980,136
20231019,101900,422061770,5960,5960,5960,5960,0
20231019,101800,422061770,5960,5950,5960,5950,200
20231019,101700,420870770,5950,5930,5950,5930,718
20231019,101600,416611030,5930,5940,5940,5930,1000
20231019,101500,410680890,5930,5930,5930,5930,8
20231019,101400,410633450,5930,5940,5940,5930,300
20231019,101300,408854250,5940,5940,5940,5940,1
20231019,101200,408848310,5940,5940,5940,5940,28
20231019,101100,408681990,5940,5950,5950,5940,300
20231019,101000,406898990,5950,5950,5950,5950,0
20231019,100900,406898990,5950,5950,5950,5950,0
20231019,100800,406898990,5950,5950,5950,5950,0
20231019,100700,406898990,5950,5950,5950,5950,0
20231019,100600,406898990,5950,5950,5950,5950,200
20231019,100500,405708990,5950,5950,5950,5950,1255
20231019,100400,398241740,5960,6000,6000,5960,3839
20231019,100300,375276720,6000,6000,6000,6000,10
20231019,100200,375216720,6000,6000,6000,6000,28
20231019,100100,375048720,6000,6000,6000,6000,258
20231019,100000,373500720,6010,6000,6010,6000,518
20231019,095900,370387700,6000,6000,6000,6000,116
20231019,095800,369691700,6000,6000,6000,6000,333
20231019,095700,367693700,5990,5990,6000,5990,7
20231019,095600,367651730,5990,5990,5990,5990,2
20231019,095500,367639750,5990,5990,6000,5990,74
20231019,095400,367196480,5990,5990,5990,5990,0
20231019,095300,367196480,5990,5990,5990,5980,66
20231019,095200,366801340,5980,5980,5980,5980,70
20231019,095100,366382740,5980,5980,5980,5980,0
20231019,095000,366382740,5980,5970,5980,5970,17
20231019,094900,366281190,5960,5970,5970,5960,152
20231019,094800,365375250,5970,5970,5970,5970,1
20231019,094700,365369280,5970,5970,5970,5970,0
20231019,094600,365369280,5970,5970,5970,5970,0
20231019,094500,365369280,5970,5960,5970,5960,1103
20231019,094400,358789350,5960,5960,5960,5960,15
20231019,094300,358699950,5940,5940,5940,5940,0
20231019,094200,358699950,5940,5970,5970,5940,22
20231019,094100,358568640,5970,5940,5970,5940,2821
20231019,094000,341774570,5910,5940,5940,5910,129
20231019,093900,341009570,5940,5910,5940,5900,844
20231019,093800,336024830,5940,5940,5940,5940,0
20231019,093700,336024830,5940,5940,5940,5940,50
20231019,093600,335727830,5940,5940,5940,5940,457
20231019,093500,333013250,5940,5940,5940,5940,39
20231019,093400,332781590,5940,5940,5950,5940,24
20231019,093300,332638980,5940,5900,5940,5900,1258
20231019,093200,325216270,5900,5900,5930,5900,394
20231019,093100,322891520,5900,5900,5930,5900,72
20231019,093000,322466090,5900,5900,5930,5900,595
20231019,092900,318938730,5890,5900,5910,5890,763
20231019,092800,314440670,5900,5900,5900,5900,639
20231019,092700,310670570,5900,5910,5910,5900,108
20231019,092600,310032360,5900,5900,5920,5880,3219
20231019,092500,291078930,5930,5930,5930,5930,0
20231019,092400,291078930,5930,5930,5930,5920,76
20231019,092300,290628430,5930,5930,5930,5930,8
20231019,092200,290580990,5930,5900,5930,5890,441
20231019,092100,287979880,5950,5950,5950,5880,1815
20231019,092000,277257490,5950,5940,5950,5940,180
20231019,091900,276187210,5940,5920,5940,5900,3024
20231019,091800,258337550,5900,5900,5900,5900,0
20231019,091700,258337550,5900,5920,5920,5900,288
20231019,091600,256633630,5920,5920,5920,5890,1209
20231019,091500,249505410,5970,5930,5970,5870,5033
20231019,091400,219874020,5930,5930,5930,5920,3245
20231019,091300,200632620,5930,5940,5980,5930,318
20231019,091200,198744340,5940,5970,5970,5870,10005
20231019,091100,139692070,5970,5960,5970,5960,652
20231019,091000,135805270,5960,5930,5960,5930,874
20231019,090900,130611080,5930,5910,5930,5910,960
20231019,090800,124934310,5930,5960,5960,5900,5438
20231019,090700,92740870,5940,5960,5960,5940,1792
20231019,090600,82092910,5950,5970,5970,5950,1696
20231019,090500,71985980,6000,6010,6010,5970,715
20231019,090400,67705440,6010,6020,6030,6010,2059
20231019,090300,55310450,5950,5950,5960,5950,92
20231019,090200,54762550,5950,5950,6040,5950,94
20231019,090100,54203070,5990,6060,6060,5990,1085
20231019,090000,47688510,6070,5950,6070,5910,8016