stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,195200,2197469850,6520,6520,6520,6520,5943
20231018,195100,2197469850,6520,6520,6520,6520,0
20231018,195000,2197469850,6520,6520,6520,6520,0
20231018,194900,2197469850,6520,6520,6520,6520,0
20231018,194800,2197469850,6520,6520,6520,6520,0
20231018,194700,2197469850,6520,6520,6520,6520,0
20231018,194600,2197469850,6520,6520,6520,6520,0
20231018,194500,2197469850,6520,6520,6520,6520,0
20231018,194400,2197469850,6520,6520,6520,6520,0
20231018,194300,2197469850,6520,6520,6520,6520,0
20231018,194200,2197469850,6520,6520,6520,6520,0
20231018,194100,2197469850,6520,6520,6520,6520,0
20231018,194000,2197469850,6520,6520,6520,6520,0
20231018,193900,2197469850,6520,6520,6520,6520,0
20231018,193800,2197469850,6520,6520,6520,6520,0
20231018,193700,2197469850,6520,6520,6520,6520,0
20231018,193600,2197469850,6520,6520,6520,6520,0
20231018,193500,2197469850,6520,6520,6520,6520,0
20231018,193400,2197469850,6520,6520,6520,6520,0
20231018,193300,2197469850,6520,6520,6520,6520,0
20231018,193200,2197469850,6520,6520,6520,6520,0
20231018,193100,2197469850,6520,6520,6520,6520,0
20231018,193000,2197469850,6520,6520,6520,6520,0
20231018,192900,2197469850,6520,6520,6520,6520,0
20231018,192800,2197469850,6520,6520,6520,6520,0
20231018,192700,2197469850,6520,6520,6520,6520,0
20231018,192600,2197469850,6520,6520,6520,6520,0
20231018,192500,2197469850,6520,6520,6520,6520,0
20231018,192400,2197469850,6520,6520,6520,6520,0
20231018,192300,2197469850,6520,6520,6520,6520,0
20231018,192200,2197469850,6520,6520,6520,6520,5943
20231018,192100,2197469850,6520,6520,6520,6520,0
20231018,192000,2197469850,6520,6520,6520,6520,0
20231018,191900,2197469850,6520,6520,6520,6520,0
20231018,191800,2197469850,6520,6520,6520,6520,0
20231018,191700,2197469850,6520,6520,6520,6520,0
20231018,191600,2197469850,6520,6520,6520,6520,0
20231018,191500,2197469850,6520,6520,6520,6520,0
20231018,191400,2197469850,6520,6520,6520,6520,0
20231018,191300,2197469850,6520,6520,6520,6520,0
20231018,191200,2197469850,6520,6520,6520,6520,0
20231018,191100,2197469850,6520,6520,6520,6520,0
20231018,191000,2197469850,6520,6520,6520,6520,0
20231018,190900,2197469850,6520,6520,6520,6520,0
20231018,190800,2197469850,6520,6520,6520,6520,0
20231018,190700,2197469850,6520,6520,6520,6520,0
20231018,190600,2197469850,6520,6520,6520,6520,0
20231018,190500,2197469850,6520,6520,6520,6520,0
20231018,190400,2197469850,6520,6520,6520,6520,0
20231018,190300,2197469850,6520,6520,6520,6520,0
20231018,190200,2197469850,6520,6520,6520,6520,0
20231018,190100,2197469850,6520,6520,6520,6520,0
20231018,190000,2197469850,6520,6520,6520,6520,0
20231018,185900,2197469850,6520,6520,6520,6520,0
20231018,185800,2197469850,6520,6520,6520,6520,0
20231018,185700,2197469850,6520,6520,6520,6520,0
20231018,185600,2197469850,6520,6520,6520,6520,0
20231018,185500,2197469850,6520,6520,6520,6520,0
20231018,185400,2197469850,6520,6520,6520,6520,0
20231018,185300,2197469850,6520,6520,6520,6520,0
20231018,185200,2197469850,6520,6520,6520,6520,5943
20231018,185100,2197469850,6520,6520,6520,6520,0
20231018,185000,2197469850,6520,6520,6520,6520,0
20231018,184900,2197469850,6520,6520,6520,6520,0
20231018,184800,2197469850,6520,6520,6520,6520,0
20231018,184700,2197469850,6520,6520,6520,6520,0
20231018,184600,2197469850,6520,6520,6520,6520,0
20231018,184500,2197469850,6520,6520,6520,6520,0
20231018,184400,2197469850,6520,6520,6520,6520,0
20231018,184300,2197469850,6520,6520,6520,6520,0
20231018,184200,2197469850,6520,6520,6520,6520,0
20231018,184100,2197469850,6520,6520,6520,6520,0
20231018,184000,2197469850,6520,6520,6520,6520,0
20231018,183900,2197469850,6520,6520,6520,6520,0
20231018,183800,2197469850,6520,6520,6520,6520,0
20231018,183700,2197469850,6520,6520,6520,6520,0
20231018,183600,2197469850,6520,6520,6520,6520,0
20231018,183500,2197469850,6520,6520,6520,6520,0
20231018,183400,2197469850,6520,6520,6520,6520,0
20231018,183300,2197469850,6520,6520,6520,6520,0
20231018,183200,2197469850,6520,6520,6520,6520,0
20231018,183100,2197469850,6520,6520,6520,6520,0
