stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,194800,3137123090,6340,6340,6340,6340,9576
20231020,194700,3137123090,6340,6340,6340,6340,0
20231020,194600,3137123090,6340,6340,6340,6340,0
20231020,194500,3137123090,6340,6340,6340,6340,0
20231020,194400,3137123090,6340,6340,6340,6340,0
20231020,194300,3137123090,6340,6340,6340,6340,0
20231020,194200,3137123090,6340,6340,6340,6340,0
20231020,194100,3137123090,6340,6340,6340,6340,0
20231020,194000,3137123090,6340,6340,6340,6340,0
20231020,193900,3137123090,6340,6340,6340,6340,0
20231020,193800,3137123090,6340,6340,6340,6340,0
20231020,193700,3137123090,6340,6340,6340,6340,0
20231020,193600,3137123090,6340,6340,6340,6340,0
20231020,193500,3137123090,6340,6340,6340,6340,0
20231020,193400,3137123090,6340,6340,6340,6340,0
20231020,193300,3137123090,6340,6340,6340,6340,0
20231020,193200,3137123090,6340,6340,6340,6340,0
20231020,193100,3137123090,6340,6340,6340,6340,0
20231020,193000,3137123090,6340,6340,6340,6340,0
20231020,192900,3137123090,6340,6340,6340,6340,0
20231020,192800,3137123090,6340,6340,6340,6340,0
20231020,192700,3137123090,6340,6340,6340,6340,0
20231020,192600,3137123090,6340,6340,6340,6340,0
20231020,192500,3137123090,6340,6340,6340,6340,0
20231020,192400,3137123090,6340,6340,6340,6340,0
20231020,192300,3137123090,6340,6340,6340,6340,0
20231020,192200,3137123090,6340,6340,6340,6340,0
20231020,192100,3137123090,6340,6340,6340,6340,0
20231020,192000,3137123090,6340,6340,6340,6340,0
20231020,191900,3137123090,6340,6340,6340,6340,0
20231020,191800,3137123090,6340,6340,6340,6340,9576
20231020,191700,3137123090,6340,6340,6340,6340,0
20231020,191600,3137123090,6340,6340,6340,6340,0
20231020,191500,3137123090,6340,6340,6340,6340,0
20231020,191400,3137123090,6340,6340,6340,6340,0
20231020,191300,3137123090,6340,6340,6340,6340,0
20231020,191200,3137123090,6340,6340,6340,6340,0
20231020,191100,3137123090,6340,6340,6340,6340,0
20231020,191000,3137123090,6340,6340,6340,6340,0
20231020,190900,3137123090,6340,6340,6340,6340,0
20231020,190800,3137123090,6340,6340,6340,6340,0
20231020,190700,3137123090,6340,6340,6340,6340,0
20231020,190600,3137123090,6340,6340,6340,6340,0
20231020,190500,3137123090,6340,6340,6340,6340,0
20231020,190400,3137123090,6340,6340,6340,6340,0
20231020,190300,3137123090,6340,6340,6340,6340,0
20231020,190200,3137123090,6340,6340,6340,6340,0
20231020,190100,3137123090,6340,6340,6340,6340,0
20231020,190000,3137123090,6340,6340,6340,6340,0
20231020,185900,3137123090,6340,6340,6340,6340,0
20231020,185800,3137123090,6340,6340,6340,6340,0
20231020,185700,3137123090,6340,6340,6340,6340,0
20231020,185600,3137123090,6340,6340,6340,6340,0
20231020,185500,3137123090,6340,6340,6340,6340,0
20231020,185400,3137123090,6340,6340,6340,6340,0
20231020,185300,3137123090,6340,6340,6340,6340,0
20231020,185200,3137123090,6340,6340,6340,6340,0
20231020,185100,3137123090,6340,6340,6340,6340,0
20231020,185000,3137123090,6340,6340,6340,6340,0
20231020,184900,3137123090,6340,6340,6340,6340,0
20231020,184800,3137123090,6340,6340,6340,6340,9576
20231020,184700,3137123090,6340,6340,6340,6340,0
20231020,184600,3137123090,6340,6340,6340,6340,0
20231020,184500,3137123090,6340,6340,6340,6340,0
20231020,184400,3137123090,6340,6340,6340,6340,0
20231020,184300,3137123090,6340,6340,6340,6340,0
20231020,184200,3137123090,6340,6340,6340,6340,0
20231020,184100,3137123090,6340,6340,6340,6340,0
20231020,184000,3137123090,6340,6340,6340,6340,0
20231020,183900,3137123090,6340,6340,6340,6340,0
20231020,183800,3137123090,6340,6340,6340,6340,0
20231020,183700,3137123090,6340,6340,6340,6340,0
20231020,183600,3137123090,6340,6340,6340,6340,0
20231020,183500,3137123090,6340,6340,6340,6340,0
20231020,183400,3137123090,6340,6340,6340,6340,0
20231020,183300,3137123090,6340,6340,6340,6340,0
20231020,183200,3137123090,6340,6340,6340,6340,0
20231020,183100,3137123090,6340,6340,6340,6340,0
20231020,183000,3137123090,6340,6340,6340,6340,0
20231020,182900,3137123090,6340,6340,6340,6340,0
20231020,182800,3137123090,6340,6340,6340,6340,0
20231020,182700,3137123090,6340,6340,6340,6340,0
