stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,195000,1498627870,9950,9950,9950,9950,1805
20231006,194900,1498627870,9950,9950,9950,9950,0
20231006,194800,1498627870,9950,9950,9950,9950,0
20231006,194700,1498627870,9950,9950,9950,9950,0
20231006,194600,1498627870,9950,9950,9950,9950,0
20231006,194500,1498627870,9950,9950,9950,9950,0
20231006,194400,1498627870,9950,9950,9950,9950,0
20231006,194300,1498627870,9950,9950,9950,9950,0
20231006,194200,1498627870,9950,9950,9950,9950,0
20231006,194100,1498627870,9950,9950,9950,9950,0
20231006,194000,1498627870,9950,9950,9950,9950,0
20231006,193900,1498627870,9950,9950,9950,9950,0
20231006,193800,1498627870,9950,9950,9950,9950,0
20231006,193700,1498627870,9950,9950,9950,9950,0
20231006,193600,1498627870,9950,9950,9950,9950,0
20231006,193500,1498627870,9950,9950,9950,9950,0
20231006,193400,1498627870,9950,9950,9950,9950,0
20231006,193300,1498627870,9950,9950,9950,9950,0
20231006,193200,1498627870,9950,9950,9950,9950,0
20231006,193100,1498627870,9950,9950,9950,9950,0
20231006,193000,1498627870,9950,9950,9950,9950,0
20231006,192900,1498627870,9950,9950,9950,9950,0
20231006,192800,1498627870,9950,9950,9950,9950,0
20231006,192700,1498627870,9950,9950,9950,9950,0
20231006,192600,1498627870,9950,9950,9950,9950,0
20231006,192500,1498627870,9950,9950,9950,9950,0
20231006,192400,1498627870,9950,9950,9950,9950,0
20231006,192300,1498627870,9950,9950,9950,9950,0
20231006,192200,1498627870,9950,9950,9950,9950,0
20231006,192100,1498627870,9950,9950,9950,9950,0
20231006,192000,1498627870,9950,9950,9950,9950,1805
20231006,191900,1498627870,9950,9950,9950,9950,0
20231006,191800,1498627870,9950,9950,9950,9950,0
20231006,191700,1498627870,9950,9950,9950,9950,0
20231006,191600,1498627870,9950,9950,9950,9950,0
20231006,191500,1498627870,9950,9950,9950,9950,0
20231006,191400,1498627870,9950,9950,9950,9950,0
20231006,191300,1498627870,9950,9950,9950,9950,0
20231006,191200,1498627870,9950,9950,9950,9950,0
20231006,191100,1498627870,9950,9950,9950,9950,0
20231006,191000,1498627870,9950,9950,9950,9950,0
20231006,190900,1498627870,9950,9950,9950,9950,0
20231006,190800,1498627870,9950,9950,9950,9950,0
20231006,190700,1498627870,9950,9950,9950,9950,0
20231006,190600,1498627870,9950,9950,9950,9950,0
20231006,190500,1498627870,9950,9950,9950,9950,0
20231006,190400,1498627870,9950,9950,9950,9950,0
20231006,190300,1498627870,9950,9950,9950,9950,0
20231006,190200,1498627870,9950,9950,9950,9950,0
20231006,190100,1498627870,9950,9950,9950,9950,0
20231006,190000,1498627870,9950,9950,9950,9950,0
20231006,185900,1498627870,9950,9950,9950,9950,0
20231006,185800,1498627870,9950,9950,9950,9950,0
20231006,185700,1498627870,9950,9950,9950,9950,0
20231006,185600,1498627870,9950,9950,9950,9950,0
20231006,185500,1498627870,9950,9950,9950,9950,0
20231006,185400,1498627870,9950,9950,9950,9950,0
20231006,185300,1498627870,9950,9950,9950,9950,0
20231006,185200,1498627870,9950,9950,9950,9950,0
20231006,185100,1498627870,9950,9950,9950,9950,0
20231006,185000,1498627870,9950,9950,9950,9950,1805
20231006,184900,1498627870,9950,9950,9950,9950,0
20231006,184800,1498627870,9950,9950,9950,9950,0
20231006,184700,1498627870,9950,9950,9950,9950,0
20231006,184600,1498627870,9950,9950,9950,9950,0
20231006,184500,1498627870,9950,9950,9950,9950,0
20231006,184400,1498627870,9950,9950,9950,9950,0
20231006,184300,1498627870,9950,9950,9950,9950,0
20231006,184200,1498627870,9950,9950,9950,9950,0
20231006,184100,1498627870,9950,9950,9950,9950,0
20231006,184000,1498627870,9950,9950,9950,9950,0
20231006,183900,1498627870,9950,9950,9950,9950,0
20231006,183800,1498627870,9950,9950,9950,9950,0