20231018,183000,2197469850,6520,6520,6520,6520,0
20231018,182900,2197469850,6520,6520,6520,6520,0
20231018,182800,2197469850,6520,6520,6520,6520,0
20231018,182700,2197469850,6520,6520,6520,6520,0
20231018,182600,2197469850,6520,6520,6520,6520,0
20231018,182500,2197469850,6520,6520,6520,6520,0
20231018,182400,2197469850,6520,6520,6520,6520,0
20231018,182300,2197469850,6520,6520,6520,6520,0
20231018,182200,2197469850,6520,6520,6520,6520,5943
20231018,182100,2197469850,6520,6520,6520,6520,0
20231018,182000,2197469850,6520,6520,6520,6520,0
20231018,181900,2197469850,6520,6520,6520,6520,0
20231018,181800,2197469850,6520,6520,6520,6520,0
20231018,181700,2197469850,6520,6520,6520,6520,0
20231018,181600,2197469850,6520,6520,6520,6520,0
20231018,181500,2197469850,6520,6520,6520,6520,0
20231018,181400,2197469850,6520,6520,6520,6520,0
20231018,181300,2197469850,6520,6520,6520,6520,0
20231018,181200,2197469850,6520,6520,6520,6520,0
20231018,181100,2197469850,6520,6520,6520,6520,0
20231018,181000,2197469850,6520,6520,6520,6520,0
20231018,180900,2197469850,6520,6520,6520,6520,0
20231018,180800,2197469850,6520,6520,6520,6520,0
20231018,180700,2197469850,6520,6520,6520,6520,0
20231018,180600,2197469850,6520,6520,6520,6520,0
20231018,180500,2197469850,6520,6520,6520,6520,0
20231018,180400,2197469850,6520,6520,6520,6520,0
20231018,180300,2197469850,6520,6520,6520,6520,0
20231018,180200,2197469850,6520,6520,6520,6520,0
20231018,180100,2197469850,6520,6520,6520,6520,0
20231018,180000,2197469850,6520,6520,6520,6520,0
20231018,175900,2197469850,6520,6520,6520,6520,0
20231018,175800,2197469850,6520,6520,6520,6520,0
20231018,175700,2197469850,6520,6520,6520,6520,0
20231018,175600,2197469850,6520,6520,6520,6520,0
20231018,175500,2197469850,6520,6520,6520,6520,0
20231018,175400,2197469850,6520,6520,6520,6520,0
20231018,175300,2197469850,6520,6520,6520,6520,0
20231018,175200,2197469850,6520,6520,6520,6520,5943
20231018,175100,2197469850,6520,6520,6520,6520,0
20231018,175000,2197469850,6520,6520,6520,6520,0
20231018,174900,2197469850,6520,6520,6520,6520,0
20231018,174800,2197469850,6520,6520,6520,6520,0
20231018,174700,2197469850,6520,6520,6520,6520,0
20231018,174600,2197469850,6520,6520,6520,6520,0
20231018,174500,2197469850,6520,6520,6520,6520,0
20231018,174400,2197469850,6520,6520,6520,6520,0
20231018,174300,2197469850,6520,6520,6520,6520,0
20231018,174200,2197469850,6520,6520,6520,6520,0
20231018,174100,2197469850,6520,6520,6520,6520,0
20231018,174000,2197469850,6520,6520,6520,6520,0
20231018,173900,2197469850,6520,6520,6520,6520,0
20231018,173800,2197469850,6520,6520,6520,6520,0
20231018,173700,2197469850,6520,6520,6520,6520,0
20231018,173600,2197469850,6520,6520,6520,6520,0
20231018,173500,2197469850,6520,6520,6520,6520,0
20231018,173400,2197469850,6520,6520,6520,6520,0
20231018,173300,2197469850,6520,6520,6520,6520,0
20231018,173200,2197469850,6520,6520,6520,6520,0
20231018,173100,2197469850,6520,6520,6520,6520,0
20231018,173000,2197469850,6520,6520,6520,6520,0
20231018,172900,2197469850,6520,6520,6520,6520,0
20231018,172800,2197469850,6520,6520,6520,6520,0
20231018,172700,2197469850,6520,6520,6520,6520,0
20231018,172600,2197469850,6520,6520,6520,6520,0
20231018,172500,2197469850,6520,6520,6520,6520,0
20231018,172400,2197469850,6520,6520,6520,6520,0
20231018,172300,2197469850,6520,6520,6520,6520,0
20231018,172200,2197469850,6520,6520,6520,6520,5943
20231018,172100,2197469850,6520,6520,6520,6520,0
20231018,172000,2197469850,6520,6520,6520,6520,0
20231018,171900,2197469850,6520,6520,6520,6520,0
20231018,171800,2197469850,6520,6520,6520,6520,0
20231018,171700,2197469850,6520,6520,6520,6520,0
20231018,171600,2197469850,6520,6520,6520,6520,0
20231018,171500,2197469850,6520,6520,6520,6520,0
20231018,171400,2197469850,6520,6520,6520,6520,0
20231018,171300,2197469850,6520,6520,6520,6520,0
20231018,171200,2197469850,6520,6520,6520,6520,0
20231018,171100,2197469850,6520,6520,6520,6520,0
20231018,171000,2197469850,6520,6520,6520,6520,0
20231018,170900,2197469850,6520,6520,6520,6520,0
20231018,170800,2197469850,6520,6520,6520,6520,0
