stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,194700,2986212170,6370,6370,6370,6370,15250
20231019,194600,2986212170,6370,6370,6370,6370,0
20231019,194500,2986212170,6370,6370,6370,6370,0
20231019,194400,2986212170,6370,6370,6370,6370,0
20231019,194300,2986212170,6370,6370,6370,6370,0
20231019,194200,2986212170,6370,6370,6370,6370,0
20231019,194100,2986212170,6370,6370,6370,6370,0
20231019,194000,2986212170,6370,6370,6370,6370,0
20231019,193900,2986212170,6370,6370,6370,6370,0
20231019,193800,2986212170,6370,6370,6370,6370,0
20231019,193700,2986212170,6370,6370,6370,6370,0
20231019,193600,2986212170,6370,6370,6370,6370,0
20231019,193500,2986212170,6370,6370,6370,6370,0
20231019,193400,2986212170,6370,6370,6370,6370,0
20231019,193300,2986212170,6370,6370,6370,6370,0
20231019,193200,2986212170,6370,6370,6370,6370,0
20231019,193100,2986212170,6370,6370,6370,6370,0
20231019,193000,2986212170,6370,6370,6370,6370,0
20231019,192900,2986212170,6370,6370,6370,6370,0
20231019,192800,2986212170,6370,6370,6370,6370,0
20231019,192700,2986212170,6370,6370,6370,6370,0
20231019,192600,2986212170,6370,6370,6370,6370,0
20231019,192500,2986212170,6370,6370,6370,6370,0
20231019,192400,2986212170,6370,6370,6370,6370,0
20231019,192300,2986212170,6370,6370,6370,6370,0
20231019,192200,2986212170,6370,6370,6370,6370,0
20231019,192100,2986212170,6370,6370,6370,6370,0
20231019,192000,2986212170,6370,6370,6370,6370,0
20231019,191900,2986212170,6370,6370,6370,6370,0
20231019,191800,2986212170,6370,6370,6370,6370,0
20231019,191700,2986212170,6370,6370,6370,6370,15250
20231019,191600,2986212170,6370,6370,6370,6370,0
20231019,191500,2986212170,6370,6370,6370,6370,0
20231019,191400,2986212170,6370,6370,6370,6370,0
20231019,191300,2986212170,6370,6370,6370,6370,0
20231019,191200,2986212170,6370,6370,6370,6370,0
20231019,191100,2986212170,6370,6370,6370,6370,0
20231019,191000,2986212170,6370,6370,6370,6370,0
20231019,190900,2986212170,6370,6370,6370,6370,0
20231019,190800,2986212170,6370,6370,6370,6370,0
20231019,190700,2986212170,6370,6370,6370,6370,0
20231019,190600,2986212170,6370,6370,6370,6370,0
20231019,190500,2986212170,6370,6370,6370,6370,0
20231019,190400,2986212170,6370,6370,6370,6370,0
20231019,190300,2986212170,6370,6370,6370,6370,0
20231019,190200,2986212170,6370,6370,6370,6370,0
20231019,190100,2986212170,6370,6370,6370,6370,0
20231019,190000,2986212170,6370,6370,6370,6370,0
20231019,185900,2986212170,6370,6370,6370,6370,0
20231019,185800,2986212170,6370,6370,6370,6370,0
20231019,185700,2986212170,6370,6370,6370,6370,0
20231019,185600,2986212170,6370,6370,6370,6370,0
20231019,185500,2986212170,6370,6370,6370,6370,0
20231019,185400,2986212170,6370,6370,6370,6370,0
20231019,185300,2986212170,6370,6370,6370,6370,0
20231019,185200,2986212170,6370,6370,6370,6370,0
20231019,185100,2986212170,6370,6370,6370,6370,0
20231019,185000,2986212170,6370,6370,6370,6370,0
20231019,184900,2986212170,6370,6370,6370,6370,0
20231019,184800,2986212170,6370,6370,6370,6370,0
20231019,184700,2986212170,6370,6370,6370,6370,15250
20231019,184600,2986212170,6370,6370,6370,6370,0
20231019,184500,2986212170,6370,6370,6370,6370,0
20231019,184400,2986212170,6370,6370,6370,6370,0
20231019,184300,2986212170,6370,6370,6370,6370,0
20231019,184200,2986212170,6370,6370,6370,6370,0
20231019,184100,2986212170,6370,6370,6370,6370,0
20231019,184000,2986212170,6370,6370,6370,6370,0
20231019,183900,2986212170,6370,6370,6370,6370,0
20231019,183800,2986212170,6370,6370,6370,6370,0
20231019,183700,2986212170,6370,6370,6370,6370,0
20231019,183600,2986212170,6370,6370,6370,6370,0
20231019,183500,2986212170,6370,6370,6370,6370,0
20231019,183400,2986212170,6370,6370,6370,6370,0
20231019,183300,2986212170,6370,6370,6370,6370,0
20231019,183200,2986212170,6370,6370,6370,6370,0
20231019,183100,2986212170,6370,6370,6370,6370,0
20231019,183000,2986212170,6370,6370,6370,6370,0
20231019,182900,2986212170,6370,6370,6370,6370,0
20231019,182800,2986212170,6370,6370,6370,6370,0
20231019,182700,2986212170,6370,6370,6370,6370,0
20231019,182600,2986212170,6370,6370,6370,6370,0
