stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190900,12829525290,12490,12490,12490,12490,312635
20231012,190800,12829525290,12490,12490,12490,12490,0
20231012,190700,12829525290,12490,12490,12490,12490,0
20231012,190600,12829525290,12490,12490,12490,12490,0
20231012,190500,12829525290,12490,12490,12490,12490,0
20231012,190400,12829525290,12490,12490,12490,12490,0
20231012,190300,12829525290,12490,12490,12490,12490,0
20231012,190200,12829525290,12490,12490,12490,12490,0
20231012,190100,12829525290,12490,12490,12490,12490,0
20231012,190000,12829525290,12490,12490,12490,12490,0
20231012,185900,12829525290,12490,12490,12490,12490,0
20231012,185800,12829525290,12490,12490,12490,12490,0
20231012,185700,12829525290,12490,12490,12490,12490,0
20231012,185600,12829525290,12490,12490,12490,12490,0
20231012,185500,12829525290,12490,12490,12490,12490,0
20231012,185400,12829525290,12490,12490,12490,12490,0
20231012,185300,12829525290,12490,12490,12490,12490,0
20231012,185200,12829525290,12490,12490,12490,12490,0
20231012,185100,12829525290,12490,12490,12490,12490,0
20231012,185000,12829525290,12490,12490,12490,12490,0
20231012,184900,12829525290,12490,12490,12490,12490,0
20231012,184800,12829525290,12490,12490,12490,12490,0
20231012,184700,12829525290,12490,12490,12490,12490,0
20231012,184600,12829525290,12490,12490,12490,12490,0
20231012,184500,12829525290,12490,12490,12490,12490,0
20231012,184400,12829525290,12490,12490,12490,12490,0
20231012,184300,12829525290,12490,12490,12490,12490,0
20231012,184200,12829525290,12490,12490,12490,12490,0
20231012,184100,12829525290,12490,12490,12490,12490,0
20231012,184000,12829525290,12490,12490,12490,12490,0
20231012,183900,12829525290,12490,12490,12490,12490,312635
20231012,183800,12829525290,12490,12490,12490,12490,0
20231012,183700,12829525290,12490,12490,12490,12490,0
20231012,183600,12829525290,12490,12490,12490,12490,0
20231012,183500,12829525290,12490,12490,12490,12490,0
20231012,183400,12829525290,12490,12490,12490,12490,0
20231012,183300,12829525290,12490,12490,12490,12490,0
20231012,183200,12829525290,12490,12490,12490,12490,0
20231012,183100,12829525290,12490,12490,12490,12490,0
20231012,183000,12829525290,12490,12490,12490,12490,0
20231012,182900,12829525290,12490,12490,12490,12490,0
20231012,182800,12829525290,12490,12490,12490,12490,0
20231012,182700,12829525290,12490,12490,12490,12490,0
20231012,182600,12829525290,12490,12490,12490,12490,0
20231012,182500,12829525290,12490,12490,12490,12490,0
20231012,182400,12829525290,12490,12490,12490,12490,0
20231012,182300,12829525290,12490,12490,12490,12490,0
20231012,182200,12829525290,12490,12490,12490,12490,0
20231012,182100,12829525290,12490,12490,12490,12490,0
20231012,182000,12829525290,12490,12490,12490,12490,0
20231012,181900,12829525290,12490,12490,12490,12490,0
20231012,181800,12829525290,12490,12490,12490,12490,0
20231012,181700,12829525290,12490,12490,12490,12490,0
20231012,181600,12829525290,12490,12490,12490,12490,0
20231012,181500,12829525290,12490,12490,12490,12490,0
20231012,181400,12829525290,12490,12490,12490,12490,0
20231012,181300,12829525290,12490,12490,12490,12490,0
20231012,181200,12829525290,12490,12490,12490,12490,0
20231012,181100,12829525290,12490,12490,12490,12490,0
20231012,181000,12829525290,12490,12490,12490,12490,0
20231012,180900,12829525290,12490,12490,12490,12490,312635
20231012,180800,12829525290,12490,12490,12490,12490,0
20231012,180700,12829525290,12490,12490,12490,12490,0
20231012,180600,12829525290,12490,12490,12490,12490,0
20231012,180500,12829525290,12490,12490,12490,12490,0
20231012,180400,12829525290,12490,12490,12490,12490,0
20231012,180300,12829525290,12490,12490,12490,12490,0
20231012,180200,12829525290,12490,12490,12490,12490,0
20231012,180100,12829525290,12490,12490,12490,12490,0
20231012,180000,12829525290,12490,12490,12490,12490,0
20231012,175900,12829525290,12490,12490,12490,12490,0
20231012,175800,12829525290,12490,12490,12490,12490,0
20231012,175700,12829525290,12490,12490,12490,12490,0
20231012,175600,12829525290,12490,12490,12490,12490,0
20231012,175500,12829525290,12490,12490,12490,12490,0
20231012,175400,12829525290,12490,12490,12490,12490,0
20231012,175300,12829525290,12490,12490,12490,12490,0
