stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,191700,6189404970,7470,7470,7470,7470,11870
20231019,191600,6189404970,7470,7470,7470,7470,0
20231019,191500,6189404970,7470,7470,7470,7470,0
20231019,191400,6189404970,7470,7470,7470,7470,0
20231019,191300,6189404970,7470,7470,7470,7470,0
20231019,191200,6189404970,7470,7470,7470,7470,0
20231019,191100,6189404970,7470,7470,7470,7470,0
20231019,191000,6189404970,7470,7470,7470,7470,0
20231019,190900,6189404970,7470,7470,7470,7470,0
20231019,190800,6189404970,7470,7470,7470,7470,0
20231019,190700,6189404970,7470,7470,7470,7470,0
20231019,190600,6189404970,7470,7470,7470,7470,0
20231019,190500,6189404970,7470,7470,7470,7470,0
20231019,190400,6189404970,7470,7470,7470,7470,0
20231019,190300,6189404970,7470,7470,7470,7470,0
20231019,190200,6189404970,7470,7470,7470,7470,0
20231019,190100,6189404970,7470,7470,7470,7470,0
20231019,190000,6189404970,7470,7470,7470,7470,0
20231019,185900,6189404970,7470,7470,7470,7470,0
20231019,185800,6189404970,7470,7470,7470,7470,0
20231019,185700,6189404970,7470,7470,7470,7470,0
20231019,185600,6189404970,7470,7470,7470,7470,0
20231019,185500,6189404970,7470,7470,7470,7470,0
20231019,185400,6189404970,7470,7470,7470,7470,0
20231019,185300,6189404970,7470,7470,7470,7470,0
20231019,185200,6189404970,7470,7470,7470,7470,0
20231019,185100,6189404970,7470,7470,7470,7470,0
20231019,185000,6189404970,7470,7470,7470,7470,0
20231019,184900,6189404970,7470,7470,7470,7470,0
20231019,184800,6189404970,7470,7470,7470,7470,0
20231019,184700,6189404970,7470,7470,7470,7470,11870
20231019,184600,6189404970,7470,7470,7470,7470,0
20231019,184500,6189404970,7470,7470,7470,7470,0
20231019,184400,6189404970,7470,7470,7470,7470,0
20231019,184300,6189404970,7470,7470,7470,7470,0
20231019,184200,6189404970,7470,7470,7470,7470,0
20231019,184100,6189404970,7470,7470,7470,7470,0
20231019,184000,6189404970,7470,7470,7470,7470,0
20231019,183900,6189404970,7470,7470,7470,7470,0
20231019,183800,6189404970,7470,7470,7470,7470,0
20231019,183700,6189404970,7470,7470,7470,7470,0
20231019,183600,6189404970,7470,7470,7470,7470,0
20231019,183500,6189404970,7470,7470,7470,7470,0
20231019,183400,6189404970,7470,7470,7470,7470,0
20231019,183300,6189404970,7470,7470,7470,7470,0
20231019,183200,6189404970,7470,7470,7470,7470,0
20231019,183100,6189404970,7470,7470,7470,7470,0
20231019,183000,6189404970,7470,7470,7470,7470,0
20231019,182900,6189404970,7470,7470,7470,7470,0
20231019,182800,6189404970,7470,7470,7470,7470,0
20231019,182700,6189404970,7470,7470,7470,7470,0
20231019,182600,6189404970,7470,7470,7470,7470,0
20231019,182500,6189404970,7470,7470,7470,7470,0
20231019,182400,6189404970,7470,7470,7470,7470,0
20231019,182300,6189404970,7470,7470,7470,7470,0
20231019,182200,6189404970,7470,7470,7470,7470,0
20231019,182100,6189404970,7470,7470,7470,7470,0
20231019,182000,6189404970,7470,7470,7470,7470,0
20231019,181900,6189404970,7470,7470,7470,7470,0
20231019,181800,6189404970,7470,7470,7470,7470,0
20231019,181700,6189404970,7470,7470,7470,7470,11870
20231019,181600,6189404970,7470,7470,7470,7470,0
20231019,181500,6189404970,7470,7470,7470,7470,0
20231019,181400,6189404970,7470,7470,7470,7470,0
20231019,181300,6189404970,7470,7470,7470,7470,0
20231019,181200,6189404970,7470,7470,7470,7470,0
20231019,181100,6189404970,7470,7470,7470,7470,0
20231019,181000,6189404970,7470,7470,7470,7470,0
20231019,180900,6189404970,7470,7470,7470,7470,0
20231019,180800,6189404970,7470,7470,7470,7470,0
20231019,180700,6189404970,7470,7470,7470,7470,0
20231019,180600,6189404970,7470,7470,7470,7470,0
20231019,180500,6189404970,7470,7470,7470,7470,0
20231019,180400,6189404970,7470,7470,7470,7470,0
20231019,180300,6189404970,7470,7470,7470,7470,0
20231019,180200,6189404970,7470,7470,7470,7470,0
20231019,180100,6189404970,7470,7470,7470,7470,0
20231019,180000,6189404970,7470,7470,7470,7470,0
20231019,175900,6189404970,7470,7470,7470,7470,0