20231019,182500,2986212170,6370,6370,6370,6370,0
20231019,182400,2986212170,6370,6370,6370,6370,0
20231019,182300,2986212170,6370,6370,6370,6370,0
20231019,182200,2986212170,6370,6370,6370,6370,0
20231019,182100,2986212170,6370,6370,6370,6370,0
20231019,182000,2986212170,6370,6370,6370,6370,0
20231019,181900,2986212170,6370,6370,6370,6370,0
20231019,181800,2986212170,6370,6370,6370,6370,0
20231019,181700,2986212170,6370,6370,6370,6370,15250
20231019,181600,2986212170,6370,6370,6370,6370,0
20231019,181500,2986212170,6370,6370,6370,6370,0
20231019,181400,2986212170,6370,6370,6370,6370,0
20231019,181300,2986212170,6370,6370,6370,6370,0
20231019,181200,2986212170,6370,6370,6370,6370,0
20231019,181100,2986212170,6370,6370,6370,6370,0
20231019,181000,2986212170,6370,6370,6370,6370,0
20231019,180900,2986212170,6370,6370,6370,6370,0
20231019,180800,2986212170,6370,6370,6370,6370,0
20231019,180700,2986212170,6370,6370,6370,6370,0
20231019,180600,2986212170,6370,6370,6370,6370,0
20231019,180500,2986212170,6370,6370,6370,6370,0
20231019,180400,2986212170,6370,6370,6370,6370,0
20231019,180300,2986212170,6370,6370,6370,6370,0
20231019,180200,2986212170,6370,6370,6370,6370,0
20231019,180100,2986212170,6370,6370,6370,6370,0
20231019,180000,2986212170,6370,6370,6370,6370,0
20231019,175900,2986212170,6370,6370,6370,6370,0
20231019,175800,2986212170,6370,6370,6370,6370,0
20231019,175700,2986212170,6370,6370,6370,6370,0
20231019,175600,2986212170,6370,6370,6370,6370,0
20231019,175500,2986212170,6370,6370,6370,6370,0
20231019,175400,2986212170,6370,6370,6370,6370,0
20231019,175300,2986212170,6370,6370,6370,6370,0
20231019,175200,2986212170,6370,6370,6370,6370,0
20231019,175100,2986212170,6370,6370,6370,6370,0
20231019,175000,2986212170,6370,6370,6370,6370,0
20231019,174900,2986212170,6370,6370,6370,6370,0
20231019,174800,2986212170,6370,6370,6370,6370,0
20231019,174700,2986212170,6370,6370,6370,6370,15250
20231019,174600,2986212170,6370,6370,6370,6370,0
20231019,174500,2986212170,6370,6370,6370,6370,0
20231019,174400,2986212170,6370,6370,6370,6370,0
20231019,174300,2986212170,6370,6370,6370,6370,0
20231019,174200,2986212170,6370,6370,6370,6370,0
20231019,174100,2986212170,6370,6370,6370,6370,0
20231019,174000,2986212170,6370,6370,6370,6370,0
20231019,173900,2986212170,6370,6370,6370,6370,0
20231019,173800,2986212170,6370,6370,6370,6370,0
20231019,173700,2986212170,6370,6370,6370,6370,0
20231019,173600,2986212170,6370,6370,6370,6370,0
20231019,173500,2986212170,6370,6370,6370,6370,0
20231019,173400,2986212170,6370,6370,6370,6370,0
20231019,173300,2986212170,6370,6370,6370,6370,0
20231019,173200,2986212170,6370,6370,6370,6370,0
20231019,173100,2986212170,6370,6370,6370,6370,0
20231019,173000,2986212170,6370,6370,6370,6370,0
20231019,172900,2986212170,6370,6370,6370,6370,0
20231019,172800,2986212170,6370,6370,6370,6370,0
20231019,172700,2986212170,6370,6370,6370,6370,0
20231019,172600,2986212170,6370,6370,6370,6370,0
20231019,172500,2986212170,6370,6370,6370,6370,0
20231019,172400,2986212170,6370,6370,6370,6370,0
20231019,172300,2986212170,6370,6370,6370,6370,0
20231019,172200,2986212170,6370,6370,6370,6370,0
20231019,172100,2986212170,6370,6370,6370,6370,0
20231019,172000,2986212170,6370,6370,6370,6370,0
20231019,171900,2986212170,6370,6370,6370,6370,0
20231019,171800,2986212170,6370,6370,6370,6370,0
20231019,171700,2986212170,6370,6370,6370,6370,15250
20231019,171600,2986212170,6370,6370,6370,6370,0
20231019,171500,2986212170,6370,6370,6370,6370,0
20231019,171400,2986212170,6370,6370,6370,6370,0
20231019,171300,2986212170,6370,6370,6370,6370,0
20231019,171200,2986212170,6370,6370,6370,6370,0
20231019,171100,2986212170,6370,6370,6370,6370,0
20231019,171000,2986212170,6370,6370,6370,6370,0
20231019,170900,2986212170,6370,6370,6370,6370,0
20231019,170800,2986212170,6370,6370,6370,6370,0
20231019,170700,2986212170,6370,6370,6370,6370,0
20231019,170600,2986212170,6370,6370,6370,6370,0
20231019,170500,2986212170,6370,6370,6370,6370,0
20231019,170400,2986212170,6370,6370,6370,6370,0
