stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,194900,1504715050,6390,6390,6390,6390,4187
20231023,194800,1504715050,6390,6390,6390,6390,0
20231023,194700,1504715050,6390,6390,6390,6390,0
20231023,194600,1504715050,6390,6390,6390,6390,0
20231023,194500,1504715050,6390,6390,6390,6390,0
20231023,194400,1504715050,6390,6390,6390,6390,0
20231023,194300,1504715050,6390,6390,6390,6390,0
20231023,194200,1504715050,6390,6390,6390,6390,0
20231023,194100,1504715050,6390,6390,6390,6390,0
20231023,194000,1504715050,6390,6390,6390,6390,0
20231023,193900,1504715050,6390,6390,6390,6390,0
20231023,193800,1504715050,6390,6390,6390,6390,0
20231023,193700,1504715050,6390,6390,6390,6390,0
20231023,193600,1504715050,6390,6390,6390,6390,0
20231023,193500,1504715050,6390,6390,6390,6390,0
20231023,193400,1504715050,6390,6390,6390,6390,0
20231023,193300,1504715050,6390,6390,6390,6390,0
20231023,193200,1504715050,6390,6390,6390,6390,0
20231023,193100,1504715050,6390,6390,6390,6390,0
20231023,193000,1504715050,6390,6390,6390,6390,0
20231023,192900,1504715050,6390,6390,6390,6390,0
20231023,192800,1504715050,6390,6390,6390,6390,0
20231023,192700,1504715050,6390,6390,6390,6390,0
20231023,192600,1504715050,6390,6390,6390,6390,0
20231023,192500,1504715050,6390,6390,6390,6390,0
20231023,192400,1504715050,6390,6390,6390,6390,0
20231023,192300,1504715050,6390,6390,6390,6390,0
20231023,192200,1504715050,6390,6390,6390,6390,0
20231023,192100,1504715050,6390,6390,6390,6390,0
20231023,192000,1504715050,6390,6390,6390,6390,0
20231023,191900,1504715050,6390,6390,6390,6390,4187
20231023,191800,1504715050,6390,6390,6390,6390,0
20231023,191700,1504715050,6390,6390,6390,6390,0
20231023,191600,1504715050,6390,6390,6390,6390,0
20231023,191500,1504715050,6390,6390,6390,6390,0
20231023,191400,1504715050,6390,6390,6390,6390,0
20231023,191300,1504715050,6390,6390,6390,6390,0
20231023,191200,1504715050,6390,6390,6390,6390,0
20231023,191100,1504715050,6390,6390,6390,6390,0
20231023,191000,1504715050,6390,6390,6390,6390,0
20231023,190900,1504715050,6390,6390,6390,6390,0
20231023,190800,1504715050,6390,6390,6390,6390,0
20231023,190700,1504715050,6390,6390,6390,6390,0
20231023,190600,1504715050,6390,6390,6390,6390,0
20231023,190500,1504715050,6390,6390,6390,6390,0
20231023,190400,1504715050,6390,6390,6390,6390,0
20231023,190300,1504715050,6390,6390,6390,6390,0
20231023,190200,1504715050,6390,6390,6390,6390,0
20231023,190100,1504715050,6390,6390,6390,6390,0
20231023,190000,1504715050,6390,6390,6390,6390,0
20231023,185900,1504715050,6390,6390,6390,6390,0
20231023,185800,1504715050,6390,6390,6390,6390,0
20231023,185700,1504715050,6390,6390,6390,6390,0
20231023,185600,1504715050,6390,6390,6390,6390,0
20231023,185500,1504715050,6390,6390,6390,6390,0
20231023,185400,1504715050,6390,6390,6390,6390,0
20231023,185300,1504715050,6390,6390,6390,6390,0
20231023,185200,1504715050,6390,6390,6390,6390,0
20231023,185100,1504715050,6390,6390,6390,6390,0
20231023,185000,1504715050,6390,6390,6390,6390,0
20231023,184900,1504715050,6390,6390,6390,6390,4187
20231023,184800,1504715050,6390,6390,6390,6390,0
20231023,184700,1504715050,6390,6390,6390,6390,0
20231023,184600,1504715050,6390,6390,6390,6390,0
20231023,184500,1504715050,6390,6390,6390,6390,0
20231023,184400,1504715050,6390,6390,6390,6390,0
20231023,184300,1504715050,6390,6390,6390,6390,0
20231023,184200,1504715050,6390,6390,6390,6390,0
20231023,184100,1504715050,6390,6390,6390,6390,0
20231023,184000,1504715050,6390,6390,6390,6390,0
20231023,183900,1504715050,6390,6390,6390,6390,0
20231023,183800,1504715050,6390,6390,6390,6390,0
20231023,183700,1504715050,6390,6390,6390,6390,0
20231023,183600,1504715050,6390,6390,6390,6390,0
20231023,183500,1504715050,6390,6390,6390,6390,0
20231023,183400,1504715050,6390,6390,6390,6390,0
20231023,183300,1504715050,6390,6390,6390,6390,0
20231023,183200,1504715050,6390,6390,6390,6390,0
20231023,183100,1504715050,6390,6390,6390,6390,0
20231023,183000,1504715050,6390,6390,6390,6390,0
20231023,182900,1504715050,6390,6390,6390,6390,0