20231018,170700,2197469850,6520,6520,6520,6520,0
20231018,170600,2197469850,6520,6520,6520,6520,0
20231018,170500,2197469850,6520,6520,6520,6520,0
20231018,170400,2197469850,6520,6520,6520,6520,0
20231018,170300,2197469850,6520,6520,6520,6520,0
20231018,170200,2197469850,6520,6520,6520,6520,0
20231018,170100,2197469850,6520,6520,6520,6520,0
20231018,170000,2197469850,6520,6520,6520,6520,0
20231018,165900,2197469850,6520,6520,6520,6520,0
20231018,165800,2197469850,6520,6520,6520,6520,0
20231018,165700,2197469850,6520,6520,6520,6520,0
20231018,165600,2197469850,6520,6520,6520,6520,0
20231018,165500,2197469850,6520,6520,6520,6520,0
20231018,165400,2197469850,6520,6520,6520,6520,0
20231018,165300,2197469850,6520,6520,6520,6520,0
20231018,165200,2197469850,6520,6520,6520,6520,5943
20231018,165100,2197469850,6520,6520,6520,6520,0
20231018,165000,2197469850,6520,6520,6520,6520,0
20231018,164900,2197469850,6520,6520,6520,6520,0
20231018,164800,2197469850,6520,6520,6520,6520,0
20231018,164700,2197469850,6520,6520,6520,6520,0
20231018,164600,2197469850,6520,6520,6520,6520,0
20231018,164500,2197469850,6520,6520,6520,6520,0
20231018,164400,2197469850,6520,6520,6520,6520,0
20231018,164300,2197469850,6520,6520,6520,6520,0
20231018,164200,2197469850,6520,6520,6520,6520,0
20231018,164100,2197469850,6520,6520,6520,6520,0
20231018,164000,2197469850,6520,6520,6520,6520,0
20231018,163900,2197469850,6520,6520,6520,6520,0
20231018,163800,2197469850,6520,6520,6520,6520,0
20231018,163700,2197469850,6520,6520,6520,6520,0
20231018,163600,2197469850,6520,6520,6520,6520,0
20231018,163500,2197469850,6520,6520,6520,6520,0
20231018,163400,2197469850,6520,6520,6520,6520,0
20231018,163300,2197469850,6520,6520,6520,6520,0
20231018,163200,2197469850,6520,6520,6520,6520,0
20231018,163100,2197469850,6520,6520,6520,6520,0
20231018,163000,2197469850,6520,6520,6520,6520,0
20231018,162900,2197469850,6520,6520,6520,6520,0
20231018,162800,2197469850,6520,6520,6520,6520,0
20231018,162700,2197469850,6520,6520,6520,6520,0
20231018,162600,2197469850,6520,6520,6520,6520,0
20231018,162500,2197469850,6520,6520,6520,6520,0
20231018,162400,2197469850,6520,6520,6520,6520,0
20231018,162300,2197469850,6520,6520,6520,6520,0
20231018,162200,2197469850,6520,6520,6520,6520,5943
20231018,162100,2197469850,6520,6520,6520,6520,0
20231018,162000,2197469850,6520,6520,6520,6520,0
20231018,161900,2197469850,6520,6520,6520,6520,0
20231018,161800,2197469850,6520,6520,6520,6520,0
20231018,161700,2197469850,6520,6520,6520,6520,0
20231018,161600,2197469850,6520,6520,6520,6520,0
20231018,161500,2197469850,6520,6520,6520,6520,0
20231018,161400,2197469850,6520,6520,6520,6520,0
20231018,161300,2197469850,6520,6520,6520,6520,0
20231018,161200,2197469850,6520,6520,6520,6520,0
20231018,161100,2197469850,6520,6520,6520,6520,0
20231018,161000,2197469850,6520,6520,6520,6520,0
20231018,160900,2197469850,6520,6520,6520,6520,0
20231018,160800,2197469850,6520,6520,6520,6520,0
20231018,160700,2197469850,6520,6520,6520,6520,0
20231018,160600,2197469850,6520,6520,6520,6520,0
20231018,160500,2197469850,6520,6520,6520,6520,0
20231018,160400,2197469850,6520,6520,6520,6520,0
20231018,160300,2197469850,6520,6520,6520,6520,0
20231018,160200,2197469850,6520,6520,6520,6520,0
20231018,160100,2197469850,6520,6520,6520,6520,0
20231018,160000,2197469850,6520,6520,6520,6520,0
20231018,155900,2197469850,6520,6520,6520,6520,0
20231018,155800,2197469850,6520,6520,6520,6520,0
20231018,155700,2197469850,6520,6520,6520,6520,0
20231018,155600,2197469850,6520,6520,6520,6520,0
20231018,155500,2197469850,6520,6520,6520,6520,0
20231018,155400,2197469850,6520,6520,6520,6520,0
20231018,155300,2197469850,6520,6520,6520,6520,0
20231018,155200,2197469850,6520,6520,6520,6520,5943
20231018,155100,2197469850,6520,6520,6520,6520,0
20231018,155000,2197469850,6520,6520,6520,6520,0
20231018,154900,2197469850,6520,6520,6520,6520,0
20231018,154800,2197469850,6520,6520,6520,6520,0
20231018,154700,2197469850,6520,6520,6520,6520,0
20231018,154600,2197469850,6520,6520,6520,6520,0
