stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,192000,101904864360,9080,9080,9080,9080,152318
20231006,191900,101904864360,9080,9080,9080,9080,0
20231006,191800,101904864360,9080,9080,9080,9080,0
20231006,191700,101904864360,9080,9080,9080,9080,0
20231006,191600,101904864360,9080,9080,9080,9080,0
20231006,191500,101904864360,9080,9080,9080,9080,0
20231006,191400,101904864360,9080,9080,9080,9080,0
20231006,191300,101904864360,9080,9080,9080,9080,0
20231006,191200,101904864360,9080,9080,9080,9080,0
20231006,191100,101904864360,9080,9080,9080,9080,0
20231006,191000,101904864360,9080,9080,9080,9080,0
20231006,190900,101904864360,9080,9080,9080,9080,0
20231006,190800,101904864360,9080,9080,9080,9080,0
20231006,190700,101904864360,9080,9080,9080,9080,0
20231006,190600,101904864360,9080,9080,9080,9080,0
20231006,190500,101904864360,9080,9080,9080,9080,0
20231006,190400,101904864360,9080,9080,9080,9080,0
20231006,190300,101904864360,9080,9080,9080,9080,0
20231006,190200,101904864360,9080,9080,9080,9080,0
20231006,190100,101904864360,9080,9080,9080,9080,0
20231006,190000,101904864360,9080,9080,9080,9080,0
20231006,185900,101904864360,9080,9080,9080,9080,0
20231006,185800,101904864360,9080,9080,9080,9080,0
20231006,185700,101904864360,9080,9080,9080,9080,0
20231006,185600,101904864360,9080,9080,9080,9080,0
20231006,185500,101904864360,9080,9080,9080,9080,0
20231006,185400,101904864360,9080,9080,9080,9080,0
20231006,185300,101904864360,9080,9080,9080,9080,0
20231006,185200,101904864360,9080,9080,9080,9080,0
20231006,185100,101904864360,9080,9080,9080,9080,0
20231006,185000,101904864360,9080,9080,9080,9080,152318
20231006,184900,101904864360,9080,9080,9080,9080,0
20231006,184800,101904864360,9080,9080,9080,9080,0
20231006,184700,101904864360,9080,9080,9080,9080,0
20231006,184600,101904864360,9080,9080,9080,9080,0
20231006,184500,101904864360,9080,9080,9080,9080,0
20231006,184400,101904864360,9080,9080,9080,9080,0
20231006,184300,101904864360,9080,9080,9080,9080,0
20231006,184200,101904864360,9080,9080,9080,9080,0
20231006,184100,101904864360,9080,9080,9080,9080,0
20231006,184000,101904864360,9080,9080,9080,9080,0
20231006,183900,101904864360,9080,9080,9080,9080,0
20231006,183800,101904864360,9080,9080,9080,9080,0
20231006,183700,101904864360,9080,9080,9080,9080,0
20231006,183600,101904864360,9080,9080,9080,9080,0
20231006,183500,101904864360,9080,9080,9080,9080,0
20231006,183400,101904864360,9080,9080,9080,9080,0
20231006,183300,101904864360,9080,9080,9080,9080,0
20231006,183200,101904864360,9080,9080,9080,9080,0
20231006,183100,101904864360,9080,9080,9080,9080,0
20231006,183000,101904864360,9080,9080,9080,9080,0
20231006,182900,101904864360,9080,9080,9080,9080,0
20231006,182800,101904864360,9080,9080,9080,9080,0
20231006,182700,101904864360,9080,9080,9080,9080,0
20231006,182600,101904864360,9080,9080,9080,9080,0
20231006,182500,101904864360,9080,9080,9080,9080,0
20231006,182400,101904864360,9080,9080,9080,9080,0
20231006,182300,101904864360,9080,9080,9080,9080,0
20231006,182200,101904864360,9080,9080,9080,9080,0
20231006,182100,101904864360,9080,9080,9080,9080,0
20231006,182000,101904864360,9080,9080,9080,9080,152318
20231006,181900,101904864360,9080,9080,9080,9080,0
20231006,181800,101904864360,9080,9080,9080,9080,0
20231006,181700,101904864360,9080,9080,9080,9080,0
20231006,181600,101904864360,9080,9080,9080,9080,0
20231006,181500,101904864360,9080,9080,9080,9080,0
20231006,181400,101904864360,9080,9080,9080,9080,0
20231006,181300,101904864360,9080,9080,9080,9080,0
20231006,181200,101904864360,9080,9080,9080,9080,0
20231006,181100,101904864360,9080,9080,9080,9080,0
20231006,181000,101904864360,9080,9080,9080,9080,0
20231006,180900,101904864360,9080,9080,9080,9080,0
20231006,180800,101904864360,9080,9080,9080,9080,0
20231006,180700,101904864360,9080,9080,9080,9080,0
20231006,180600,101904864360,9080,9080,9080,9080,0
20231006,180500,101904864360,9080,9080,9080,9080,0
20231006,180400,101904864360,9080,9080,9080,9080,0
20231006,180300,101904864360,9080,9080,9080,9080,0