20231012,175200,12829525290,12490,12490,12490,12490,0
20231012,175100,12829525290,12490,12490,12490,12490,0
20231012,175000,12829525290,12490,12490,12490,12490,0
20231012,174900,12829525290,12490,12490,12490,12490,0
20231012,174800,12829525290,12490,12490,12490,12490,0
20231012,174700,12829525290,12490,12490,12490,12490,0
20231012,174600,12829525290,12490,12490,12490,12490,0
20231012,174500,12829525290,12490,12490,12490,12490,0
20231012,174400,12829525290,12490,12490,12490,12490,0
20231012,174300,12829525290,12490,12490,12490,12490,0
20231012,174200,12829525290,12490,12490,12490,12490,0
20231012,174100,12829525290,12490,12490,12490,12490,0
20231012,174000,12829525290,12490,12490,12490,12490,0
20231012,173900,12829525290,12490,12490,12490,12490,312635
20231012,173800,12829525290,12490,12490,12490,12490,0
20231012,173700,12829525290,12490,12490,12490,12490,0
20231012,173600,12829525290,12490,12490,12490,12490,0
20231012,173500,12829525290,12490,12490,12490,12490,0
20231012,173400,12829525290,12490,12490,12490,12490,0
20231012,173300,12829525290,12490,12490,12490,12490,0
20231012,173200,12829525290,12490,12490,12490,12490,0
20231012,173100,12829525290,12490,12490,12490,12490,0
20231012,173000,12829525290,12490,12490,12490,12490,0
20231012,172900,12829525290,12490,12490,12490,12490,0
20231012,172800,12829525290,12490,12490,12490,12490,0
20231012,172700,12829525290,12490,12490,12490,12490,0
20231012,172600,12829525290,12490,12490,12490,12490,0
20231012,172500,12829525290,12490,12490,12490,12490,0
20231012,172400,12829525290,12490,12490,12490,12490,0
20231012,172300,12829525290,12490,12490,12490,12490,0
20231012,172200,12829525290,12490,12490,12490,12490,0
20231012,172100,12829525290,12490,12490,12490,12490,0
20231012,172000,12829525290,12490,12490,12490,12490,0
20231012,171900,12829525290,12490,12490,12490,12490,0
20231012,171800,12829525290,12490,12490,12490,12490,0
20231012,171700,12829525290,12490,12490,12490,12490,0
20231012,171600,12829525290,12490,12490,12490,12490,0
20231012,171500,12829525290,12490,12490,12490,12490,0
20231012,171400,12829525290,12490,12490,12490,12490,0
20231012,171300,12829525290,12490,12490,12490,12490,0
20231012,171200,12829525290,12490,12490,12490,12490,0
20231012,171100,12829525290,12490,12490,12490,12490,0
20231012,171000,12829525290,12490,12490,12490,12490,0
20231012,170900,12829525290,12490,12490,12490,12490,312635
20231012,170800,12829525290,12490,12490,12490,12490,0
20231012,170700,12829525290,12490,12490,12490,12490,0
20231012,170600,12829525290,12490,12490,12490,12490,0
20231012,170500,12829525290,12490,12490,12490,12490,0
20231012,170400,12829525290,12490,12490,12490,12490,0
20231012,170300,12829525290,12490,12490,12490,12490,0
20231012,170200,12829525290,12490,12490,12490,12490,0
20231012,170100,12829525290,12490,12490,12490,12490,0
20231012,170000,12829525290,12490,12490,12490,12490,0
20231012,165900,12829525290,12490,12490,12490,12490,0
20231012,165800,12829525290,12490,12490,12490,12490,0
20231012,165700,12829525290,12490,12490,12490,12490,0
20231012,165600,12829525290,12490,12490,12490,12490,0
20231012,165500,12829525290,12490,12490,12490,12490,0
20231012,165400,12829525290,12490,12490,12490,12490,0
20231012,165300,12829525290,12490,12490,12490,12490,0
20231012,165200,12829525290,12490,12490,12490,12490,0
20231012,165100,12829525290,12490,12490,12490,12490,0
20231012,165000,12829525290,12490,12490,12490,12490,0
20231012,164900,12829525290,12490,12490,12490,12490,0
20231012,164800,12829525290,12490,12490,12490,12490,0
20231012,164700,12829525290,12490,12490,12490,12490,0
20231012,164600,12829525290,12490,12490,12490,12490,0
20231012,164500,12829525290,12490,12490,12490,12490,0
20231012,164400,12829525290,12490,12490,12490,12490,0
20231012,164300,12829525290,12490,12490,12490,12490,0
20231012,164200,12829525290,12490,12490,12490,12490,0
20231012,164100,12829525290,12490,12490,12490,12490,0
20231012,164000,12829525290,12490,12490,12490,12490,0
20231012,163900,12829525290,12490,12490,12490,12490,312635
20231012,163800,12829525290,12490,12490,12490,12490,0
20231012,163700,12829525290,12490,12490,12490,12490,0
20231012,163600,12829525290,12490,12490,12490,12490,0