20231020,182600,3137123090,6340,6340,6340,6340,0
20231020,182500,3137123090,6340,6340,6340,6340,0
20231020,182400,3137123090,6340,6340,6340,6340,0
20231020,182300,3137123090,6340,6340,6340,6340,0
20231020,182200,3137123090,6340,6340,6340,6340,0
20231020,182100,3137123090,6340,6340,6340,6340,0
20231020,182000,3137123090,6340,6340,6340,6340,0
20231020,181900,3137123090,6340,6340,6340,6340,0
20231020,181800,3137123090,6340,6340,6340,6340,9576
20231020,181700,3137123090,6340,6340,6340,6340,0
20231020,181600,3137123090,6340,6340,6340,6340,0
20231020,181500,3137123090,6340,6340,6340,6340,0
20231020,181400,3137123090,6340,6340,6340,6340,0
20231020,181300,3137123090,6340,6340,6340,6340,0
20231020,181200,3137123090,6340,6340,6340,6340,0
20231020,181100,3137123090,6340,6340,6340,6340,0
20231020,181000,3137123090,6340,6340,6340,6340,0
20231020,180900,3137123090,6340,6340,6340,6340,0
20231020,180800,3137123090,6340,6340,6340,6340,0
20231020,180700,3137123090,6340,6340,6340,6340,0
20231020,180600,3137123090,6340,6340,6340,6340,0
20231020,180500,3137123090,6340,6340,6340,6340,0
20231020,180400,3137123090,6340,6340,6340,6340,0
20231020,180300,3137123090,6340,6340,6340,6340,0
20231020,180200,3137123090,6340,6340,6340,6340,0
20231020,180100,3137123090,6340,6340,6340,6340,0
20231020,180000,3137123090,6340,6340,6340,6340,0
20231020,175900,3137123090,6340,6340,6340,6340,0
20231020,175800,3137123090,6340,6340,6340,6340,0
20231020,175700,3137123090,6340,6340,6340,6340,0
20231020,175600,3137123090,6340,6340,6340,6340,0
20231020,175500,3137123090,6340,6340,6340,6340,0
20231020,175400,3137123090,6340,6340,6340,6340,0
20231020,175300,3137123090,6340,6340,6340,6340,0
20231020,175200,3137123090,6340,6340,6340,6340,0
20231020,175100,3137123090,6340,6340,6340,6340,0
20231020,175000,3137123090,6340,6340,6340,6340,0
20231020,174900,3137123090,6340,6340,6340,6340,0
20231020,174800,3137123090,6340,6340,6340,6340,9576
20231020,174700,3137123090,6340,6340,6340,6340,0
20231020,174600,3137123090,6340,6340,6340,6340,0
20231020,174500,3137123090,6340,6340,6340,6340,0
20231020,174400,3137123090,6340,6340,6340,6340,0
20231020,174300,3137123090,6340,6340,6340,6340,0
20231020,174200,3137123090,6340,6340,6340,6340,0
20231020,174100,3137123090,6340,6340,6340,6340,0
20231020,174000,3137123090,6340,6340,6340,6340,0
20231020,173900,3137123090,6340,6340,6340,6340,0
20231020,173800,3137123090,6340,6340,6340,6340,0
20231020,173700,3137123090,6340,6340,6340,6340,0
20231020,173600,3137123090,6340,6340,6340,6340,0
20231020,173500,3137123090,6340,6340,6340,6340,0
20231020,173400,3137123090,6340,6340,6340,6340,0
20231020,173300,3137123090,6340,6340,6340,6340,0
20231020,173200,3137123090,6340,6340,6340,6340,0
20231020,173100,3137123090,6340,6340,6340,6340,0
20231020,173000,3137123090,6340,6340,6340,6340,0
20231020,172900,3137123090,6340,6340,6340,6340,0
20231020,172800,3137123090,6340,6340,6340,6340,0
20231020,172700,3137123090,6340,6340,6340,6340,0
20231020,172600,3137123090,6340,6340,6340,6340,0
20231020,172500,3137123090,6340,6340,6340,6340,0
20231020,172400,3137123090,6340,6340,6340,6340,0
20231020,172300,3137123090,6340,6340,6340,6340,0
20231020,172200,3137123090,6340,6340,6340,6340,0
20231020,172100,3137123090,6340,6340,6340,6340,0
20231020,172000,3137123090,6340,6340,6340,6340,0
20231020,171900,3137123090,6340,6340,6340,6340,0
20231020,171800,3137123090,6340,6340,6340,6340,9576
20231020,171700,3137123090,6340,6340,6340,6340,0
20231020,171600,3137123090,6340,6340,6340,6340,0
20231020,171500,3137123090,6340,6340,6340,6340,0
20231020,171400,3137123090,6340,6340,6340,6340,0
20231020,171300,3137123090,6340,6340,6340,6340,0
20231020,171200,3137123090,6340,6340,6340,6340,0
20231020,171100,3137123090,6340,6340,6340,6340,0
20231020,171000,3137123090,6340,6340,6340,6340,0
20231020,170900,3137123090,6340,6340,6340,6340,0
20231020,170800,3137123090,6340,6340,6340,6340,0
20231020,170700,3137123090,6340,6340,6340,6340,0
20231020,170600,3137123090,6340,6340,6340,6340,0
20231020,170500,3137123090,6340,6340,6340,6340,0
20231020,170400,3137123090,6340,6340,6340,6340,0