20231018,154500,2197469850,6520,6520,6520,6520,0
20231018,154400,2197469850,6520,6520,6520,6520,0
20231018,154300,2197469850,6520,6520,6520,6520,0
20231018,154200,2197469850,6520,6520,6520,6520,0
20231018,154100,2197469850,6520,6520,6520,6520,0
20231018,154000,2197469850,6520,6520,6520,6520,0
20231018,153900,2197469850,6520,6520,6520,6520,0
20231018,153800,2197469850,6520,6520,6520,6520,0
20231018,153700,2197469850,6520,6520,6520,6520,0
20231018,153600,2197469850,6520,6520,6520,6520,0
20231018,153500,2197469850,6520,6520,6520,6520,0
20231018,153400,2197469850,6520,6520,6520,6520,0
20231018,153300,2197469850,6520,6520,6520,6520,0
20231018,153200,2197469850,6520,6520,6520,6520,0
20231018,153100,2197469850,6520,6520,6520,6520,0
20231018,153000,2197469850,6520,6520,6520,6520,5943
20231018,152900,2158721490,6520,6520,6520,6520,0
20231018,152800,2158721490,6520,6520,6520,6520,0
20231018,152700,2158721490,6520,6520,6520,6520,0
20231018,152600,2158721490,6520,6520,6520,6520,0
20231018,152500,2158721490,6520,6520,6520,6520,0
20231018,152400,2158721490,6520,6520,6520,6520,0
20231018,152300,2158721490,6520,6520,6520,6520,0
20231018,152200,2158721490,6520,6520,6520,6520,0
20231018,152100,2158721490,6520,6520,6520,6520,0
20231018,152000,2158721490,6520,6520,6520,6520,0
20231018,151900,2158721490,6520,6520,6520,6500,1112
20231018,151800,2151488880,6520,6510,6520,6500,610
20231018,151700,2147522840,6520,6510,6520,6490,1208
20231018,151600,2139682750,6520,6490,6520,6490,4288
20231018,151500,2111755490,6510,6510,6510,6510,0
20231018,151400,2111755490,6510,6500,6510,6490,516
20231018,151300,2108402490,6500,6500,6500,6500,25
20231018,151200,2108239990,6480,6500,6500,6480,1280
20231018,151100,2099937450,6500,6500,6500,6500,916
20231018,151000,2093983450,6480,6480,6480,6480,1
20231018,150900,2093976970,6480,6480,6480,6480,136
20231018,150800,2093095690,6480,6510,6510,6480,4726
20231018,150700,2062397950,6520,6520,6520,6520,76
20231018,150600,2061902430,6520,6520,6520,6520,252
20231018,150500,2060259390,6530,6530,6530,6530,1
20231018,150400,2060252860,6510,6520,6520,6510,627
20231018,150300,2056165420,6520,6540,6540,6520,1501
20231018,150200,2046374950,6540,6530,6540,6530,32
20231018,150100,2046165960,6530,6530,6530,6530,40
20231018,150000,2045904760,6540,6540,6540,6540,2
20231018,145900,2045891680,6540,6530,6540,6530,1250
20231018,145800,2037728680,6550,6540,6550,6540,19
20231018,145700,2037604390,6530,6540,6550,6530,5968
20231018,145600,1998594230,6540,6520,6540,6510,6475
20231018,145500,1956331940,6510,6510,6510,6510,254
20231018,145400,1954678400,6520,6510,6520,6500,2547
20231018,145300,1938102630,6510,6510,6510,6500,1229
20231018,145200,1930112100,6500,6480,6510,6480,7548
20231018,145100,1881068260,6480,6480,6480,6460,3915
20231018,145000,1855719320,6470,6480,6480,6470,3939
20231018,144900,1830233960,6470,6470,6480,6460,3769
20231018,144800,1805848610,6470,6470,6470,6470,1685
20231018,144700,1794946660,6460,6470,6470,6460,2261
20231018,144600,1780328450,6470,6470,6470,6470,44
20231018,144500,1780043770,6460,6470,6470,6460,134
20231018,144400,1779178080,6470,6470,6480,6460,147
20231018,144300,1778226490,6470,6470,6470,6470,1475
20231018,144200,1768683240,6460,6460,6470,6460,30
20231018,144100,1768489340,6460,6470,6470,6460,472
20231018,144000,1765440130,6460,6460,6460,6460,964
20231018,143900,1759212690,6450,6460,6460,6450,35
20231018,143800,1758986690,6460,6460,6460,6450,573
20231018,143700,1755285570,6450,6450,6460,6450,40
20231018,143600,1755027550,6450,6460,6460,6450,139
20231018,143500,1754130920,6460,6450,6460,6450,50
20231018,143400,1753808410,6450,6450,6460,6450,1239
20231018,143300,1745816850,6450,6460,6460,6450,187
20231018,143200,1744609040,6450,6460,6460,6450,54
20231018,143100,1744260730,6450,6460,6460,6450,1782
20231018,143000,1732759500,6460,6440,6460,6440,349
20231018,142900,1730511530,6440,6450,6450,6440,706
20231018,142800,1725958080,6450,6450,6460,6440,496
20231018,142700,1722758580,6460,6460,6460,6450,24
20231018,142600,1722603750,6450,6460,6460,6440,6034
20231018,142500,1683720780,6450,6460,6470,6450,326