20231019,175800,6189404970,7470,7470,7470,7470,0
20231019,175700,6189404970,7470,7470,7470,7470,0
20231019,175600,6189404970,7470,7470,7470,7470,0
20231019,175500,6189404970,7470,7470,7470,7470,0
20231019,175400,6189404970,7470,7470,7470,7470,0
20231019,175300,6189404970,7470,7470,7470,7470,0
20231019,175200,6189404970,7470,7470,7470,7470,0
20231019,175100,6189404970,7470,7470,7470,7470,0
20231019,175000,6189404970,7470,7470,7470,7470,0
20231019,174900,6189404970,7470,7470,7470,7470,0
20231019,174800,6189404970,7470,7470,7470,7470,0
20231019,174700,6189404970,7470,7470,7470,7470,11870
20231019,174600,6189404970,7470,7470,7470,7470,0
20231019,174500,6189404970,7470,7470,7470,7470,0
20231019,174400,6189404970,7470,7470,7470,7470,0
20231019,174300,6189404970,7470,7470,7470,7470,0
20231019,174200,6189404970,7470,7470,7470,7470,0
20231019,174100,6189404970,7470,7470,7470,7470,0
20231019,174000,6189404970,7470,7470,7470,7470,0
20231019,173900,6189404970,7470,7470,7470,7470,0
20231019,173800,6189404970,7470,7470,7470,7470,0
20231019,173700,6189404970,7470,7470,7470,7470,0
20231019,173600,6189404970,7470,7470,7470,7470,0
20231019,173500,6189404970,7470,7470,7470,7470,0
20231019,173400,6189404970,7470,7470,7470,7470,0
20231019,173300,6189404970,7470,7470,7470,7470,0
20231019,173200,6189404970,7470,7470,7470,7470,0
20231019,173100,6189404970,7470,7470,7470,7470,0
20231019,173000,6189404970,7470,7470,7470,7470,0
20231019,172900,6189404970,7470,7470,7470,7470,0
20231019,172800,6189404970,7470,7470,7470,7470,0
20231019,172700,6189404970,7470,7470,7470,7470,0
20231019,172600,6189404970,7470,7470,7470,7470,0
20231019,172500,6189404970,7470,7470,7470,7470,0
20231019,172400,6189404970,7470,7470,7470,7470,0
20231019,172300,6189404970,7470,7470,7470,7470,0
20231019,172200,6189404970,7470,7470,7470,7470,0
20231019,172100,6189404970,7470,7470,7470,7470,0
20231019,172000,6189404970,7470,7470,7470,7470,0
20231019,171900,6189404970,7470,7470,7470,7470,0
20231019,171800,6189404970,7470,7470,7470,7470,0
20231019,171700,6189404970,7470,7470,7470,7470,11870
20231019,171600,6189404970,7470,7470,7470,7470,0
20231019,171500,6189404970,7470,7470,7470,7470,0
20231019,171400,6189404970,7470,7470,7470,7470,0
20231019,171300,6189404970,7470,7470,7470,7470,0
20231019,171200,6189404970,7470,7470,7470,7470,0
20231019,171100,6189404970,7470,7470,7470,7470,0
20231019,171000,6189404970,7470,7470,7470,7470,0
20231019,170900,6189404970,7470,7470,7470,7470,0
20231019,170800,6189404970,7470,7470,7470,7470,0
20231019,170700,6189404970,7470,7470,7470,7470,0
20231019,170600,6189404970,7470,7470,7470,7470,0
20231019,170500,6189404970,7470,7470,7470,7470,0
20231019,170400,6189404970,7470,7470,7470,7470,0
20231019,170300,6189404970,7470,7470,7470,7470,0
20231019,170200,6189404970,7470,7470,7470,7470,0
20231019,170100,6189404970,7470,7470,7470,7470,0
20231019,170000,6189404970,7470,7470,7470,7470,0
20231019,165900,6189404970,7470,7470,7470,7470,0
20231019,165800,6189404970,7470,7470,7470,7470,0
20231019,165700,6189404970,7470,7470,7470,7470,0
20231019,165600,6189404970,7470,7470,7470,7470,0
20231019,165500,6189404970,7470,7470,7470,7470,0
20231019,165400,6189404970,7470,7470,7470,7470,0
20231019,165300,6189404970,7470,7470,7470,7470,0
20231019,165200,6189404970,7470,7470,7470,7470,0
20231019,165100,6189404970,7470,7470,7470,7470,0
20231019,165000,6189404970,7470,7470,7470,7470,0
20231019,164900,6189404970,7470,7470,7470,7470,0
20231019,164800,6189404970,7470,7470,7470,7470,0
20231019,164700,6189404970,7470,7470,7470,7470,11870
20231019,164600,6189404970,7470,7470,7470,7470,0
20231019,164500,6189404970,7470,7470,7470,7470,0
20231019,164400,6189404970,7470,7470,7470,7470,0
20231019,164300,6189404970,7470,7470,7470,7470,0
20231019,164200,6189404970,7470,7470,7470,7470,0
20231019,164100,6189404970,7470,7470,7470,7470,0
20231019,164000,6189404970,7470,7470,7470,7470,0