20231019,170300,2986212170,6370,6370,6370,6370,0
20231019,170200,2986212170,6370,6370,6370,6370,0
20231019,170100,2986212170,6370,6370,6370,6370,0
20231019,170000,2986212170,6370,6370,6370,6370,0
20231019,165900,2986212170,6370,6370,6370,6370,0
20231019,165800,2986212170,6370,6370,6370,6370,0
20231019,165700,2986212170,6370,6370,6370,6370,0
20231019,165600,2986212170,6370,6370,6370,6370,0
20231019,165500,2986212170,6370,6370,6370,6370,0
20231019,165400,2986212170,6370,6370,6370,6370,0
20231019,165300,2986212170,6370,6370,6370,6370,0
20231019,165200,2986212170,6370,6370,6370,6370,0
20231019,165100,2986212170,6370,6370,6370,6370,0
20231019,165000,2986212170,6370,6370,6370,6370,0
20231019,164900,2986212170,6370,6370,6370,6370,0
20231019,164800,2986212170,6370,6370,6370,6370,0
20231019,164700,2986212170,6370,6370,6370,6370,15250
20231019,164600,2986212170,6370,6370,6370,6370,0
20231019,164500,2986212170,6370,6370,6370,6370,0
20231019,164400,2986212170,6370,6370,6370,6370,0
20231019,164300,2986212170,6370,6370,6370,6370,0
20231019,164200,2986212170,6370,6370,6370,6370,0
20231019,164100,2986212170,6370,6370,6370,6370,0
20231019,164000,2986212170,6370,6370,6370,6370,0
20231019,163900,2986212170,6370,6370,6370,6370,0
20231019,163800,2986212170,6370,6370,6370,6370,0
20231019,163700,2986212170,6370,6370,6370,6370,0
20231019,163600,2986212170,6370,6370,6370,6370,0
20231019,163500,2986212170,6370,6370,6370,6370,0
20231019,163400,2986212170,6370,6370,6370,6370,0
20231019,163300,2986212170,6370,6370,6370,6370,0
20231019,163200,2986212170,6370,6370,6370,6370,0
20231019,163100,2986212170,6370,6370,6370,6370,0
20231019,163000,2986212170,6370,6370,6370,6370,0
20231019,162900,2986212170,6370,6370,6370,6370,0
20231019,162800,2986212170,6370,6370,6370,6370,0
20231019,162700,2986212170,6370,6370,6370,6370,0
20231019,162600,2986212170,6370,6370,6370,6370,0
20231019,162500,2986212170,6370,6370,6370,6370,0
20231019,162400,2986212170,6370,6370,6370,6370,0
20231019,162300,2986212170,6370,6370,6370,6370,0
20231019,162200,2986212170,6370,6370,6370,6370,0
20231019,162100,2986212170,6370,6370,6370,6370,0
20231019,162000,2986212170,6370,6370,6370,6370,0
20231019,161900,2986212170,6370,6370,6370,6370,0
20231019,161800,2986212170,6370,6370,6370,6370,0
20231019,161700,2986212170,6370,6370,6370,6370,15250
20231019,161600,2986212170,6370,6370,6370,6370,0
20231019,161500,2986212170,6370,6370,6370,6370,0
20231019,161400,2986212170,6370,6370,6370,6370,0
20231019,161300,2986212170,6370,6370,6370,6370,0
20231019,161200,2986212170,6370,6370,6370,6370,0
20231019,161100,2986212170,6370,6370,6370,6370,0
20231019,161000,2986212170,6370,6370,6370,6370,0
20231019,160900,2986212170,6370,6370,6370,6370,0
20231019,160800,2986212170,6370,6370,6370,6370,0
20231019,160700,2986212170,6370,6370,6370,6370,0
20231019,160600,2986212170,6370,6370,6370,6370,0
20231019,160500,2986212170,6370,6370,6370,6370,0
20231019,160400,2986212170,6370,6370,6370,6370,0
20231019,160300,2986212170,6370,6370,6370,6370,0
20231019,160200,2986212170,6370,6370,6370,6370,0
20231019,160100,2986212170,6370,6370,6370,6370,0
20231019,160000,2986212170,6370,6370,6370,6370,0
20231019,155900,2986212170,6370,6370,6370,6370,0
20231019,155800,2986212170,6370,6370,6370,6370,0
20231019,155700,2986212170,6370,6370,6370,6370,0
20231019,155600,2986212170,6370,6370,6370,6370,0
20231019,155500,2986212170,6370,6370,6370,6370,0
20231019,155400,2986212170,6370,6370,6370,6370,0
20231019,155300,2986212170,6370,6370,6370,6370,0
20231019,155200,2986212170,6370,6370,6370,6370,0
20231019,155100,2986212170,6370,6370,6370,6370,0
20231019,155000,2986212170,6370,6370,6370,6370,0
20231019,154900,2986212170,6370,6370,6370,6370,0
20231019,154800,2986212170,6370,6370,6370,6370,0
20231019,154700,2986212170,6370,6370,6370,6370,15250
20231019,154600,2986212170,6370,6370,6370,6370,0
20231019,154500,2986212170,6370,6370,6370,6370,0
20231019,154400,2986212170,6370,6370,6370,6370,0
20231019,154300,2986212170,6370,6370,6370,6370,0
20231019,154200,2986212170,6370,6370,6370,6370,0
20231019,154100,2986212170,6370,6370,6370,6370,0