20231018,142400,1681614870,6460,6460,6460,6460,1805
20231018,142300,1669954570,6450,6470,6470,6450,1455
20231018,142200,1660553870,6470,6460,6470,6460,137
20231018,142100,1659668300,6460,6470,6470,6460,54
20231018,142000,1659319130,6460,6460,6470,6460,54
20231018,141900,1658970280,6460,6460,6460,6460,38
20231018,141800,1658724800,6470,6460,6470,6460,43
20231018,141700,1658447000,6470,6470,6470,6460,66
20231018,141600,1658020510,6460,6460,6460,6460,145
20231018,141500,1657083810,6460,6460,6470,6460,446
20231018,141400,1654202320,6450,6460,6460,6450,1398
20231018,141300,1645177500,6460,6450,6460,6450,455
20231018,141200,1642242230,6450,6460,6460,6450,336
20231018,141100,1640075010,6450,6450,6460,6440,680
20231018,141000,1635682720,6450,6450,6460,6450,1171
20231018,140900,1628129670,6450,6450,6450,6450,22
20231018,140800,1627987770,6460,6450,6460,6450,54
20231018,140700,1627639460,6450,6460,6460,6450,390
20231018,140600,1625123160,6470,6450,6470,6450,64
20231018,140500,1624709680,6450,6460,6460,6450,7052
20231018,140400,1579223990,6460,6470,6470,6460,33
20231018,140300,1579010760,6470,6460,6470,6460,42
20231018,140200,1578739430,6450,6470,6470,6450,56
20231018,140100,1578377420,6450,6450,6480,6450,217
20231018,140000,1576972600,6460,6480,6480,6450,15192
20231018,135900,1478885020,6480,6480,6480,6480,110
20231018,135800,1478172220,6480,6480,6490,6480,45
20231018,135700,1477880600,6480,6480,6480,6480,40
20231018,135600,1477621400,6490,6480,6490,6480,54
20231018,135500,1477271470,6480,6480,6490,6480,58
20231018,135400,1476895620,6490,6480,6490,6480,42
20231018,135300,1476623440,6480,6480,6490,6480,298
20231018,135200,1474690840,6490,6490,6490,6480,146
20231018,135100,1473743750,6490,6480,6490,6480,42
20231018,135000,1473471570,6480,6490,6490,6470,263
20231018,134900,1471767370,6480,6470,6480,6470,84
20231018,134800,1471223430,6470,6480,6480,6470,148
20231018,134700,1470264680,6470,6490,6490,6470,675
20231018,134600,1465889930,6490,6490,6490,6470,402
20231018,134500,1463284350,6470,6480,6480,6470,1281
20231018,134400,1454987570,6480,6470,6480,6470,56
20231018,134300,1454625220,6480,6480,6480,6470,874
20231018,134200,1448962080,6470,6470,6470,6470,1473
20231018,134100,1439431770,6470,6460,6470,6460,47
20231018,134000,1439128140,6470,6460,6470,6460,280
20231018,133900,1437316990,6470,6470,6470,6460,65
20231018,133800,1436896840,6470,6470,6470,6460,948
20231018,133700,1430768040,6470,6470,6480,6470,41
20231018,133600,1430502760,6470,6460,6470,6460,705
20231018,133500,1425941880,6470,6470,6470,6460,133
20231018,133400,1425081620,6470,6460,6470,6460,89
20231018,133300,1424506670,6460,6470,6470,6460,1120
20231018,133200,1417264570,6460,6470,6470,6460,56
20231018,133100,1416902780,6470,6470,6470,6460,144
20231018,133000,1415971380,6470,6460,6470,6460,121
20231018,132900,1415188910,6460,6460,6470,6460,820
20231018,132800,1409890710,6470,6470,6480,6450,4152
20231018,132700,1383042850,6470,6460,6470,6460,3725
20231018,132600,1358979300,6470,6470,6470,6460,46
20231018,132500,1358681930,6470,6470,6470,6460,123
20231018,132400,1357886400,6470,6470,6470,6460,58
20231018,132300,1357511430,6470,6460,6470,6460,641
20231018,132200,1353364620,6470,6470,6470,6460,3678
20231018,132100,1329604680,6460,6470,6470,6460,39
20231018,132000,1329352540,6470,6460,6470,6460,985
20231018,131900,1322980120,6470,6460,6470,6460,26
20231018,131800,1322812140,6470,6460,6470,6460,541
20231018,131700,1319317270,6460,6470,6470,6450,47
20231018,131600,1319013890,6450,6460,6470,6450,538
20231018,131500,1315543510,6470,6460,6470,6460,2239
20231018,131400,1301071700,6470,6460,6470,6460,53
20231018,131300,1300729250,6460,6470,6470,6460,1114
20231018,131200,1293525670,6480,6470,6480,6470,157
20231018,131100,1292508780,6480,6480,6480,6470,59
20231018,131000,1292126940,6480,6470,6480,6460,958
20231018,130900,1285931930,6470,6470,6470,6460,61
20231018,130800,1285537710,6470,6470,6470,6460,113
20231018,130700,1284807130,6470,6470,6470,6460,36
20231018,130600,1284574420,6470,6470,6470,6460,75
20231018,130500,1284089480,6470,6480,6480,6460,2068