20231019,163900,6189404970,7470,7470,7470,7470,0
20231019,163800,6189404970,7470,7470,7470,7470,0
20231019,163700,6189404970,7470,7470,7470,7470,0
20231019,163600,6189404970,7470,7470,7470,7470,0
20231019,163500,6189404970,7470,7470,7470,7470,0
20231019,163400,6189404970,7470,7470,7470,7470,0
20231019,163300,6189404970,7470,7470,7470,7470,0
20231019,163200,6189404970,7470,7470,7470,7470,0
20231019,163100,6189404970,7470,7470,7470,7470,0
20231019,163000,6189404970,7470,7470,7470,7470,0
20231019,162900,6189404970,7470,7470,7470,7470,0
20231019,162800,6189404970,7470,7470,7470,7470,0
20231019,162700,6189404970,7470,7470,7470,7470,0
20231019,162600,6189404970,7470,7470,7470,7470,0
20231019,162500,6189404970,7470,7470,7470,7470,0
20231019,162400,6189404970,7470,7470,7470,7470,0
20231019,162300,6189404970,7470,7470,7470,7470,0
20231019,162200,6189404970,7470,7470,7470,7470,0
20231019,162100,6189404970,7470,7470,7470,7470,0
20231019,162000,6189404970,7470,7470,7470,7470,0
20231019,161900,6189404970,7470,7470,7470,7470,0
20231019,161800,6189404970,7470,7470,7470,7470,0
20231019,161700,6189404970,7470,7470,7470,7470,11870
20231019,161600,6189404970,7470,7470,7470,7470,0
20231019,161500,6189404970,7470,7470,7470,7470,0
20231019,161400,6189404970,7470,7470,7470,7470,0
20231019,161300,6189404970,7470,7470,7470,7470,0
20231019,161200,6189404970,7470,7470,7470,7470,0
20231019,161100,6189404970,7470,7470,7470,7470,0
20231019,161000,6189404970,7470,7470,7470,7470,0
20231019,160900,6189404970,7470,7470,7470,7470,0
20231019,160800,6189404970,7470,7470,7470,7470,0
20231019,160700,6189404970,7470,7470,7470,7470,0
20231019,160600,6189404970,7470,7470,7470,7470,0
20231019,160500,6189404970,7470,7470,7470,7470,0
20231019,160400,6189404970,7470,7470,7470,7470,0
20231019,160300,6189404970,7470,7470,7470,7470,0
20231019,160200,6189404970,7470,7470,7470,7470,0
20231019,160100,6189404970,7470,7470,7470,7470,0
20231019,160000,6189404970,7470,7470,7470,7470,0
20231019,155900,6189404970,7470,7470,7470,7470,0
20231019,155800,6189404970,7470,7470,7470,7470,0
20231019,155700,6189404970,7470,7470,7470,7470,0
20231019,155600,6189404970,7470,7470,7470,7470,0
20231019,155500,6189404970,7470,7470,7470,7470,0
20231019,155400,6189404970,7470,7470,7470,7470,0
20231019,155300,6189404970,7470,7470,7470,7470,0
20231019,155200,6189404970,7470,7470,7470,7470,0
20231019,155100,6189404970,7470,7470,7470,7470,0
20231019,155000,6189404970,7470,7470,7470,7470,0
20231019,154900,6189404970,7470,7470,7470,7470,0
20231019,154800,6189404970,7470,7470,7470,7470,0
20231019,154700,6189404970,7470,7470,7470,7470,11870
20231019,154600,6189404970,7470,7470,7470,7470,0
20231019,154500,6189404970,7470,7470,7470,7470,0
20231019,154400,6189404970,7470,7470,7470,7470,0
20231019,154300,6189404970,7470,7470,7470,7470,0
20231019,154200,6189404970,7470,7470,7470,7470,0
20231019,154100,6189404970,7470,7470,7470,7470,0
20231019,154000,6189404970,7470,7470,7470,7470,0
20231019,153900,6189404970,7470,7470,7470,7470,0
20231019,153800,6189404970,7470,7470,7470,7470,0
20231019,153700,6189404970,7470,7470,7470,7470,0
20231019,153600,6189404970,7470,7470,7470,7470,0
20231019,153500,6189404970,7470,7470,7470,7470,0
20231019,153400,6189404970,7470,7470,7470,7470,0
20231019,153300,6189404970,7470,7470,7470,7470,0
20231019,153200,6189404970,7470,7470,7470,7470,0
20231019,153100,6189404970,7470,7470,7470,7470,0
20231019,153000,6189404970,7470,7470,7470,7470,11870
20231019,152900,6100736070,7490,7490,7490,7490,0
20231019,152800,6100736070,7490,7490,7490,7490,0
20231019,152700,6100736070,7490,7490,7490,7490,0
20231019,152600,6100736070,7490,7490,7490,7490,0
20231019,152500,6100736070,7490,7490,7490,7490,0
20231019,152400,6100736070,7490,7490,7490,7490,0
20231019,152300,6100736070,7490,7490,7490,7490,0
20231019,152200,6100736070,7490,7490,7490,7490,0
20231019,152100,6100736070,7490,7490,7490,7490,0
20231019,152000,6100736070,7490,7490,7490,7490,0