20231006,180200,101904864360,9080,9080,9080,9080,0
20231006,180100,101904864360,9080,9080,9080,9080,0
20231006,180000,101904864360,9080,9080,9080,9080,0
20231006,175900,101904864360,9080,9080,9080,9080,0
20231006,175800,101904864360,9080,9080,9080,9080,0
20231006,175700,101904864360,9080,9080,9080,9080,0
20231006,175600,101904864360,9080,9080,9080,9080,0
20231006,175500,101904864360,9080,9080,9080,9080,0
20231006,175400,101904864360,9080,9080,9080,9080,0
20231006,175300,101904864360,9080,9080,9080,9080,0
20231006,175200,101904864360,9080,9080,9080,9080,0
20231006,175100,101904864360,9080,9080,9080,9080,0
20231006,175000,101904864360,9080,9080,9080,9080,152318
20231006,174900,101904864360,9080,9080,9080,9080,0
20231006,174800,101904864360,9080,9080,9080,9080,0
20231006,174700,101904864360,9080,9080,9080,9080,0
20231006,174600,101904864360,9080,9080,9080,9080,0
20231006,174500,101904864360,9080,9080,9080,9080,0
20231006,174400,101904864360,9080,9080,9080,9080,0
20231006,174300,101904864360,9080,9080,9080,9080,0
20231006,174200,101904864360,9080,9080,9080,9080,0
20231006,174100,101904864360,9080,9080,9080,9080,0
20231006,174000,101904864360,9080,9080,9080,9080,0
20231006,173900,101904864360,9080,9080,9080,9080,0
20231006,173800,101904864360,9080,9080,9080,9080,0
20231006,173700,101904864360,9080,9080,9080,9080,0
20231006,173600,101904864360,9080,9080,9080,9080,0
20231006,173500,101904864360,9080,9080,9080,9080,0
20231006,173400,101904864360,9080,9080,9080,9080,0
20231006,173300,101904864360,9080,9080,9080,9080,0
20231006,173200,101904864360,9080,9080,9080,9080,0
20231006,173100,101904864360,9080,9080,9080,9080,0
20231006,173000,101904864360,9080,9080,9080,9080,0
20231006,172900,101904864360,9080,9080,9080,9080,0
20231006,172800,101904864360,9080,9080,9080,9080,0
20231006,172700,101904864360,9080,9080,9080,9080,0
20231006,172600,101904864360,9080,9080,9080,9080,0
20231006,172500,101904864360,9080,9080,9080,9080,0
20231006,172400,101904864360,9080,9080,9080,9080,0
20231006,172300,101904864360,9080,9080,9080,9080,0
20231006,172200,101904864360,9080,9080,9080,9080,0
20231006,172100,101904864360,9080,9080,9080,9080,0
20231006,172000,101904864360,9080,9080,9080,9080,152318
20231006,171900,101904864360,9080,9080,9080,9080,0
20231006,171800,101904864360,9080,9080,9080,9080,0
20231006,171700,101904864360,9080,9080,9080,9080,0
20231006,171600,101904864360,9080,9080,9080,9080,0
20231006,171500,101904864360,9080,9080,9080,9080,0
20231006,171400,101904864360,9080,9080,9080,9080,0
20231006,171300,101904864360,9080,9080,9080,9080,0
20231006,171200,101904864360,9080,9080,9080,9080,0
20231006,171100,101904864360,9080,9080,9080,9080,0
20231006,171000,101904864360,9080,9080,9080,9080,0
20231006,170900,101904864360,9080,9080,9080,9080,0
20231006,170800,101904864360,9080,9080,9080,9080,0
20231006,170700,101904864360,9080,9080,9080,9080,0
20231006,170600,101904864360,9080,9080,9080,9080,0
20231006,170500,101904864360,9080,9080,9080,9080,0
20231006,170400,101904864360,9080,9080,9080,9080,0
20231006,170300,101904864360,9080,9080,9080,9080,0
20231006,170200,101904864360,9080,9080,9080,9080,0
20231006,170100,101904864360,9080,9080,9080,9080,0
20231006,170000,101904864360,9080,9080,9080,9080,0
20231006,165900,101904864360,9080,9080,9080,9080,0
20231006,165800,101904864360,9080,9080,9080,9080,0
20231006,165700,101904864360,9080,9080,9080,9080,0
20231006,165600,101904864360,9080,9080,9080,9080,0
20231006,165500,101904864360,9080,9080,9080,9080,0
20231006,165400,101904864360,9080,9080,9080,9080,0
20231006,165300,101904864360,9080,9080,9080,9080,0
20231006,165200,101904864360,9080,9080,9080,9080,0
20231006,165100,101904864360,9080,9080,9080,9080,0
20231006,165000,101904864360,9080,9080,9080,9080,152318
20231006,164900,101904864360,9080,9080,9080,9080,0
20231006,164800,101904864360,9080,9080,9080,9080,0
20231006,164700,101904864360,9080,9080,9080,9080,0
20231006,164600,101904864360,9080,9080,9080,9080,0
20231006,164500,101904864360,9080,9080,9080,9080,0
20231006,164400,101904864360,9080,9080,9080,9080,0