20231019,154000,2986212170,6370,6370,6370,6370,0
20231019,153900,2986212170,6370,6370,6370,6370,0
20231019,153800,2986212170,6370,6370,6370,6370,0
20231019,153700,2986212170,6370,6370,6370,6370,0
20231019,153600,2986212170,6370,6370,6370,6370,0
20231019,153500,2986212170,6370,6370,6370,6370,0
20231019,153400,2986212170,6370,6370,6370,6370,0
20231019,153300,2986212170,6370,6370,6370,6370,0
20231019,153200,2986212170,6370,6370,6370,6370,0
20231019,153100,2986212170,6370,6370,6370,6370,0
20231019,153000,2986212170,6370,6370,6370,6370,15250
20231019,152900,2889069670,6390,6390,6390,6390,0
20231019,152800,2889069670,6390,6390,6390,6390,0
20231019,152700,2889069670,6390,6390,6390,6390,0
20231019,152600,2889069670,6390,6390,6390,6390,0
20231019,152500,2889069670,6390,6390,6390,6390,0
20231019,152400,2889069670,6390,6390,6390,6390,0
20231019,152300,2889069670,6390,6390,6390,6390,0
20231019,152200,2889069670,6390,6390,6390,6390,0
20231019,152100,2889069670,6390,6390,6390,6390,0
20231019,152000,2889069670,6390,6390,6390,6390,0
20231019,151900,2889069670,6390,6350,6390,6350,3166
20231019,151800,2868886060,6350,6350,6350,6340,3281
20231019,151700,2848052710,6350,6340,6350,6340,988
20231019,151600,2841778960,6340,6350,6350,6340,117
20231019,151500,2841036830,6340,6340,6350,6340,955
20231019,151400,2834981900,6350,6340,6350,6340,321
20231019,151300,2832946550,6330,6340,6340,6330,696
20231019,151200,2828539610,6340,6350,6350,6340,2832
20231019,151100,2810582880,6350,6350,6350,6350,817
20231019,151000,2805394930,6350,6380,6380,6350,4209
20231019,150900,2778655170,6390,6390,6390,6390,0
20231019,150800,2778655170,6390,6380,6390,6380,58
20231019,150700,2778285120,6380,6350,6380,6340,1983
20231019,150600,2765684970,6350,6350,6350,6350,591
20231019,150500,2761932120,6350,6350,6350,6340,2356
20231019,150400,2746991520,6340,6340,6340,6330,3713
20231019,150300,2723481100,6340,6340,6350,6340,2950
20231019,150200,2704777100,6330,6330,6340,6330,4868
20231019,150100,2673961540,6330,6330,6350,6330,6578
20231019,150000,2632322770,6330,6340,6340,6330,5140
20231019,145900,2599776110,6350,6350,6350,6340,272
20231019,145800,2598048960,6350,6340,6350,6340,1476
20231019,145700,2588684240,6340,6340,6350,6340,1956
20231019,145600,2576279920,6340,6340,6340,6340,1238
20231019,145500,2568431000,6340,6360,6360,6340,1827
20231019,145400,2556845250,6370,6380,6380,6370,4
20231019,145300,2556819760,6350,6340,6350,6340,3951
20231019,145200,2531740110,6350,6340,6350,6340,293
20231019,145100,2529879960,6340,6340,6350,6330,5279
20231019,145000,2496409690,6340,6370,6370,6340,11146
20231019,144900,2425676270,6360,6370,6370,6360,225
20231019,144800,2424245020,6380,6380,6380,6380,101
20231019,144700,2423600640,6350,6380,6380,6350,3041
20231019,144600,2404277550,6400,6400,6400,6400,0
20231019,144500,2404277550,6400,6400,6400,6400,0
20231019,144400,2404277550,6400,6370,6400,6370,263
20231019,144300,2402596020,6370,6380,6380,6370,59
20231019,144200,2402219890,6360,6350,6360,6350,15
20231019,144100,2402124540,6350,6360,6360,6350,53
20231019,144000,2401787950,6360,6360,6360,6360,40
20231019,143900,2401533550,6360,6360,6360,6350,4953
20231019,143800,2370032970,6370,6370,6380,6370,117
20231019,143700,2369287670,6380,6370,6380,6370,184
20231019,143600,2368114030,6360,6360,6360,6360,40
20231019,143500,2367859630,6350,6370,6370,6340,14296
20231019,143400,2277074700,6380,6380,6380,6380,41
20231019,143300,2276813120,6380,6380,6380,6370,158
20231019,143200,2275805480,6380,6360,6380,6360,877
20231019,143100,2270213370,6370,6350,6370,6350,145
20231019,143000,2269291110,6340,6380,6380,6340,1357
20231019,142900,2260645160,6380,6340,6380,6340,56
20231019,142800,2260288500,6330,6330,6330,6330,0
20231019,142700,2260288500,6330,6350,6400,6330,1478
20231019,142600,2250909020,6350,6350,6370,6350,1020
20231019,142500,2244431710,6360,6360,6360,6350,802
20231019,142400,2239331680,6360,6370,6370,6360,60
20231019,142300,2238949880,6370,6360,6370,6360,50
20231019,142200,2238631480,6370,6350,6370,6340,1244
20231019,142100,2230739420,6340,6360,6360,6340,2274