20231020,170300,3137123090,6340,6340,6340,6340,0
20231020,170200,3137123090,6340,6340,6340,6340,0
20231020,170100,3137123090,6340,6340,6340,6340,0
20231020,170000,3137123090,6340,6340,6340,6340,0
20231020,165900,3137123090,6340,6340,6340,6340,0
20231020,165800,3137123090,6340,6340,6340,6340,0
20231020,165700,3137123090,6340,6340,6340,6340,0
20231020,165600,3137123090,6340,6340,6340,6340,0
20231020,165500,3137123090,6340,6340,6340,6340,0
20231020,165400,3137123090,6340,6340,6340,6340,0
20231020,165300,3137123090,6340,6340,6340,6340,0
20231020,165200,3137123090,6340,6340,6340,6340,0
20231020,165100,3137123090,6340,6340,6340,6340,0
20231020,165000,3137123090,6340,6340,6340,6340,0
20231020,164900,3137123090,6340,6340,6340,6340,0
20231020,164800,3137123090,6340,6340,6340,6340,9576
20231020,164700,3137123090,6340,6340,6340,6340,0
20231020,164600,3137123090,6340,6340,6340,6340,0
20231020,164500,3137123090,6340,6340,6340,6340,0
20231020,164400,3137123090,6340,6340,6340,6340,0
20231020,164300,3137123090,6340,6340,6340,6340,0
20231020,164200,3137123090,6340,6340,6340,6340,0
20231020,164100,3137123090,6340,6340,6340,6340,0
20231020,164000,3137123090,6340,6340,6340,6340,0
20231020,163900,3137123090,6340,6340,6340,6340,0
20231020,163800,3137123090,6340,6340,6340,6340,0
20231020,163700,3137123090,6340,6340,6340,6340,0
20231020,163600,3137123090,6340,6340,6340,6340,0
20231020,163500,3137123090,6340,6340,6340,6340,0
20231020,163400,3137123090,6340,6340,6340,6340,0
20231020,163300,3137123090,6340,6340,6340,6340,0
20231020,163200,3137123090,6340,6340,6340,6340,0
20231020,163100,3137123090,6340,6340,6340,6340,0
20231020,163000,3137123090,6340,6340,6340,6340,0
20231020,162900,3137123090,6340,6340,6340,6340,0
20231020,162800,3137123090,6340,6340,6340,6340,0
20231020,162700,3137123090,6340,6340,6340,6340,0
20231020,162600,3137123090,6340,6340,6340,6340,0
20231020,162500,3137123090,6340,6340,6340,6340,0
20231020,162400,3137123090,6340,6340,6340,6340,0
20231020,162300,3137123090,6340,6340,6340,6340,0
20231020,162200,3137123090,6340,6340,6340,6340,0
20231020,162100,3137123090,6340,6340,6340,6340,0
20231020,162000,3137123090,6340,6340,6340,6340,0
20231020,161900,3137123090,6340,6340,6340,6340,0
20231020,161800,3137123090,6340,6340,6340,6340,9576
20231020,161700,3137123090,6340,6340,6340,6340,0
20231020,161600,3137123090,6340,6340,6340,6340,0
20231020,161500,3137123090,6340,6340,6340,6340,0
20231020,161400,3137123090,6340,6340,6340,6340,0
20231020,161300,3137123090,6340,6340,6340,6340,0
20231020,161200,3137123090,6340,6340,6340,6340,0
20231020,161100,3137123090,6340,6340,6340,6340,0
20231020,161000,3137123090,6340,6340,6340,6340,0
20231020,160900,3137123090,6340,6340,6340,6340,0
20231020,160800,3137123090,6340,6340,6340,6340,0
20231020,160700,3137123090,6340,6340,6340,6340,0
20231020,160600,3137123090,6340,6340,6340,6340,0
20231020,160500,3137123090,6340,6340,6340,6340,0
20231020,160400,3137123090,6340,6340,6340,6340,0
20231020,160300,3137123090,6340,6340,6340,6340,0
20231020,160200,3137123090,6340,6340,6340,6340,0
20231020,160100,3137123090,6340,6340,6340,6340,0
20231020,160000,3137123090,6340,6340,6340,6340,0
20231020,155900,3137123090,6340,6340,6340,6340,0
20231020,155800,3137123090,6340,6340,6340,6340,0
20231020,155700,3137123090,6340,6340,6340,6340,0
20231020,155600,3137123090,6340,6340,6340,6340,0
20231020,155500,3137123090,6340,6340,6340,6340,0
20231020,155400,3137123090,6340,6340,6340,6340,0
20231020,155300,3137123090,6340,6340,6340,6340,0
20231020,155200,3137123090,6340,6340,6340,6340,0
20231020,155100,3137123090,6340,6340,6340,6340,0
20231020,155000,3137123090,6340,6340,6340,6340,0
20231020,154900,3137123090,6340,6340,6340,6340,0
20231020,154800,3137123090,6340,6340,6340,6340,9576
20231020,154700,3137123090,6340,6340,6340,6340,0
20231020,154600,3137123090,6340,6340,6340,6340,0
20231020,154500,3137123090,6340,6340,6340,6340,0
20231020,154400,3137123090,6340,6340,6340,6340,0
20231020,154300,3137123090,6340,6340,6340,6340,0
20231020,154200,3137123090,6340,6340,6340,6340,0
20231020,154100,3137123090,6340,6340,6340,6340,0