20231006,164300,101904864360,9080,9080,9080,9080,0
20231006,164200,101904864360,9080,9080,9080,9080,0
20231006,164100,101904864360,9080,9080,9080,9080,0
20231006,164000,101904864360,9080,9080,9080,9080,0
20231006,163900,101904864360,9080,9080,9080,9080,0
20231006,163800,101904864360,9080,9080,9080,9080,0
20231006,163700,101904864360,9080,9080,9080,9080,0
20231006,163600,101904864360,9080,9080,9080,9080,0
20231006,163500,101904864360,9080,9080,9080,9080,0
20231006,163400,101904864360,9080,9080,9080,9080,0
20231006,163300,101904864360,9080,9080,9080,9080,0
20231006,163200,101904864360,9080,9080,9080,9080,0
20231006,163100,101904864360,9080,9080,9080,9080,0
20231006,163000,101904864360,9080,9080,9080,9080,0
20231006,162900,101904864360,9080,9080,9080,9080,0
20231006,162800,101904864360,9080,9080,9080,9080,0
20231006,162700,101904864360,9080,9080,9080,9080,0
20231006,162600,101904864360,9080,9080,9080,9080,0
20231006,162500,101904864360,9080,9080,9080,9080,0
20231006,162400,101904864360,9080,9080,9080,9080,0
20231006,162300,101904864360,9080,9080,9080,9080,0
20231006,162200,101904864360,9080,9080,9080,9080,0
20231006,162100,101904864360,9080,9080,9080,9080,0
20231006,162000,101904864360,9080,9080,9080,9080,152318
20231006,161900,101904864360,9080,9080,9080,9080,0
20231006,161800,101904864360,9080,9080,9080,9080,0
20231006,161700,101904864360,9080,9080,9080,9080,0
20231006,161600,101904864360,9080,9080,9080,9080,0
20231006,161500,101904864360,9080,9080,9080,9080,0
20231006,161400,101904864360,9080,9080,9080,9080,0
20231006,161300,101904864360,9080,9080,9080,9080,0
20231006,161200,101904864360,9080,9080,9080,9080,0
20231006,161100,101904864360,9080,9080,9080,9080,0
20231006,161000,101904864360,9080,9080,9080,9080,0
20231006,160900,101904864360,9080,9080,9080,9080,0
20231006,160800,101904864360,9080,9080,9080,9080,0
20231006,160700,101904864360,9080,9080,9080,9080,0
20231006,160600,101904864360,9080,9080,9080,9080,0
20231006,160500,101904864360,9080,9080,9080,9080,0
20231006,160400,101904864360,9080,9080,9080,9080,0
20231006,160300,101904864360,9080,9080,9080,9080,0
20231006,160200,101904864360,9080,9080,9080,9080,0
20231006,160100,101904864360,9080,9080,9080,9080,0
20231006,160000,101904864360,9080,9080,9080,9080,0
20231006,155900,101904864360,9080,9080,9080,9080,0
20231006,155800,101904864360,9080,9080,9080,9080,0
20231006,155700,101904864360,9080,9080,9080,9080,0
20231006,155600,101904864360,9080,9080,9080,9080,0
20231006,155500,101904864360,9080,9080,9080,9080,0
20231006,155400,101904864360,9080,9080,9080,9080,0
20231006,155300,101904864360,9080,9080,9080,9080,0
20231006,155200,101904864360,9080,9080,9080,9080,0
20231006,155100,101904864360,9080,9080,9080,9080,0
20231006,155000,101904864360,9080,9080,9080,9080,152318
20231006,154900,101904864360,9080,9080,9080,9080,0
20231006,154800,101904864360,9080,9080,9080,9080,0
20231006,154700,101904864360,9080,9080,9080,9080,0
20231006,154600,101904864360,9080,9080,9080,9080,0
20231006,154500,101904864360,9080,9080,9080,9080,0
20231006,154400,101904864360,9080,9080,9080,9080,0
20231006,154300,101904864360,9080,9080,9080,9080,0
20231006,154200,101904864360,9080,9080,9080,9080,0
20231006,154100,101904864360,9080,9080,9080,9080,0
20231006,154000,101904864360,9080,9080,9080,9080,0
20231006,153900,101904864360,9080,9080,9080,9080,0
20231006,153800,101904864360,9080,9080,9080,9080,0
20231006,153700,101904864360,9080,9080,9080,9080,0
20231006,153600,101904864360,9080,9080,9080,9080,0
20231006,153500,101904864360,9080,9080,9080,9080,0
20231006,153400,101904864360,9080,9080,9080,9080,0
20231006,153300,101904864360,9080,9080,9080,9080,0
20231006,153200,101904864360,9080,9080,9080,9080,0
20231006,153100,101904864360,9080,9080,9080,9080,0
20231006,153000,101904864360,9080,9080,9080,9080,152318
20231006,152900,100521816920,8930,8930,8930,8930,0
20231006,152800,100521816920,8930,8930,8930,8930,0
20231006,152700,100521816920,8930,8930,8930,8930,0
20231006,152600,100521816920,8930,8930,8930,8930,0
20231006,152500,100521816920,8930,8930,8930,8930,0