20231023,182800,1504715050,6390,6390,6390,6390,0
20231023,182700,1504715050,6390,6390,6390,6390,0
20231023,182600,1504715050,6390,6390,6390,6390,0
20231023,182500,1504715050,6390,6390,6390,6390,0
20231023,182400,1504715050,6390,6390,6390,6390,0
20231023,182300,1504715050,6390,6390,6390,6390,0
20231023,182200,1504715050,6390,6390,6390,6390,0
20231023,182100,1504715050,6390,6390,6390,6390,0
20231023,182000,1504715050,6390,6390,6390,6390,0
20231023,181900,1504715050,6390,6390,6390,6390,4187
20231023,181800,1504715050,6390,6390,6390,6390,0
20231023,181700,1504715050,6390,6390,6390,6390,0
20231023,181600,1504715050,6390,6390,6390,6390,0
20231023,181500,1504715050,6390,6390,6390,6390,0
20231023,181400,1504715050,6390,6390,6390,6390,0
20231023,181300,1504715050,6390,6390,6390,6390,0
20231023,181200,1504715050,6390,6390,6390,6390,0
20231023,181100,1504715050,6390,6390,6390,6390,0
20231023,181000,1504715050,6390,6390,6390,6390,0
20231023,180900,1504715050,6390,6390,6390,6390,0
20231023,180800,1504715050,6390,6390,6390,6390,0
20231023,180700,1504715050,6390,6390,6390,6390,0
20231023,180600,1504715050,6390,6390,6390,6390,0
20231023,180500,1504715050,6390,6390,6390,6390,0
20231023,180400,1504715050,6390,6390,6390,6390,0
20231023,180300,1504715050,6390,6390,6390,6390,0
20231023,180200,1504715050,6390,6390,6390,6390,0
20231023,180100,1504715050,6390,6390,6390,6390,0
20231023,180000,1504715050,6390,6390,6390,6390,0
20231023,175900,1504715050,6390,6390,6390,6390,0
20231023,175800,1504715050,6390,6390,6390,6390,0
20231023,175700,1504715050,6390,6390,6390,6390,0
20231023,175600,1504715050,6390,6390,6390,6390,0
20231023,175500,1504715050,6390,6390,6390,6390,0
20231023,175400,1504715050,6390,6390,6390,6390,0
20231023,175300,1504715050,6390,6390,6390,6390,0
20231023,175200,1504715050,6390,6390,6390,6390,0
20231023,175100,1504715050,6390,6390,6390,6390,0
20231023,175000,1504715050,6390,6390,6390,6390,0
20231023,174900,1504715050,6390,6390,6390,6390,4187
20231023,174800,1504715050,6390,6390,6390,6390,0
20231023,174700,1504715050,6390,6390,6390,6390,0
20231023,174600,1504715050,6390,6390,6390,6390,0
20231023,174500,1504715050,6390,6390,6390,6390,0
20231023,174400,1504715050,6390,6390,6390,6390,0
20231023,174300,1504715050,6390,6390,6390,6390,0
20231023,174200,1504715050,6390,6390,6390,6390,0
20231023,174100,1504715050,6390,6390,6390,6390,0
20231023,174000,1504715050,6390,6390,6390,6390,0
20231023,173900,1504715050,6390,6390,6390,6390,0
20231023,173800,1504715050,6390,6390,6390,6390,0
20231023,173700,1504715050,6390,6390,6390,6390,0
20231023,173600,1504715050,6390,6390,6390,6390,0
20231023,173500,1504715050,6390,6390,6390,6390,0
20231023,173400,1504715050,6390,6390,6390,6390,0
20231023,173300,1504715050,6390,6390,6390,6390,0
20231023,173200,1504715050,6390,6390,6390,6390,0
20231023,173100,1504715050,6390,6390,6390,6390,0
20231023,173000,1504715050,6390,6390,6390,6390,0
20231023,172900,1504715050,6390,6390,6390,6390,0
20231023,172800,1504715050,6390,6390,6390,6390,0
20231023,172700,1504715050,6390,6390,6390,6390,0
20231023,172600,1504715050,6390,6390,6390,6390,0
20231023,172500,1504715050,6390,6390,6390,6390,0
20231023,172400,1504715050,6390,6390,6390,6390,0
20231023,172300,1504715050,6390,6390,6390,6390,0
20231023,172200,1504715050,6390,6390,6390,6390,0
20231023,172100,1504715050,6390,6390,6390,6390,0
20231023,172000,1504715050,6390,6390,6390,6390,0
20231023,171900,1504715050,6390,6390,6390,6390,4187
20231023,171800,1504715050,6390,6390,6390,6390,0
20231023,171700,1504715050,6390,6390,6390,6390,0
20231023,171600,1504715050,6390,6390,6390,6390,0
20231023,171500,1504715050,6390,6390,6390,6390,0
20231023,171400,1504715050,6390,6390,6390,6390,0
20231023,171300,1504715050,6390,6390,6390,6390,0
20231023,171200,1504715050,6390,6390,6390,6390,0
20231023,171100,1504715050,6390,6390,6390,6390,0
20231023,171000,1504715050,6390,6390,6390,6390,0
20231023,170900,1504715050,6390,6390,6390,6390,0
20231023,170800,1504715050,6390,6390,6390,6390,0
20231023,170700,1504715050,6390,6390,6390,6390,0
20231023,170600,1504715050,6390,6390,6390,6390,0