20231019,142000,2216320500,6350,6370,6370,6340,18685
20231019,141900,2097634190,6360,6390,6390,6360,3020
20231019,141800,2078409770,6380,6380,6380,6370,4037
20231019,141700,2052653900,6390,6390,6400,6390,1570
20231019,141600,2042620390,6390,6400,6400,6390,2125
20231019,141500,2029021800,6400,6400,6400,6400,67
20231019,141400,2028593000,6410,6400,6410,6400,11
20231019,141300,2028522590,6400,6370,6400,6370,214
20231019,141200,2027155000,6380,6380,6380,6380,96
20231019,141100,2026542520,6400,6400,6400,6400,3
20231019,141000,2026523320,6380,6380,6380,6380,746
20231019,140900,2021763840,6390,6430,6430,6380,1295
20231019,140800,2013487630,6400,6400,6400,6400,5429
20231019,140700,1978742030,6410,6420,6440,6410,14601
20231019,140600,1885049020,6430,6460,6470,6430,11153
20231019,140500,1813166240,6460,6460,6460,6460,8
20231019,140400,1813114560,6470,6470,6480,6470,571
20231019,140300,1809420180,6490,6470,6490,6470,289
20231019,140200,1807549040,6490,6470,6490,6470,500
20231019,140100,1804308670,6460,6470,6470,6460,72
20231019,140000,1803843350,6470,6470,6470,6470,1081
20231019,135900,1796849280,6480,6470,6490,6470,838
20231019,135800,1791413320,6470,6470,6470,6470,51
20231019,135700,1791083350,6470,6470,6470,6470,350
20231019,135600,1788818850,6470,6480,6480,6460,2501
20231019,135500,1772652980,6480,6490,6490,6470,93
20231019,135400,1772050620,6480,6400,6480,6400,20537
20231019,135300,1639512000,6400,6400,6400,6390,4578
20231019,135200,1610242800,6390,6400,6400,6390,897
20231019,135100,1604502100,6390,6390,6400,6390,860
20231019,135000,1599001780,6390,6390,6400,6380,5127
20231019,134900,1566285240,6390,6390,6390,6390,69
20231019,134800,1565844330,6390,6400,6410,6390,924
20231019,134700,1559925960,6390,6400,6400,6390,261
20231019,134600,1558257170,6390,6400,6400,6390,111
20231019,134500,1557546870,6410,6390,6410,6390,310
20231019,134400,1555563720,6390,6400,6400,6390,693
20231019,134300,1551129450,6390,6400,6400,6390,223
20231019,134200,1549703480,6390,6390,6390,6390,61
20231019,134100,1549313690,6380,6390,6390,6380,132
20231019,134000,1548470400,6390,6390,6390,6380,2125
20231019,133900,1534892590,6390,6390,6390,6370,690
20231019,133800,1530485670,6390,6380,6390,6370,2607
20231019,133700,1513833120,6380,6380,6380,6370,554
20231019,133600,1510304110,6370,6370,6380,6370,551
20231019,133500,1506794230,6370,6380,6380,6370,717
20231019,133400,1502220040,6380,6380,6380,6370,121
20231019,133300,1501448650,6370,6370,6380,6370,509
20231019,133200,1498204210,6360,6370,6370,6360,72
20231019,133100,1497745760,6360,6360,6360,6360,51
20231019,133000,1497421400,6360,6370,6370,6360,84
20231019,132900,1496886500,6370,6370,6380,6370,270
20231019,132800,1495164210,6350,6360,6360,6350,354
20231019,132700,1492914790,6360,6360,6360,6360,50
20231019,132600,1492596790,6360,6360,6360,6360,20
20231019,132500,1492469590,6360,6360,6360,6350,379
20231019,132400,1490059330,6360,6360,6360,6350,159
20231019,132300,1489049490,6360,6370,6370,6360,23
20231019,132200,1488903180,6360,6360,6360,6360,52
20231019,132100,1488572460,6360,6370,6370,6360,60
20231019,132000,1488190760,6370,6360,6370,6350,609
20231019,131900,1484320580,6360,6360,6360,6360,18
20231019,131800,1484206100,6360,6360,6360,6360,50
20231019,131700,1483888100,6360,6370,6370,6360,38
20231019,131600,1483646230,6370,6360,6370,6360,312
20231019,131500,1481659300,6360,6360,6360,6360,58
20231019,131400,1481290420,6360,6360,6360,6360,28
20231019,131300,1481112340,6360,6350,6360,6350,1053
20231019,131200,1474415770,6350,6350,6360,6350,755
20231019,131100,1469621380,6350,6360,6360,6350,25
20231019,131000,1469462570,6350,6360,6360,6350,537
20231019,130900,1466052030,6360,6350,6360,6350,59
20231019,130800,1465677370,6350,6350,6350,6350,21
20231019,130700,1465544020,6350,6350,6350,6350,51
20231019,130600,1465220170,6350,6340,6360,6340,52
20231019,130500,1464889580,6350,6380,6390,6350,2519
20231019,130400,1448848070,6370,6370,6370,6370,170
20231019,130300,1447765170,6370,6370,6370,6370,50
20231019,130200,1447446670,6380,6370,6380,6370,124
