stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,192000,8713800740,7750,7750,7750,7750,8915
20231016,191900,8713800740,7750,7750,7750,7750,0
20231016,191800,8713800740,7750,7750,7750,7750,0
20231016,191700,8713800740,7750,7750,7750,7750,0
20231016,191600,8713800740,7750,7750,7750,7750,0
20231016,191500,8713800740,7750,7750,7750,7750,0
20231016,191400,8713800740,7750,7750,7750,7750,0
20231016,191300,8713800740,7750,7750,7750,7750,0
20231016,191200,8713800740,7750,7750,7750,7750,0
20231016,191100,8713800740,7750,7750,7750,7750,0
20231016,191000,8713800740,7750,7750,7750,7750,0
20231016,190900,8713800740,7750,7750,7750,7750,0
20231016,190800,8713800740,7750,7750,7750,7750,0
20231016,190700,8713800740,7750,7750,7750,7750,0
20231016,190600,8713800740,7750,7750,7750,7750,0
20231016,190500,8713800740,7750,7750,7750,7750,0
20231016,190400,8713800740,7750,7750,7750,7750,0
20231016,190300,8713800740,7750,7750,7750,7750,0
20231016,190200,8713800740,7750,7750,7750,7750,0
20231016,190100,8713800740,7750,7750,7750,7750,0
20231016,190000,8713800740,7750,7750,7750,7750,0
20231016,185900,8713800740,7750,7750,7750,7750,0
20231016,185800,8713800740,7750,7750,7750,7750,0
20231016,185700,8713800740,7750,7750,7750,7750,0
20231016,185600,8713800740,7750,7750,7750,7750,0
20231016,185500,8713800740,7750,7750,7750,7750,0
20231016,185400,8713800740,7750,7750,7750,7750,0
20231016,185300,8713800740,7750,7750,7750,7750,0
20231016,185200,8713800740,7750,7750,7750,7750,0
20231016,185100,8713800740,7750,7750,7750,7750,0
20231016,185000,8713800740,7750,7750,7750,7750,8915
20231016,184900,8713800740,7750,7750,7750,7750,0
20231016,184800,8713800740,7750,7750,7750,7750,0
20231016,184700,8713800740,7750,7750,7750,7750,0
20231016,184600,8713800740,7750,7750,7750,7750,0
20231016,184500,8713800740,7750,7750,7750,7750,0
20231016,184400,8713800740,7750,7750,7750,7750,0
20231016,184300,8713800740,7750,7750,7750,7750,0
20231016,184200,8713800740,7750,7750,7750,7750,0
20231016,184100,8713800740,7750,7750,7750,7750,0
20231016,184000,8713800740,7750,7750,7750,7750,0
20231016,183900,8713800740,7750,7750,7750,7750,0
20231016,183800,8713800740,7750,7750,7750,7750,0
20231016,183700,8713800740,7750,7750,7750,7750,0
20231016,183600,8713800740,7750,7750,7750,7750,0
20231016,183500,8713800740,7750,7750,7750,7750,0
20231016,183400,8713800740,7750,7750,7750,7750,0
20231016,183300,8713800740,7750,7750,7750,7750,0
20231016,183200,8713800740,7750,7750,7750,7750,0
20231016,183100,8713800740,7750,7750,7750,7750,0
20231016,183000,8713800740,7750,7750,7750,7750,0
20231016,182900,8713800740,7750,7750,7750,7750,0
20231016,182800,8713800740,7750,7750,7750,7750,0
20231016,182700,8713800740,7750,7750,7750,7750,0
20231016,182600,8713800740,7750,7750,7750,7750,0
20231016,182500,8713800740,7750,7750,7750,7750,0
20231016,182400,8713800740,7750,7750,7750,7750,0
20231016,182300,8713800740,7750,7750,7750,7750,0
20231016,182200,8713800740,7750,7750,7750,7750,0
20231016,182100,8713800740,7750,7750,7750,7750,0
20231016,182000,8713800740,7750,7750,7750,7750,8915
20231016,181900,8713800740,7750,7750,7750,7750,0
20231016,181800,8713800740,7750,7750,7750,7750,0
20231016,181700,8713800740,7750,7750,7750,7750,0
20231016,181600,8713800740,7750,7750,7750,7750,0
20231016,181500,8713800740,7750,7750,7750,7750,0
20231016,181400,8713800740,7750,7750,7750,7750,0
20231016,181300,8713800740,7750,7750,7750,7750,0
20231016,181200,8713800740,7750,7750,7750,7750,0
20231016,181100,8713800740,7750,7750,7750,7750,0
20231016,181000,8713800740,7750,7750,7750,7750,0
20231016,180900,8713800740,7750,7750,7750,7750,0
20231016,180800,8713800740,7750,7750,7750,7750,0
20231016,180700,8713800740,7750,7750,7750,7750,0
20231016,180600,8713800740,7750,7750,7750,7750,0
20231016,180500,8713800740,7750,7750,7750,7750,0
20231016,180400,8713800740,7750,7750,7750,7750,0
20231016,180300,8713800740,7750,7750,7750,7750,0
20231016,180200,8713800740,7750,7750,7750,7750,0