20231023,170500,1504715050,6390,6390,6390,6390,0
20231023,170400,1504715050,6390,6390,6390,6390,0
20231023,170300,1504715050,6390,6390,6390,6390,0
20231023,170200,1504715050,6390,6390,6390,6390,0
20231023,170100,1504715050,6390,6390,6390,6390,0
20231023,170000,1504715050,6390,6390,6390,6390,0
20231023,165900,1504715050,6390,6390,6390,6390,0
20231023,165800,1504715050,6390,6390,6390,6390,0
20231023,165700,1504715050,6390,6390,6390,6390,0
20231023,165600,1504715050,6390,6390,6390,6390,0
20231023,165500,1504715050,6390,6390,6390,6390,0
20231023,165400,1504715050,6390,6390,6390,6390,0
20231023,165300,1504715050,6390,6390,6390,6390,0
20231023,165200,1504715050,6390,6390,6390,6390,0
20231023,165100,1504715050,6390,6390,6390,6390,0
20231023,165000,1504715050,6390,6390,6390,6390,0
20231023,164900,1504715050,6390,6390,6390,6390,4187
20231023,164800,1504715050,6390,6390,6390,6390,0
20231023,164700,1504715050,6390,6390,6390,6390,0
20231023,164600,1504715050,6390,6390,6390,6390,0
20231023,164500,1504715050,6390,6390,6390,6390,0
20231023,164400,1504715050,6390,6390,6390,6390,0
20231023,164300,1504715050,6390,6390,6390,6390,0
20231023,164200,1504715050,6390,6390,6390,6390,0
20231023,164100,1504715050,6390,6390,6390,6390,0
20231023,164000,1504715050,6390,6390,6390,6390,0
20231023,163900,1504715050,6390,6390,6390,6390,0
20231023,163800,1504715050,6390,6390,6390,6390,0
20231023,163700,1504715050,6390,6390,6390,6390,0
20231023,163600,1504715050,6390,6390,6390,6390,0
20231023,163500,1504715050,6390,6390,6390,6390,0
20231023,163400,1504715050,6390,6390,6390,6390,0
20231023,163300,1504715050,6390,6390,6390,6390,0
20231023,163200,1504715050,6390,6390,6390,6390,0
20231023,163100,1504715050,6390,6390,6390,6390,0
20231023,163000,1504715050,6390,6390,6390,6390,0
20231023,162900,1504715050,6390,6390,6390,6390,0
20231023,162800,1504715050,6390,6390,6390,6390,0
20231023,162700,1504715050,6390,6390,6390,6390,0
20231023,162600,1504715050,6390,6390,6390,6390,0
20231023,162500,1504715050,6390,6390,6390,6390,0
20231023,162400,1504715050,6390,6390,6390,6390,0
20231023,162300,1504715050,6390,6390,6390,6390,0
20231023,162200,1504715050,6390,6390,6390,6390,0
20231023,162100,1504715050,6390,6390,6390,6390,0
20231023,162000,1504715050,6390,6390,6390,6390,0
20231023,161900,1504715050,6390,6390,6390,6390,4187
20231023,161800,1504715050,6390,6390,6390,6390,0
20231023,161700,1504715050,6390,6390,6390,6390,0
20231023,161600,1504715050,6390,6390,6390,6390,0
20231023,161500,1504715050,6390,6390,6390,6390,0
20231023,161400,1504715050,6390,6390,6390,6390,0
20231023,161300,1504715050,6390,6390,6390,6390,0
20231023,161200,1504715050,6390,6390,6390,6390,0
20231023,161100,1504715050,6390,6390,6390,6390,0
20231023,161000,1504715050,6390,6390,6390,6390,0
20231023,160900,1504715050,6390,6390,6390,6390,0
20231023,160800,1504715050,6390,6390,6390,6390,0
20231023,160700,1504715050,6390,6390,6390,6390,0
20231023,160600,1504715050,6390,6390,6390,6390,0
20231023,160500,1504715050,6390,6390,6390,6390,0
20231023,160400,1504715050,6390,6390,6390,6390,0
20231023,160300,1504715050,6390,6390,6390,6390,0
20231023,160200,1504715050,6390,6390,6390,6390,0
20231023,160100,1504715050,6390,6390,6390,6390,0
20231023,160000,1504715050,6390,6390,6390,6390,0
20231023,155900,1504715050,6390,6390,6390,6390,0
20231023,155800,1504715050,6390,6390,6390,6390,0
20231023,155700,1504715050,6390,6390,6390,6390,0
20231023,155600,1504715050,6390,6390,6390,6390,0
20231023,155500,1504715050,6390,6390,6390,6390,0
20231023,155400,1504715050,6390,6390,6390,6390,0
20231023,155300,1504715050,6390,6390,6390,6390,0
20231023,155200,1504715050,6390,6390,6390,6390,0
20231023,155100,1504715050,6390,6390,6390,6390,0
20231023,155000,1504715050,6390,6390,6390,6390,0
20231023,154900,1504715050,6390,6390,6390,6390,4187
20231023,154800,1504715050,6390,6390,6390,6390,0
20231023,154700,1504715050,6390,6390,6390,6390,0
20231023,154600,1504715050,6390,6390,6390,6390,0
20231023,154500,1504715050,6390,6390,6390,6390,0
20231023,154400,1504715050,6390,6390,6390,6390,0