20231018,130400,1270727600,6480,6480,6480,6470,2530
20231018,130300,1254358300,6480,6480,6480,6470,54
20231018,130200,1254008670,6470,6490,6490,6470,2275
20231018,130100,1239286520,6490,6470,6490,6470,869
20231018,130000,1233650350,6480,6480,6480,6470,402
20231018,125900,1231049290,6480,6480,6480,6470,508
20231018,125800,1227757700,6490,6480,6500,6470,200
20231018,125700,1226459470,6480,6480,6480,6480,837
20231018,125600,1221035710,6490,6480,6490,6470,275
20231018,125500,1219253360,6490,6480,6500,6470,172
20231018,125400,1218135920,6480,6470,6490,6450,720
20231018,125300,1213475720,6480,6470,6480,6450,2153
20231018,125200,1199582760,6460,6490,6490,6450,22143
20231018,125100,1056575990,6480,6490,6500,6480,10093
20231018,125000,991122460,6500,6510,6520,6500,12203
20231018,124900,911793070,6520,6510,6520,6510,27
20231018,124800,911617240,6510,6510,6520,6510,2039
20231018,124700,898343250,6510,6520,6520,6510,932
20231018,124600,892275620,6520,6510,6520,6510,60
20231018,124500,891884520,6510,6520,6520,6510,141
20231018,124400,890965890,6510,6520,6520,6510,86
20231018,124300,890405530,6510,6510,6520,6510,211
20231018,124200,889031210,6520,6510,6520,6510,50
20231018,124100,888705500,6510,6510,6520,6510,86
20231018,124000,888145540,6510,6520,6530,6510,74
20231018,123900,887663260,6520,6520,6530,6520,58
20231018,123800,887284990,6520,6520,6530,6520,38
20231018,123700,887037210,6520,6510,6520,6510,43
20231018,123600,886756950,6520,6510,6520,6510,46
20231018,123500,886457140,6520,6520,6520,6510,39
20231018,123400,886203040,6520,6520,6520,6520,1123
20231018,123300,878881080,6520,6520,6530,6520,553
20231018,123200,875275400,6530,6520,6530,6520,562
20231018,123100,871605800,6520,6520,6520,6520,28
20231018,123000,871423240,6520,6520,6530,6520,72
20231018,122900,870953480,6520,6520,6530,6520,621
20231018,122800,866899560,6520,6520,6530,6520,567
20231018,122700,863197710,6510,6510,6510,6510,29
20231018,122600,863008920,6520,6520,6520,6510,81
20231018,122500,862480900,6510,6530,6530,6510,1984
20231018,122400,849545460,6520,6510,6520,6510,63
20231018,122300,849134890,6510,6520,6520,6510,29
20231018,122200,848946090,6510,6520,6520,6510,155
20231018,122100,847935740,6520,6510,6520,6510,193
20231018,122000,846677590,6510,6520,6520,6510,1767
20231018,121900,835157160,6530,6520,6530,6520,54
20231018,121800,834805070,6520,6530,6530,6520,991
20231018,121700,828334050,6520,6520,6520,6520,49
20231018,121600,828014570,6520,6520,6530,6520,147
20231018,121500,827056120,6520,6530,6530,6520,1029
20231018,121400,820337030,6520,6530,6530,6520,140
20231018,121300,819423230,6530,6520,6530,6520,60
20231018,121200,819032000,6520,6520,6520,6520,21
20231018,121100,818895080,6520,6530,6530,6520,48
20231018,121000,818582110,6520,6530,6530,6520,47
20231018,120900,818275660,6520,6520,6520,6520,21
20231018,120800,818138740,6520,6520,6520,6520,167
20231018,120700,817049900,6520,6530,6530,6510,1222
20231018,120600,809082680,6520,6520,6530,6520,108
20231018,120500,808378500,6520,6520,6520,6510,98
20231018,120400,807739940,6520,6520,6520,6510,57
20231018,120300,807368760,6510,6520,6520,6510,379
20231018,120200,804901360,6520,6520,6520,6510,534
20231018,120100,801421320,6520,6520,6520,6520,144
20231018,120000,800482440,6520,6500,6520,6500,53
20231018,115900,800137160,6500,6510,6510,6500,56
20231018,115800,799773070,6500,6520,6520,6500,122
20231018,115700,798979090,6520,6510,6520,6510,170
20231018,115600,797872310,6510,6510,6520,6500,114
20231018,115500,797129940,6500,6510,6510,6500,2676
20231018,115400,779715400,6510,6520,6520,6510,86
20231018,115300,779154890,6510,6520,6520,6510,42
20231018,115200,778881450,6510,6510,6510,6510,46
20231018,115100,778581990,6510,6510,6520,6510,533
20231018,115000,775112090,6510,6500,6510,6500,96
20231018,114900,774488040,6500,6510,6510,6500,52
20231018,114800,774149980,6500,6510,6520,6500,318
20231018,114700,772082890,6510,6500,6510,6500,48
20231018,114600,771770880,6500,6510,6510,6500,48
20231018,114500,771458860,6510,6510,6510,6510,73
20231018,114400,770983630,6500,6510,6510,6500,198
20231018,114300,769696010,6510,6510,6510,6500,131