20231016,180100,8713800740,7750,7750,7750,7750,0
20231016,180000,8713800740,7750,7750,7750,7750,0
20231016,175900,8713800740,7750,7750,7750,7750,0
20231016,175800,8713800740,7750,7750,7750,7750,0
20231016,175700,8713800740,7750,7750,7750,7750,0
20231016,175600,8713800740,7750,7750,7750,7750,0
20231016,175500,8713800740,7750,7750,7750,7750,0
20231016,175400,8713800740,7750,7750,7750,7750,0
20231016,175300,8713800740,7750,7750,7750,7750,0
20231016,175200,8713800740,7750,7750,7750,7750,0
20231016,175100,8713800740,7750,7750,7750,7750,0
20231016,175000,8713800740,7750,7750,7750,7750,8915
20231016,174900,8713800740,7750,7750,7750,7750,0
20231016,174800,8713800740,7750,7750,7750,7750,0
20231016,174700,8713800740,7750,7750,7750,7750,0
20231016,174600,8713800740,7750,7750,7750,7750,0
20231016,174500,8713800740,7750,7750,7750,7750,0
20231016,174400,8713800740,7750,7750,7750,7750,0
20231016,174300,8713800740,7750,7750,7750,7750,0
20231016,174200,8713800740,7750,7750,7750,7750,0
20231016,174100,8713800740,7750,7750,7750,7750,0
20231016,174000,8713800740,7750,7750,7750,7750,0
20231016,173900,8713800740,7750,7750,7750,7750,0
20231016,173800,8713800740,7750,7750,7750,7750,0
20231016,173700,8713800740,7750,7750,7750,7750,0
20231016,173600,8713800740,7750,7750,7750,7750,0
20231016,173500,8713800740,7750,7750,7750,7750,0
20231016,173400,8713800740,7750,7750,7750,7750,0
20231016,173300,8713800740,7750,7750,7750,7750,0
20231016,173200,8713800740,7750,7750,7750,7750,0
20231016,173100,8713800740,7750,7750,7750,7750,0
20231016,173000,8713800740,7750,7750,7750,7750,0
20231016,172900,8713800740,7750,7750,7750,7750,0
20231016,172800,8713800740,7750,7750,7750,7750,0
20231016,172700,8713800740,7750,7750,7750,7750,0
20231016,172600,8713800740,7750,7750,7750,7750,0
20231016,172500,8713800740,7750,7750,7750,7750,0
20231016,172400,8713800740,7750,7750,7750,7750,0
20231016,172300,8713800740,7750,7750,7750,7750,0
20231016,172200,8713800740,7750,7750,7750,7750,0
20231016,172100,8713800740,7750,7750,7750,7750,0
20231016,172000,8713800740,7750,7750,7750,7750,8915
20231016,171900,8713800740,7750,7750,7750,7750,0
20231016,171800,8713800740,7750,7750,7750,7750,0
20231016,171700,8713800740,7750,7750,7750,7750,0
20231016,171600,8713800740,7750,7750,7750,7750,0
20231016,171500,8713800740,7750,7750,7750,7750,0
20231016,171400,8713800740,7750,7750,7750,7750,0
20231016,171300,8713800740,7750,7750,7750,7750,0
20231016,171200,8713800740,7750,7750,7750,7750,0
20231016,171100,8713800740,7750,7750,7750,7750,0
20231016,171000,8713800740,7750,7750,7750,7750,0
20231016,170900,8713800740,7750,7750,7750,7750,0
20231016,170800,8713800740,7750,7750,7750,7750,0
20231016,170700,8713800740,7750,7750,7750,7750,0
20231016,170600,8713800740,7750,7750,7750,7750,0
20231016,170500,8713800740,7750,7750,7750,7750,0
20231016,170400,8713800740,7750,7750,7750,7750,0
20231016,170300,8713800740,7750,7750,7750,7750,0
20231016,170200,8713800740,7750,7750,7750,7750,0
20231016,170100,8713800740,7750,7750,7750,7750,0
20231016,170000,8713800740,7750,7750,7750,7750,0
20231016,165900,8713800740,7750,7750,7750,7750,0
20231016,165800,8713800740,7750,7750,7750,7750,0
20231016,165700,8713800740,7750,7750,7750,7750,0
20231016,165600,8713800740,7750,7750,7750,7750,0
20231016,165500,8713800740,7750,7750,7750,7750,0
20231016,165400,8713800740,7750,7750,7750,7750,0
20231016,165300,8713800740,7750,7750,7750,7750,0
20231016,165200,8713800740,7750,7750,7750,7750,0
20231016,165100,8713800740,7750,7750,7750,7750,0
20231016,165000,8713800740,7750,7750,7750,7750,8915
20231016,164900,8713800740,7750,7750,7750,7750,0
20231016,164800,8713800740,7750,7750,7750,7750,0
20231016,164700,8713800740,7750,7750,7750,7750,0
20231016,164600,8713800740,7750,7750,7750,7750,0
20231016,164500,8713800740,7750,7750,7750,7750,0
20231016,164400,8713800740,7750,7750,7750,7750,0
20231016,164300,8713800740,7750,7750,7750,7750,0
20231016,164200,8713800740,7750,7750,7750,7750,0