20231012,163500,12829525290,12490,12490,12490,12490,0
20231012,163400,12829525290,12490,12490,12490,12490,0
20231012,163300,12829525290,12490,12490,12490,12490,0
20231012,163200,12829525290,12490,12490,12490,12490,0
20231012,163100,12829525290,12490,12490,12490,12490,0
20231012,163000,12829525290,12490,12490,12490,12490,0
20231012,162900,12829525290,12490,12490,12490,12490,0
20231012,162800,12829525290,12490,12490,12490,12490,0
20231012,162700,12829525290,12490,12490,12490,12490,0
20231012,162600,12829525290,12490,12490,12490,12490,0
20231012,162500,12829525290,12490,12490,12490,12490,0
20231012,162400,12829525290,12490,12490,12490,12490,0
20231012,162300,12829525290,12490,12490,12490,12490,0
20231012,162200,12829525290,12490,12490,12490,12490,0
20231012,162100,12829525290,12490,12490,12490,12490,0
20231012,162000,12829525290,12490,12490,12490,12490,0
20231012,161900,12829525290,12490,12490,12490,12490,0
20231012,161800,12829525290,12490,12490,12490,12490,0
20231012,161700,12829525290,12490,12490,12490,12490,0
20231012,161600,12829525290,12490,12490,12490,12490,0
20231012,161500,12829525290,12490,12490,12490,12490,0
20231012,161400,12829525290,12490,12490,12490,12490,0
20231012,161300,12829525290,12490,12490,12490,12490,0
20231012,161200,12829525290,12490,12490,12490,12490,0
20231012,161100,12829525290,12490,12490,12490,12490,0
20231012,161000,12829525290,12490,12490,12490,12490,0
20231012,160900,12829525290,12490,12490,12490,12490,312635
20231012,160800,12829525290,12490,12490,12490,12490,0
20231012,160700,12829525290,12490,12490,12490,12490,0
20231012,160600,12829525290,12490,12490,12490,12490,0
20231012,160500,12829525290,12490,12490,12490,12490,0
20231012,160400,12829525290,12490,12490,12490,12490,0
20231012,160300,12829525290,12490,12490,12490,12490,0
20231012,160200,12829525290,12490,12490,12490,12490,0
20231012,160100,12829525290,12490,12490,12490,12490,0
20231012,160000,12829525290,12490,12490,12490,12490,0
20231012,155900,12829525290,12490,12490,12490,12490,0
20231012,155800,12829525290,12490,12490,12490,12490,0
20231012,155700,12829525290,12490,12490,12490,12490,0
20231012,155600,12829525290,12490,12490,12490,12490,0
20231012,155500,12829525290,12490,12490,12490,12490,0
20231012,155400,12829525290,12490,12490,12490,12490,0
20231012,155300,12829525290,12490,12490,12490,12490,0
20231012,155200,12829525290,12490,12490,12490,12490,0
20231012,155100,12829525290,12490,12490,12490,12490,0
20231012,155000,12829525290,12490,12490,12490,12490,0
20231012,154900,12829525290,12490,12490,12490,12490,0
20231012,154800,12829525290,12490,12490,12490,12490,0
20231012,154700,12829525290,12490,12490,12490,12490,0
20231012,154600,12829525290,12490,12490,12490,12490,0
20231012,154500,12829525290,12490,12490,12490,12490,0
20231012,154400,12829525290,12490,12490,12490,12490,0
20231012,154300,12829525290,12490,12490,12490,12490,0
20231012,154200,12829525290,12490,12490,12490,12490,0
20231012,154100,12829525290,12490,12490,12490,12490,0
20231012,154000,12829525290,12490,12490,12490,12490,0
20231012,153900,12829525290,12490,12490,12490,12490,312635
20231012,153800,12829525290,12490,12490,12490,12490,0
20231012,153700,12829525290,12490,12490,12490,12490,0
20231012,153600,12829525290,12490,12490,12490,12490,0
20231012,153500,12829525290,12490,12490,12490,12490,0
20231012,153400,12829525290,12490,12490,12490,12490,0
20231012,153300,12829525290,12490,12490,12490,12490,0
20231012,153200,12829525290,12490,12490,12490,12490,0
20231012,153100,12829525290,12490,12490,12490,12490,0
20231012,153000,12829525290,12490,12490,12490,12490,312635
20231012,152900,8924714140,12480,12480,12480,12480,0
20231012,152800,8924714140,12480,12480,12480,12480,0
20231012,152700,8924714140,12480,12480,12480,12480,0
20231012,152600,8924714140,12480,12480,12480,12480,0
20231012,152500,8924714140,12480,12480,12480,12480,0
20231012,152400,8924714140,12480,12480,12480,12480,0
20231012,152300,8924714140,12480,12480,12480,12480,0
20231012,152200,8924714140,12480,12480,12480,12480,0
20231012,152100,8924714140,12480,12480,12480,12480,0
20231012,152000,8924714140,12480,12480,12480,12480,0
20231012,151900,8924714140,12480,12490,12490,12480,6859