20231019,151900,6100736070,7490,7470,7500,7460,2475
20231019,151800,6082246040,7470,7470,7480,7460,1397
20231019,151700,6071810410,7470,7460,7470,7460,2302
20231019,151600,6054627340,7460,7480,7480,7460,4726
20231019,151500,6019316850,7490,7500,7500,7480,4434
20231019,151400,5986141610,7490,7490,7490,7480,1690
20231019,151300,5973484400,7500,7510,7510,7490,147
20231019,151200,5972380630,7510,7500,7510,7480,1500
20231019,151100,5961131600,7500,7490,7500,7480,1854
20231019,151000,5947256600,7490,7490,7490,7490,720
20231019,150900,5941863800,7480,7490,7490,7480,1984
20231019,150800,5927017600,7490,7490,7500,7480,2979
20231019,150700,5904708140,7490,7530,7530,7470,24681
20231019,150600,5719728190,7530,7530,7530,7520,339
20231019,150500,5717176020,7520,7520,7530,7510,1668
20231019,150400,5704631200,7520,7520,7520,7510,1350
20231019,150300,5694481400,7520,7520,7520,7510,638
20231019,150200,5689683650,7520,7510,7520,7510,1015
20231019,150100,5682054730,7510,7530,7530,7510,1286
20231019,150000,5672384480,7520,7520,7520,7510,1035
20231019,145900,5664601320,7520,7530,7530,7520,717
20231019,145800,5659209150,7520,7520,7530,7520,847
20231019,145700,5652839690,7520,7520,7520,7510,853
20231019,145600,5646426120,7520,7530,7530,7520,86
20231019,145500,5645779260,7520,7520,7520,7520,10
20231019,145400,5645704060,7520,7520,7520,7520,1273
20231019,145300,5636131100,7530,7530,7530,7520,1066
20231019,145200,5628105310,7540,7540,7540,7540,307
20231019,145100,5625790530,7540,7550,7550,7530,3220
20231019,145000,5601521710,7560,7550,7560,7550,2002
20231019,144900,5586406480,7560,7530,7560,7530,1288
20231019,144800,5576683860,7540,7550,7550,7540,436
20231019,144700,5573396410,7550,7530,7550,7530,2038
20231019,144600,5558030980,7530,7520,7530,7520,150
20231019,144500,5556902970,7520,7520,7530,7510,293
20231019,144400,5554699630,7530,7520,7530,7520,725
20231019,144300,5549247550,7520,7520,7530,7520,67
20231019,144200,5548743700,7520,7530,7530,7520,408
20231019,144100,5545671530,7530,7540,7540,7530,276
20231019,144000,5543593110,7540,7540,7540,7520,485
20231019,143900,5539940950,7540,7530,7540,7520,341
20231019,143800,5537370430,7540,7530,7540,7530,114
20231019,143700,5536511990,7520,7520,7540,7520,9
20231019,143600,5536444270,7520,7520,7520,7520,989
20231019,143500,5529006990,7530,7520,7540,7520,114
20231019,143400,5528149580,7520,7530,7540,7520,388
20231019,143300,5525231670,7530,7530,7530,7530,292
20231019,143200,5523032910,7520,7530,7540,7520,689
20231019,143100,5517850590,7540,7540,7540,7520,370
20231019,143000,5515066790,7520,7530,7540,7520,655
20231019,142900,5510132310,7530,7530,7530,7530,466
20231019,142800,5506623330,7530,7540,7540,7520,153
20231019,142700,5505472260,7540,7530,7540,7530,52
20231019,142600,5505080680,7540,7540,7540,7540,131
20231019,142500,5504092940,7530,7540,7540,7530,10
20231019,142400,5504017590,7540,7530,7540,7520,1332
20231019,142300,5493985200,7520,7540,7540,7500,3725
20231019,142200,5465975130,7560,7560,7560,7560,2
20231019,142100,5465960010,7560,7560,7560,7550,2246
20231019,142000,5449000810,7570,7570,7570,7560,6
20231019,141900,5448955400,7570,7540,7570,7530,682
20231019,141800,5443805580,7540,7570,7570,7540,788
20231019,141700,5437852650,7570,7580,7580,7570,852
20231019,141600,5431402310,7580,7580,7590,7580,515
20231019,141500,5427498580,7580,7580,7590,7580,148
20231019,141400,5426376130,7590,7560,7590,7560,977
20231019,141300,5418971510,7580,7550,7580,7550,1940
20231019,141200,5404297240,7550,7530,7550,7530,4363
20231019,141100,5371403130,7530,7540,7540,7530,912
20231019,141000,5364535760,7540,7540,7540,7530,1635
20231019,140900,5352223690,7540,7550,7550,7540,85
20231019,140800,5351582610,7530,7550,7550,7530,966
20231019,140700,5344295610,7560,7560,7560,7560,30
20231019,140600,5344068810,7560,7560,7560,7560,151
20231019,140500,5342927250,7560,7560,7570,7550,173
20231019,140400,5341619810,7560,7570,7570,7550,178