20231019,130100,1446655750,6360,6360,6370,6360,57
20231019,130000,1446293180,6360,6360,6360,6360,57
20231019,125900,1445930660,6360,6360,6370,6360,468
20231019,125800,1442952480,6360,6370,6370,6360,59
20231019,125700,1442577180,6370,6360,6370,6360,305
20231019,125600,1440634840,6360,6360,6370,6360,23
20231019,125500,1440488550,6360,6350,6360,6340,86
20231019,125400,1439942360,6350,6360,6370,6350,30
20231019,125300,1439751730,6350,6350,6360,6350,260
20231019,125200,1438100330,6350,6370,6370,6350,11
20231019,125100,1438030460,6360,6350,6360,6340,52
20231019,125000,1437700340,6350,6360,6360,6350,37
20231019,124900,1437465290,6370,6350,6370,6350,101
20231019,124800,1436823500,6350,6360,6370,6350,12
20231019,124700,1436747270,6350,6340,6350,6340,111
20231019,124600,1436043330,6350,6350,6360,6350,79
20231019,124500,1435541560,6350,6340,6350,6340,58
20231019,124400,1435173440,6360,6340,6360,6340,30
20231019,124300,1434983210,6340,6340,6340,6340,51
20231019,124200,1434659870,6340,6350,6350,6330,67
20231019,124100,1434235020,6340,6330,6340,6320,3019
20231019,124000,1415152370,6330,6340,6350,6330,2223
20231019,123900,1401077680,6340,6350,6350,6340,257
20231019,123800,1399447730,6360,6350,6360,6340,680
20231019,123700,1395130330,6350,6350,6360,6340,123
20231019,123600,1394348880,6350,6350,6350,6350,58
20231019,123500,1393980580,6350,6360,6360,6350,437
20231019,123400,1391205450,6350,6350,6350,6350,59
20231019,123300,1390830800,6350,6340,6350,6340,13
20231019,123200,1390748280,6360,6360,6360,6360,269
20231019,123100,1389037440,6360,6350,6360,6350,363
20231019,123000,1386729620,6350,6350,6350,6340,1161
20231019,122900,1379358480,6350,6350,6360,6350,40
20231019,122800,1379104450,6350,6340,6350,6330,2716
20231019,122700,1361858810,6340,6340,6340,6340,1522
20231019,122600,1352209330,6340,6350,6350,6340,516
20231019,122500,1348937790,6340,6350,6350,6340,259
20231019,122400,1347293730,6340,6340,6340,6340,59
20231019,122300,1346919670,6350,6350,6350,6350,113
20231019,122200,1346202120,6350,6350,6350,6340,1103
20231019,122100,1339198170,6350,6350,6350,6350,382
20231019,122000,1336772470,6360,6350,6360,6350,28
20231019,121900,1336594660,6350,6350,6350,6350,59
20231019,121800,1336220010,6350,6360,6360,6350,60
20231019,121700,1335838910,6360,6350,6360,6350,21
20231019,121600,1335705540,6360,6360,6360,6360,231
20231019,121500,1334236380,6360,6360,6360,6360,58
20231019,121400,1333867500,6360,6360,6360,6360,47
20231019,121300,1333568580,6360,6360,6370,6360,57
20231019,121200,1333206000,6360,6350,6360,6350,164
20231019,121100,1332163960,6340,6340,6340,6330,1020
20231019,121000,1325697350,6340,6330,6340,6330,892
20231019,120900,1320042760,6340,6350,6350,6340,405
20231019,120800,1317475050,6350,6340,6350,6340,716
20231019,120700,1312928750,6310,6340,6340,6310,21133
20231019,120600,1179437420,6350,6340,6350,6340,1001
20231019,120500,1173091030,6340,6340,6340,6340,525
20231019,120400,1169762530,6350,6340,6350,6340,69
20231019,120300,1169324970,6340,6350,6350,6340,1878
20231019,120200,1157400770,6350,6350,6350,6350,19
20231019,120100,1157280120,6350,6350,6350,6350,51
20231019,120000,1156956270,6350,6350,6350,6350,59
20231019,115900,1156581620,6350,6340,6350,6340,49
20231019,115800,1156270630,6340,6360,6360,6340,1744
20231019,115700,1145206100,6360,6360,6360,6360,120
20231019,115600,1144442900,6360,6360,6370,6360,1223
20231019,115500,1136664370,6360,6370,6370,6360,63
20231019,115400,1136263650,6380,6370,6380,6370,79
20231019,115300,1135760270,6360,6370,6380,6360,346
20231019,115200,1133559480,6380,6370,6380,6370,162
20231019,115100,1132527430,6380,6370,6380,6370,117
20231019,115000,1131782020,6380,6380,6380,6370,129
20231019,114900,1130960270,6370,6370,6370,6370,63
20231019,114800,1130558960,6380,6390,6390,6370,26
20231019,114700,1130393080,6390,6380,6390,6380,291
20231019,114600,1128536490,6390,6380,6390,6380,52
20231019,114500,1128204720,6380,6380,6380,6380,61
20231019,114400,1127815540,6390,6370,6390,6370,754
20231019,114300,1123001780,6380,6370,6380,6370,152
20231019,114200,1122032530,6380,6360,6380,6360,650