20231006,183700,1498627870,9950,9950,9950,9950,0
20231006,183600,1498627870,9950,9950,9950,9950,0
20231006,183500,1498627870,9950,9950,9950,9950,0
20231006,183400,1498627870,9950,9950,9950,9950,0
20231006,183300,1498627870,9950,9950,9950,9950,0
20231006,183200,1498627870,9950,9950,9950,9950,0
20231006,183100,1498627870,9950,9950,9950,9950,0
20231006,183000,1498627870,9950,9950,9950,9950,0
20231006,182900,1498627870,9950,9950,9950,9950,0
20231006,182800,1498627870,9950,9950,9950,9950,0
20231006,182700,1498627870,9950,9950,9950,9950,0
20231006,182600,1498627870,9950,9950,9950,9950,0
20231006,182500,1498627870,9950,9950,9950,9950,0
20231006,182400,1498627870,9950,9950,9950,9950,0
20231006,182300,1498627870,9950,9950,9950,9950,0
20231006,182200,1498627870,9950,9950,9950,9950,0
20231006,182100,1498627870,9950,9950,9950,9950,0
20231006,182000,1498627870,9950,9950,9950,9950,1805
20231006,181900,1498627870,9950,9950,9950,9950,0
20231006,181800,1498627870,9950,9950,9950,9950,0
20231006,181700,1498627870,9950,9950,9950,9950,0
20231006,181600,1498627870,9950,9950,9950,9950,0
20231006,181500,1498627870,9950,9950,9950,9950,0
20231006,181400,1498627870,9950,9950,9950,9950,0
20231006,181300,1498627870,9950,9950,9950,9950,0
20231006,181200,1498627870,9950,9950,9950,9950,0
20231006,181100,1498627870,9950,9950,9950,9950,0
20231006,181000,1498627870,9950,9950,9950,9950,0
20231006,180900,1498627870,9950,9950,9950,9950,0
20231006,180800,1498627870,9950,9950,9950,9950,0
20231006,180700,1498627870,9950,9950,9950,9950,0
20231006,180600,1498627870,9950,9950,9950,9950,0
20231006,180500,1498627870,9950,9950,9950,9950,0
20231006,180400,1498627870,9950,9950,9950,9950,0
20231006,180300,1498627870,9950,9950,9950,9950,0
20231006,180200,1498627870,9950,9950,9950,9950,0
20231006,180100,1498627870,9950,9950,9950,9950,0
20231006,180000,1498627870,9950,9950,9950,9950,0
20231006,175900,1498627870,9950,9950,9950,9950,0
20231006,175800,1498627870,9950,9950,9950,9950,0
20231006,175700,1498627870,9950,9950,9950,9950,0
20231006,175600,1498627870,9950,9950,9950,9950,0
20231006,175500,1498627870,9950,9950,9950,9950,0
20231006,175400,1498627870,9950,9950,9950,9950,0
20231006,175300,1498627870,9950,9950,9950,9950,0
20231006,175200,1498627870,9950,9950,9950,9950,0
20231006,175100,1498627870,9950,9950,9950,9950,0
20231006,175000,1498627870,9950,9950,9950,9950,1805
20231006,174900,1498627870,9950,9950,9950,9950,0
20231006,174800,1498627870,9950,9950,9950,9950,0
20231006,174700,1498627870,9950,9950,9950,9950,0
20231006,174600,1498627870,9950,9950,9950,9950,0
20231006,174500,1498627870,9950,9950,9950,9950,0
20231006,174400,1498627870,9950,9950,9950,9950,0
20231006,174300,1498627870,9950,9950,9950,9950,0
20231006,174200,1498627870,9950,9950,9950,9950,0
20231006,174100,1498627870,9950,9950,9950,9950,0
20231006,174000,1498627870,9950,9950,9950,9950,0
20231006,173900,1498627870,9950,9950,9950,9950,0
20231006,173800,1498627870,9950,9950,9950,9950,0
20231006,173700,1498627870,9950,9950,9950,9950,0
20231006,173600,1498627870,9950,9950,9950,9950,0
20231006,173500,1498627870,9950,9950,9950,9950,0
20231006,173400,1498627870,9950,9950,9950,9950,0
20231006,173300,1498627870,9950,9950,9950,9950,0
20231006,173200,1498627870,9950,9950,9950,9950,0
20231006,173100,1498627870,9950,9950,9950,9950,0
20231006,173000,1498627870,9950,9950,9950,9950,0
20231006,172900,1498627870,9950,9950,9950,9950,0
20231006,172800,1498627870,9950,9950,9950,9950,0
20231006,172700,1498627870,9950,9950,9950,9950,0
20231006,172600,1498627870,9950,9950,9950,9950,0
20231006,172500,1498627870,9950,9950,9950,9950,0
20231006,172400,1498627870,9950,9950,9950,9950,0
20231006,172300,1498627870,9950,9950,9950,9950,0