20231016,164100,8713800740,7750,7750,7750,7750,0
20231016,164000,8713800740,7750,7750,7750,7750,0
20231016,163900,8713800740,7750,7750,7750,7750,0
20231016,163800,8713800740,7750,7750,7750,7750,0
20231016,163700,8713800740,7750,7750,7750,7750,0
20231016,163600,8713800740,7750,7750,7750,7750,0
20231016,163500,8713800740,7750,7750,7750,7750,0
20231016,163400,8713800740,7750,7750,7750,7750,0
20231016,163300,8713800740,7750,7750,7750,7750,0
20231016,163200,8713800740,7750,7750,7750,7750,0
20231016,163100,8713800740,7750,7750,7750,7750,0
20231016,163000,8713800740,7750,7750,7750,7750,0
20231016,162900,8713800740,7750,7750,7750,7750,0
20231016,162800,8713800740,7750,7750,7750,7750,0
20231016,162700,8713800740,7750,7750,7750,7750,0
20231016,162600,8713800740,7750,7750,7750,7750,0
20231016,162500,8713800740,7750,7750,7750,7750,0
20231016,162400,8713800740,7750,7750,7750,7750,0
20231016,162300,8713800740,7750,7750,7750,7750,0
20231016,162200,8713800740,7750,7750,7750,7750,0
20231016,162100,8713800740,7750,7750,7750,7750,0
20231016,162000,8713800740,7750,7750,7750,7750,8915
20231016,161900,8713800740,7750,7750,7750,7750,0
20231016,161800,8713800740,7750,7750,7750,7750,0
20231016,161700,8713800740,7750,7750,7750,7750,0
20231016,161600,8713800740,7750,7750,7750,7750,0
20231016,161500,8713800740,7750,7750,7750,7750,0
20231016,161400,8713800740,7750,7750,7750,7750,0
20231016,161300,8713800740,7750,7750,7750,7750,0
20231016,161200,8713800740,7750,7750,7750,7750,0
20231016,161100,8713800740,7750,7750,7750,7750,0
20231016,161000,8713800740,7750,7750,7750,7750,0
20231016,160900,8713800740,7750,7750,7750,7750,0
20231016,160800,8713800740,7750,7750,7750,7750,0
20231016,160700,8713800740,7750,7750,7750,7750,0
20231016,160600,8713800740,7750,7750,7750,7750,0
20231016,160500,8713800740,7750,7750,7750,7750,0
20231016,160400,8713800740,7750,7750,7750,7750,0
20231016,160300,8713800740,7750,7750,7750,7750,0
20231016,160200,8713800740,7750,7750,7750,7750,0
20231016,160100,8713800740,7750,7750,7750,7750,0
20231016,160000,8713800740,7750,7750,7750,7750,0
20231016,155900,8713800740,7750,7750,7750,7750,0
20231016,155800,8713800740,7750,7750,7750,7750,0
20231016,155700,8713800740,7750,7750,7750,7750,0
20231016,155600,8713800740,7750,7750,7750,7750,0
20231016,155500,8713800740,7750,7750,7750,7750,0
20231016,155400,8713800740,7750,7750,7750,7750,0
20231016,155300,8713800740,7750,7750,7750,7750,0
20231016,155200,8713800740,7750,7750,7750,7750,0
20231016,155100,8713800740,7750,7750,7750,7750,0
20231016,155000,8713800740,7750,7750,7750,7750,8915
20231016,154900,8713800740,7750,7750,7750,7750,0
20231016,154800,8713800740,7750,7750,7750,7750,0
20231016,154700,8713800740,7750,7750,7750,7750,0
20231016,154600,8713800740,7750,7750,7750,7750,0
20231016,154500,8713800740,7750,7750,7750,7750,0
20231016,154400,8713800740,7750,7750,7750,7750,0
20231016,154300,8713800740,7750,7750,7750,7750,0
20231016,154200,8713800740,7750,7750,7750,7750,0
20231016,154100,8713800740,7750,7750,7750,7750,0
20231016,154000,8713800740,7750,7750,7750,7750,0
20231016,153900,8713800740,7750,7750,7750,7750,0
20231016,153800,8713800740,7750,7750,7750,7750,0
20231016,153700,8713800740,7750,7750,7750,7750,0
20231016,153600,8713800740,7750,7750,7750,7750,0
20231016,153500,8713800740,7750,7750,7750,7750,0
20231016,153400,8713800740,7750,7750,7750,7750,0
20231016,153300,8713800740,7750,7750,7750,7750,0
20231016,153200,8713800740,7750,7750,7750,7750,0
20231016,153100,8713800740,7750,7750,7750,7750,0
20231016,153000,8713800740,7750,7750,7750,7750,8915
20231016,152900,8644709490,7720,7720,7720,7720,0
20231016,152800,8644709490,7720,7720,7720,7720,0
20231016,152700,8644709490,7720,7720,7720,7720,0
20231016,152600,8644709490,7720,7720,7720,7720,0
20231016,152500,8644709490,7720,7720,7720,7720,0
20231016,152400,8644709490,7720,7720,7720,7720,0
20231016,152300,8644709490,7720,7720,7720,7720,0
20231016,152200,8644709490,7720,7720,7720,7720,0
20231016,152100,8644709490,7720,7720,7720,7720,0