20231019,114100,1117886130,6360,6360,6360,6350,1095
20231019,114000,1110932650,6360,6350,6360,6350,1247
20231019,113900,1103013630,6350,6350,6360,6350,275
20231019,113800,1101266380,6350,6370,6370,6350,3522
20231019,113700,1078868350,6380,6370,6380,6360,96
20231019,113600,1078257190,6360,6340,6360,6340,1423
20231019,113500,1069214040,6330,6360,6360,6330,4274
20231019,113400,1042103810,6360,6360,6360,6350,181
20231019,113300,1040954340,6360,6350,6360,6350,412
20231019,113200,1038337520,6360,6360,6360,6350,33
20231019,113100,1038127830,6350,6360,6360,6350,164
20231019,113000,1037086200,6360,6350,6360,6350,263
20231019,112900,1035416130,6350,6380,6380,6350,4013
20231019,112800,1009923330,6380,6360,6380,6360,56
20231019,112700,1009566660,6360,6380,6390,6360,1171
20231019,112600,1002111240,6380,6390,6390,6370,337
20231019,112500,999963580,6370,6350,6370,6350,69
20231019,112400,999524820,6350,6360,6360,6350,418
20231019,112300,996866380,6350,6380,6390,6350,5085
20231019,112200,964475430,6380,6380,6390,6380,52
20231019,112100,964143660,6390,6380,6390,6380,381
20231019,112000,961709570,6390,6400,6400,6380,2948
20231019,111900,942879200,6400,6390,6400,6390,82
20231019,111800,942354990,6390,6390,6400,6390,250
20231019,111700,940755490,6400,6400,6400,6390,44
20231019,111600,940474080,6400,6400,6410,6400,890
20231019,111500,934778030,6400,6400,6400,6400,813
20231019,111400,929574830,6400,6410,6410,6400,417
20231019,111300,926905880,6400,6410,6410,6400,1314
20231019,111200,918496240,6410,6400,6410,6400,359
20231019,111100,916198600,6410,6400,6410,6400,1024
20231019,111000,909644950,6400,6400,6400,6400,318
20231019,110900,907609750,6400,6400,6410,6400,210
20231019,110800,906265550,6400,6400,6400,6390,1024
20231019,110700,899716950,6400,6390,6400,6390,924
20231019,110600,893812580,6400,6400,6400,6400,2479
20231019,110500,877946980,6400,6410,6410,6400,125
20231019,110400,877146730,6400,6410,6410,6400,95
20231019,110300,876538520,6410,6400,6410,6400,73
20231019,110200,876071120,6400,6400,6400,6400,700
20231019,110100,871591120,6400,6410,6420,6400,795
20231019,110000,866496010,6410,6410,6420,6400,684
20231019,105900,862111770,6410,6410,6420,6410,162
20231019,105800,861073340,6420,6410,6420,6410,39
20231019,105700,860823340,6410,6420,6420,6410,507
20231019,105600,857573040,6420,6410,6420,6410,51
20231019,105500,857245810,6420,6410,6420,6410,278
20231019,105400,855463810,6420,6410,6420,6410,160
20231019,105300,854437080,6420,6410,6420,6400,320
20231019,105200,852383570,6410,6410,6410,6400,26
20231019,105100,852217010,6410,6410,6410,6400,512
20231019,105000,848936540,6410,6410,6410,6400,39
20231019,104900,848686820,6410,6410,6410,6400,675
20231019,104800,844364170,6410,6420,6420,6410,2259
20231019,104700,829882860,6430,6440,6440,6420,2393
20231019,104600,814505520,6440,6440,6440,6430,304
20231019,104500,812550360,6430,6430,6440,6430,358
20231019,104400,810248150,6440,6440,6440,6430,335
20231019,104300,808091020,6440,6450,6450,6440,160
20231019,104200,807060610,6450,6450,6460,6450,805
20231019,104100,801860450,6440,6440,6450,6440,1907
20231019,104000,789569220,6450,6460,6460,6450,4
20231019,103900,789543400,6440,6450,6450,6440,431
20231019,103800,786766320,6460,6460,6460,6460,342
20231019,103700,784557000,6470,6460,6470,6460,11
20231019,103600,784485930,6470,6460,6470,6460,39
20231019,103500,784233970,6470,6450,6470,6450,28
20231019,103400,784053160,6460,6470,6470,6460,126
20231019,103300,783238920,6460,6460,6470,6460,127
20231019,103200,782417530,6470,6470,6470,6460,47
20231019,103100,782113630,6470,6470,6480,6470,767
20231019,103000,777148300,6480,6480,6480,6470,22
20231019,102900,777005920,6470,6480,6480,6470,458
20231019,102800,774042080,6480,6480,6490,6480,621
20231019,102700,770017990,6490,6490,6490,6490,23
20231019,102600,769868720,6500,6480,6500,6480,1319
20231019,102500,761307140,6480,6470,6480,6470,48
20231019,102400,760996280,6480,6460,6480,6460,246
20231019,102300,759404710,6470,6480,6480,6470,3886
20231019,102200,734262230,6480,6460,6480,6460,1338
20231019,102100,725595840,6470,6450,6470,6450,613