20231006,152400,100521816920,8930,8930,8930,8930,0
20231006,152300,100521816920,8930,8930,8930,8930,0
20231006,152200,100521816920,8930,8930,8930,8930,0
20231006,152100,100521816920,8930,8930,8930,8930,0
20231006,152000,100521816920,8930,8930,8930,8930,0
20231006,151900,100521816920,8930,8870,8930,8840,77555
20231006,151800,99832826600,8860,8930,8940,8790,101665
20231006,151700,98932932960,8940,8920,8970,8860,89283
20231006,151600,98137871000,8920,8990,8990,8920,32574
20231006,151500,97846101620,8990,8960,8990,8940,22232
20231006,151400,97646738510,8960,8970,9100,8950,87985
20231006,151300,96854101930,8960,8930,9010,8930,37392
20231006,151200,96518782710,8930,8990,9020,8880,62252
20231006,151100,95962146630,9000,8960,9000,8860,90407
20231006,151000,95155401720,8960,9110,9110,8940,111087
20231006,150900,94154909450,9110,9100,9180,9100,62820
20231006,150800,93580689930,9100,9150,9150,9090,27712
20231006,150700,93327990680,9150,9110,9160,9080,40249
20231006,150600,92960935370,9140,9150,9190,9030,73076
20231006,150500,92293761710,9150,9070,9250,9060,198459
20231006,150400,90468546910,9070,8920,9090,8920,54819
20231006,150300,89974636710,8930,8960,8990,8860,78520
20231006,150200,89275341070,8950,9070,9080,8860,123479
20231006,150100,88166821890,9080,9090,9090,9070,14080
20231006,150000,88038956900,9090,9060,9090,9060,13067
20231006,145900,87920411520,9060,9090,9100,9050,24932
20231006,145800,87694281340,9090,9040,9130,9030,41939
20231006,145700,87313043620,9030,9110,9110,9030,58616
20231006,145600,86782137960,9100,9070,9130,9070,18471
20231006,145500,86613883700,9080,9160,9170,9050,48666
20231006,145400,86170917660,9160,9150,9190,9100,61821
20231006,145300,85605459060,9140,9050,9150,9020,60894
20231006,145200,85053516610,9050,9110,9120,9050,55972
20231006,145100,84544729910,9110,9070,9120,9020,69385
20231006,145000,83916127920,9060,9190,9200,9010,198464
20231006,144900,82114017320,9180,9200,9220,9180,32831
20231006,144800,81811989140,9190,9170,9230,9160,43546
20231006,144700,81411395720,9170,9200,9220,9170,36073
20231006,144600,81079830220,9200,9220,9230,9180,34619
20231006,144500,80761089720,9230,9170,9280,9170,110083
20231006,144400,79743898220,9170,9150,9190,9120,29913
20231006,144300,79470464120,9140,9160,9180,9140,25011
20231006,144200,79241334010,9170,9220,9220,9140,29783
20231006,144100,78968143600,9200,9170,9240,9160,37337
20231006,144000,78624481260,9170,9190,9210,9120,49808
20231006,143900,78167773650,9190,9240,9280,9170,87643
20231006,143800,77358638800,9250,9070,9250,9060,114614
20231006,143700,76307808510,9070,9130,9140,9050,86695
20231006,143600,75519349950,9130,9160,9170,9100,54883
20231006,143500,75017780770,9160,9180,9210,9150,86671
20231006,143400,74222474820,9170,9180,9210,9160,72441
20231006,143300,73557234710,9170,9280,9300,9170,126846
20231006,143200,72386723380,9280,9180,9330,9180,261269
20231006,143100,69965008430,9180,9100,9190,9090,114282
20231006,143000,68919207160,9090,9110,9120,9090,66443
20231006,142900,68314419460,9110,9050,9130,9040,161332
20231006,142800,66846832680,9050,9080,9090,9030,144489
20231006,142700,65537505220,9090,8950,9090,8950,105702
20231006,142600,64584853240,8950,9000,9010,8950,73379
20231006,142500,63926581150,8990,9030,9050,8960,63354
20231006,142400,63356413030,9020,9020,9060,8960,181594
20231006,142300,61721260820,9020,9010,9060,9000,114551
20231006,142200,60686968870,9000,9000,9060,8980,166389
20231006,142100,59185455100,8980,8820,9100,8800,364131
20231006,142000,55923243460,8810,8800,8850,8750,59406
20231006,141900,55399961130,8790,8800,8860,8730,103158
20231006,141800,54492189560,8800,8690,8800,8640,74715
20231006,141700,53840321980,8700,8710,8720,8680,46000
20231006,141600,53440154970,8710,8750,8750,8620,96765
20231006,141500,52598948090,8760,8770,8900,8730,189777
20231006,141400,50924766170,8780,8750,8830,8750,129752
20231006,141300,49783681640,8740,8690,8820,8690,146861
20231006,141200,48496340580,8690,8600,8730,8590,72655
20231006,141100,47866457730,8600,8580,8610,8560,25510