20231023,154300,1504715050,6390,6390,6390,6390,0
20231023,154200,1504715050,6390,6390,6390,6390,0
20231023,154100,1504715050,6390,6390,6390,6390,0
20231023,154000,1504715050,6390,6390,6390,6390,0
20231023,153900,1504715050,6390,6390,6390,6390,0
20231023,153800,1504715050,6390,6390,6390,6390,0
20231023,153700,1504715050,6390,6390,6390,6390,0
20231023,153600,1504715050,6390,6390,6390,6390,0
20231023,153500,1504715050,6390,6390,6390,6390,0
20231023,153400,1504715050,6390,6390,6390,6390,0
20231023,153300,1504715050,6390,6390,6390,6390,0
20231023,153200,1504715050,6390,6390,6390,6390,0
20231023,153100,1504715050,6390,6390,6390,6390,0
20231023,153000,1504715050,6390,6390,6390,6390,4187
20231023,152900,1477960120,6400,6400,6400,6400,0
20231023,152800,1477960120,6400,6400,6400,6400,0
20231023,152700,1477960120,6400,6400,6400,6400,0
20231023,152600,1477960120,6400,6400,6400,6400,0
20231023,152500,1477960120,6400,6400,6400,6400,0
20231023,152400,1477960120,6400,6400,6400,6400,0
20231023,152300,1477960120,6400,6400,6400,6400,0
20231023,152200,1477960120,6400,6400,6400,6400,0
20231023,152100,1477960120,6400,6400,6400,6400,0
20231023,152000,1477960120,6400,6400,6400,6400,0
20231023,151900,1477960120,6400,6390,6400,6390,1043
20231023,151800,1471287920,6400,6400,6400,6400,1
20231023,151700,1471281520,6390,6390,6390,6390,0
20231023,151600,1471281520,6390,6390,6390,6390,260
20231023,151500,1469620120,6390,6390,6390,6390,100
20231023,151400,1468981120,6390,6390,6390,6390,589
20231023,151300,1465217410,6390,6390,6390,6390,608
20231023,151200,1461332290,6400,6400,6400,6390,919
20231023,151100,1455459060,6390,6390,6390,6390,140
20231023,151000,1454564460,6390,6400,6400,6390,332
20231023,150900,1452439830,6400,6410,6410,6400,201
20231023,150800,1451153420,6400,6400,6400,6400,459
20231023,150700,1448215820,6400,6400,6400,6400,1097
20231023,150600,1441195020,6390,6390,6390,6390,300
20231023,150500,1439278020,6390,6390,6390,6390,97
20231023,150400,1438658190,6390,6390,6390,6390,143
20231023,150300,1437744420,6390,6390,6390,6390,25
20231023,150200,1437584670,6390,6390,6400,6390,765
20231023,150100,1432692260,6390,6390,6390,6390,697
20231023,150000,1428238430,6390,6390,6390,6390,1424
20231023,145900,1419139070,6400,6380,6400,6380,782
20231023,145800,1414147110,6390,6390,6390,6380,928
20231023,145700,1408217470,6390,6390,6400,6380,896
20231023,145600,1402492470,6390,6390,6390,6390,242
20231023,145500,1400946090,6410,6390,6410,6390,1957
20231023,145400,1388427020,6390,6390,6400,6380,814
20231023,145300,1383225710,6390,6390,6390,6390,1436
20231023,145200,1374049670,6380,6380,6400,6380,575
20231023,145100,1370380700,6400,6390,6400,6380,358
20231023,145000,1368093270,6380,6390,6390,6380,860
20231023,144900,1362598070,6390,6390,6390,6390,96
20231023,144800,1361984630,6390,6390,6390,6390,400
20231023,144700,1359428630,6400,6400,6400,6390,27
20231023,144600,1359255910,6390,6390,6390,6390,560
20231023,144500,1355677510,6390,6390,6390,6390,254
20231023,144400,1354054450,6390,6390,6390,6390,131
20231023,144300,1353217360,6390,6400,6400,6390,287
20231023,144200,1351380930,6400,6400,6400,6380,903
20231023,144100,1345611940,6380,6390,6400,6380,26
20231023,144000,1345445960,6400,6390,6400,6380,851
20231023,143900,1340009190,6400,6380,6400,6380,216
20231023,143800,1338630590,6390,6380,6390,6380,2010
20231023,143700,1325806770,6390,6390,6390,6380,46
20231023,143600,1325513200,6390,6380,6390,6380,116
20231023,143500,1324773000,6390,6390,6390,6390,1
20231023,143400,1324766610,6380,6390,6390,6380,822
20231023,143300,1319521750,6390,6390,6390,6390,104
20231023,143200,1318857190,6390,6390,6390,6390,8
20231023,143100,1318806070,6390,6390,6390,6390,96
20231023,143000,1318192630,6390,6400,6400,6380,242
20231023,142900,1316646530,6400,6390,6410,6390,429
20231023,142800,1313904190,6390,6400,6400,6390,221
20231023,142700,1312491930,6400,6410,6410,6400,1164
20231023,142600,1305041560,6390,6400,6420,6390,2338
20231023,142500,1290082750,6380,6390,6400,6370,773
20231023,142400,1285142800,6390,6390,6390,6390,115