20231019,102000,721630650,6450,6440,6450,6440,621
20231019,101900,717625660,6440,6430,6440,6430,1150
20231019,101800,710220240,6420,6420,6430,6420,2281
20231019,101700,695553520,6430,6420,6430,6420,24
20231019,101600,695399390,6420,6420,6420,6420,10
20231019,101500,695335190,6420,6420,6420,6420,18
20231019,101400,695219630,6430,6410,6430,6410,208
20231019,101300,693884340,6410,6420,6420,6410,33
20231019,101200,693672600,6420,6420,6420,6410,2338
20231019,101100,678674500,6420,6420,6420,6420,464
20231019,101000,675695620,6430,6420,6430,6420,68
20231019,100900,675258560,6430,6410,6430,6410,128
20231019,100800,674437040,6410,6410,6410,6410,65
20231019,100700,674020390,6410,6400,6420,6400,5023
20231019,100600,641822500,6400,6410,6410,6400,21
20231019,100500,641688000,6410,6400,6410,6400,268
20231019,100400,639971390,6410,6410,6410,6400,2009
20231019,100300,627095820,6420,6440,6440,6420,1793
20231019,100200,615571220,6440,6440,6440,6440,33
20231019,100100,615358700,6450,6440,6450,6440,845
20231019,100000,609916770,6450,6440,6450,6440,20
20231019,095900,609787950,6450,6440,6450,6430,372
20231019,095800,607392360,6440,6430,6440,6430,845
20231019,095700,601950660,6440,6430,6440,6430,73
20231019,095600,601480640,6440,6430,6440,6420,768
20231019,095500,596542030,6430,6420,6430,6420,253
20231019,095400,594915420,6430,6420,6430,6420,34
20231019,095300,594696980,6420,6420,6420,6420,2020
20231019,095200,581728580,6430,6440,6440,6420,1250
20231019,095100,573683400,6440,6430,6440,6420,451
20231019,095000,570783740,6440,6420,6450,6420,169
20231019,094900,569695740,6430,6440,6440,6430,442
20231019,094800,566849350,6440,6450,6450,6440,892
20231019,094700,561102550,6460,6460,6460,6460,221
20231019,094600,559674890,6470,6460,6470,6460,713
20231019,094500,555067890,6470,6460,6470,6460,443
20231019,094400,552201860,6460,6450,6460,6440,1762
20231019,094300,540832130,6450,6420,6450,6420,3106
20231019,094200,520823270,6420,6410,6420,6410,20
20231019,094100,520694970,6440,6420,6440,6400,964
20231019,094000,514508430,6430,6420,6430,6420,382
20231019,093900,512055320,6430,6430,6430,6430,37
20231019,093800,511817410,6440,6430,6450,6430,1320
20231019,093700,503315410,6440,6440,6440,6440,634
20231019,093600,499232450,6450,6450,6450,6450,240
20231019,093500,497684450,6460,6430,6460,6430,632
20231019,093400,493611500,6430,6420,6430,6410,1811
20231019,093300,481983410,6420,6390,6420,6390,603
20231019,093200,478118100,6400,6390,6400,6390,392
20231019,093100,475609490,6410,6400,6410,6400,2381
20231019,093000,460370940,6400,6380,6400,6370,500
20231019,092900,457180130,6370,6360,6390,6360,643
20231019,092800,453077530,6360,6380,6380,6360,462
20231019,092700,450136690,6380,6390,6390,6380,113
20231019,092600,449415650,6400,6390,6400,6390,161
20231019,092500,448386700,6400,6360,6400,6360,54
20231019,092400,448043160,6360,6370,6370,6360,2621
20231019,092300,431367650,6370,6380,6380,6370,80
20231019,092200,430858020,6380,6380,6380,6380,303
20231019,092100,428924880,6380,6390,6390,6360,4038
20231019,092000,403186310,6400,6400,6400,6400,162
20231019,091900,402149510,6390,6390,6390,6390,6
20231019,091800,402111170,6400,6390,6400,6390,5
20231019,091700,402079200,6380,6390,6390,6380,7
20231019,091600,402034500,6390,6380,6390,6380,3005
20231019,091500,382852580,6380,6380,6380,6380,26
20231019,091400,382686700,6410,6420,6420,6380,3083
20231019,091300,362990380,6420,6420,6420,6360,2105
20231019,091200,349556520,6420,6400,6420,6400,1919
20231019,091100,337256590,6350,6410,6410,6350,473
20231019,091000,334234580,6390,6360,6390,6320,5175
20231019,090900,301410920,6360,6350,6370,6350,439
20231019,090800,298623230,6350,6380,6390,6350,229
20231019,090700,297163990,6350,6350,6390,6340,1007
20231019,090600,290765730,6380,6400,6400,6330,7133
20231019,090500,245438340,6410,6440,6440,6330,12322
20231019,090400,167156990,6440,6430,6450,6420,1930
20231019,090300,154731220,6440,6370,6440,6370,5046
20231019,090200,122480330,6350,6330,6370,6330,1234
20231019,090100,114662970,6330,6360,6380,6330,1996
20231019,090000,101976920,6350,6390,6390,6310,16029