20231006,141000,47647682630,8590,8600,8620,8560,44361
20231006,140900,47266521320,8600,8500,8620,8500,77675
20231006,140800,46601965230,8510,8670,8670,8500,100000
20231006,140700,45743800690,8670,8720,8720,8600,78488
20231006,140600,45064957490,8720,8680,8730,8650,68441
20231006,140500,44469678500,8670,8640,8710,8620,104813
20231006,140400,43560283420,8640,8590,8670,8570,90168
20231006,140300,42783678560,8600,8700,8710,8570,139432
20231006,140200,41579667540,8690,8840,8850,8660,166219
20231006,140100,40127581050,8840,8880,8910,8790,87421
20231006,140000,39353475260,8880,8780,8940,8770,196946
20231006,135900,37604473060,8780,8820,8840,8740,110754
20231006,135800,36632339570,8820,8860,8900,8790,176852
20231006,135700,35069637390,8840,8760,8860,8710,311964
20231006,135600,32327480280,8770,8770,8770,8770,0
20231006,135500,32327480280,8770,8740,8770,8730,43432
20231006,135400,31947071230,8740,8520,8760,8460,284715
20231006,135300,29494415940,8520,8380,8530,8350,136058
20231006,135200,28348795970,8380,8500,8510,8330,191112
20231006,135100,26741439670,8520,8360,8650,8300,507701
20231006,135000,22413283640,8360,8130,8520,8090,627675
20231006,134900,17194570020,8140,8150,8160,8130,28152
20231006,134800,16965205800,8160,8140,8160,8120,17213
20231006,134700,16825098620,8140,8170,8180,8120,27651
20231006,134600,16599864480,8160,8080,8180,8070,28861
20231006,134500,16365190430,8080,8190,8190,8050,45871
20231006,134400,15992182310,8190,8180,8240,8170,70470
20231006,134300,15413967230,8180,8160,8220,8140,48559
20231006,134200,15016654430,8180,8160,8220,8110,88576
20231006,134100,14293056750,8160,8090,8160,8060,58139
20231006,134000,13821666290,8090,8030,8100,7990,41915
20231006,133900,13484918740,8030,7990,8050,7950,61233
20231006,133800,12994827830,7990,8060,8100,7980,124890
20231006,133700,11990783670,8080,8110,8190,8050,101342
20231006,133600,11167136110,8110,8160,8280,8080,203613
20231006,133500,9496561320,8170,7980,8170,7970,159790
20231006,133400,8209718760,7980,7980,7980,7980,0
20231006,133300,8209718760,7980,7930,7980,7920,13998
20231006,133200,8098290420,7930,7810,7950,7810,27647
20231006,133100,7880068790,7810,7820,7820,7800,544
20231006,133000,7875825260,7820,7820,7820,7810,3928
20231006,132900,7845143870,7810,7820,7820,7810,1582
20231006,132800,7832788350,7820,7810,7820,7810,298
20231006,132700,7830459010,7810,7840,7840,7810,2149
20231006,132600,7813640900,7840,7780,7850,7780,18290
20231006,132500,7670617930,7780,7800,7800,7770,1355
20231006,132400,7660070260,7800,7800,7820,7800,2230
20231006,132300,7642665850,7800,7780,7800,7780,1945
20231006,132200,7627505330,7790,7780,7790,7770,176
20231006,132100,7626135690,7790,7800,7800,7780,350
20231006,132000,7623406880,7800,7770,7800,7770,7110
20231006,131900,7567989070,7760,7720,7770,7720,2276
20231006,131800,7550357210,7720,7720,7730,7720,1751
20231006,131700,7536837900,7720,7710,7720,7710,211
20231006,131600,7535209890,7710,7710,7720,7710,52
20231006,131500,7534808870,7710,7750,7750,7710,789
20231006,131400,7528718550,7750,7750,7750,7750,3
20231006,131300,7528695300,7720,7720,7750,7720,1672
20231006,131200,7515786610,7720,7740,7740,7720,2720
20231006,131100,7494775560,7730,7730,7730,7720,1285
20231006,131000,7484847600,7720,7720,7720,7720,0
20231006,130900,7484847600,7720,7720,7720,7720,253
20231006,130800,7482894440,7730,7740,7740,7730,1017
20231006,130700,7475029100,7740,7740,7740,7740,143
20231006,130600,7473922280,7750,7750,7750,7740,74
20231006,130500,7473349250,7740,7760,7760,7740,294
20231006,130400,7471070370,7770,7770,7770,7760,116
20231006,130300,7470169160,7780,7760,7780,7760,355
20231006,130200,7467414280,7760,7750,7760,7740,737
20231006,130100,7461703030,7740,7750,7760,7740,775
20231006,130000,7455696110,7740,7740,7740,7740,0
20231006,125900,7455696110,7740,7750,7760,7740,2327
20231006,125800,7437668140,7750,7760,7790,7750,1029
20231006,125700,7429674360,7770,7750,7770,7750,312
20231006,125600,7427253630,7750,7730,7750,7730,905
20231006,125500,7420247470,7730,7730,7730,7720,727
20231006,125400,7414628660,7720,7720,7720,7720,882