20231020,154000,3137123090,6340,6340,6340,6340,0
20231020,153900,3137123090,6340,6340,6340,6340,0
20231020,153800,3137123090,6340,6340,6340,6340,0
20231020,153700,3137123090,6340,6340,6340,6340,0
20231020,153600,3137123090,6340,6340,6340,6340,0
20231020,153500,3137123090,6340,6340,6340,6340,0
20231020,153400,3137123090,6340,6340,6340,6340,0
20231020,153300,3137123090,6340,6340,6340,6340,0
20231020,153200,3137123090,6340,6340,6340,6340,0
20231020,153100,3137123090,6340,6340,6340,6340,0
20231020,153000,3137123090,6340,6340,6340,6340,9576
20231020,152900,3076411250,6310,6310,6310,6310,0
20231020,152800,3076411250,6310,6310,6310,6310,0
20231020,152700,3076411250,6310,6310,6310,6310,0
20231020,152600,3076411250,6310,6310,6310,6310,0
20231020,152500,3076411250,6310,6310,6310,6310,0
20231020,152400,3076411250,6310,6310,6310,6310,0
20231020,152300,3076411250,6310,6310,6310,6310,0
20231020,152200,3076411250,6310,6310,6310,6310,0
20231020,152100,3076411250,6310,6310,6310,6310,0
20231020,152000,3076411250,6310,6310,6310,6310,0
20231020,151900,3076411250,6310,6320,6330,6300,2819
20231020,151800,3058629590,6320,6320,6320,6310,598
20231020,151700,3054850530,6310,6310,6320,6300,2223
20231020,151600,3040833500,6320,6320,6320,6310,1277
20231020,151500,3032775560,6300,6300,6300,6300,3116
20231020,151400,3013144760,6320,6340,6340,6320,5125
20231020,151300,2980722020,6350,6350,6360,6350,1029
20231020,151200,2974187750,6340,6320,6340,6320,2350
20231020,151100,2959299040,6340,6340,6340,6320,432
20231020,151000,2956564160,6340,6330,6340,6320,493
20231020,150900,2953447400,6330,6340,6340,6330,241
20231020,150800,2951921860,6330,6330,6330,6330,1013
20231020,150700,2945509570,6320,6320,6320,6300,4777
20231020,150600,2915344180,6330,6340,6340,6330,787
20231020,150500,2910362370,6340,6340,6350,6340,2207
20231020,150400,2896369980,6340,6330,6340,6330,1027
20231020,150300,2889859060,6340,6330,6340,6330,546
20231020,150200,2886402860,6340,6350,6350,6340,1022
20231020,150100,2879922810,6350,6330,6350,6330,168
20231020,150000,2878857740,6340,6340,6340,6340,101
20231020,145900,2878217400,6350,6330,6350,6330,532
20231020,145800,2874843360,6330,6340,6340,6330,569
20231020,145700,2871241500,6330,6350,6350,6330,2693
20231020,145600,2854172490,6340,6350,6350,6340,2554
20231020,145500,2837966200,6350,6340,6350,6340,2728
20231020,145400,2820644400,6350,6350,6360,6350,2773
20231020,145300,2803034840,6340,6340,6350,6330,2363
20231020,145200,2788051970,6350,6360,6360,6350,3848
20231020,145100,2763595280,6360,6370,6380,6360,4137
20231020,145000,2737252900,6360,6380,6380,6360,2215
20231020,144900,2723141590,6380,6380,6380,6370,372
20231020,144800,2720768850,6370,6370,6370,6370,1221
20231020,144700,2712991080,6360,6370,6380,6360,1174
20231020,144600,2705509820,6360,6370,6370,6360,270
20231020,144500,2703790390,6360,6350,6360,6350,1905
20231020,144400,2691675490,6350,6350,6350,6350,1968
20231020,144300,2679178690,6350,6350,6360,6340,3463
20231020,144200,2657189100,6350,6350,6350,6350,2421
20231020,144100,2641815750,6350,6350,6350,6340,4794
20231020,144000,2611374320,6350,6350,6360,6350,61
20231020,143900,2610986960,6360,6360,6360,6360,2233
20231020,143800,2596785080,6360,6360,6370,6360,1100
20231020,143700,2589788080,6350,6360,6360,6350,1247
20231020,143600,2581857630,6360,6360,6360,6360,107
20231020,143500,2581177110,6360,6360,6360,6360,1147
20231020,143400,2573882190,6370,6360,6370,6360,215
20231020,143300,2572513620,6360,6360,6360,6360,0
20231020,143200,2572513620,6360,6360,6360,6360,1498
20231020,143100,2562986340,6370,6370,6370,6370,611
20231020,143000,2559094270,6370,6370,6370,6370,208
20231020,142900,2557769310,6360,6360,6360,6360,339
20231020,142800,2555613270,6360,6370,6370,6360,147
20231020,142700,2554677350,6360,6370,6370,6360,143
20231020,142600,2553766870,6360,6360,6370,6360,379
20231020,142500,2551354030,6350,6350,6350,6350,2096
20231020,142400,2538044430,6340,6340,6340,6340,137
20231020,142300,2537175850,6340,6340,6340,6340,5
20231020,142200,2537144150,6340,6350,6350,6340,71
20231020,142100,2536693770,6340,6350,6350,6340,159
20231020,142000,2535684550,6340,6330,6350,6330,884