20231019,140300,5340274000,7570,7560,7570,7550,256
20231019,140200,5338338590,7560,7560,7560,7560,503
20231019,140100,5334535910,7560,7560,7560,7560,30
20231019,140000,5334309110,7560,7580,7580,7560,84
20231019,135900,5333673130,7580,7560,7580,7560,2300
20231019,135800,5316268640,7560,7560,7570,7560,2528
20231019,135700,5297148350,7560,7560,7560,7550,651
20231019,135600,5292227610,7550,7550,7550,7530,4765
20231019,135500,5256254240,7550,7550,7550,7540,141
20231019,135400,5255190090,7550,7550,7550,7540,56
20231019,135300,5254767790,7550,7550,7550,7550,14
20231019,135200,5254662090,7540,7540,7540,7540,2000
20231019,135100,5239582090,7560,7570,7570,7540,681
20231019,135000,5234440990,7560,7570,7580,7560,1623
20231019,134900,5222159370,7570,7570,7570,7500,3529
20231019,134800,5195549060,7570,7560,7580,7560,2265
20231019,134700,5178409420,7550,7520,7550,7520,5708
20231019,134600,5135389940,7520,7520,7520,7520,177
20231019,134500,5134058900,7530,7530,7530,7530,4
20231019,134400,5134028780,7530,7520,7530,7520,130
20231019,134300,5133051080,7540,7540,7540,7540,15
20231019,134200,5132937980,7540,7540,7540,7540,1
20231019,134100,5132930440,7540,7540,7540,7530,29
20231019,134000,5132712050,7530,7500,7530,7500,2046
20231019,133900,5117340190,7500,7510,7510,7500,3001
20231019,133800,5094822170,7510,7520,7520,7510,1157
20231019,133700,5086123730,7520,7530,7530,7520,302
20231019,133600,5083849690,7530,7530,7530,7510,213
20231019,133500,5082246800,7510,7520,7520,7510,1001
20231019,133400,5074720980,7500,7490,7510,7490,1217
20231019,133300,5065590270,7490,7490,7490,7490,50
20231019,133200,5065215770,7500,7510,7510,7500,959
20231019,133100,5058023230,7510,7510,7510,7500,134
20231019,133000,5057018160,7500,7500,7510,7500,953
20231019,132900,5049870630,7500,7510,7510,7500,112
20231019,132800,5049029520,7510,7510,7510,7510,1616
20231019,132700,5036893360,7520,7510,7520,7510,295
20231019,132600,5034677850,7500,7500,7500,7490,1118
20231019,132500,5026299760,7500,7500,7500,7500,155
20231019,132400,5025137260,7490,7510,7510,7490,270
20231019,132300,5023112200,7510,7500,7510,7500,90
20231019,132200,5022437090,7500,7520,7520,7500,1349
20231019,132100,5012311290,7510,7520,7520,7510,165
20231019,132000,5011070990,7520,7520,7520,7510,166
20231019,131900,5009823250,7510,7510,7510,7510,56
20231019,131800,5009402690,7520,7500,7520,7500,643
20231019,131700,5004579960,7500,7500,7500,7500,176
20231019,131600,5003259960,7500,7500,7500,7500,127
20231019,131500,5002307460,7500,7510,7510,7500,698
20231019,131400,4997071420,7500,7500,7500,7500,1449
20231019,131300,4986203920,7510,7500,7510,7500,674
20231019,131200,4981144870,7500,7510,7520,7500,2292
20231019,131100,4963932360,7510,7500,7510,7500,426
20231019,131000,4960734400,7500,7510,7510,7500,1639
20231019,130900,4948435430,7510,7510,7520,7510,905
20231019,130800,4941636880,7520,7520,7520,7520,0
20231019,130700,4941636880,7520,7520,7520,7510,305
20231019,130600,4939344480,7520,7520,7530,7520,993
20231019,130500,4931875140,7520,7530,7530,7520,402
20231019,130400,4928851990,7520,7540,7540,7520,379
20231019,130300,4925998340,7540,7530,7540,7520,155
20231019,130200,4924832440,7540,7540,7540,7530,1555
20231019,130100,4913121550,7550,7550,7560,7550,215
20231019,130000,4911498070,7560,7560,7560,7560,552
20231019,125900,4907324950,7550,7540,7560,7540,898
20231019,125800,4900545150,7540,7540,7550,7540,292
20231019,125700,4898342100,7550,7550,7550,7540,465
20231019,125600,4894834980,7540,7540,7550,7540,140
20231019,125500,4893779280,7550,7520,7550,7520,1966
20231019,125400,4878961200,7520,7520,7520,7520,585
20231019,125300,4874562000,7520,7530,7530,7510,2395
20231019,125200,4856555260,7540,7550,7560,7540,1652
20231019,125100,4844091390,7550,7550,7550,7550,30
20231019,125000,4843864890,7550,7550,7550,7550,1520
20231019,124900,4832388890,7550,7560,7560,7550,564
20231019,124800,4828127540,7560,7530,7560,7530,2119