20231006,172200,1498627870,9950,9950,9950,9950,0
20231006,172100,1498627870,9950,9950,9950,9950,0
20231006,172000,1498627870,9950,9950,9950,9950,1805
20231006,171900,1498627870,9950,9950,9950,9950,0
20231006,171800,1498627870,9950,9950,9950,9950,0
20231006,171700,1498627870,9950,9950,9950,9950,0
20231006,171600,1498627870,9950,9950,9950,9950,0
20231006,171500,1498627870,9950,9950,9950,9950,0
20231006,171400,1498627870,9950,9950,9950,9950,0
20231006,171300,1498627870,9950,9950,9950,9950,0
20231006,171200,1498627870,9950,9950,9950,9950,0
20231006,171100,1498627870,9950,9950,9950,9950,0
20231006,171000,1498627870,9950,9950,9950,9950,0
20231006,170900,1498627870,9950,9950,9950,9950,0
20231006,170800,1498627870,9950,9950,9950,9950,0
20231006,170700,1498627870,9950,9950,9950,9950,0
20231006,170600,1498627870,9950,9950,9950,9950,0
20231006,170500,1498627870,9950,9950,9950,9950,0
20231006,170400,1498627870,9950,9950,9950,9950,0
20231006,170300,1498627870,9950,9950,9950,9950,0
20231006,170200,1498627870,9950,9950,9950,9950,0
20231006,170100,1498627870,9950,9950,9950,9950,0
20231006,170000,1498627870,9950,9950,9950,9950,0
20231006,165900,1498627870,9950,9950,9950,9950,0
20231006,165800,1498627870,9950,9950,9950,9950,0
20231006,165700,1498627870,9950,9950,9950,9950,0
20231006,165600,1498627870,9950,9950,9950,9950,0
20231006,165500,1498627870,9950,9950,9950,9950,0
20231006,165400,1498627870,9950,9950,9950,9950,0
20231006,165300,1498627870,9950,9950,9950,9950,0
20231006,165200,1498627870,9950,9950,9950,9950,0
20231006,165100,1498627870,9950,9950,9950,9950,0
20231006,165000,1498627870,9950,9950,9950,9950,1805
20231006,164900,1498627870,9950,9950,9950,9950,0
20231006,164800,1498627870,9950,9950,9950,9950,0
20231006,164700,1498627870,9950,9950,9950,9950,0
20231006,164600,1498627870,9950,9950,9950,9950,0
20231006,164500,1498627870,9950,9950,9950,9950,0
20231006,164400,1498627870,9950,9950,9950,9950,0
20231006,164300,1498627870,9950,9950,9950,9950,0
20231006,164200,1498627870,9950,9950,9950,9950,0
20231006,164100,1498627870,9950,9950,9950,9950,0
20231006,164000,1498627870,9950,9950,9950,9950,0
20231006,163900,1498627870,9950,9950,9950,9950,0
20231006,163800,1498627870,9950,9950,9950,9950,0
20231006,163700,1498627870,9950,9950,9950,9950,0
20231006,163600,1498627870,9950,9950,9950,9950,0
20231006,163500,1498627870,9950,9950,9950,9950,0
20231006,163400,1498627870,9950,9950,9950,9950,0
20231006,163300,1498627870,9950,9950,9950,9950,0
20231006,163200,1498627870,9950,9950,9950,9950,0
20231006,163100,1498627870,9950,9950,9950,9950,0
20231006,163000,1498627870,9950,9950,9950,9950,0
20231006,162900,1498627870,9950,9950,9950,9950,0
20231006,162800,1498627870,9950,9950,9950,9950,0
20231006,162700,1498627870,9950,9950,9950,9950,0
20231006,162600,1498627870,9950,9950,9950,9950,0
20231006,162500,1498627870,9950,9950,9950,9950,0
20231006,162400,1498627870,9950,9950,9950,9950,0
20231006,162300,1498627870,9950,9950,9950,9950,0
20231006,162200,1498627870,9950,9950,9950,9950,0
20231006,162100,1498627870,9950,9950,9950,9950,0
20231006,162000,1498627870,9950,9950,9950,9950,1805
20231006,161900,1498627870,9950,9950,9950,9950,0
20231006,161800,1498627870,9950,9950,9950,9950,0
20231006,161700,1498627870,9950,9950,9950,9950,0
20231006,161600,1498627870,9950,9950,9950,9950,0
20231006,161500,1498627870,9950,9950,9950,9950,0
20231006,161400,1498627870,9950,9950,9950,9950,0
20231006,161300,1498627870,9950,9950,9950,9950,0
20231006,161200,1498627870,9950,9950,9950,9950,0
20231006,161100,1498627870,9950,9950,9950,9950,0
20231006,161000,1498627870,9950,9950,9950,9950,0
20231006,160900,1498627870,9950,9950,9950,9950,0