20231012,151800,8839069460,12490,12480,12490,12480,4488
20231012,151700,8783024550,12490,12480,12490,12480,7062
20231012,151600,8694824760,12480,12480,12490,12480,20210
20231012,151500,8442409310,12480,12480,12490,12480,10973
20231012,151400,8305365280,12480,12490,12490,12480,5954
20231012,151300,8231007090,12490,12490,12490,12480,766
20231012,151200,8221446180,12480,12480,12490,12480,4107
20231012,151100,8170189330,12480,12490,12490,12480,3088
20231012,151000,8131625480,12490,12490,12490,12480,10970
20231012,150900,7994676010,12490,12490,12490,12480,3624
20231012,150800,7949417090,12480,12490,12490,12480,816
20231012,150700,7939232470,12490,12490,12490,12480,2595
20231012,150600,7906841540,12490,12480,12490,12480,1973
20231012,150500,7882217080,12480,12480,12490,12480,1186
20231012,150400,7867413640,12490,12490,12490,12480,6427
20231012,150300,7787145680,12480,12480,12490,12480,2375
20231012,150200,7757488150,12490,12480,12490,12480,638
20231012,150100,7749525340,12480,12490,12490,12480,558
20231012,150000,7742559770,12480,12480,12490,12480,1068
20231012,145900,7729230150,12480,12480,12490,12480,1075
20231012,145800,7715813290,12490,12480,12490,12480,2126
20231012,145700,7689280100,12480,12480,12490,12480,3274
20231012,145600,7648419230,12480,12490,12500,12480,3079
20231012,145500,7609966240,12500,12490,12500,12490,5247
20231012,145400,7544430130,12500,12490,12500,12490,715
20231012,145300,7535497020,12490,12490,12500,12490,739
20231012,145200,7526264470,12490,12490,12500,12490,619
20231012,145100,7518531220,12490,12500,12500,12490,701
20231012,145000,7509772410,12500,12500,12500,12490,365
20231012,144900,7505212360,12500,12490,12500,12490,1724
20231012,144800,7483677880,12500,12490,12500,12490,1452
20231012,144700,7465538120,12500,12490,12500,12490,267
20231012,144600,7462201800,12500,12500,12500,12490,612
20231012,144500,7454555230,12490,12490,12500,12490,169
20231012,144400,7452443390,12500,12500,12500,12490,789
20231012,144300,7442588280,12490,12490,12500,12490,301
20231012,144200,7438827990,12500,12490,12500,12490,5491
20231012,144100,7370192060,12490,12490,12500,12490,4164
20231012,144000,7318147530,12490,12500,12500,12490,404
20231012,143900,7313100890,12490,12490,12500,12490,189
20231012,143800,7310739280,12490,12500,12500,12490,725
20231012,143700,7301682770,12500,12490,12500,12490,589
20231012,143600,7294325550,12490,12490,12500,12490,1403
20231012,143500,7276801800,12490,12490,12500,12490,847
20231012,143400,7266222440,12490,12490,12500,12490,241
20231012,143300,7263211430,12500,12490,12500,12490,189
20231012,143200,7260850480,12490,12490,12500,12490,2196
20231012,143100,7233421600,12490,12500,12500,12490,399
20231012,143000,7228437090,12490,12490,12500,12490,1131
20231012,142900,7214310330,12490,12490,12500,12490,2214
20231012,142800,7186656060,12490,12490,12500,12490,417
20231012,142700,7181447510,12490,12500,12500,12490,1233
20231012,142600,7166046810,12490,12490,12500,12490,1251
20231012,142500,7150421430,12490,12500,12500,12490,2236
20231012,142400,7122490310,12500,12500,12510,12500,7784
20231012,142300,7025188590,12500,12510,12510,12500,402
20231012,142200,7020161070,12500,12510,12510,12500,3270
20231012,142100,6979283690,12500,12510,12510,12500,364
20231012,142000,6974733030,12500,12500,12510,12500,370
20231012,141900,6970107300,12500,12510,12510,12500,696
20231012,141800,6961405960,12500,12500,12510,12500,3750
20231012,141700,6914525640,12500,12510,12510,12500,48
20231012,141600,6913925590,12510,12510,12510,12510,6022
20231012,141500,6838590370,12510,12510,12520,12510,279
20231012,141400,6835099330,12510,12520,12520,12510,2191
20231012,141300,6807668480,12520,12520,12520,12520,453
20231012,141200,6801996920,12520,12530,12530,12520,254
20231012,141100,6798816780,12520,12520,12520,12520,105
20231012,141000,6797502180,12520,12520,12530,12520,1060
20231012,140900,6784230170,12530,12530,12530,12520,3157
20231012,140800,6744704120,12520,12520,12530,12520,335
20231012,140700,6740507950,12530,12520,12530,12520,415
20231012,140600,6735309640,12530,12530,12530,12520,204
20231012,140500,6732754970,12530,12520,12530,12520,1445
20231012,140400,6714663240,12520,12530,12530,12520,558
20231012,140300,6707676100,12530,12530,12530,12520,205