20231019,124700,4812116870,7530,7530,7530,7520,509
20231019,124600,4808288100,7540,7550,7550,7540,154
20231019,124500,4807126900,7550,7550,7550,7540,260
20231019,124400,4805165260,7540,7530,7550,7520,914
20231019,124300,4798281380,7520,7520,7520,7520,264
20231019,124200,4796296100,7520,7510,7520,7510,55
20231019,124100,4795883000,7510,7520,7520,7490,1234
20231019,124000,4786624790,7520,7520,7520,7520,15
20231019,123900,4786511990,7520,7520,7520,7510,654
20231019,123800,4781598300,7530,7520,7530,7510,1070
20231019,123700,4773561100,7520,7530,7530,7510,2583
20231019,123600,4754137130,7540,7540,7550,7540,2061
20231019,123500,4738597180,7540,7550,7550,7540,46
20231019,123400,4738250310,7540,7520,7540,7520,897
20231019,123300,4731495010,7520,7510,7520,7510,5
20231019,123200,4731457420,7510,7510,7520,7510,329
20231019,123100,4728986340,7500,7500,7500,7500,938
20231019,123000,4721951340,7500,7490,7500,7490,1993
20231019,122900,4707023540,7500,7490,7500,7480,473
20231019,122800,4703480690,7490,7500,7500,7490,1151
20231019,122700,4694859680,7490,7500,7500,7490,583
20231019,122600,4690492880,7500,7500,7500,7500,97
20231019,122500,4689765380,7500,7470,7500,7470,6159
20231019,122400,4643670500,7480,7480,7490,7470,846
20231019,122300,4637348520,7490,7490,7490,7490,267
20231019,122200,4635348690,7490,7510,7510,7470,6404
20231019,122100,4587427350,7500,7500,7500,7500,300
20231019,122000,4585177350,7520,7520,7520,7520,3
20231019,121900,4585154790,7520,7520,7520,7500,900
20231019,121800,4578399600,7520,7520,7520,7500,537
20231019,121700,4574361660,7500,7510,7510,7500,381
20231019,121600,4571501530,7500,7510,7510,7500,2184
20231019,121500,4555104010,7520,7510,7520,7510,816
20231019,121400,4548975770,7510,7510,7510,7510,140
20231019,121300,4547924370,7510,7510,7520,7510,179
20231019,121200,4546580040,7510,7510,7520,7510,193
20231019,121100,4545129990,7510,7500,7510,7500,1077
20231019,121000,4537045980,7510,7510,7510,7500,127
20231019,120900,4536093210,7500,7500,7510,7490,126
20231019,120800,4535148230,7500,7500,7510,7490,1218
20231019,120700,4526015070,7510,7520,7520,7510,53
20231019,120600,4525616970,7510,7510,7510,7500,1037
20231019,120500,4517830930,7510,7500,7510,7500,630
20231019,120400,4513105920,7500,7500,7500,7500,249
20231019,120300,4511238420,7510,7500,7510,7500,688
20231019,120200,4506075860,7500,7520,7520,7500,1922
20231019,120100,4491657710,7520,7510,7530,7510,61
20231019,120000,4491198710,7510,7510,7510,7510,287
20231019,115900,4489043340,7530,7530,7530,7530,280
20231019,115800,4486934940,7530,7520,7530,7500,7271
20231019,115700,4432384940,7520,7550,7560,7520,2114
20231019,115600,4416451970,7560,7570,7580,7560,1404
20231019,115500,4405837700,7560,7560,7570,7560,689
20231019,115400,4400622980,7570,7560,7570,7550,1242
20231019,115300,4391225040,7560,7570,7580,7560,2086
20231019,115200,4375436400,7560,7540,7560,7530,8911
20231019,115100,4308244560,7540,7570,7570,7540,2320
20231019,115000,4290729380,7570,7550,7570,7550,1804
20231019,114900,4277080150,7550,7560,7560,7550,33
20231019,114800,4276830970,7570,7580,7580,7560,273
20231019,114700,4274765980,7570,7560,7570,7560,2617
20231019,114600,4254958230,7560,7550,7560,7540,780
20231019,114500,4249068990,7550,7560,7570,7550,1889
20231019,114400,4234803840,7560,7560,7570,7550,315
20231019,114300,4232422620,7570,7560,7580,7560,1072
20231019,114200,4224318000,7580,7580,7580,7560,487
20231019,114100,4220630860,7580,7560,7580,7560,1814
20231019,114000,4206899570,7550,7510,7570,7510,6377
20231019,113900,4158821810,7490,7520,7520,7490,817
20231019,113800,4152695930,7490,7520,7520,7490,2054
20231019,113700,4137290510,7520,7510,7520,7510,246
20231019,113600,4135442940,7520,7520,7530,7510,922
20231019,113500,4128512490,7520,7520,7530,7520,771
20231019,113400,4122714560,7520,7510,7530,7510,2011
20231019,113300,4107598790,7500,7500,7510,7500,268
20231019,113200,4105588660,7500,7500,7510,7490,322
20231019,113100,4103175190,7500,7500,7500,7490,112