20231006,160800,1498627870,9950,9950,9950,9950,0
20231006,160700,1498627870,9950,9950,9950,9950,0
20231006,160600,1498627870,9950,9950,9950,9950,0
20231006,160500,1498627870,9950,9950,9950,9950,0
20231006,160400,1498627870,9950,9950,9950,9950,0
20231006,160300,1498627870,9950,9950,9950,9950,0
20231006,160200,1498627870,9950,9950,9950,9950,0
20231006,160100,1498627870,9950,9950,9950,9950,0
20231006,160000,1498627870,9950,9950,9950,9950,0
20231006,155900,1498627870,9950,9950,9950,9950,0
20231006,155800,1498627870,9950,9950,9950,9950,0
20231006,155700,1498627870,9950,9950,9950,9950,0
20231006,155600,1498627870,9950,9950,9950,9950,0
20231006,155500,1498627870,9950,9950,9950,9950,0
20231006,155400,1498627870,9950,9950,9950,9950,0
20231006,155300,1498627870,9950,9950,9950,9950,0
20231006,155200,1498627870,9950,9950,9950,9950,0
20231006,155100,1498627870,9950,9950,9950,9950,0
20231006,155000,1498627870,9950,9950,9950,9950,1805
20231006,154900,1498627870,9950,9950,9950,9950,0
20231006,154800,1498627870,9950,9950,9950,9950,0
20231006,154700,1498627870,9950,9950,9950,9950,0
20231006,154600,1498627870,9950,9950,9950,9950,0
20231006,154500,1498627870,9950,9950,9950,9950,0
20231006,154400,1498627870,9950,9950,9950,9950,0
20231006,154300,1498627870,9950,9950,9950,9950,0
20231006,154200,1498627870,9950,9950,9950,9950,0
20231006,154100,1498627870,9950,9950,9950,9950,0
20231006,154000,1498627870,9950,9950,9950,9950,0
20231006,153900,1498627870,9950,9950,9950,9950,0
20231006,153800,1498627870,9950,9950,9950,9950,0
20231006,153700,1498627870,9950,9950,9950,9950,0
20231006,153600,1498627870,9950,9950,9950,9950,0
20231006,153500,1498627870,9950,9950,9950,9950,0
20231006,153400,1498627870,9950,9950,9950,9950,0
20231006,153300,1498627870,9950,9950,9950,9950,0
20231006,153200,1498627870,9950,9950,9950,9950,0
20231006,153100,1498627870,9950,9950,9950,9950,0
20231006,153000,1498627870,9950,9950,9950,9950,1805
20231006,152900,1480668120,9910,9910,9910,9910,0
20231006,152800,1480668120,9910,9910,9910,9910,0
20231006,152700,1480668120,9910,9910,9910,9910,0
20231006,152600,1480668120,9910,9910,9910,9910,0
20231006,152500,1480668120,9910,9910,9910,9910,0
20231006,152400,1480668120,9910,9910,9910,9910,0
20231006,152300,1480668120,9910,9910,9910,9910,0
20231006,152200,1480668120,9910,9910,9910,9910,0
20231006,152100,1480668120,9910,9910,9910,9910,0
20231006,152000,1480668120,9910,9910,9910,9910,0
20231006,151900,1480668120,9910,9880,9910,9880,467
20231006,151800,1476052130,9880,9890,9900,9880,86
20231006,151700,1475201940,9900,9900,9900,9900,1
20231006,151600,1475192040,9890,9890,9890,9890,143
20231006,151500,1473777770,9890,9890,9890,9890,0
20231006,151400,1473777770,9890,9880,9890,9880,26
20231006,151300,1473520640,9880,9890,9900,9880,157
20231006,151200,1471969360,9900,9900,9900,9900,5
20231006,151100,1471919860,9910,9880,9910,9880,225
20231006,151000,1469692330,9900,9900,9910,9880,526
20231006,150900,1464491350,9890,9890,9910,9890,821
20231006,150800,1456362950,9890,9880,9890,9880,52
20231006,150700,1455848850,9880,9880,9890,9860,136
20231006,150600,1454505060,9870,9860,9870,9860,225
20231006,150500,1452284760,9860,9850,9860,9850,264
20231006,150400,1449682020,9850,9850,9850,9840,222
20231006,150300,1447495800,9840,9850,9850,9840,285
20231006,150200,1444691390,9840,9850,9860,9840,155
20231006,150100,1443164640,9850,9860,9860,9850,184
20231006,150000,1441351900,9860,9860,9860,9850,141
20231006,145900,1439962470,9850,9850,9850,9850,47
20231006,145800,1439499520,9850,9830,9860,9830,966
20231006,145700,1429985650,9830,9830,9870,9830,116
20231006,145600,1428843330,9820,9820,9820,9820,62
20231006,145500,1428234490,9820,9860,9870,9820,110