20231020,141900,2530078440,6320,6320,6320,6320,47
20231020,141800,2529781400,6320,6330,6330,6320,53
20231020,141700,2529446340,6320,6330,6330,6320,40
20231020,141600,2529193190,6330,6330,6340,6320,170
20231020,141500,2528117090,6320,6320,6330,6320,273
20231020,141400,2526391720,6320,6330,6330,6320,117
20231020,141300,2525651580,6330,6330,6330,6330,47
20231020,141200,2525354070,6330,6330,6330,6330,83
20231020,141100,2524828680,6320,6340,6340,6320,1015
20231020,141000,2518404140,6330,6330,6330,6330,47
20231020,140900,2518106630,6330,6330,6330,6330,332
20231020,140800,2516005070,6340,6330,6340,6330,2370
20231020,140700,2501002470,6340,6350,6350,6340,840
20231020,140600,2495676770,6350,6350,6350,6350,12
20231020,140500,2495600570,6350,6350,6350,6340,141
20231020,140400,2494705690,6350,6350,6350,6350,5
20231020,140300,2494673940,6370,6350,6370,6350,947
20231020,140200,2488645940,6350,6350,6350,6350,10
20231020,140100,2488582440,6350,6350,6360,6350,1876
20231020,140000,2476664940,6350,6350,6350,6350,43
20231020,135900,2476391890,6360,6370,6370,6360,114
20231020,135800,2475666700,6370,6370,6370,6370,1313
20231020,135700,2467302890,6370,6380,6380,6370,376
20231020,135600,2464905670,6380,6370,6380,6370,232
20231020,135500,2463426230,6380,6370,6380,6370,51
20231020,135400,2463101350,6370,6370,6370,6370,40
20231020,135300,2462846550,6370,6370,6380,6370,581
20231020,135200,2459144950,6360,6360,6370,6360,92
20231020,135100,2458559720,6360,6360,6360,6360,43
20231020,135000,2458286240,6360,6370,6370,6360,1775
20231020,134900,2446979960,6380,6370,6380,6370,147
20231020,134800,2446042570,6370,6380,6380,6370,143
20231020,134700,2445130660,6380,6380,6380,6380,474
20231020,134600,2442106540,6380,6380,6380,6370,310
20231020,134500,2440129210,6370,6370,6370,6370,50
20231020,134400,2439810710,6390,6390,6400,6360,2013
20231020,134300,2426947720,6380,6370,6380,6360,1130
20231020,134200,2419744750,6370,6360,6370,6360,806
20231020,134100,2414617950,6360,6380,6380,6360,1302
20231020,134000,2406324630,6370,6380,6390,6370,852
20231020,133900,2400889290,6380,6350,6380,6340,2322
20231020,133800,2386096410,6350,6350,6360,6340,1358
20231020,133700,2377474060,6340,6330,6350,6330,742
20231020,133600,2372770180,6330,6330,6340,6330,61
20231020,133500,2372383920,6340,6340,6340,6340,1
20231020,133400,2372377580,6340,6330,6340,6330,1736
20231020,133300,2361388670,6330,6320,6330,6320,720
20231020,133200,2356831600,6330,6320,6330,6310,1388
20231020,133100,2348059900,6320,6310,6320,6310,2485
20231020,133000,2332358310,6310,6300,6310,6300,480
20231020,132900,2329330840,6290,6290,6290,6290,47
20231020,132800,2329035210,6300,6300,6310,6290,992
20231020,132700,2322779580,6290,6290,6290,6290,85
20231020,132600,2322244930,6280,6290,6300,6280,1508
20231020,132500,2312745170,6300,6280,6300,6280,810
20231020,132400,2307643650,6300,6300,6300,6300,0
20231020,132300,2307643650,6300,6310,6310,6300,188
20231020,132200,2306458420,6310,6310,6310,6300,61
20231020,132100,2306074020,6310,6280,6310,6280,1299
20231020,132000,2297887440,6280,6280,6290,6280,1944
20231020,131900,2285668310,6270,6270,6270,6270,51
20231020,131800,2285348540,6280,6280,6280,6280,810
20231020,131700,2280261740,6280,6280,6290,6280,53
20231020,131600,2279928860,6290,6290,6290,6290,296
20231020,131500,2278067020,6290,6280,6290,6280,189
20231020,131400,2276878650,6290,6290,6300,6290,745
20231020,131300,2272186160,6290,6280,6290,6280,49
20231020,131200,2271878430,6290,6280,6290,6280,204
20231020,131100,2270596450,6280,6280,6280,6270,460
20231020,131000,2267708500,6280,6290,6290,6280,60
20231020,130900,2267331570,6300,6300,6300,6290,122
20231020,130800,2266563400,6290,6290,6290,6290,247
20231020,130700,2265009770,6290,6300,6300,6290,110
20231020,130600,2264317860,6290,6290,6290,6280,347
20231020,130500,2262135700,6290,6290,6290,6290,47
20231020,130400,2261840070,6300,6300,6300,6300,1050
20231020,130300,2255225070,6290,6290,6300,6290,344
20231020,130200,2253059310,6290,6290,6290,6290,166
20231020,130100,2252015170,6290,6280,6290,6280,1381
20231020,130000,2243337090,6280,6270,6280,6270,2867