20231012,140200,6705109070,12520,12520,12530,12520,183
20231012,140100,6702817600,12530,12520,12530,12520,263
20231012,140000,6699524450,12530,12520,12530,12520,246
20231012,135900,6696444500,12520,12520,12520,12520,147
20231012,135800,6694604060,12530,12520,12530,12520,1215
20231012,135700,6679392030,12520,12530,12540,12520,6450
20231012,135600,6598573090,12540,12540,12550,12540,4496
20231012,135500,6542181810,12540,12540,12550,12540,955
20231012,135400,6530198440,12540,12550,12550,12540,681
20231012,135300,6521657200,12550,12550,12550,12540,295
20231012,135200,6517957030,12540,12520,12550,12520,10841
20231012,135100,6382072420,12520,12520,12530,12520,76
20231012,135000,6381120520,12520,12520,12530,12520,347
20231012,134900,6376775310,12520,12530,12530,12520,305
20231012,134800,6372956290,12520,12520,12530,12520,176
20231012,134700,6370752230,12520,12520,12530,12520,415
20231012,134600,6365556030,12520,12520,12530,12520,868
20231012,134500,6354686670,12520,12530,12530,12520,514
20231012,134400,6348250310,12520,12520,12530,12520,604
20231012,134300,6340686740,12530,12520,12530,12520,183
20231012,134200,6338395480,12520,12520,12530,12520,1012
20231012,134100,6325725220,12520,12530,12530,12520,291
20231012,134000,6322080390,12530,12520,12530,12520,2582
20231012,133900,6289728950,12520,12520,12520,12520,248
20231012,133800,6286623990,12530,12520,12530,12520,573
20231012,133700,6279449180,12520,12520,12520,12520,82
20231012,133600,6278422540,12520,12520,12520,12520,388
20231012,133500,6273564780,12520,12520,12530,12520,838
20231012,133400,6263071920,12520,12520,12530,12520,390
20231012,133300,6258188110,12520,12520,12520,12520,261
20231012,133200,6254920390,12520,12520,12530,12520,2011
20231012,133100,6229742600,12520,12520,12530,12520,4104
20231012,133000,6178359970,12530,12530,12530,12520,3504
20231012,132900,6134460360,12520,12520,12530,12520,10
20231012,132800,6134335150,12520,12520,12530,12520,191
20231012,132700,6131943820,12520,12530,12530,12520,239
20231012,132600,6128951350,12530,12530,12540,12530,545
20231012,132500,6122122460,12540,12530,12540,12530,788
20231012,132400,6112248660,12530,12530,12540,12530,774
20231012,132300,6102550060,12530,12530,12530,12530,1601
20231012,132200,6082489530,12530,12530,12530,12530,570
20231012,132100,6075347430,12530,12530,12540,12530,38
20231012,132000,6074871260,12530,12530,12530,12530,368
20231012,131900,6070260220,12530,12530,12540,12530,146
20231012,131800,6068430830,12540,12530,12540,12530,1448
20231012,131700,6050286800,12530,12540,12540,12530,754
20231012,131600,6040834160,12530,12530,12540,12530,746
20231012,131500,6031486460,12530,12530,12530,12530,418
20231012,131400,6026248920,12540,12530,12540,12530,792
20231012,131300,6016320680,12530,12530,12540,12530,241
20231012,131200,6013300930,12540,12540,12540,12530,225
20231012,131100,6010481170,12530,12540,12540,12530,540
20231012,131000,6003714290,12540,12530,12540,12530,198
20231012,130900,6001232830,12530,12530,12540,12530,237
20231012,130800,5998262910,12530,12530,12540,12530,148
20231012,130700,5996408380,12530,12540,12540,12530,249
20231012,130600,5993288340,12530,12530,12540,12530,479
20231012,130500,5987283060,12530,12530,12540,12530,330
20231012,130400,5983147720,12530,12500,12540,12500,7303
20231012,130300,5891726980,12500,12540,12540,12500,14326
20231012,130200,5712387500,12540,12540,12550,12540,2774
20231012,130100,5677600850,12540,12540,12550,12540,270
20231012,130000,5674214380,12540,12540,12550,12540,317
20231012,125900,5670238990,12540,12540,12550,12540,1451
20231012,125800,5652030360,12550,12550,12550,12540,2635
20231012,125700,5618963000,12540,12540,12550,12540,233
20231012,125600,5616041170,12550,12540,12550,12540,511
20231012,125500,5609631220,12540,12540,12550,12540,197
20231012,125400,5607159190,12540,12540,12550,12540,243
20231012,125300,5604111870,12550,12540,12550,12540,303
20231012,125200,5600310410,12540,12540,12550,12540,268
20231012,125100,5596948380,12540,12540,12550,12540,1604
20231012,125000,5576820220,12540,12550,12550,12540,482
20231012,124900,5570773370,12550,12550,12550,12540,273
20231012,124800,5567349090,12540,12540,12550,12540,696
20231012,124700,5558617680,12540,12550,12550,12540,217