20231006,145400,1427152120,9820,9820,9860,9820,202
20231006,145300,1425166920,9820,9860,9870,9820,1127
20231006,145200,1414056790,9820,9840,9860,9820,121
20231006,145100,1412866220,9820,9840,9840,9820,120
20231006,145000,1411686640,9860,9860,9860,9860,70
20231006,144900,1410996440,9860,9860,9860,9860,246
20231006,144800,1408570880,9860,9860,9860,9860,0
20231006,144700,1408570880,9860,9840,9860,9820,264
20231006,144600,1405976590,9840,9860,9860,9840,1086
20231006,144500,1395280390,9860,9870,9870,9860,764
20231006,144400,1387740760,9870,9870,9870,9870,15
20231006,144300,1387592710,9870,9890,9890,9870,2
20231006,144200,1387572950,9870,9900,9900,9870,425
20231006,144100,1383374610,9900,9910,9910,9900,72
20231006,144000,1382661790,9920,9920,9920,9910,266
20231006,143900,1380025650,9910,9910,9910,9910,2
20231006,143800,1380005830,9920,9920,9920,9920,1
20231006,143700,1379995910,9890,9890,9890,9890,24
20231006,143600,1379758550,9920,9890,9920,9890,74
20231006,143500,1379026660,9890,9890,9920,9890,33
20231006,143400,1378700260,9890,9890,9890,9890,2
20231006,143300,1378680480,9890,9900,9900,9890,277
20231006,143200,1375938960,9910,9910,9910,9910,1
20231006,143100,1375929050,9910,9910,9910,9910,49
20231006,143000,1375443460,9910,9910,9910,9910,10
20231006,142900,1375344360,9920,9910,9920,9910,84
20231006,142800,1374511900,9910,9910,9910,9910,0
20231006,142700,1374511900,9910,9920,9920,9910,120
20231006,142600,1373322640,9920,9920,9920,9920,20
20231006,142500,1373124240,9910,9930,9930,9910,84
20231006,142400,1372291680,9930,9930,9930,9930,2
20231006,142300,1372271820,9940,9910,9940,9910,334
20231006,142200,1368952460,9940,9940,9940,9940,0
20231006,142100,1368952460,9940,9940,9940,9940,50
20231006,142000,1368455460,9940,9940,9940,9940,0
20231006,141900,1368455460,9940,9910,9940,9910,14
20231006,141800,1368316690,9910,9920,9920,9910,187
20231006,141700,1366462570,9940,9940,9940,9940,0
20231006,141600,1366462570,9940,9940,9940,9940,0
20231006,141500,1366462570,9940,9940,9940,9940,21
20231006,141400,1366253830,9940,9940,9940,9940,39
20231006,141300,1365866170,9940,9940,9940,9940,964
20231006,141200,1356284010,9950,9950,9950,9950,7
20231006,141100,1356214360,9950,9940,9950,9940,41
20231006,141000,1355806810,9940,9940,9960,9940,35
20231006,140900,1355458850,9950,9950,9950,9950,40
20231006,140800,1355060850,9950,9960,9960,9950,148
20231006,140700,1353587050,9950,9960,9960,9950,35
20231006,140600,1353238790,9960,9960,9960,9960,0
20231006,140500,1353238790,9960,9960,9960,9960,1
20231006,140400,1353228830,9960,9950,9960,9950,25
20231006,140300,1352980030,9940,9940,9940,9940,1
20231006,140200,1352970090,9960,9950,9960,9940,30
20231006,140100,1352671860,9950,9950,9950,9950,139
20231006,140000,1351288810,9960,9960,9960,9960,33
20231006,135900,1350960130,9950,9950,9950,9950,45
20231006,135800,1350512380,9950,9950,9950,9950,4
20231006,135700,1350472580,9960,9950,9960,9950,172
20231006,135600,1348761070,9950,9950,9950,9950,1
20231006,135500,1348751120,9940,9940,9940,9940,0
20231006,135400,1348751120,9940,9940,9940,9940,0
20231006,135300,1348751120,9940,9940,9950,9940,143
20231006,135200,1347328510,9940,9940,9940,9940,240
20231006,135100,1344942910,9940,9940,9940,9940,0
20231006,135000,1344942910,9940,9940,9940,9940,97
20231006,134900,1343978730,9910,9940,9940,9910,102
20231006,134800,1342964880,9940,9950,9950,9910,54
20231006,134700,1342427630,9950,9940,9950,9940,9
20231006,134600,1342338100,9940,9910,9940,9910,19
20231006,134500,1342149780,9950,9950,9950,9950,10
20231006,134400,1342050280,9950,9950,9950,9950,1226
20231006,134300,1329851580,9950,9910,9950,9910,1356
20231006,134200,1316400320,9920,9920,9920,9920,10