20231018,114200,768843740,6510,6510,6510,6500,2094
20231018,114100,755211910,6510,6520,6530,6510,2764
20231018,114000,737191020,6530,6530,6530,6520,186
20231018,113900,735976900,6520,6530,6530,6520,29
20231018,113800,735787810,6520,6520,6520,6520,40
20231018,113700,735527010,6530,6520,6530,6520,47
20231018,113600,735220560,6520,6530,6530,6520,27
20231018,113500,735044460,6520,6530,6530,6520,477
20231018,113400,731933420,6530,6520,6530,6520,669
20231018,113300,727571510,6520,6520,6520,6520,21
20231018,113200,727434590,6530,6520,6530,6520,41
20231018,113100,727167260,6520,6530,6530,6520,221
20231018,113000,725724660,6530,6530,6530,6520,31
20231018,112900,725522440,6530,6530,6530,6520,251
20231018,112800,723883810,6530,6530,6530,6520,48
20231018,112700,723570830,6520,6530,6540,6520,2242
20231018,112600,708930560,6530,6540,6540,6530,215
20231018,112500,707525850,6540,6530,6540,6530,77
20231018,112400,707023030,6540,6540,6540,6530,1123
20231018,112300,699679820,6540,6530,6540,6530,49
20231018,112200,699359830,6540,6540,6540,6530,59
20231018,112100,698974430,6530,6540,6540,6530,18
20231018,112000,698856810,6540,6530,6540,6530,42
20231018,111900,698582530,6530,6540,6540,6530,56
20231018,111800,698216820,6530,6530,6530,6530,10
20231018,111700,698151520,6540,6540,6540,6530,1606
20231018,111600,687648680,6540,6540,6540,6540,46
20231018,111500,687347840,6550,6540,6550,6540,44
20231018,111400,687060070,6540,6550,6550,6540,42
20231018,111300,686785370,6540,6550,6560,6540,1796
20231018,111200,675012080,6550,6550,6560,6550,878
20231018,111100,669255180,6550,6560,6560,6550,69
20231018,111000,668803170,6560,6550,6560,6550,99
20231018,110900,668154710,6550,6550,6550,6550,21
20231018,110800,668017160,6560,6550,6560,6550,830
20231018,110700,662580650,6550,6550,6550,6540,70
20231018,110600,662122400,6540,6550,6550,6540,1300
20231018,110500,653608390,6550,6530,6550,6530,666
20231018,110400,649248040,6530,6530,6530,6530,46
20231018,110300,648947660,6530,6520,6530,6520,54
20231018,110200,648595320,6520,6520,6530,6520,442
20231018,110100,645713470,6520,6530,6530,6520,1070
20231018,110000,638736880,6530,6520,6530,6520,140
20231018,105900,637823890,6530,6520,6530,6520,107
20231018,105800,637126150,6530,6520,6530,6520,47
20231018,105700,636819700,6530,6530,6530,6520,78
20231018,105600,636310460,6520,6520,6520,6520,2242
20231018,105500,621692620,6520,6530,6530,6520,2677
20231018,105400,604225060,6530,6540,6540,6530,3045
20231018,105300,584334900,6550,6540,6550,6540,82
20231018,105200,583798600,6550,6540,6550,6540,49
20231018,105100,583478110,6550,6540,6550,6530,1586
20231018,105000,573105820,6550,6560,6560,6540,112
20231018,104900,572372130,6560,6560,6560,6540,48
20231018,104800,572057960,6550,6540,6550,6540,161
20231018,104700,571003620,6550,6540,6550,6540,74
20231018,104600,570519390,6550,6540,6550,6540,148
20231018,104500,569551450,6540,6550,6550,6540,259
20231018,104400,567857580,6540,6540,6540,6540,240
20231018,104300,566287980,6550,6540,6550,6540,61
20231018,104200,565888960,6540,6540,6540,6530,175
20231018,104100,564744560,6550,6550,6550,6530,1142
20231018,104000,557270770,6550,6550,6550,6540,1374
20231018,103900,548284580,6560,6560,6560,6550,349
20231018,103800,545998480,6560,6550,6560,6550,526
20231018,103700,542552920,6550,6570,6570,6550,60
20231018,103600,542159420,6570,6560,6570,6560,12
20231018,103500,542080680,6580,6560,6580,6550,49
20231018,103400,541759500,6560,6540,6560,6540,250
20231018,103300,540122450,6540,6550,6550,6540,237
20231018,103200,538571610,6550,6540,6550,6540,580
20231018,103100,534773010,6540,6540,6550,6540,578
20231018,103000,530992880,6540,6550,6550,6540,461
20231018,102900,527977540,6550,6550,6550,6540,81
20231018,102800,527447390,6550,6540,6550,6540,1156
20231018,102700,519876050,6540,6540,6550,6540,278
20231018,102600,518057430,6550,6530,6550,6530,141
20231018,102500,517134570,6550,6530,6550,6530,613
20231018,102400,513120810,6540,6520,6540,6520,36
20231018,102300,512885930,6520,6530,6530,6520,33
20231018,102200,512670730,6530,6530,6530,6520,46
20231018,102100,512370600,6530,6530,6540,6520,314