20231006,125300,7407819620,7700,7740,7750,7700,2318
20231006,125200,7389936060,7750,7740,7750,7730,1144
20231006,125100,7381071270,7750,7700,7750,7700,1765
20231006,125000,7367460040,7710,7710,7710,7700,1202
20231006,124900,7358202790,7710,7730,7730,7710,767
20231006,124800,7352288770,7730,7720,7730,7720,842
20231006,124700,7345788480,7720,7710,7720,7710,904
20231006,124600,7338814120,7710,7720,7720,7710,390
20231006,124500,7335803870,7720,7710,7720,7710,826
20231006,124400,7329433690,7710,7710,7720,7710,488
20231006,124300,7325670400,7710,7720,7720,7710,1167
20231006,124200,7316668400,7730,7720,7730,7720,235
20231006,124100,7314854140,7720,7710,7730,7710,1116
20231006,124000,7306242430,7710,7720,7730,7710,1941
20231006,123900,7291270050,7720,7710,7730,7710,1315
20231006,123800,7281115390,7700,7730,7730,7700,22013
20231006,123700,7111531420,7730,7740,7740,7730,562
20231006,123600,7107187050,7730,7740,7740,7730,1134
20231006,123500,7098412560,7740,7760,7760,7740,894
20231006,123400,7091483870,7750,7760,7760,7750,306
20231006,123300,7089109510,7750,7760,7760,7750,1907
20231006,123200,7074320640,7760,7760,7760,7760,402
20231006,123100,7071201120,7760,7760,7770,7760,989
20231006,123000,7063518660,7760,7770,7780,7760,557
20231006,122900,7059191030,7760,7780,7780,7760,1785
20231006,122800,7045337600,7770,7750,7770,7740,1443
20231006,122700,7034146150,7750,7740,7760,7720,2924
20231006,122600,7011526550,7740,7750,7760,7740,2635
20231006,122500,6991121700,7750,7780,7780,7750,3812
20231006,122400,6961521400,7770,7780,7780,7750,15464
20231006,122300,6841424790,7790,7780,7800,7770,2248
20231006,122200,6823941730,7780,7800,7800,7760,6495
20231006,122100,6773393390,7800,7790,7810,7790,2622
20231006,122000,6752944390,7790,7820,7820,7780,3771
20231006,121900,6723518820,7820,7830,7840,7820,5469
20231006,121800,6680727200,7830,7840,7860,7830,4664
20231006,121700,6644160160,7850,7820,7860,7810,5459
20231006,121600,6601348630,7820,7820,7820,7790,7362
20231006,121500,6543881410,7820,7830,7910,7800,49474
20231006,121400,6154243700,7840,7810,7840,7780,21234
20231006,121300,5988497070,7810,7800,7810,7800,7181
20231006,121200,5932460580,7800,7790,7800,7780,11263
20231006,121100,5844649440,7790,7780,7790,7780,1211
20231006,121000,5835222110,7780,7790,7790,7760,898
20231006,120900,5828242730,7790,7800,7800,7790,4510
20231006,120800,5793091520,7790,7780,7800,7780,9910
20231006,120700,5715912210,7780,7760,7780,7760,481
20231006,120600,5712177720,7760,7770,7780,7760,2625
20231006,120500,5691779500,7780,7770,7780,7760,3441
20231006,120400,5665025850,7760,7740,7770,7740,6655
20231006,120300,5613383250,7740,7740,7740,7720,2160
20231006,120200,5596686380,7740,7740,7740,7720,673
20231006,120100,5591480360,7740,7760,7760,7740,2786
20231006,120000,5569894370,7750,7740,7760,7740,865
20231006,115900,5563196580,7740,7720,7740,7720,4200
20231006,115800,5530752760,7730,7740,7740,7720,166
20231006,115700,5529470700,7740,7730,7740,7730,919
20231006,115600,5522359620,7730,7730,7730,7720,354
20231006,115500,5519625570,7720,7750,7760,7720,2614
20231006,115400,5499388550,7750,7750,7750,7740,880
20231006,115300,5492568620,7740,7750,7750,7740,451
20231006,115200,5489073780,7750,7730,7750,7720,2868
20231006,115100,5466892870,7730,7750,7750,7730,1241
20231006,115000,5457294390,7750,7690,7750,7690,1420
20231006,114900,5446333230,7690,7700,7700,7680,1020
20231006,114800,5438489010,7700,7710,7710,7700,1965
20231006,114700,5423358270,7710,7710,7720,7710,2144
20231006,114600,5406826350,7710,7720,7720,7710,322
20231006,114500,5404342010,7730,7730,7730,7710,516
20231006,114400,5400360390,7730,7730,7730,7720,3168
20231006,114300,5375884790,7730,7740,7740,7730,852
20231006,114200,5369298590,7740,7730,7740,7730,244
20231006,114100,5367410580,7740,7730,7740,7710,1581
20231006,114000,5355195180,7740,7760,7760,7740,4119
20231006,113900,5323297240,7760,7770,7770,7750,1308
20231006,113800,5313150300,7760,7750,7760,7750,3353
20231006,113700,5287133260,7750,7750,7760,7720,2429
20231006,113600,5268339810,7760,7750,7770,7750,5078