20231023,142300,1284407950,6390,6390,6400,6390,66
20231023,142200,1283986140,6390,6390,6410,6380,52
20231023,142100,1283654030,6390,6390,6390,6390,87
20231023,142000,1283098100,6370,6400,6400,6370,60
20231023,141900,1282715870,6400,6380,6400,6370,3617
20231023,141800,1259664650,6400,6390,6400,6390,92
20231023,141700,1259076140,6380,6390,6400,6380,1439
20231023,141600,1249886040,6390,6400,6400,6390,36
20231023,141500,1249655930,6400,6400,6400,6390,304
20231023,141400,1247712790,6390,6400,6400,6390,55
20231023,141300,1247361210,6400,6410,6410,6400,238
20231023,141200,1245837940,6400,6410,6410,6400,104
20231023,141100,1245171760,6400,6410,6410,6400,71
20231023,141000,1244717070,6410,6420,6420,6410,36
20231023,140900,1244486240,6400,6410,6420,6400,318
20231023,140800,1242448710,6400,6410,6410,6400,107
20231023,140700,1241763840,6400,6420,6420,6400,45
20231023,140600,1241475280,6430,6400,6430,6400,629
20231023,140500,1237436710,6400,6400,6400,6400,12
20231023,140400,1237359910,6400,6410,6410,6400,553
20231023,140300,1233820640,6400,6410,6420,6400,378
20231023,140200,1231395570,6410,6400,6410,6400,26
20231023,140100,1231229160,6410,6420,6420,6410,35
20231023,140000,1231004740,6400,6410,6430,6400,131
20231023,135900,1230165710,6400,6400,6400,6400,17
20231023,135800,1230056910,6420,6410,6420,6410,1324
20231023,135700,1221567620,6410,6400,6410,6400,120
20231023,135600,1220799290,6410,6390,6410,6390,28
20231023,135500,1220620160,6390,6390,6390,6390,87
20231023,135400,1220064230,6390,6400,6400,6390,103
20231023,135300,1219405490,6400,6400,6400,6400,0
20231023,135200,1219405490,6400,6390,6400,6390,186
20231023,135100,1218216860,6390,6400,6400,6390,231
20231023,135000,1216738540,6400,6380,6400,6380,1853
20231023,134900,1204899640,6370,6380,6380,6370,3477
20231023,134800,1182719480,6380,6390,6390,6380,161
20231023,134700,1181691730,6380,6390,6390,6380,176
20231023,134600,1180568080,6390,6390,6390,6390,67
20231023,134500,1180139950,6390,6400,6410,6390,39
20231023,134400,1179890620,6400,6410,6420,6400,326
20231023,134300,1177800960,6410,6400,6410,6390,28
20231023,134200,1177621930,6390,6400,6410,6390,66
20231023,134100,1177199810,6400,6390,6400,6390,100
20231023,134000,1176560230,6390,6400,6400,6390,26
20231023,133900,1176394010,6410,6410,6410,6400,36
20231023,133800,1176163540,6410,6420,6430,6410,165
20231023,133700,1175105340,6410,6410,6410,6410,37
20231023,133600,1174868170,6400,6400,6410,6390,869
20231023,133500,1169311990,6400,6380,6410,6380,980
20231023,133400,1163046740,6370,6410,6410,6370,2300
20231023,133300,1148373990,6410,6410,6410,6410,96
20231023,133200,1147758630,6410,6410,6410,6410,87
20231023,133100,1147200960,6410,6410,6410,6410,97
20231023,133000,1146579190,6410,6420,6420,6410,95
20231023,132900,1145969830,6420,6430,6440,6420,1266
20231023,132800,1137817380,6430,6420,6430,6420,1034
20231023,132700,1131169050,6420,6420,6430,6410,70
20231023,132600,1130720220,6410,6410,6420,6400,810
20231023,132500,1125532950,6410,6400,6410,6400,527
20231023,132400,1122160070,6410,6410,6410,6410,679
20231023,132300,1117807680,6420,6420,6420,6410,87
20231023,132200,1117249430,6420,6420,6420,6410,25
20231023,132100,1117089100,6410,6420,6420,6410,78
20231023,132000,1116589050,6410,6420,6420,6410,1487
20231023,131900,1107046510,6420,6420,6420,6420,67
20231023,131800,1106616370,6430,6420,6430,6420,47
20231023,131700,1106314530,6430,6420,6430,6420,99
20231023,131600,1105678420,6420,6420,6420,6420,489
20231023,131500,1102539040,6420,6430,6430,6420,37
20231023,131400,1102301420,6430,6440,6440,6420,110
20231023,131300,1101594520,6440,6420,6440,6420,1432
20231023,131200,1092381900,6420,6420,6430,6420,107
20231023,131100,1091694260,6420,6420,6420,6420,105
20231023,131000,1091020160,6410,6420,6430,6410,205
20231023,130900,1089703720,6410,6410,6420,6400,66
20231023,130800,1089280760,6410,6400,6410,6400,265
20231023,130700,1087583980,6390,6400,6400,6380,1510
20231023,130600,1077945060,6400,6400,6400,6400,54
20231023,130500,1077599460,6410,6410,6410,6410,523
20231023,130400,1074247030,6410,6410,6410,6410,8