20231020,125900,2225360760,6280,6280,6280,6280,49
20231020,125800,2225053040,6280,6280,6280,6270,217
20231020,125700,2223690750,6280,6280,6280,6270,1089
20231020,125600,2216852260,6270,6270,6280,6270,1895
20231020,125500,2204964980,6270,6270,6280,6270,895
20231020,125400,2199345320,6260,6260,6260,6260,1391
20231020,125300,2190637660,6260,6250,6260,6250,1561
20231020,125200,2180867870,6260,6280,6280,6260,313
20231020,125100,2178907210,6270,6260,6270,6260,106
20231020,125000,2178243450,6270,6270,6270,6260,125
20231020,124900,2177460170,6270,6270,6270,6260,874
20231020,124800,2171982160,6270,6260,6270,6260,143
20231020,124700,2171086220,6260,6260,6260,6250,280
20231020,124600,2169333890,6250,6260,6260,6250,778
20231020,124500,2164464090,6260,6250,6260,6250,71
20231020,124400,2164020060,6260,6250,6260,6240,113
20231020,124300,2163313790,6250,6240,6250,6240,198
20231020,124200,2162076760,6240,6240,6240,6240,343
20231020,124100,2159936440,6240,6240,6240,6240,47
20231020,124000,2159643160,6250,6230,6250,6230,148
20231020,123900,2158719130,6230,6230,6230,6230,43
20231020,123800,2158451240,6230,6230,6230,6230,47
20231020,123700,2158158430,6230,6230,6230,6230,47
20231020,123600,2157865620,6240,6240,6240,6240,292
20231020,123500,2156043540,6240,6240,6240,6240,71
20231020,123400,2155600500,6240,6240,6240,6240,101
20231020,123300,2154970260,6240,6240,6240,6240,417
20231020,123200,2152368180,6240,6230,6240,6230,63
20231020,123100,2151975530,6230,6240,6240,6230,67
20231020,123000,2151557920,6240,6240,6260,6240,817
20231020,122900,2146458500,6240,6240,6240,6240,452
20231020,122800,2143638020,6240,6240,6250,6240,62
20231020,122700,2143251040,6240,6250,6250,6240,573
20231020,122600,2139675220,6250,6250,6250,6250,103
20231020,122500,2139031470,6250,6250,6250,6250,47
20231020,122400,2138737720,6230,6250,6250,6230,193
20231020,122300,2137534200,6230,6270,6270,6230,755
20231020,122200,2132807450,6270,6280,6280,6270,248
20231020,122100,2131250480,6280,6280,6290,6270,4406
20231020,122000,2103571230,6280,6270,6280,6270,2344
20231020,121900,2088863550,6250,6260,6270,6250,1491
20231020,121800,2079534380,6270,6250,6270,6250,1455
20231020,121700,2070426990,6250,6250,6260,6240,829
20231020,121600,2065242680,6250,6250,6250,6230,603
20231020,121500,2061482680,6260,6260,6270,6200,4709
20231020,121400,2032130780,6250,6250,6250,6250,47
20231020,121300,2031837030,6250,6250,6250,6250,78
20231020,121200,2031349530,6250,6250,6250,6230,81
20231020,121100,2030843920,6230,6260,6260,6230,194
20231020,121000,2029634010,6260,6230,6260,6230,521
20231020,120900,2026382700,6210,6240,6240,6210,1135
20231020,120800,2019308740,6240,6240,6240,6240,291
20231020,120700,2017492900,6240,6240,6240,6240,253
20231020,120600,2015914180,6250,6260,6260,6250,1094
20231020,120500,2009076660,6260,6260,6260,6260,211
20231020,120400,2007755800,6270,6270,6280,6260,1599
20231020,120300,1997720690,6270,6260,6270,6230,572
20231020,120200,1994140790,6260,6250,6260,6250,725
20231020,120100,1989609510,6250,6250,6250,6250,47
20231020,120000,1989315760,6250,6250,6250,6230,467
20231020,115900,1986397630,6260,6260,6260,6260,298
20231020,115800,1984532150,6270,6230,6270,6230,5881
20231020,115700,1947765740,6230,6210,6230,6210,1243
20231020,115600,1940024710,6210,6220,6220,6210,63
20231020,115500,1939633410,6210,6220,6220,6210,369
20231020,115400,1937341860,6220,6210,6220,6210,67
20231020,115300,1936925550,6210,6210,6210,6200,522
20231020,115200,1933684400,6210,6200,6210,6200,254
20231020,115100,1932108600,6210,6210,6210,6200,1057
20231020,115000,1925545060,6210,6190,6210,6190,10882
20231020,114900,1858077020,6200,6180,6200,6180,1552
20231020,114800,1848471620,6180,6190,6190,6180,143
20231020,114700,1847587380,6190,6180,6190,6180,497
20231020,114600,1844513920,6180,6180,6190,6180,327
20231020,114500,1842491060,6190,6180,6190,6180,643
20231020,114400,1838516320,6180,6180,6180,6180,47
20231020,114300,1838225860,6180,6190,6190,6180,67
20231020,114200,1837811600,6180,6180,6180,6180,43
20231020,114100,1837545860,6190,6180,6190,6180,52
20231020,114000,1837224450,6180,6180,6180,6180,747