20231016,152000,8644709490,7720,7720,7720,7720,0
20231016,151900,8644709490,7720,7740,7760,7720,5668
20231016,151800,8600804950,7730,7730,7740,7720,5710
20231016,151700,8556669010,7740,7740,7740,7730,960
20231016,151600,8549239240,7740,7730,7740,7720,1881
20231016,151500,8534701610,7730,7730,7740,7730,1325
20231016,151400,8524457540,7740,7740,7740,7710,4561
20231016,151300,8489208740,7740,7740,7740,7730,195
20231016,151200,8487700340,7740,7750,7750,7710,3015
20231016,151100,8464377890,7760,7770,7770,7750,1852
20231016,151000,8450005220,7770,7790,7800,7760,3008
20231016,150900,8426600490,7790,7770,7790,7760,4031
20231016,150800,8395252970,7760,7740,7770,7700,4286
20231016,150700,8362064280,7710,7690,7740,7690,4777
20231016,150600,8325207360,7690,7720,7720,7690,5382
20231016,150500,8283793730,7720,7710,7720,7690,1261
20231016,150400,8274081830,7700,7710,7710,7700,5118
20231016,150300,8234655400,7700,7710,7720,7700,4800
20231016,150200,8197660380,7710,7710,7710,7700,3297
20231016,150100,8172264460,7710,7710,7740,7710,1553
20231016,150000,8160272800,7730,7700,7730,7690,9697
20231016,145900,8085478410,7710,7700,7710,7690,1344
20231016,145800,8075137720,7700,7700,7710,7690,1917
20231016,145700,8060393150,7710,7690,7720,7690,5927
20231016,145600,8014804860,7690,7720,7720,7690,6693
20231016,145500,7963222750,7720,7730,7730,7710,984
20231016,145400,7955625570,7730,7730,7730,7720,1549
20231016,145300,7943664240,7730,7720,7740,7720,2627
20231016,145200,7923364540,7720,7710,7720,7700,304
20231016,145100,7921019010,7720,7710,7720,7690,3826
20231016,145000,7891536150,7720,7710,7720,7710,1622
20231016,144900,7879015510,7710,7700,7720,7700,4246
20231016,144800,7846291650,7700,7700,7700,7700,1135
20231016,144700,7837552150,7710,7700,7710,7700,1516
20231016,144600,7825876840,7710,7700,7710,7700,1114
20231016,144500,7817294920,7700,7710,7710,7700,2230
20231016,144400,7800122820,7700,7710,7710,7700,736
20231016,144300,7794451870,7720,7710,7720,7700,1096
20231016,144200,7786006830,7710,7720,7720,7700,979
20231016,144100,7778465880,7720,7690,7720,7690,6858
20231016,144000,7725717070,7700,7700,7700,7680,9330
20231016,143900,7653967750,7700,7720,7730,7700,21232
20231016,143800,7490285910,7730,7740,7740,7730,2780
20231016,143700,7468795360,7740,7740,7750,7740,1919
20231016,143600,7453927060,7740,7740,7750,7740,1707
20231016,143500,7440712900,7740,7730,7740,7730,3505
20231016,143400,7413591310,7740,7750,7750,7730,3117
20231016,143300,7389476650,7740,7750,7750,7740,378
20231016,143200,7386550820,7750,7740,7750,7740,327
20231016,143100,7384016590,7740,7740,7750,7730,1681
20231016,143000,7371019820,7730,7750,7750,7730,2105
20231016,142900,7354730570,7750,7730,7750,7720,2627
20231016,142800,7334417580,7730,7770,7780,7720,26969
20231016,142700,7125467470,7780,7780,7780,7760,1795
20231016,142600,7111526380,7780,7790,7790,7780,2634
20231016,142500,7091024820,7790,7790,7790,7790,3
20231016,142400,7091001450,7800,7780,7800,7780,1649
20231016,142300,7078159960,7780,7770,7780,7760,1581
20231016,142200,7065875480,7760,7770,7770,7760,4775
20231016,142100,7028812020,7770,7770,7770,7760,5095
20231016,142000,6989258890,7770,7780,7790,7770,2534
20231016,141900,6969567980,7780,7800,7800,7780,4112
20231016,141800,6937560500,7800,7810,7810,7800,741
20231016,141700,6931775440,7810,7810,7810,7810,15
20231016,141600,6931658290,7810,7800,7810,7800,402
20231016,141500,6928522680,7810,7800,7810,7800,178
20231016,141400,6927134200,7800,7800,7810,7800,900
20231016,141300,6920114190,7810,7810,7810,7810,131
20231016,141200,6919091080,7800,7810,7810,7800,1585
20231016,141100,6906727710,7810,7810,7810,7810,20
20231016,141000,6906571510,7810,7800,7810,7800,111
20231016,140900,6905705640,7810,7810,7810,7800,651
20231016,140800,6900627460,7810,7810,7810,7800,150
20231016,140700,6899456460,7800,7790,7800,7790,3619
20231016,140600,6871243330,7800,7800,7800,7790,144
20231016,140500,6870120430,7800,7800,7810,7800,1477