20231019,113000,4102335960,7490,7510,7510,7490,460
20231019,112900,4098890520,7500,7510,7520,7500,6705
20231019,112800,4048598620,7510,7500,7510,7490,455
20231019,112700,4045184310,7500,7510,7510,7490,55
20231019,112600,4044772130,7490,7500,7510,7490,711
20231019,112500,4039446710,7510,7490,7510,7490,619
20231019,112400,4034808360,7490,7500,7510,7480,4204
20231019,112300,4003292850,7500,7520,7520,7500,2390
20231019,112200,3985367650,7500,7520,7520,7500,1815
20231019,112100,3971747190,7520,7520,7520,7520,11
20231019,112000,3971664470,7530,7540,7540,7510,1773
20231019,111900,3958344610,7540,7540,7540,7530,31
20231019,111800,3958111110,7540,7540,7550,7540,721
20231019,111700,3952674760,7540,7550,7550,7540,617
20231019,111600,3948017880,7550,7550,7560,7540,905
20231019,111500,3941187650,7560,7540,7560,7540,1659
20231019,111400,3928670710,7540,7560,7560,7540,1059
20231019,111300,3920670470,7570,7580,7580,7570,994
20231019,111200,3913145880,7570,7550,7580,7550,6558
20231019,111100,3863605400,7550,7550,7550,7540,206
20231019,111000,3862051430,7550,7550,7550,7540,41
20231019,110900,3861741940,7560,7550,7560,7550,469
20231019,110800,3858198470,7550,7520,7550,7520,2932
20231019,110700,3836127830,7520,7520,7520,7510,156
20231019,110600,3834955360,7520,7520,7520,7510,60
20231019,110500,3834504170,7520,7500,7520,7490,2664
20231019,110400,3814502510,7500,7480,7500,7480,3168
20231019,110300,3790771220,7480,7480,7480,7460,4254
20231019,110200,3758992600,7470,7490,7490,7450,15730
20231019,110100,3641533420,7490,7490,7490,7490,531
20231019,110000,3637556230,7490,7480,7500,7480,357
20231019,105900,3634884300,7490,7500,7500,7490,5923
20231019,105800,3590521020,7500,7500,7500,7490,382
20231019,105700,3587656630,7500,7500,7500,7490,4539
20231019,105600,3553619150,7500,7520,7520,7500,2432
20231019,105500,3535374820,7510,7520,7520,7510,105
20231019,105400,3534585980,7510,7520,7520,7510,1018
20231019,105300,3526940720,7520,7510,7520,7510,2076
20231019,105200,3511341940,7510,7510,7520,7500,1904
20231019,105100,3497042890,7510,7510,7520,7510,4102
20231019,105000,3466221070,7520,7530,7530,7510,3186
20231019,104900,3442270130,7550,7560,7560,7530,286
20231019,104800,3440112700,7560,7510,7580,7510,3007
20231019,104700,3417482380,7510,7510,7520,7510,346
20231019,104600,3414883640,7520,7520,7520,7510,1832
20231019,104500,3401125080,7520,7500,7520,7500,489
20231019,104400,3397452260,7510,7510,7510,7500,613
20231019,104300,3392854080,7510,7500,7520,7500,1585
20231019,104200,3380953120,7510,7530,7530,7510,5502
20231019,104100,3339608350,7530,7540,7560,7530,3995
20231019,104000,3309503940,7540,7540,7540,7540,1125
20231019,103900,3301021440,7530,7530,7540,7530,201
20231019,103800,3299507880,7540,7550,7550,7530,1103
20231019,103700,3291196090,7550,7570,7570,7530,3006
20231019,103600,3268494430,7580,7580,7580,7560,1665
20231019,103500,3255888950,7580,7600,7600,7580,4990
20231019,103400,3218060550,7600,7580,7600,7570,745
20231019,103300,3212410330,7580,7600,7600,7580,2632
20231019,103200,3192458060,7600,7580,7600,7580,3179
20231019,103100,3168333140,7580,7580,7580,7570,4005
20231019,103000,3137981240,7580,7600,7600,7580,1769
20231019,102900,3124562450,7590,7600,7610,7590,228
20231019,102800,3122828250,7610,7600,7610,7590,3541
20231019,102700,3095930460,7600,7590,7600,7580,3135
20231019,102600,3072131930,7590,7570,7590,7570,349
20231019,102500,3069483960,7590,7570,7590,7570,1188
20231019,102400,3060487840,7570,7560,7570,7560,381
20231019,102300,3057605160,7550,7540,7570,7530,3546
20231019,102200,3030837200,7540,7550,7550,7530,944
20231019,102100,3023720140,7540,7550,7550,7540,274
20231019,102000,3021653760,7550,7540,7550,7540,441
20231019,101900,3018327770,7550,7550,7550,7540,259
20231019,101800,3016373480,7540,7570,7570,7530,2028
20231019,101700,3001083140,7570,7560,7570,7540,734
20231019,101600,2995535890,7560,7530,7560,7520,1942