20231012,124600,5555896410,12550,12540,12550,12530,2012
20231012,124500,5530673120,12540,12540,12540,12530,651
20231012,124400,5522511080,12540,12520,12540,12510,7259
20231012,124300,5431614930,12520,12510,12520,12510,399
20231012,124200,5426621500,12510,12510,12520,12510,350
20231012,124100,5422242780,12520,12520,12520,12510,301
20231012,124000,5418476930,12520,12510,12520,12510,189
20231012,123900,5416112130,12520,12510,12520,12510,2614
20231012,123800,5383401590,12510,12510,12520,12510,486
20231012,123700,5377320400,12510,12510,12510,12510,307
20231012,123600,5373479830,12510,12510,12510,12510,297
20231012,123500,5369764360,12510,12510,12520,12510,544
20231012,123400,5362958910,12510,12510,12510,12510,212
20231012,123300,5360306790,12510,12510,12520,12510,520
20231012,123200,5353801420,12510,12510,12520,12510,524
20231012,123100,5347244510,12510,12510,12520,12510,870
20231012,123000,5336360640,12510,12510,12520,12510,289
20231012,122900,5332745070,12520,12520,12520,12510,739
20231012,122800,5323494640,12510,12510,12520,12510,549
20231012,122700,5316625360,12510,12520,12520,12510,1660
20231012,122600,5295858690,12520,12520,12520,12510,667
20231012,122500,5287509220,12520,12520,12520,12510,8428
20231012,122400,5182024580,12520,12530,12530,12520,840
20231012,122300,5171505800,12530,12530,12530,12520,1377
20231012,122200,5154258390,12520,12530,12530,12520,238
20231012,122100,5151277680,12530,12520,12530,12520,547
20231012,122000,5144426800,12520,12530,12530,12520,323
20231012,121900,5140380970,12520,12530,12530,12520,216
20231012,121800,5137674830,12520,12530,12530,12520,240
20231012,121700,5134669310,12520,12530,12530,12520,697
20231012,121600,5125938370,12520,12520,12530,12520,3314
20231012,121500,5084414330,12530,12530,12530,12520,308
20231012,121400,5080557450,12530,12520,12530,12520,280
20231012,121300,5077051220,12530,12530,12530,12520,157
20231012,121200,5075085240,12530,12520,12530,12520,330
20231012,121100,5070953430,12520,12520,12530,12520,92
20231012,121000,5069801040,12520,12520,12530,12520,209
20231012,120900,5067184080,12520,12530,12530,12520,3237
20231012,120800,5026632920,12530,12530,12540,12530,300
20231012,120700,5022872920,12540,12540,12550,12530,1751
20231012,120600,5000914750,12540,12550,12550,12540,447
20231012,120500,4995309120,12540,12540,12550,12540,931
20231012,120400,4983634270,12540,12550,12550,12540,217
20231012,120300,4980913080,12540,12540,12540,12540,326
20231012,120200,4976825040,12540,12540,12540,12540,441
20231012,120100,4971294900,12540,12550,12550,12540,738
20231012,120000,4962040230,12550,12550,12550,12540,498
20231012,115900,4955794390,12540,12550,12550,12540,125
20231012,115800,4954226750,12540,12540,12550,12540,418
20231012,115700,4948984920,12540,12540,12550,12540,70
20231012,115600,4948106860,12540,12540,12550,12540,224
20231012,115500,4945297510,12540,12540,12550,12540,666
20231012,115400,4936945830,12550,12540,12550,12540,1062
20231012,115300,4923628340,12540,12540,12540,12540,415
20231012,115200,4918424240,12540,12540,12550,12540,193
20231012,115100,4916004010,12540,12540,12540,12540,677
20231012,115000,4907514430,12540,12540,12550,12540,2031
20231012,114900,4882045590,12540,12550,12560,12540,3361
20231012,114800,4839865280,12550,12560,12560,12550,1148
20231012,114700,4825457750,12550,12550,12550,12550,143
20231012,114600,4823663100,12560,12570,12570,12560,1229
20231012,114500,4808225500,12570,12570,12570,12560,1418
20231012,114400,4790403720,12570,12570,12580,12570,2091
20231012,114300,4764119260,12570,12580,12580,12570,142
20231012,114200,4762333590,12570,12570,12580,12570,223
20231012,114100,4759529860,12570,12580,12580,12570,329
20231012,114000,4755393470,12580,12580,12580,12570,182
20231012,113900,4753104930,12570,12570,12580,12570,1258
20231012,113800,4737291860,12570,12570,12580,12570,4741
20231012,113700,4677697280,12570,12570,12580,12570,503
20231012,113600,4671372400,12570,12570,12580,12570,2196
20231012,113500,4643768630,12570,12570,12580,12570,1101
20231012,113400,4629929050,12580,12570,12580,12570,746
20231012,113300,4620550570,12570,12580,12580,12570,500
20231012,113200,4614265030,12580,12580,12580,12570,451
20231012,113100,4608593820,12580,12580,12580,12570,3072