20231023,130300,1074195750,6400,6410,6410,6400,54
20231023,130200,1073849780,6410,6410,6410,6410,229
20231023,130100,1072381890,6410,6410,6410,6410,75
20231023,130000,1071901140,6410,6410,6410,6410,95
20231023,125900,1071292190,6400,6410,6410,6380,3471
20231023,125800,1049100530,6410,6410,6410,6410,1145
20231023,125700,1041761080,6410,6420,6420,6410,2229
20231023,125600,1027453190,6420,6420,6420,6420,147
20231023,125500,1026509450,6430,6420,6430,6420,9
20231023,125400,1026451660,6420,6420,6420,6420,79
20231023,125300,1025944480,6420,6430,6430,6420,403
20231023,125200,1023354230,6430,6430,6430,6430,42
20231023,125100,1023084170,6430,6430,6430,6430,100
20231023,125000,1022441170,6430,6430,6440,6430,680
20231023,124900,1018067770,6430,6440,6440,6430,208
20231023,124800,1016728330,6430,6440,6440,6430,399
20231023,124700,1014159650,6430,6430,6450,6430,1933
20231023,124600,1001730120,6450,6450,6450,6430,220
20231023,124500,1000315200,6450,6440,6460,6430,127
20231023,124400,999497520,6440,6440,6440,6430,86
20231023,124300,998943970,6440,6450,6450,6440,19
20231023,124200,998821500,6430,6440,6450,6430,373
20231023,124100,996417200,6440,6450,6450,6440,112
20231023,124000,995695670,6440,6440,6440,6430,67
20231023,123900,995264360,6450,6440,6450,6440,230
20231023,123800,993783150,6440,6440,6440,6440,755
20231023,123700,988920950,6440,6430,6440,6430,267
20231023,123600,987202140,6450,6440,6450,6430,38
20231023,123500,986957700,6440,6440,6440,6440,87
20231023,123400,986397420,6440,6440,6440,6440,144
20231023,123300,985470060,6440,6450,6450,6440,38
20231023,123200,985225330,6450,6440,6450,6430,252
20231023,123100,983602230,6450,6450,6460,6450,594
20231023,123000,979770780,6450,6440,6450,6440,272
20231023,122900,978016760,6420,6420,6440,6420,145
20231023,122800,977084430,6450,6430,6450,6430,10
20231023,122700,977020100,6430,6430,6430,6430,54
20231023,122600,976672880,6430,6430,6430,6420,129
20231023,122500,975843700,6440,6430,6440,6430,53
20231023,122400,975502470,6420,6430,6430,6420,353
20231023,122300,973233140,6430,6440,6440,6420,324
20231023,122200,971148160,6440,6440,6450,6440,110
20231023,122100,970439730,6450,6430,6450,6420,56
20231023,122000,970080080,6420,6430,6440,6420,187
20231023,121900,968877810,6420,6420,6420,6420,25
20231023,121800,968717310,6420,6420,6420,6420,37
20231023,121700,968479770,6420,6430,6430,6420,70
20231023,121600,968030090,6450,6440,6450,6430,28
20231023,121500,967849920,6440,6420,6440,6420,115
20231023,121400,967110820,6450,6430,6450,6430,130
20231023,121300,966273480,6440,6410,6440,6410,680
20231023,121200,961901370,6410,6410,6410,6410,355
20231023,121100,959625820,6410,6410,6420,6410,110
20231023,121000,958920670,6410,6400,6410,6400,9
20231023,120900,958863060,6400,6400,6410,6400,81
20231023,120800,958344640,6410,6410,6420,6410,95
20231023,120700,957735170,6430,6400,6430,6400,650
20231023,120600,953562230,6390,6400,6410,6390,131
20231023,120500,952724180,6400,6400,6400,6400,104
20231023,120400,952058580,6400,6400,6400,6400,1
20231023,120300,952052180,6400,6400,6410,6400,154
20231023,120200,951066000,6400,6400,6400,6400,29
20231023,120100,950880400,6410,6400,6410,6390,68
20231023,120000,950445440,6380,6400,6400,6380,6046
20231023,115900,911863730,6400,6410,6410,6400,3087
20231023,115800,892094620,6410,6410,6410,6410,155
20231023,115700,891101070,6410,6410,6410,6410,54
20231023,115600,890754930,6410,6410,6410,6410,461
20231023,115500,887799920,6410,6410,6420,6410,84
20231023,115400,887261470,6410,6410,6410,6410,731
20231023,115300,882575760,6420,6420,6420,6420,20
20231023,115200,882447360,6410,6420,6430,6410,867
20231023,115100,876885490,6430,6430,6430,6430,298
20231023,115000,874969350,6430,6430,6430,6430,145
20231023,114900,874037000,6430,6430,6430,6430,8
20231023,114800,873985560,6430,6430,6430,6430,37
20231023,114700,873747650,6430,6430,6430,6430,146
20231023,114600,872808870,6440,6420,6440,6420,319
20231023,114500,870758750,6420,6420,6430,6420,274
20231023,114400,868998670,6430,6430,6430,6430,953
20231023,114300,862870880,6440,6440,6440,6440,0