20231016,140400,6858599800,7800,7810,7810,7800,1100
20231016,140300,6850019460,7810,7810,7810,7800,2527
20231016,140200,6830305850,7810,7810,7810,7800,790
20231016,140100,6824136250,7810,7800,7810,7790,1376
20231016,140000,6813407750,7810,7800,7810,7800,2022
20231016,135900,6797625930,7810,7820,7820,7800,295
20231016,135800,6795322050,7810,7820,7820,7810,308
20231016,135700,6792913500,7810,7810,7810,7800,2965
20231016,135600,6769762000,7810,7800,7810,7800,262
20231016,135500,6767718380,7810,7800,7810,7790,2956
20231016,135400,6744673320,7790,7800,7800,7790,139
20231016,135300,6743590360,7800,7790,7800,7790,338
20231016,135200,6740957290,7790,7800,7800,7790,844
20231016,135100,6734382200,7810,7800,7810,7790,1179
20231016,135000,6725192540,7810,7820,7820,7800,2085
20231016,134900,6708929230,7820,7810,7820,7810,263
20231016,134800,6706874120,7810,7810,7810,7810,816
20231016,134700,6700501160,7810,7800,7810,7800,2071
20231016,134600,6684343310,7800,7800,7810,7790,1639
20231016,134500,6671559690,7800,7790,7810,7790,3677
20231016,134400,6642876280,7790,7780,7790,7780,199
20231016,134300,6641326950,7790,7770,7790,7770,735
20231016,134200,6635613990,7790,7780,7790,7770,1787
20231016,134100,6621711100,7780,7770,7780,7770,693
20231016,134000,6616326390,7770,7770,7770,7760,1239
20231016,133900,6606706410,7760,7780,7780,7760,2603
20231016,133800,6586488000,7780,7780,7780,7770,673
20231016,133700,6581254580,7780,7780,7790,7770,894
20231016,133600,6574303680,7790,7800,7810,7770,6251
20231016,133500,6525661580,7800,7810,7820,7800,3144
20231016,133400,6501107930,7800,7780,7800,7770,5351
20231016,133300,6459401190,7770,7780,7780,7770,32
20231016,133200,6459152540,7770,7790,7790,7770,301
20231016,133100,6456811690,7790,7770,7790,7770,2133
20231016,133000,6440227340,7790,7770,7790,7770,2297
20231016,132900,6422361180,7770,7780,7780,7770,184
20231016,132800,6420930310,7780,7770,7780,7760,817
20231016,132700,6414583320,7770,7770,7780,7770,1166
20231016,132600,6405523480,7770,7780,7780,7770,388
20231016,132500,6402507620,7780,7780,7780,7770,656
20231016,132400,6397409120,7780,7790,7790,7770,893
20231016,132300,6390466370,7770,7770,7800,7760,59
20231016,132200,6390007920,7760,7800,7800,7760,7670
20231016,132100,6330393300,7800,7800,7810,7800,2055
20231016,132000,6314364290,7810,7810,7810,7800,35
20231016,131900,6314090960,7810,7790,7810,7790,1539
20231016,131800,6302085250,7790,7790,7800,7770,5509
20231016,131700,6259208720,7790,7790,7800,7790,352
20231016,131600,6256464630,7800,7780,7800,7780,1356
20231016,131500,6245906890,7780,7780,7800,7780,1518
20231016,131400,6234075330,7790,7780,7790,7770,6530
20231016,131300,6183309810,7790,7780,7790,7780,958
20231016,131200,6175855990,7780,7780,7790,7780,618
20231016,131100,6171046370,7800,7780,7800,7780,4979
20231016,131000,6132304900,7780,7770,7780,7770,250
20231016,130900,6130359980,7780,7790,7790,7780,6158
20231016,130800,6082445020,7790,7810,7810,7790,3770
20231016,130700,6053074630,7810,7820,7820,7800,4828
20231016,130600,6015406350,7810,7820,7820,7810,743
20231016,130500,6009602310,7820,7830,7830,7820,1015
20231016,130400,6001664710,7830,7830,7830,7830,2235
20231016,130300,5984164660,7830,7840,7840,7830,75
20231016,130200,5983577060,7840,7840,7840,7840,318
20231016,130100,5981083940,7840,7850,7850,7840,1399
20231016,130000,5970108400,7850,7860,7860,7850,21
20231016,125900,5969943380,7850,7850,7860,7840,201
20231016,125800,5968364480,7850,7830,7850,7830,606
20231016,125700,5963609360,7840,7840,7850,7830,485
20231016,125600,5959809800,7840,7850,7860,7840,602
20231016,125500,5955084830,7870,7850,7870,7850,627
20231016,125400,5950158660,7870,7870,7870,7870,16
20231016,125300,5950032740,7880,7880,7890,7850,7361
20231016,125200,5892104170,7890,7870,7890,7870,1117
20231016,125100,5883304120,7880,7870,7880,7860,1556
20231016,125000,5871058490,7870,7840,7870,7840,4503
20231016,124900,5835699310,7850,7840,7850,7840,446