20231012,113000,4569948910,12580,12580,12580,12570,769
20231012,112900,4560276040,12580,12580,12580,12570,391
20231012,112800,4555359190,12570,12570,12580,12570,266
20231012,112700,4552014290,12580,12570,12580,12570,372
20231012,112600,4547337880,12570,12570,12580,12570,140
20231012,112500,4545577760,12580,12580,12580,12570,1394
20231012,112400,4528042570,12570,12570,12580,12570,1845
20231012,112300,4504833630,12570,12570,12580,12570,2505
20231012,112200,4473321400,12570,12570,12580,12570,281
20231012,112100,4469788610,12570,12560,12580,12560,3623
20231012,112000,4424253620,12570,12560,12570,12560,352
20231012,111900,4419829110,12570,12570,12570,12560,1550
20231012,111800,4400348360,12580,12570,12580,12570,803
20231012,111700,4390254250,12570,12570,12580,12570,446
20231012,111600,4384644820,12580,12580,12580,12570,832
20231012,111500,4374186540,12570,12550,12580,12550,4660
20231012,111400,4315646420,12550,12580,12590,12550,3743
20231012,111300,4268581940,12580,12580,12580,12580,483
20231012,111200,4262505800,12580,12580,12580,12580,1013
20231012,111100,4249762260,12590,12580,12590,12580,469
20231012,111000,4243862200,12590,12580,12590,12580,2421
20231012,110900,4213384180,12590,12580,12590,12580,108
20231012,110800,4212024540,12580,12590,12590,12580,376
20231012,110700,4207293980,12580,12590,12590,12580,552
20231012,110600,4200346420,12590,12580,12590,12580,599
20231012,110500,4192810620,12580,12580,12590,12580,447
20231012,110400,4187187230,12580,12580,12590,12580,603
20231012,110300,4179600920,12580,12580,12580,12580,11
20231012,110200,4179462540,12590,12590,12600,12590,3616
20231012,110100,4133908910,12600,12590,12600,12590,699
20231012,110000,4125108180,12590,12580,12590,12580,1494
20231012,105900,4106305780,12580,12600,12600,12580,6668
20231012,105800,4022310670,12590,12590,12600,12590,4176
20231012,105700,3969695190,12590,12590,12600,12590,968
20231012,105600,3957507550,12590,12590,12600,12590,507
20231012,105500,3951123240,12600,12590,12610,12590,353
20231012,105400,3946675370,12610,12590,12610,12590,4232
20231012,105300,3893349880,12590,12590,12600,12590,875
20231012,105200,3882330370,12600,12590,12600,12590,335
20231012,105100,3878109600,12590,12600,12600,12590,516
20231012,105000,3871609110,12590,12600,12600,12590,454
20231012,104900,3865891120,12600,12600,12600,12590,280
20231012,104800,3862364650,12600,12600,12600,12590,711
20231012,104700,3853407190,12590,12590,12600,12590,310
20231012,104600,3849502320,12600,12600,12600,12590,184
20231012,104500,3847184720,12600,12590,12600,12590,559
20231012,104400,3840146290,12600,12590,12600,12590,243
20231012,104300,3837086500,12590,12590,12600,12590,1619
20231012,104200,3816688260,12600,12600,12610,12590,641
20231012,104100,3808611690,12620,12600,12620,12600,347
20231012,104000,3804236830,12600,12600,12610,12590,1576
20231012,103900,3784378490,12590,12590,12600,12590,197
20231012,103800,3781897810,12600,12600,12600,12590,1231
20231012,103700,3766390670,12600,12600,12600,12600,177
20231012,103600,3764160470,12600,12590,12610,12590,3553
20231012,103500,3719386370,12590,12610,12610,12590,1456
20231012,103400,3701036030,12610,12600,12610,12590,748
20231012,103300,3691611970,12590,12590,12610,12590,2828
20231012,103200,3655969470,12590,12610,12610,12590,2244
20231012,103100,3627702470,12610,12630,12630,12600,2885
20231012,103000,3591299040,12630,12630,12640,12620,2870
20231012,102900,3555047170,12620,12620,12630,12620,451
20231012,102800,3549352150,12630,12630,12630,12620,311
20231012,102700,3545427240,12620,12630,12640,12610,2576
20231012,102600,3512907780,12630,12620,12640,12610,7713
20231012,102500,3415527700,12610,12600,12620,12600,1476
20231012,102400,3396917460,12600,12610,12610,12600,844
20231012,102300,3386277170,12600,12600,12610,12600,738
20231012,102200,3376974670,12600,12610,12610,12600,559
20231012,102100,3369925780,12610,12610,12620,12600,1436
20231012,102000,3351815760,12610,12620,12620,12600,1167
20231012,101900,3337093110,12620,12620,12620,12620,593
20231012,101800,3329609450,12630,12620,12630,12620,1227
20231012,101700,3314123600,12620,12620,12620,12620,1097
20231012,101600,3300279460,12620,12630,12630,12620,1234
20231012,101500,3284704410,12630,12590,12630,12590,7450