20231006,113500,5228957080,7760,7740,7770,7730,8355
20231006,113400,5164220640,7740,7730,7740,7720,1751
20231006,113300,5150681930,7730,7740,7750,7720,1617
20231006,113200,5138186480,7740,7700,7760,7700,8546
20231006,113100,5072015920,7700,7700,7700,7690,1114
20231006,113000,5063443230,7700,7710,7720,7680,10819
20231006,112900,4980221500,7710,7690,7710,7680,2320
20231006,112800,4962348300,7680,7730,7730,7670,6672
20231006,112700,4910961810,7730,7790,7790,7710,14680
20231006,112600,4797066360,7790,7770,7790,7760,12100
20231006,112500,4702978810,7760,7760,7760,7740,3644
20231006,112400,4674739840,7760,7710,7770,7700,37101
20231006,112300,4387597730,7720,7720,7720,7700,7664
20231006,112200,4328444990,7710,7700,7720,7700,3993
20231006,112100,4297664730,7700,7690,7700,7690,1139
20231006,112000,4288902330,7680,7670,7680,7670,982
20231006,111900,4281362150,7670,7670,7690,7670,1296
20231006,111800,4271411350,7670,7700,7700,7670,1101
20231006,111700,4262960700,7690,7700,7700,7690,1866
20231006,111600,4248604000,7710,7710,7710,7690,474
20231006,111500,4244953980,7710,7710,7710,7680,1434
20231006,111400,4233907830,7710,7700,7710,7700,1863
20231006,111300,4219562710,7700,7660,7700,7660,3079
20231006,111200,4195934600,7660,7670,7670,7660,877
20231006,111100,4189215350,7670,7670,7670,7650,3542
20231006,111000,4162085280,7670,7660,7670,7660,4691
20231006,110900,4126152150,7660,7680,7680,7660,6700
20231006,110800,4074758350,7680,7700,7700,7680,3149
20231006,110700,4050528810,7700,7710,7710,7700,1307
20231006,110600,4040462300,7710,7710,7720,7710,668
20231006,110500,4035310590,7720,7710,7720,7700,241
20231006,110400,4033453130,7720,7710,7720,7700,929
20231006,110300,4026290740,7710,7720,7720,7710,2429
20231006,110200,4007548060,7720,7720,7720,7710,432
20231006,110100,4004216290,7720,7700,7720,7700,2651
20231006,110000,3983770120,7700,7700,7710,7700,237
20231006,105900,3981943470,7700,7700,7700,7690,342
20231006,105800,3979310080,7700,7710,7710,7690,1225
20231006,105700,3969875150,7720,7720,7730,7710,4110
20231006,105600,3938144500,7710,7690,7720,7680,4059
20231006,105500,3906902390,7700,7700,7710,7700,627
20231006,105400,3902073430,7700,7710,7710,7700,115
20231006,105300,3901187780,7710,7710,7720,7700,1636
20231006,105200,3888575160,7710,7700,7710,7700,2123
20231006,105100,3872227740,7700,7730,7730,7670,5416
20231006,105000,3830524360,7720,7690,7720,7690,7541
20231006,104900,3772397050,7690,7700,7700,7690,380
20231006,104800,3769474040,7700,7680,7700,7680,1308
20231006,104700,3759418420,7680,7690,7690,7670,1523
20231006,104600,3747711670,7700,7680,7700,7680,196
20231006,104500,3746204700,7680,7710,7720,7680,2034
20231006,104400,3730548170,7720,7710,7720,7700,425
20231006,104300,3727272040,7700,7680,7710,7670,3481
20231006,104200,3700506280,7680,7690,7690,7680,134
20231006,104100,3699476470,7690,7670,7690,7660,2062
20231006,104000,3683648600,7690,7690,7690,7660,2181
20231006,103900,3666905030,7690,7700,7700,7690,413
20231006,103800,3663728140,7700,7710,7710,7700,230
20231006,103700,3661956140,7710,7710,7710,7700,1561
20231006,103600,3649927320,7710,7720,7720,7710,433
20231006,103500,3646588860,7710,7730,7730,7710,1345
20231006,103400,3636206690,7730,7730,7740,7720,1400
20231006,103300,3625382010,7730,7720,7740,7720,13726
20231006,103200,3519288350,7720,7710,7720,7710,6302
20231006,103100,3470649500,7710,7720,7720,7700,3178
20231006,103000,3446137390,7730,7720,7730,7700,8712
20231006,102900,3378910220,7720,7700,7720,7690,5188
20231006,102800,3338927040,7700,7690,7700,7680,3900
20231006,102700,3308938360,7690,7700,7710,7690,6745
20231006,102600,3257036500,7700,7700,7710,7690,4733
20231006,102500,3220578060,7700,7710,7720,7690,2966
20231006,102400,3197731100,7710,7670,7720,7670,19836
20231006,102300,3045117010,7680,7670,7680,7670,707
20231006,102200,3039694310,7660,7670,7680,7660,1366
20231006,102100,3029217790,7680,7670,7680,7670,1679
20231006,102000,3016326080,7670,7650,7670,7650,2844
20231006,101900,2994528340,7650,7650,7670,7650,4728
20231006,101800,2958329820,7650,7660,7660,7650,1067