20231016,124800,5832202660,7840,7840,7840,7840,449
20231016,124700,5828682500,7840,7850,7850,7840,970
20231016,124600,5821074360,7850,7850,7850,7840,489
20231016,124500,5817235720,7850,7840,7850,7830,1135
20231016,124400,5808334110,7830,7840,7840,7830,488
20231016,124300,5804513050,7840,7810,7840,7810,2829
20231016,124200,5782405530,7810,7800,7810,7790,2209
20231016,124100,5765184240,7810,7800,7820,7800,112
20231016,124000,5764310010,7820,7820,7820,7800,416
20231016,123900,5761056910,7830,7840,7840,7790,10035
20231016,123800,5682663050,7840,7830,7840,7830,1138
20231016,123700,5673745430,7830,7840,7840,7830,95
20231016,123600,5673001530,7840,7830,7840,7820,169
20231016,123500,5671678380,7830,7840,7840,7830,249
20231016,123400,5669727130,7850,7840,7850,7830,2001
20231016,123300,5654040760,7840,7820,7840,7820,41
20231016,123200,5653719920,7820,7840,7840,7820,685
20231016,123100,5648354240,7840,7820,7840,7820,51
20231016,123000,5647955400,7820,7830,7830,7820,3029
20231016,122900,5624257190,7820,7820,7830,7820,546
20231016,122800,5619987450,7820,7830,7830,7800,1543
20231016,122700,5607928660,7830,7820,7830,7810,732
20231016,122600,5602204410,7820,7810,7820,7810,841
20231016,122500,5595635460,7810,7820,7820,7810,204
20231016,122400,5594041710,7820,7820,7830,7810,1227
20231016,122300,5584447230,7840,7830,7840,7820,806
20231016,122200,5578141960,7830,7830,7830,7820,536
20231016,122100,5573945140,7840,7840,7840,7830,269
20231016,122000,5571838200,7840,7830,7840,7810,417
20231016,121900,5568573390,7830,7820,7830,7800,4510
20231016,121800,5533308550,7830,7820,7830,7820,26
20231016,121700,5533105070,7830,7800,7830,7800,4391
20231016,121600,5498786290,7800,7810,7820,7800,729
20231016,121500,5493097290,7820,7810,7820,7810,379
20231016,121400,5490136050,7800,7830,7830,7800,3628
20231016,121300,5461819100,7830,7800,7830,7800,4421
20231016,121200,5427295340,7830,7830,7830,7810,958
20231016,121100,5419812320,7800,7830,7830,7800,665
20231016,121000,5414620610,7840,7840,7840,7800,21804
20231016,120900,5244359790,7840,7820,7840,7820,1687
20231016,120800,5231154960,7820,7840,7840,7820,812
20231016,120700,5224803850,7830,7830,7830,7820,787
20231016,120600,5218646060,7830,7840,7840,7830,3940
20231016,120500,5187758950,7840,7840,7860,7840,1118
20231016,120400,5178985020,7850,7870,7870,7850,140
20231016,120300,5177885630,7870,7860,7870,7840,1231
20231016,120200,5168224900,7860,7850,7860,7850,649
20231016,120100,5163124510,7860,7860,7860,7840,342
20231016,120000,5160441050,7850,7820,7850,7810,7327
20231016,115900,5103111630,7810,7830,7830,7810,3425
20231016,115800,5076334800,7840,7820,7840,7810,1014
20231016,115700,5068406530,7820,7820,7840,7810,881
20231016,115600,5061520090,7840,7840,7840,7800,10646
20231016,115500,4978365020,7820,7840,7850,7820,4343
20231016,115400,4944360870,7840,7850,7860,7840,1147
20231016,115300,4935360340,7860,7860,7860,7850,200
20231016,115200,4933789350,7860,7860,7860,7850,146
20231016,115100,4932642710,7860,7850,7860,7840,2924
20231016,115000,4909709140,7860,7860,7870,7860,915
20231016,114900,4902517230,7870,7880,7880,7870,1761
20231016,114800,4888658100,7880,7870,7880,7870,537
20231016,114700,4884431900,7860,7860,7870,7860,171
20231016,114600,4883087830,7860,7850,7860,7850,1625
20231016,114500,4870330950,7850,7860,7870,7850,1861
20231016,114400,4855715960,7860,7850,7860,7850,2094
20231016,114300,4839257760,7850,7870,7870,7850,371
20231016,114200,4836345220,7870,7870,7880,7850,2169
20231016,114100,4819312190,7870,7870,7870,7860,1599
20231016,114000,4806728280,7870,7860,7870,7850,813
20231016,113900,4800335790,7850,7880,7880,7850,3450
20231016,113800,4773187290,7880,7900,7900,7880,2413
20231016,113700,4754154920,7900,7890,7900,7890,63
20231016,113600,4753657800,7890,7920,7920,7890,2578
20231016,113500,4733277990,7920,7910,7920,7910,159
20231016,113400,4732020200,7910,7910,7910,7910,229
20231016,113300,4730208810,7910,7920,7920,7910,255
20231016,113200,4728191570,7920,7920,7930,7910,1545