20231006,134100,1316301120,9910,9910,9910,9910,30
20231006,134000,1316003820,9910,9910,9910,9910,0
20231006,133900,1316003820,9910,9900,9910,9900,43
20231006,133800,1315577790,9900,9900,9900,9900,30
20231006,133700,1315280790,9920,9920,9920,9920,0
20231006,133600,1315280790,9920,9920,9920,9920,0
20231006,133500,1315280790,9920,9920,9920,9920,0
20231006,133400,1315280790,9920,9920,9920,9920,101
20231006,133300,1314278870,9920,9920,9920,9920,1
20231006,133200,1314268950,9900,9900,9900,9900,24
20231006,133100,1314031350,9920,9920,9920,9920,0
20231006,133000,1314031350,9920,9920,9920,9920,0
20231006,132900,1314031350,9920,9940,9940,9920,1327
20231006,132800,1300845470,9950,9950,9950,9950,114
20231006,132700,1299711170,9960,9960,9960,9960,0
20231006,132600,1299711170,9960,9960,9960,9960,0
20231006,132500,1299711170,9960,9960,9960,9960,150
20231006,132400,1298217170,9960,9960,9960,9960,189
20231006,132300,1296334730,9960,9960,9960,9960,1
20231006,132200,1296324770,9960,9960,9960,9960,0
20231006,132100,1296324770,9960,9960,9960,9940,49
20231006,132000,1295837210,9970,9950,9970,9950,501
20231006,131900,1290846750,9940,9940,9940,9940,10
20231006,131800,1290747350,9940,9940,9940,9940,3
20231006,131700,1290717530,9940,9940,9940,9940,10
20231006,131600,1290618130,9940,9930,9940,9930,62
20231006,131500,1290001860,9940,9940,9940,9940,10
20231006,131400,1289902460,9940,9940,9940,9940,2
20231006,131300,1289882580,9930,9930,9930,9930,0
20231006,131200,1289882580,9930,9930,9930,9930,16
20231006,131100,1289723700,9940,9940,9940,9940,11
20231006,131000,1289614360,9940,9940,9940,9940,139
20231006,130900,1288232700,9940,9940,9940,9940,68
20231006,130800,1287556780,9950,9930,9950,9930,528
20231006,130700,1282304600,9940,9940,9940,9940,3
20231006,130600,1282274780,9930,9920,9930,9920,308
20231006,130500,1279217340,9920,9910,9920,9910,37
20231006,130400,1278850350,9910,9890,9910,9890,916
20231006,130300,1269781990,9890,9870,9890,9870,1606
20231006,130200,1253903680,9870,9870,9870,9870,240
20231006,130100,1251534880,9870,9870,9870,9870,40
20231006,130000,1251140080,9870,9860,9870,9860,358
20231006,125900,1247607200,9860,9850,9860,9850,127
20231006,125800,1246355090,9860,9860,9870,9860,309
20231006,125700,1243307800,9860,9850,9860,9850,102
20231006,125600,1242302380,9850,9850,9860,9850,76
20231006,125500,1241553740,9850,9870,9870,9850,206
20231006,125400,1239524580,9860,9850,9860,9850,780
20231006,125300,1231835160,9850,9850,9850,9850,500
20231006,125200,1226910160,9850,9840,9850,9840,99
20231006,125100,1225935450,9830,9830,9830,9830,0
20231006,125000,1225935450,9830,9830,9830,9830,11
20231006,124900,1225827320,9850,9850,9850,9850,50
20231006,124800,1225334820,9850,9850,9850,9850,0
20231006,124700,1225334820,9850,9840,9850,9840,2
20231006,124600,1225315130,9830,9830,9830,9830,0
20231006,124500,1225315130,9830,9830,9830,9830,37
20231006,124400,1224951420,9830,9830,9830,9830,5
20231006,124300,1224902270,9840,9840,9840,9840,11
20231006,124200,1224794030,9840,9840,9840,9840,0
20231006,124100,1224794030,9840,9840,9840,9840,11
20231006,124000,1224685790,9840,9840,9840,9840,2
20231006,123900,1224666110,9840,9840,9840,9840,501
20231006,123800,1219736270,9840,9840,9840,9840,0
20231006,123700,1219736270,9840,9840,9840,9840,40
20231006,123600,1219342670,9840,9840,9850,9840,293
20231006,123500,1216457550,9840,9830,9840,9830,12
20231006,123400,1216339480,9820,9820,9820,9820,11
20231006,123300,1216231460,9820,9820,9820,9820,1
20231006,123200,1216221640,9820,9820,9820,9820,61
20231006,123100,1215622620,9820,9820,9820,9820,20
20231006,123000,1215426220,9840,9830,9840,9830,2
20231006,122900,1215406550,9780,9780,9780,9780,3