20231020,113900,1832607990,6190,6180,6190,6180,727
20231020,113800,1828108290,6190,6180,6190,6180,126
20231020,113700,1827329350,6190,6180,6190,6180,82
20231020,113600,1826822240,6190,6190,6190,6190,2336
20231020,113500,1812362400,6190,6190,6190,6190,122
20231020,113400,1811607220,6190,6190,6200,6190,228
20231020,113300,1810195890,6200,6200,6200,6190,700
20231020,113200,1805856790,6200,6190,6200,6190,48
20231020,113100,1805559660,6200,6200,6200,6190,60
20231020,113000,1805188130,6200,6200,6200,6190,145
20231020,112900,1804289560,6190,6190,6200,6190,168
20231020,112800,1803249630,6190,6190,6190,6180,137
20231020,112700,1802402570,6190,6180,6190,6180,524
20231020,112600,1799159440,6190,6180,6190,6180,148
20231020,112500,1798243790,6180,6180,6180,6180,58
20231020,112400,1797885350,6170,6180,6180,6170,242
20231020,112300,1796391980,6190,6180,6190,6180,148
20231020,112200,1795476830,6180,6180,6190,6180,410
20231020,112100,1792943000,6180,6170,6180,6170,1618
20231020,112000,1782959190,6180,6180,6180,6180,150
20231020,111900,1782032190,6190,6190,6200,6190,206
20231020,111800,1780755230,6170,6180,6190,6170,2053
20231020,111700,1768079330,6180,6180,6180,6180,47
20231020,111600,1767788870,6180,6180,6180,6180,157
20231020,111500,1766818610,6170,6180,6180,6170,7929
20231020,111400,1717892470,6180,6180,6180,6170,1511
20231020,111300,1708568490,6180,6180,6180,6180,47
20231020,111200,1708278030,6170,6180,6180,6170,3132
20231020,111100,1688948440,6180,6180,6180,6180,1108
20231020,111000,1682101000,6180,6190,6190,6180,1647
20231020,110900,1671922070,6200,6190,6200,6180,2415
20231020,110800,1656996560,6190,6190,6190,6190,411
20231020,110700,1654452470,6190,6200,6210,6190,291
20231020,110600,1652650170,6190,6200,6200,6190,60
20231020,110500,1652278740,6200,6190,6200,6190,787
20231020,110400,1647407190,6190,6190,6190,6190,1694
20231020,110300,1636921330,6200,6200,6200,6190,217
20231020,110200,1635576360,6200,6200,6200,6200,47
20231020,110100,1635284960,6210,6210,6210,6200,2118
20231020,110000,1622151130,6220,6210,6220,6210,119
20231020,105900,1621412090,6210,6210,6210,6210,67
20231020,105800,1620996020,6210,6210,6210,6210,47
20231020,105700,1620704150,6210,6210,6210,6200,59
20231020,105600,1620337910,6210,6210,6210,6210,46
20231020,105500,1620052250,6210,6200,6220,6200,49
20231020,105400,1619747960,6220,6220,6220,6200,1537
20231020,105300,1610217130,6220,6210,6220,6200,2412
20231020,105200,1595247260,6200,6200,6200,6200,591
20231020,105100,1591583060,6200,6200,6200,6200,143
20231020,105000,1590696460,6200,6200,6200,6200,47
20231020,104900,1590405060,6210,6200,6210,6200,501
20231020,104800,1587294320,6210,6190,6210,6190,45
20231020,104700,1587015320,6200,6210,6210,6200,6327
20231020,104600,1547787290,6200,6200,6210,6200,658
20231020,104500,1543707590,6200,6200,6200,6200,84
20231020,104400,1543186790,6210,6210,6210,6210,0
20231020,104300,1543186790,6210,6210,6210,6200,192
20231020,104200,1541994490,6220,6210,6220,6210,906
20231020,104100,1536367330,6220,6210,6220,6210,68
20231020,104000,1535944940,6220,6220,6220,6210,271
20231020,103900,1534261400,6220,6220,6220,6210,505
20231020,103800,1531123200,6220,6200,6220,6200,1064
20231020,103700,1524516220,6210,6200,6210,6200,5226
20231020,103600,1492114980,6200,6200,6200,6200,207
20231020,103500,1490831580,6200,6190,6200,6190,1599
20231020,103400,1480918250,6200,6180,6200,6180,1067
20231020,103300,1474319160,6180,6200,6200,6180,374
20231020,103200,1472001600,6200,6190,6200,6190,1280
20231020,103100,1464078370,6200,6190,6200,6190,602
20231020,103000,1460346440,6190,6190,6190,6180,1106
20231020,102900,1453501730,6180,6180,6180,6180,45
20231020,102800,1453223630,6180,6160,6180,6160,2819
20231020,102700,1435821490,6160,6160,6160,6150,520
20231020,102600,1432618720,6160,6170,6170,6160,2687
20231020,102500,1416066750,6170,6170,6170,6160,1640
20231020,102400,1405948420,6170,6170,6170,6160,772
20231020,102300,1401185620,6170,6170,6180,6170,741
20231020,102200,1396613290,6170,6170,6170,6160,548
20231020,102100,1393234140,6170,6170,6170,6170,43
20231020,102000,1392968830,6180,6160,6180,6150,11132