20231006,101700,2950160880,7660,7630,7660,7630,5271
20231006,101600,2909864390,7630,7630,7640,7630,382
20231006,101500,2906949510,7630,7630,7630,7620,717
20231006,101400,2901481570,7640,7620,7640,7620,559
20231006,101300,2897215900,7610,7630,7630,7610,1302
20231006,101200,2887293380,7630,7610,7630,7610,727
20231006,101100,2881753590,7610,7620,7620,7610,280
20231006,101000,2879620590,7620,7620,7620,7620,1444
20231006,100900,2868617310,7620,7610,7620,7610,41
20231006,100800,2868304900,7610,7610,7620,7610,512
20231006,100700,2864407530,7610,7610,7620,7610,2687
20231006,100600,2843940930,7610,7610,7610,7610,1138
20231006,100500,2835280750,7610,7610,7610,7590,3372
20231006,100400,2809651120,7610,7620,7630,7610,430
20231006,100300,2806374090,7620,7610,7620,7600,1121
20231006,100200,2797842300,7610,7600,7640,7600,6203
20231006,100100,2750611900,7600,7610,7610,7580,4630
20231006,100000,2715459470,7610,7600,7610,7600,1368
20231006,095900,2705060450,7610,7620,7620,7600,318
20231006,095800,2702640220,7620,7630,7640,7610,899
20231006,095700,2695788540,7640,7600,7640,7600,2607
20231006,095600,2675937690,7600,7600,7620,7600,1122
20231006,095500,2667399200,7600,7600,7610,7580,2148
20231006,095400,2651090500,7600,7620,7620,7580,4733
20231006,095300,2615120220,7620,7630,7640,7620,995
20231006,095200,2607528090,7640,7620,7650,7610,3198
20231006,095100,2583150090,7620,7610,7620,7610,3034
20231006,095000,2560041280,7620,7640,7650,7620,3288
20231006,094900,2534931700,7640,7650,7660,7630,4097
20231006,094800,2503645140,7650,7660,7670,7650,6328
20231006,094700,2455175610,7650,7670,7690,7650,2814
20231006,094600,2433608590,7670,7690,7700,7660,7029
20231006,094500,2379598250,7690,7690,7700,7670,4190
20231006,094400,2347394840,7700,7670,7700,7660,10640
20231006,094300,2265586490,7670,7670,7730,7660,15181
20231006,094200,2148644690,7660,7680,7690,7660,5740
20231006,094100,2104629480,7670,7670,7710,7660,27467
20231006,094000,1893370030,7650,7600,7680,7600,56234
20231006,093900,1463330990,7590,7600,7620,7590,3183
20231006,093800,1439129420,7600,7580,7600,7580,1946
20231006,093700,1424356220,7590,7600,7600,7590,2407
20231006,093600,1406065610,7590,7560,7590,7560,4181
20231006,093500,1374397360,7560,7580,7580,7560,1912
20231006,093400,1359923660,7580,7550,7580,7530,3017
20231006,093300,1337125920,7550,7610,7610,7530,7277
20231006,093200,1281978940,7610,7600,7620,7600,4157
20231006,093100,1250343460,7600,7610,7630,7600,9974
20231006,093000,1174425750,7610,7620,7620,7600,3636
20231006,092900,1146735270,7620,7610,7630,7600,5327
20231006,092800,1106155530,7610,7610,7620,7600,6567
20231006,092700,1056197480,7600,7570,7610,7570,10186
20231006,092600,978793840,7590,7560,7590,7560,3612
20231006,092500,951435770,7570,7560,7570,7550,3129
20231006,092400,927773280,7550,7540,7590,7540,9583
20231006,092300,855351080,7540,7540,7550,7530,1608
20231006,092200,843230360,7540,7540,7540,7530,2886
20231006,092100,821477010,7540,7530,7540,7520,2578
20231006,092000,802053870,7530,7520,7540,7510,5229
20231006,091900,762648150,7510,7510,7510,7500,1389
20231006,091800,752217160,7510,7510,7520,7500,1837
20231006,091700,738420560,7510,7480,7510,7480,5199
20231006,091600,699469510,7480,7490,7490,7470,2783
20231006,091500,678639100,7490,7490,7500,7470,4021
20231006,091400,648542840,7500,7470,7520,7470,7712
20231006,091300,590722460,7470,7450,7480,7450,3045
20231006,091200,567982100,7450,7460,7470,7420,2207
20231006,091100,551523720,7460,7420,7490,7420,6278
20231006,091000,504660450,7420,7400,7450,7400,5034
20231006,090900,467296210,7400,7390,7450,7390,14006
20231006,090800,363451990,7390,7390,7400,7370,3841
20231006,090700,335073070,7390,7410,7420,7380,4735
20231006,090600,300030510,7400,7350,7400,7350,7979
20231006,090500,241126440,7350,7380,7380,7300,8339
20231006,090400,179792630,7380,7340,7380,7340,2842
20231006,090300,158864950,7320,7300,7330,7300,3918
20231006,090200,130217820,7320,7300,7350,7290,2126
20231006,090100,114670770,7300,7310,7340,7290,2606
20231006,090000,95635400,7320,7260,7330,7260,11024