20231016,113100,4715962940,7910,7920,7920,7910,1272
20231016,113000,4705896640,7920,7930,7930,7920,277
20231016,112900,4703701560,7930,7920,7930,7910,174
20231016,112800,4702323390,7920,7920,7930,7920,301
20231016,112700,4699938470,7920,7910,7930,7910,1894
20231016,112600,4684935660,7920,7910,7920,7910,1476
20231016,112500,4673257270,7910,7910,7910,7910,153
20231016,112400,4672047040,7920,7900,7920,7900,1679
20231016,112300,4658773180,7900,7900,7900,7890,483
20231016,112200,4654961180,7900,7880,7900,7880,488
20231016,112100,4651115700,7900,7880,7900,7870,1449
20231016,112000,4639683300,7880,7880,7890,7880,266
20231016,111900,4637587000,7890,7860,7890,7860,303
20231016,111800,4635205350,7860,7890,7890,7860,3491
20231016,111700,4607739350,7890,7870,7900,7870,88
20231016,111600,4607046120,7870,7890,7890,7860,2137
20231016,111500,4590205830,7890,7920,7920,7890,1967
20231016,111400,4574660920,7920,7900,7930,7900,3998
20231016,111300,4543008790,7910,7910,7910,7910,20
20231016,111200,4542850590,7910,7890,7910,7890,2034
20231016,111100,4526769240,7890,7910,7910,7890,691
20231016,111000,4521313440,7910,7890,7920,7880,1747
20231016,110900,4507516950,7890,7900,7900,7890,1801
20231016,110800,4493303070,7900,7910,7910,7890,3802
20231016,110700,4463266470,7910,7880,7910,7870,2704
20231016,110600,4441941510,7880,7880,7880,7870,2371
20231016,110500,4423275730,7880,7870,7890,7870,472
20231016,110400,4419558580,7870,7880,7880,7860,1298
20231016,110300,4409340350,7880,7890,7890,7880,630
20231016,110200,4404375650,7880,7860,7880,7860,2318
20231016,110100,4386124820,7870,7860,7870,7860,285
20231016,110000,4383884020,7860,7860,7860,7860,1224
20231016,105900,4374263380,7860,7860,7860,7860,1358
20231016,105800,4363589500,7850,7860,7870,7830,10911
20231016,105700,4277989690,7860,7860,7870,7860,1051
20231016,105600,4269722800,7870,7860,7870,7850,2802
20231016,105500,4247703320,7870,7870,7890,7860,3672
20231016,105400,4218840120,7890,7890,7890,7870,5576
20231016,105300,4174928740,7880,7900,7910,7880,1723
20231016,105200,4161332840,7900,7910,7910,7890,385
20231016,105100,4158294860,7890,7910,7910,7890,3545
20231016,105000,4130304000,7910,7910,7910,7910,909
20231016,104900,4123113810,7910,7910,7910,7900,1017
20231016,104800,4115074120,7910,7900,7910,7900,863
20231016,104700,4108254900,7900,7910,7920,7890,2114
20231016,104600,4091548100,7920,7910,7920,7910,1805
20231016,104500,4077270350,7910,7900,7910,7900,685
20231016,104400,4071858800,7910,7920,7920,7910,686
20231016,104300,4066428850,7910,7900,7910,7890,1799
20231016,104200,4052216870,7900,7890,7900,7890,718
20231016,104100,4046550630,7890,7900,7900,7890,269
20231016,104000,4044427420,7900,7900,7910,7890,1530
20231016,103900,4032340490,7910,7900,7910,7900,3749
20231016,103800,4002722240,7910,7910,7910,7910,1587
20231016,103700,3990169070,7910,7910,7930,7900,2324
20231016,103600,3971790750,7910,7930,7950,7910,2897
20231016,103500,3948842430,7970,7960,7970,7930,1625
20231016,103400,3935948010,7950,7930,7950,7930,3420
20231016,103300,3908805810,7920,7930,7930,7920,1966
20231016,103200,3893234770,7930,7950,7950,7930,1376
20231016,103100,3882318270,7950,7950,7950,7940,315
20231016,103000,3879816970,7950,7940,7950,7940,332
20231016,102900,3877179540,7940,7950,7950,7940,315
20231016,102800,3874676270,7950,7950,7960,7940,1608
20231016,102700,3861902060,7960,7960,7960,7960,431
20231016,102600,3858471300,7950,7960,7960,7950,211
20231016,102500,3856793840,7950,7960,7960,7950,311
20231016,102400,3854319170,7960,7970,7970,7950,1329
20231016,102300,3843749250,7970,7990,7990,7960,3820
20231016,102200,3813283170,7980,7990,8000,7960,2506
20231016,102100,3793262530,7990,7990,8000,7950,4071
20231016,102000,3760820640,8000,8000,8010,8000,482
20231016,101900,3756963650,8000,8000,8000,7990,1949
20231016,101800,3741373650,8010,7980,8010,7970,2664
20231016,101700,3720089830,7970,7970,7980,7960,198
20231016,101600,3718512810,7970,7980,7980,7970,2536