20231023,114200,862870880,6440,6440,6440,6440,640
20231023,114100,858749280,6440,6440,6440,6440,249
20231023,114000,857145720,6440,6440,6440,6440,0
20231023,113900,857145720,6440,6440,6440,6440,366
20231023,113800,854788680,6440,6450,6450,6440,280
20231023,113700,852983640,6450,6440,6450,6440,60
20231023,113600,852596740,6440,6450,6450,6440,3787
20231023,113500,828171800,6460,6460,6460,6460,195
20231023,113400,826912100,6460,6460,6460,6450,979
20231023,113300,820587930,6460,6460,6490,6460,81
20231023,113200,820063910,6490,6460,6490,6460,251
20231023,113100,818438390,6470,6460,6470,6460,299
20231023,113000,816504030,6470,6460,6470,6450,45
20231023,112900,816213740,6460,6460,6470,6460,538
20231023,112800,812738160,6460,6460,6460,6460,40
20231023,112700,812479760,6460,6490,6490,6460,54
20231023,112600,812130800,6490,6460,6490,6460,163
20231023,112500,811076920,6490,6490,6490,6490,78
20231023,112400,810570700,6460,6470,6470,6460,82
20231023,112300,810040590,6470,6460,6470,6460,84
20231023,112200,809497790,6460,6460,6460,6460,42
20231023,112100,809226470,6460,6460,6460,6460,0
20231023,112000,809226470,6460,6470,6480,6460,177
20231023,111900,808082030,6470,6460,6470,6460,919
20231023,111800,802144930,6460,6460,6460,6460,899
20231023,111700,796337390,6460,6460,6460,6460,0
20231023,111600,796337390,6460,6470,6470,6460,48
20231023,111500,796027250,6460,6460,6460,6460,17
20231023,111400,795917430,6470,6490,6490,6470,793
20231023,111300,790786680,6470,6480,6480,6470,253
20231023,111200,789147660,6480,6480,6480,6480,9
20231023,111100,789089340,6470,6470,6470,6470,42
20231023,111000,788817600,6470,6470,6470,6470,22
20231023,110900,788675260,6470,6470,6470,6470,0
20231023,110800,788675260,6470,6470,6470,6470,342
20231023,110700,786462520,6470,6490,6490,6470,1022
20231023,110600,779830160,6460,6460,6460,6460,0
20231023,110500,779830160,6460,6480,6480,6460,1848
20231023,110400,767872590,6490,6480,6490,6480,408
20231023,110300,765224750,6480,6480,6480,6480,0
20231023,110200,765224750,6480,6480,6480,6480,167
20231023,110100,764142590,6480,6480,6480,6480,0
20231023,110000,764142590,6480,6480,6480,6480,10
20231023,105900,764077790,6480,6490,6490,6480,906
20231023,105800,758198270,6500,6500,6500,6500,2
20231023,105700,758185270,6500,6500,6500,6500,49
20231023,105600,757866770,6500,6530,6530,6500,282
20231023,105500,756030480,6530,6520,6530,6520,101
20231023,105400,755370960,6530,6520,6530,6520,531
20231023,105300,751903950,6520,6520,6520,6500,824
20231023,105200,746531970,6510,6510,6510,6510,315
20231023,105100,744481320,6490,6500,6500,6490,725
20231023,105000,739768990,6500,6510,6510,6500,201
20231023,104900,738462480,6500,6500,6500,6500,17
20231023,104800,738351980,6500,6500,6500,6500,790
20231023,104700,733216980,6500,6500,6500,6480,420
20231023,104600,730487900,6470,6470,6470,6470,59
20231023,104500,730106170,6480,6470,6480,6470,434
20231023,104400,727297000,6470,6470,6470,6470,893
20231023,104300,721519290,6470,6470,6470,6470,1324
20231023,104200,712953010,6510,6470,6510,6470,121
20231023,104100,712168140,6470,6490,6490,6470,2017
20231023,104000,699092420,6490,6490,6490,6490,42
20231023,103900,698819840,6510,6510,6510,6510,0
20231023,103800,698819840,6510,6480,6510,6480,1320
20231023,103700,690266180,6480,6490,6500,6480,702
20231023,103600,685704200,6490,6490,6500,6490,1080
20231023,103500,678693790,6490,6490,6500,6490,125
20231023,103400,677881540,6490,6490,6490,6490,0
20231023,103300,677881540,6490,6510,6520,6490,119
20231023,103200,677107170,6510,6480,6510,6480,1565
20231023,103100,666934960,6460,6460,6460,6460,0
20231023,103000,666934960,6460,6470,6500,6460,2327
20231023,102900,651861540,6460,6460,6460,6460,0
20231023,102800,651861540,6460,6450,6460,6450,6514
20231023,102700,609781270,6450,6450,6450,6450,20
20231023,102600,609652270,6450,6440,6450,6430,162
20231023,102500,608609900,6440,6430,6440,6430,128
20231023,102400,607786750,6450,6450,6450,6450,32
20231023,102300,607580350,6450,6440,6450,6440,322
20231023,102200,605504050,6440,6440,6440,6440,10
20231023,102100,605439650,6430,6430,6430,6430,0