20231018,102000,510319740,6530,6530,6530,6520,60
20231018,101900,509928190,6530,6530,6530,6520,580
20231018,101800,506146470,6520,6530,6530,6520,232
20231018,101700,504633820,6520,6520,6520,6520,40
20231018,101600,504373020,6520,6520,6530,6520,986
20231018,101500,497939150,6520,6520,6520,6520,178
20231018,101400,496778590,6520,6510,6520,6510,748
20231018,101300,491909070,6530,6510,6530,6500,2491
20231018,101200,475680260,6520,6510,6520,6500,593
20231018,101100,471820040,6510,6510,6520,6510,491
20231018,101000,468623480,6510,6520,6520,6500,1704
20231018,100900,457529320,6510,6510,6520,6510,260
20231018,100800,455836530,6510,6510,6520,6500,1479
20231018,100700,446212710,6510,6520,6530,6510,5683
20231018,100600,409210560,6510,6520,6530,6510,3385
20231018,100500,387141730,6520,6520,6530,6520,668
20231018,100400,382785770,6530,6520,6530,6520,1047
20231018,100300,375949820,6520,6520,6520,6520,310
20231018,100200,373928620,6520,6530,6530,6520,1951
20231018,100100,361200200,6530,6540,6540,6530,2015
20231018,100000,348042230,6530,6540,6540,6530,3625
20231018,095900,324337320,6540,6540,6550,6540,652
20231018,095800,320073110,6550,6540,6550,6540,30
20231018,095700,319876860,6550,6540,6550,6540,177
20231018,095600,318717610,6540,6540,6540,6540,1002
20231018,095500,312164530,6550,6540,6550,6540,971
20231018,095400,305810830,6550,6550,6560,6550,62
20231018,095300,305404690,6550,6540,6550,6540,1358
20231018,095200,296510430,6550,6550,6550,6550,1799
20231018,095100,284726980,6550,6560,6560,6550,151
20231018,095000,283737420,6560,6560,6570,6550,930
20231018,094900,277641460,6570,6570,6570,6570,12
20231018,094800,277562620,6570,6570,6570,6570,21
20231018,094700,277424650,6570,6570,6570,6570,1096
20231018,094600,270223930,6590,6590,6590,6580,62
20231018,094500,269815450,6580,6580,6580,6580,2
20231018,094400,269802290,6570,6560,6570,6560,265
20231018,094300,268061430,6560,6560,6560,6560,200
20231018,094200,266749430,6560,6560,6570,6560,358
20231018,094100,264400930,6560,6570,6570,6560,864
20231018,094000,258732240,6580,6580,6580,6570,183
20231018,093900,257529910,6570,6580,6590,6570,1127
20231018,093800,250125330,6580,6580,6590,6580,330
20231018,093700,247953900,6580,6590,6590,6580,921
20231018,093600,241886080,6580,6580,6580,6580,941
20231018,093500,235694300,6580,6580,6580,6570,971
20231018,093400,229314260,6580,6570,6580,6570,526
20231018,093300,225853580,6580,6580,6580,6580,128
20231018,093200,225011340,6580,6580,6580,6580,21
20231018,093100,224873160,6580,6580,6580,6570,8
20231018,093000,224820530,6570,6580,6580,6570,1962
20231018,092900,211930110,6580,6580,6580,6580,212
20231018,092800,210535150,6570,6570,6580,6570,149
20231018,092700,209556200,6570,6580,6580,6570,84
20231018,092600,209003890,6570,6570,6570,6570,100
20231018,092500,208346890,6570,6560,6570,6560,48
20231018,092400,208032000,6580,6570,6580,6570,118
20231018,092300,207255680,6570,6560,6570,6550,241
20231018,092200,205674890,6560,6550,6570,6550,754
20231018,092100,200732270,6550,6540,6550,6540,1206
20231018,092000,192844970,6540,6540,6540,6540,44
20231018,091900,192557210,6540,6540,6550,6520,2057
20231018,091800,179130530,6550,6540,6550,6540,54
20231018,091700,178777350,6540,6560,6560,6530,2680
20231018,091600,161233570,6560,6550,6560,6550,509
20231018,091500,157898070,6550,6550,6550,6550,271
20231018,091400,156123020,6550,6540,6550,6540,94
20231018,091300,155508230,6540,6550,6550,6530,5749
20231018,091200,117927730,6550,6550,6590,6550,565
20231018,091100,114225960,6550,6570,6590,6540,7003
20231018,091000,68349340,6580,6580,6580,6580,50
20231018,090900,68020340,6580,6580,6580,6580,23
20231018,090800,67869000,6590,6600,6600,6570,334
20231018,090700,65670390,6600,6610,6610,6600,239
20231018,090600,64090760,6610,6560,6610,6550,340
20231018,090500,61850690,6560,6550,6560,6550,348
20231018,090400,59571210,6550,6570,6570,6540,1960
20231018,090300,46730430,6560,6570,6570,6540,2662
20231018,090200,29298380,6570,6610,6610,6570,2121
20231018,090100,15313570,6600,6620,6620,6600,721
20231018,090000,10545770,6620,6620,6630,6620,1593