20231020,101900,1324483270,6160,6150,6160,6150,964
20231020,101800,1318545740,6160,6190,6190,6160,12644
20231020,101700,1240604030,6190,6170,6190,6170,63
20231020,101600,1240215060,6170,6170,6180,6170,1984
20231020,101500,1227972280,6170,6170,6180,6170,882
20231020,101400,1222529760,6170,6180,6180,6170,14211
20231020,101300,1134786230,6180,6190,6190,6180,2105
20231020,101200,1121768280,6190,6200,6200,6190,189
20231020,101100,1120598170,6200,6190,6200,6180,719
20231020,101000,1116147630,6190,6190,6190,6190,3215
20231020,100900,1096246780,6190,6200,6200,6190,381
20231020,100800,1093887330,6200,6200,6200,6200,609
20231020,100700,1090111530,6200,6200,6200,6200,727
20231020,100600,1085604130,6210,6200,6210,6190,1193
20231020,100500,1078208930,6200,6200,6200,6200,191
20231020,100400,1077024730,6210,6210,6220,6210,1745
20231020,100300,1066188080,6210,6210,6210,6210,143
20231020,100200,1065300050,6210,6210,6210,6210,47
20231020,100100,1065008180,6220,6210,6220,6200,1419
20231020,100000,1056202620,6210,6230,6230,6200,744
20231020,095900,1051588020,6230,6200,6230,6190,13203
20231020,095800,969476560,6190,6190,6190,6190,263
20231020,095700,967848590,6200,6190,6200,6180,1654
20231020,095600,957611680,6200,6220,6220,6200,2256
20231020,095500,943624320,6200,6210,6220,6200,2120
20231020,095400,930447870,6200,6210,6220,6200,131
20231020,095300,929634280,6230,6200,6230,6190,677
20231020,095200,925435700,6200,6180,6200,6180,1201
20231020,095100,918000540,6190,6180,6190,6180,638
20231020,095000,914051750,6190,6190,6190,6180,2972
20231020,094900,895676540,6190,6190,6190,6190,4313
20231020,094800,868979070,6190,6210,6210,6190,11971
20231020,094700,794732120,6210,6230,6230,6210,15729
20231020,094600,696920510,6240,6240,6240,6240,1005
20231020,094500,690649310,6230,6240,6250,6230,1208
20231020,094400,683111470,6230,6250,6250,6230,1314
20231020,094300,674920130,6240,6220,6240,6220,2741
20231020,094200,657845290,6230,6230,6230,6230,2154
20231020,094100,644425870,6230,6250,6250,6230,4685
20231020,094000,615196400,6250,6270,6270,6250,1196
20231020,093900,607717430,6270,6270,6280,6270,1317
20231020,093800,599459740,6270,6280,6280,6270,880
20231020,093700,593935640,6280,6290,6310,6280,2360
20231020,093600,579078260,6300,6270,6300,6270,4059
20231020,093500,553562060,6270,6270,6270,6250,225
20231020,093400,552152230,6270,6270,6270,6270,1
20231020,093300,552145960,6270,6270,6270,6270,408
20231020,093200,549587800,6270,6280,6290,6250,1619
20231020,093100,539466210,6290,6270,6290,6270,804
20231020,093000,534418060,6250,6250,6250,6250,0
20231020,092900,534418060,6250,6260,6260,6240,2402
20231020,092800,519402060,6270,6270,6290,6270,875
20231020,092700,513915770,6270,6280,6300,6270,419
20231020,092600,511283990,6280,6250,6290,6250,1057
20231020,092500,504663390,6240,6240,6250,6230,2705
20231020,092400,487775550,6230,6240,6240,6230,1283
20231020,092300,479776100,6230,6240,6240,6230,2645
20231020,092200,463285070,6230,6240,6240,6230,1142
20231020,092100,456160390,6240,6250,6250,6230,2863
20231020,092000,438295440,6250,6250,6250,6240,919
20231020,091900,432558550,6250,6290,6290,6250,3506
20231020,091800,410633800,6290,6290,6290,6290,20
20231020,091700,410508000,6250,6250,6250,6240,2018
20231020,091600,397900510,6250,6290,6290,6240,9943
20231020,091500,335637760,6300,6280,6300,6280,1458
20231020,091400,326465470,6280,6290,6290,6280,3968
20231020,091300,301543320,6290,6290,6300,6280,1663
20231020,091200,291082820,6300,6290,6300,6290,1750
20231020,091100,280075270,6290,6290,6290,6290,2831
20231020,091000,262268280,6290,6290,6290,6280,1289
20231020,090900,254161730,6290,6290,6300,6290,325
20231020,090800,252117120,6290,6300,6300,6290,955
20231020,090700,246104430,6310,6330,6330,6310,620
20231020,090600,242185010,6340,6330,6340,6330,22
20231020,090500,242045540,6330,6350,6350,6330,1609
20231020,090400,231849990,6350,6290,6350,6280,11202
20231020,090300,160977090,6300,6320,6320,6300,764
20231020,090200,156160310,6300,6300,6300,6280,3331
20231020,090100,135209910,6300,6290,6310,6280,5143
20231020,090000,102832880,6290,6300,6300,6290,16320