20231019,101500,2980906810,7530,7520,7530,7520,1157
20231019,101400,2972199840,7520,7510,7530,7510,1900
20231019,101300,2957912090,7510,7520,7530,7510,590
20231019,101200,2953475700,7520,7500,7530,7500,1414
20231019,101100,2942857150,7490,7520,7520,7490,1631
20231019,101000,2930614530,7520,7530,7530,7520,847
20231019,100900,2924240970,7530,7540,7540,7520,5273
20231019,100800,2884538530,7530,7510,7540,7490,9961
20231019,100700,2809600970,7490,7490,7500,7470,7378
20231019,100600,2754383080,7490,7480,7510,7470,16726
20231019,100500,2629242690,7480,7510,7520,7480,20787
20231019,100400,2473279060,7520,7520,7530,7500,6627
20231019,100300,2423507220,7520,7510,7540,7510,5425
20231019,100200,2382710880,7520,7540,7550,7510,8191
20231019,100100,2321092080,7550,7560,7560,7550,4774
20231019,100000,2285044400,7560,7580,7580,7550,6068
20231019,095900,2239158390,7580,7570,7590,7570,619
20231019,095800,2234468910,7590,7600,7600,7570,3779
20231019,095700,2205839350,7600,7570,7600,7570,1178
20231019,095600,2196904900,7580,7570,7580,7560,2197
20231019,095500,2180275000,7570,7560,7570,7560,7343
20231019,095400,2124744700,7560,7580,7580,7550,7069
20231019,095300,2071312670,7580,7570,7580,7550,5595
20231019,095200,2028990840,7570,7640,7640,7550,36310
20231019,095100,1753664410,7630,7650,7660,7630,3926
20231019,095000,1723668600,7650,7650,7660,7640,1638
20231019,094900,1711142580,7650,7660,7660,7640,2327
20231019,094800,1693321020,7660,7650,7660,7650,710
20231019,094700,1687889500,7650,7650,7650,7640,492
20231019,094600,1684128220,7650,7650,7650,7640,496
20231019,094500,1680334420,7650,7660,7660,7650,1525
20231019,094400,1668667990,7660,7660,7660,7650,91
20231019,094300,1667971530,7650,7660,7660,7650,3047
20231019,094200,1644657420,7660,7660,7670,7660,1353
20231019,094100,1634292180,7670,7670,7670,7650,1334
20231019,094000,1624078110,7670,7640,7670,7640,1027
20231019,093900,1616221810,7640,7630,7650,7630,3833
20231019,093800,1586970840,7630,7620,7630,7600,1514
20231019,093700,1575440580,7620,7650,7650,7600,11763
20231019,093600,1485867790,7650,7650,7650,7640,2518
20231019,093500,1466627690,7650,7650,7660,7640,1591
20231019,093400,1454464540,7660,7660,7660,7640,2905
20231019,093300,1432239370,7660,7670,7680,7660,1913
20231019,093200,1417573890,7660,7670,7670,7650,1699
20231019,093100,1404565790,7670,7640,7670,7630,2656
20231019,093000,1384265320,7640,7650,7650,7630,4914
20231019,092900,1346746280,7640,7650,7650,7640,805
20231019,092800,1340594460,7650,7670,7670,7640,4021
20231019,092700,1309814050,7660,7680,7690,7660,1731
20231019,092600,1296539620,7690,7650,7690,7650,1249
20231019,092500,1286966050,7650,7630,7650,7630,5566
20231019,092400,1244449220,7630,7620,7640,7620,3044
20231019,092300,1221244150,7640,7640,7640,7620,5089
20231019,092200,1182438040,7640,7670,7670,7630,4663
20231019,092100,1146749890,7670,7670,7680,7660,4255
20231019,092000,1114114450,7680,7700,7710,7670,3878
20231019,091900,1084304800,7710,7720,7720,7690,3711
20231019,091800,1055728270,7720,7720,7720,7700,1398
20231019,091700,1044959450,7710,7720,7720,7710,586
20231019,091600,1040439430,7720,7710,7720,7690,5216
20231019,091500,1000285230,7710,7750,7760,7710,5273
20231019,091400,959533210,7740,7720,7750,7710,2450
20231019,091300,940586370,7720,7750,7750,7700,3919
20231019,091200,910349030,7750,7760,7790,7740,6913
20231019,091100,856686680,7760,7750,7800,7720,5113
20231019,091000,816963090,7740,7710,7740,7700,4708
20231019,090900,780623180,7700,7720,7720,7700,3262
20231019,090800,755463690,7720,7690,7720,7680,3964
20231019,090700,724960130,7690,7730,7750,7690,6946
20231019,090600,671342910,7750,7680,7750,7670,7001
20231019,090500,617337200,7680,7720,7720,7680,7489
20231019,090400,559706350,7730,7720,7750,7700,8958
20231019,090300,490552440,7710,7720,7740,7680,10639
20231019,090200,408697040,7710,7690,7730,7660,7925
20231019,090100,347775060,7670,7610,7730,7590,10021
20231019,090000,271141020,7600,7600,7680,7590,35644