20231012,101400,3190799210,12590,12590,12590,12580,667
20231012,101300,3182403810,12590,12580,12590,12580,436
20231012,101200,3176918000,12590,12580,12600,12580,2060
20231012,101100,3150985310,12580,12580,12580,12570,544
20231012,101000,3144143030,12580,12570,12610,12570,2750
20231012,100900,3109531970,12560,12570,12620,12560,4276
20231012,100800,3055709600,12570,12590,12590,12560,7079
20231012,100700,2966607960,12610,12560,12610,12550,3151
20231012,100600,2926951360,12550,12590,12590,12550,5070
20231012,100500,2863181290,12590,12600,12610,12590,2706
20231012,100400,2829087520,12610,12600,12610,12600,547
20231012,100300,2822192740,12600,12610,12610,12600,449
20231012,100200,2816535180,12600,12600,12610,12600,369
20231012,100100,2811883550,12600,12600,12610,12600,1135
20231012,100000,2797575920,12610,12600,12610,12600,672
20231012,095900,2789105570,12610,12600,12610,12600,1068
20231012,095800,2775646640,12600,12590,12600,12590,2490
20231012,095700,2744295540,12590,12590,12600,12590,587
20231012,095600,2736903910,12600,12600,12600,12590,183
20231012,095500,2734598890,12600,12600,12610,12590,795
20231012,095400,2724583660,12600,12600,12600,12590,1723
20231012,095300,2702874900,12600,12610,12610,12600,2225
20231012,095200,2674838680,12610,12610,12610,12600,458
20231012,095100,2669067130,12610,12610,12620,12600,1472
20231012,095000,2650505300,12620,12620,12630,12580,4897
20231012,094900,2588789170,12600,12620,12630,12590,6913
20231012,094800,2501603230,12630,12590,12630,12580,9779
20231012,094700,2378280040,12590,12590,12590,12580,2582
20231012,094600,2345780040,12580,12550,12590,12540,4010
20231012,094500,2295402800,12540,12550,12550,12540,2894
20231012,094400,2259083460,12550,12540,12550,12540,633
20231012,094300,2251143450,12550,12540,12550,12540,936
20231012,094200,2239400240,12550,12540,12550,12540,2322
20231012,094100,2210268890,12550,12560,12560,12540,1100
20231012,094000,2196464810,12550,12550,12550,12540,1596
20231012,093900,2176440450,12550,12550,12550,12540,935
20231012,093800,2164708230,12550,12560,12560,12540,567
20231012,093700,2157592360,12560,12540,12560,12530,4503
20231012,093600,2101089130,12540,12550,12550,12540,2820
20231012,093500,2065718120,12540,12550,12560,12540,3331
20231012,093400,2023914440,12550,12580,12580,12550,3803
20231012,093300,1976149430,12580,12570,12580,12570,1384
20231012,093200,1958749970,12570,12580,12590,12570,3079
20231012,093100,1920029960,12590,12600,12610,12580,1783
20231012,093000,1897575270,12600,12560,12610,12560,11056
20231012,092900,1758334660,12560,12570,12570,12560,513
20231012,092800,1751886530,12570,12570,12570,12560,3552
20231012,092700,1707242650,12570,12550,12570,12520,6644
20231012,092600,1623901180,12550,12580,12580,12540,6665
20231012,092500,1540197060,12590,12580,12590,12580,1331
20231012,092400,1523451600,12580,12560,12590,12520,6608
20231012,092300,1440405460,12560,12580,12590,12560,8070
20231012,092200,1338913170,12590,12600,12610,12590,1985
20231012,092100,1313917600,12610,12610,12610,12600,1962
20231012,092000,1289191380,12600,12600,12620,12600,3156
20231012,091900,1249400340,12610,12610,12620,12600,2866
20231012,091800,1213266370,12600,12600,12610,12600,152
20231012,091700,1211350950,12600,12600,12610,12600,3388
20231012,091600,1168651660,12600,12600,12620,12590,3043
20231012,091500,1130305620,12600,12620,12630,12590,4556
20231012,091400,1072871230,12620,12630,12660,12600,2848
20231012,091300,1036939240,12630,12610,12640,12600,3105
20231012,091200,997761000,12620,12620,12620,12610,2502
20231012,091100,966202170,12620,12670,12670,12620,5412
20231012,091000,897825310,12670,12620,12670,12620,1811
20231012,090900,874919240,12630,12620,12630,12590,3834
20231012,090800,826568910,12620,12640,12650,12620,2398
20231012,090700,796270010,12630,12640,12650,12630,4726
20231012,090600,736541820,12630,12660,12680,12630,9137
20231012,090500,620795040,12650,12630,12660,12610,4455
20231012,090400,564515000,12630,12540,12660,12500,8149
20231012,090300,461947270,12530,12490,12540,12480,5329
20231012,090200,395351940,12490,12530,12540,12490,11566
20231012,090100,250683420,12550,12520,12570,12500,3302
20231012,090000,209334480,12520,12640,12640,12520,16585