20231006,122800,1215377210,9770,9810,9810,9770,626
20231006,122700,1209254500,9820,9830,9830,9820,60
20231006,122600,1208664750,9830,9830,9830,9830,15
20231006,122500,1208517300,9780,9780,9780,9780,0
20231006,122400,1208517300,9780,9780,9780,9780,49
20231006,122300,1208038080,9760,9830,9830,9760,10001
20231006,122200,1110043420,9840,9840,9840,9840,30
20231006,122100,1109748220,9850,9850,9850,9850,496
20231006,122000,1104862620,9850,9850,9850,9850,186
20231006,121900,1103030520,9850,9850,9850,9850,20
20231006,121800,1102833520,9860,9860,9860,9860,0
20231006,121700,1102833520,9860,9860,9860,9860,0
20231006,121600,1102833520,9860,9860,9860,9860,36
20231006,121500,1102478560,9870,9870,9870,9860,24
20231006,121400,1102241860,9860,9860,9860,9860,18
20231006,121300,1102064380,9860,9860,9860,9860,24
20231006,121200,1101827740,9860,9860,9860,9860,52
20231006,121100,1101315020,9860,9860,9860,9860,579
20231006,121000,1095606080,9850,9870,9870,9850,712
20231006,120900,1088587510,9870,9870,9870,9870,22
20231006,120800,1088370370,9870,9860,9870,9860,243
20231006,120700,1085973590,9860,9860,9860,9860,144
20231006,120600,1084553750,9860,9860,9860,9860,142
20231006,120500,1083153630,9860,9860,9860,9860,8
20231006,120400,1083074750,9850,9850,9860,9850,12
20231006,120300,1082956540,9850,9860,9860,9850,36
20231006,120200,1082601690,9860,9850,9860,9850,44
20231006,120100,1082168240,9850,9850,9850,9850,37
20231006,120000,1081803790,9850,9840,9860,9840,241
20231006,115900,1079427610,9830,9820,9830,9810,68
20231006,115800,1078760010,9820,9810,9820,9810,15
20231006,115700,1078612850,9810,9810,9810,9810,0
20231006,115600,1078612850,9810,9810,9810,9810,0
20231006,115500,1078612850,9810,9810,9810,9810,380
20231006,115400,1074885050,9810,9810,9810,9810,56
20231006,115300,1074335690,9810,9800,9810,9800,82
20231006,115200,1073532080,9800,9800,9800,9800,10
20231006,115100,1073434080,9800,9800,9800,9800,39
20231006,115000,1073051880,9800,9790,9800,9790,119
20231006,114900,1071886320,9790,9790,9790,9790,2
20231006,114800,1071866740,9790,9790,9790,9790,25
20231006,114700,1071621990,9790,9790,9790,9790,92
20231006,114600,1070721310,9800,9800,9800,9800,80
20231006,114500,1069937310,9800,9800,9800,9800,0
20231006,114400,1069937310,9800,9800,9800,9800,11
20231006,114300,1069829510,9800,9790,9800,9790,102
20231006,114200,1068830430,9790,9800,9800,9790,11
20231006,114100,1068722730,9790,9780,9790,9780,188
20231006,114000,1066882340,9770,9780,9780,9770,11
20231006,113900,1066774860,9750,9770,9770,9750,721
20231006,113800,1059742520,9750,9750,9750,9750,0
20231006,113700,1059742520,9750,9770,9770,9750,75
20231006,113600,1059010570,9770,9770,9770,9770,202
20231006,113500,1057037030,9750,9750,9750,9750,0
20231006,113400,1057037030,9750,9760,9770,9750,1048
20231006,113300,1046818540,9750,9750,9750,9750,200
20231006,113200,1044868540,9760,9750,9760,9750,65
20231006,113100,1044234770,9760,9770,9770,9750,200
20231006,113000,1042284560,9770,9770,9770,9770,2
20231006,112900,1042265020,9730,9770,9780,9730,1319
20231006,112800,1029406460,9780,9780,9780,9780,2
20231006,112700,1029386900,9780,9780,9780,9780,1
20231006,112600,1029377120,9780,9780,9780,9780,2
20231006,112500,1029357560,9770,9780,9780,9770,52
20231006,112400,1028849500,9780,9770,9780,9770,51
20231006,112300,1028351020,9780,9770,9780,9770,7
20231006,112200,1028282620,9750,9770,9770,9750,5212
20231006,112100,977465120,9770,9770,9770,9770,5
20231006,112000,977416270,9770,9770,9770,9770,80
20231006,111900,976634670,9770,9770,9770,9770,21
20231006,111800,976429500,9770,9760,9770,9750,502
20231006,111700,971533850,9760,9760,9760,9760,547
20231006,111600,966195130,9770,9770,9770,9770,382