20231016,101500,3698298380,7980,7990,7990,7980,961
20231016,101400,3690624780,7990,7990,8000,7980,1853
20231016,101300,3675812690,7990,7980,8020,7950,8036
20231016,101200,3611558590,7960,7970,7980,7960,1461
20231016,101100,3599923380,7970,7970,7970,7960,1436
20231016,101000,3588480500,7970,7940,7970,7940,747
20231016,100900,3582539180,7940,7930,7940,7920,3057
20231016,100800,3558303730,7930,7930,7940,7930,847
20231016,100700,3551587010,7930,7930,7930,7920,1207
20231016,100600,3542025310,7920,7930,7940,7920,914
20231016,100500,3534778750,7920,7920,7930,7900,4834
20231016,100400,3496522630,7920,7930,7930,7920,1433
20231016,100300,3485173070,7920,7890,7920,7890,936
20231016,100200,3477768430,7910,7910,7910,7890,1981
20231016,100100,3462122180,7900,7880,7910,7870,1767
20231016,100000,3448174940,7880,7890,7910,7870,5877
20231016,095900,3401840700,7900,7910,7910,7900,3449
20231016,095800,3374589840,7910,7920,7920,7900,2947
20231016,095700,3351285850,7920,7950,7950,7920,3769
20231016,095600,3321398640,7950,7950,7960,7950,121
20231016,095500,3320436310,7950,7950,7950,7930,1445
20231016,095400,3308966230,7930,7970,7970,7930,848
20231016,095300,3302225900,7970,7980,8000,7910,3497
20231016,095200,3274416850,8000,7960,8000,7960,2648
20231016,095100,3253307620,7960,7970,7970,7930,2682
20231016,095000,3231997660,7970,7970,7970,7960,892
20231016,094900,3224890510,7970,7980,7980,7970,758
20231016,094800,3218849180,7960,7980,7980,7950,1617
20231016,094700,3205963790,7990,7990,8000,7950,3685
20231016,094600,3176575740,7990,8000,8010,7980,6221
20231016,094500,3126879780,8000,8010,8020,7980,5443
20231016,094400,3083343160,8010,7970,8010,7940,6175
20231016,094300,3034045800,7970,7930,7970,7910,7010
20231016,094200,2978321300,7900,7920,7930,7900,1793
20231016,094100,2964127410,7920,7920,7940,7910,2198
20231016,094000,2946732310,7920,7900,7940,7900,2219
20231016,093900,2929169480,7900,7920,7920,7900,3699
20231016,093800,2899936840,7920,7950,7950,7910,5076
20231016,093700,2859704840,7950,7960,7970,7950,3441
20231016,093600,2832326320,7960,7930,7960,7900,5037
20231016,093500,2792390650,7930,7930,7930,7890,4440
20231016,093400,2757275170,7930,7930,7940,7930,3159
20231016,093300,2732208330,7930,7900,7930,7890,3986
20231016,093200,2700703520,7900,7910,7910,7890,1996
20231016,093100,2684945310,7910,7920,7930,7890,3132
20231016,093000,2660175160,7940,7930,7940,7920,4507
20231016,092900,2624439980,7930,7910,7940,7890,8036
20231016,092800,2560800300,7900,7910,7930,7900,5582
20231016,092700,2516660040,7910,7890,7910,7880,2626
20231016,092600,2495946960,7900,7910,7910,7900,3025
20231016,092500,2472033680,7910,7900,7930,7890,4490
20231016,092400,2436472750,7890,7900,7910,7860,8012
20231016,092300,2373336570,7900,7910,7910,7880,5323
20231016,092200,2331302140,7910,7890,7920,7870,8347
20231016,092100,2265435700,7870,7830,7890,7830,6896
20231016,092000,2211221020,7830,7810,7840,7810,6746
20231016,091900,2158414450,7820,7810,7820,7790,4312
20231016,091800,2124731280,7800,7810,7830,7800,3483
20231016,091700,2097531830,7810,7790,7820,7750,12682
20231016,091600,1998795530,7790,7820,7830,7760,35370
20231016,091500,1723429280,7830,7840,7860,7820,6643
20231016,091400,1671380700,7840,7860,7880,7840,4136
20231016,091300,1638922320,7860,7900,7910,7850,7589
20231016,091200,1579270010,7890,7890,7940,7880,16565
20231016,091100,1448533050,7890,7850,7900,7850,5590
20231016,091000,1404595300,7850,7860,7860,7800,27919
20231016,090900,1185926680,7870,7900,7910,7850,13261
20231016,090800,1081598440,7910,7960,7960,7900,8957
20231016,090700,1010650620,7950,7950,7980,7930,14058
20231016,090600,898827630,7930,7930,7960,7910,11990
20231016,090500,803815350,7950,7920,7960,7890,11472
20231016,090400,712902440,7920,7880,7950,7860,12778
20231016,090300,612008960,7880,7960,7960,7880,12941
20231016,090200,509593570,7980,8100,8100,7950,7780
20231016,090100,447354750,8060,7980,8300,7960,29343
20231016,090000,208168670,7950,8120,8130,7910,25723