20231023,102000,605439650,6430,6430,6430,6430,17
20231023,101900,605330340,6450,6450,6460,6450,420
20231023,101800,602620990,6420,6450,6450,6420,2722
20231023,101700,585068790,6440,6420,6440,6420,4559
20231023,101600,555709170,6430,6420,6430,6420,840
20231023,101500,550308180,6420,6420,6420,6420,482
20231023,101400,547213740,6410,6430,6430,6410,717
20231023,101300,542603770,6430,6420,6430,6420,563
20231023,101200,538989250,6410,6410,6410,6410,29
20231023,101100,538803360,6420,6420,6420,6420,2
20231023,101000,538790520,6420,6420,6420,6420,160
20231023,100900,537763320,6410,6410,6410,6410,18
20231023,100800,537647940,6430,6430,6430,6430,1860
20231023,100700,525688140,6440,6390,6440,6390,1613
20231023,100600,515309030,6390,6400,6400,6390,146
20231023,100500,514374830,6430,6410,6430,6390,2171
20231023,100400,500486040,6390,6400,6410,6390,2079
20231023,100300,487179830,6410,6410,6410,6410,800
20231023,100200,482051830,6410,6410,6410,6410,247
20231023,100100,480468560,6410,6410,6410,6410,17
20231023,100000,480359590,6420,6430,6430,6420,574
20231023,095900,476674390,6430,6430,6430,6430,312
20231023,095800,474668230,6420,6420,6420,6420,0
20231023,095700,474668230,6420,6420,6420,6420,0
20231023,095600,474668230,6420,6440,6440,6420,175
20231023,095500,473541570,6440,6430,6440,6430,688
20231023,095400,469115530,6430,6430,6430,6430,40
20231023,095300,468858330,6430,6440,6440,6430,713
20231023,095200,464267100,6450,6450,6450,6450,1427
20231023,095100,455062950,6450,6440,6450,6440,1065
20231023,095000,448198750,6440,6420,6440,6420,3252
20231023,094900,427283180,6430,6420,6430,6420,506
20231023,094800,424034560,6420,6400,6420,6400,1092
20231023,094700,417024720,6420,6420,6420,6420,4021
20231023,094600,391209900,6420,6420,6420,6400,290
20231023,094500,389351500,6410,6400,6410,6400,226
20231023,094400,387904840,6400,6410,6440,6400,2524
20231023,094300,371696070,6420,6400,6420,6400,443
20231023,094200,368853200,6410,6410,6410,6410,203
20231023,094100,367551970,6410,6420,6430,6410,653
20231023,094000,363359780,6430,6420,6430,6420,122
20231023,093900,362575770,6420,6400,6420,6400,119
20231023,093800,361812030,6420,6410,6440,6400,9952
20231023,093700,297979960,6400,6400,6400,6400,544
20231023,093600,294498360,6400,6400,6410,6400,294
20231023,093500,292615360,6400,6380,6400,6380,1317
20231023,093400,284189710,6390,6390,6390,6390,549
20231023,093300,280681600,6390,6380,6390,6380,159
20231023,093200,279665840,6390,6370,6390,6370,3531
20231023,093100,257147490,6370,6340,6370,6340,2195
20231023,093000,243167980,6340,6340,6350,6330,2294
20231023,092900,228633010,6330,6340,6340,6330,14
20231023,092800,228544350,6350,6340,6350,6340,127
20231023,092700,227739160,6310,6340,6340,6310,1625
20231023,092600,217464470,6340,6350,6350,6340,201
20231023,092500,216189120,6350,6360,6360,6350,219
20231023,092400,214798410,6350,6350,6350,6350,1380
20231023,092300,206035410,6350,6360,6370,6350,189
20231023,092200,204833520,6360,6330,6360,6330,866
20231023,092100,199330540,6330,6340,6340,6320,2798
20231023,092000,181620730,6330,6340,6340,6330,700
20231023,091900,177184730,6360,6360,6360,6360,203
20231023,091800,175893650,6340,6340,6370,6340,686
20231023,091700,171532700,6340,6340,6340,6340,500
20231023,091600,168362700,6380,6350,6380,6350,1005
20231023,091500,161979510,6350,6360,6360,6350,2259
20231023,091400,147633740,6380,6380,6380,6380,404
20231023,091300,145056220,6380,6380,6390,6380,3950
20231023,091200,119854060,6370,6370,6380,6370,456
20231023,091100,116947280,6360,6370,6380,6360,61
20231023,091000,116558760,6370,6350,6370,6350,202
20231023,090900,115274840,6330,6330,6340,6330,4733
20231023,090800,85270970,6320,6320,6320,6300,469
20231023,090700,82311790,6320,6330,6330,6320,266
20231023,090600,80628060,6330,6320,6330,6300,799
20231023,090500,75575300,6320,6330,6330,6320,213
20231023,090400,74228670,6330,6330,6340,6330,23
20231023,090300,74083070,6370,6350,6370,6330,237
20231023,090200,72575710,6340,6320,6340,6290,954
20231023,090100,66544910,6320,6300,6320,6290,2341
20231023,090000,51778250,6310,6300,6320,6300,8116