20231006,111500,962462990,9780,9790,9790,9780,62
20231006,111400,961856460,9780,9790,9790,9780,9
20231006,111300,961768400,9790,9790,9790,9790,1
20231006,111200,961758610,9790,9790,9790,9790,11
20231006,111100,961650920,9780,9800,9800,9780,2334
20231006,111000,938802010,9790,9810,9810,9790,4682
20231006,110900,892957660,9800,9800,9800,9800,50
20231006,110800,892467660,9790,9810,9810,9790,100
20231006,110700,891488090,9830,9830,9830,9830,1
20231006,110600,891478260,9830,9810,9830,9790,5590
20231006,110500,836692360,9820,9830,9830,9820,335
20231006,110400,833402520,9830,9830,9830,9830,0
20231006,110300,833402520,9830,9830,9830,9830,10
20231006,110200,833304220,9830,9830,9830,9830,54
20231006,110100,832773400,9830,9830,9830,9830,2
20231006,110000,832753740,9830,9830,9830,9830,1
20231006,105900,832743910,9830,9830,9830,9830,20
20231006,105800,832547310,9830,9830,9830,9830,2
20231006,105700,832527650,9810,9850,9850,9810,266
20231006,105600,829915860,9850,9850,9850,9850,4
20231006,105500,829876460,9850,9850,9850,9850,20
20231006,105400,829679460,9850,9840,9850,9840,552
20231006,105300,824243760,9840,9840,9840,9840,0
20231006,105200,824243760,9840,9840,9840,9840,77
20231006,105100,823486080,9840,9840,9840,9840,12
20231006,105000,823368000,9830,9840,9840,9820,22
20231006,104900,823151640,9840,9840,9840,9840,19
20231006,104800,822964680,9830,9830,9830,9830,58
20231006,104700,822394540,9850,9850,9850,9850,15
20231006,104600,822246790,9830,9860,9860,9820,1870
20231006,104500,803831280,9860,9860,9870,9860,120
20231006,104400,802648040,9860,9930,9930,9860,316
20231006,104300,799526360,9930,9930,9950,9930,320
20231006,104200,796348130,9930,9900,9930,9900,63
20231006,104100,795723090,9930,9900,9930,9900,81
20231006,104000,794921160,9900,9890,9900,9880,438
20231006,103900,790590910,9890,9880,9890,9880,207
20231006,103800,788543840,9890,9910,9910,9890,147
20231006,103700,787089080,9900,9900,9900,9900,10
20231006,103600,786990080,9940,9920,9940,9870,1001
20231006,103500,777089030,9930,9930,9930,9920,98
20231006,103400,776116090,9940,9940,9940,9940,93
20231006,103300,775191670,9940,9930,9940,9930,30
20231006,103200,774893760,9920,9930,9930,9920,63
20231006,103100,774268770,9920,9930,9930,9920,96
20231006,103000,773316440,9920,9920,9920,9920,1002
20231006,102900,763376600,9930,9930,9930,9930,53
20231006,102800,762850310,9930,9920,9940,9920,7
20231006,102700,762780820,9910,9950,9950,9910,54
20231006,102600,762245600,9910,9910,9920,9910,89
20231006,102500,761363480,9910,9920,9920,9910,323
20231006,102400,758162430,9910,9920,10000,9910,395
20231006,102300,754237270,10000,9950,10020,9920,320
20231006,102200,751055510,10020,9960,10020,9960,101
20231006,102100,750049490,9960,9980,10040,9960,794
20231006,102000,742105290,10040,10040,10050,10040,45
20231006,101900,741653410,10050,10030,10050,10030,3131
20231006,101800,710216900,10040,10020,10040,10020,198
20231006,101700,708229090,10040,10050,10050,9980,22
20231006,101600,708008250,10040,10030,10040,10030,140
20231006,101500,706603510,10030,10000,10030,10000,123
20231006,101400,705371450,10010,10000,10020,10000,112
20231006,101300,704249560,10000,9980,10040,9980,583
20231006,101200,698419790,10000,9930,10000,9930,83
20231006,101100,697591460,9930,9950,10060,9930,552
20231006,101000,692067520,9950,9920,9950,9920,656
20231006,100900,685549160,9920,9920,9920,9920,8
20231006,100800,685469800,9910,9920,9920,9910,252
20231006,100700,682971020,9920,9920,9920,9920,5
20231006,100600,682921420,9920,9910,9920,9910,164
20231006,100500,681296110,9910,9910,9910,9910,27
20231006,100400,681028540,9910,9900,9910,9900,118
20231006,100300,679860160,9900,9850,9900,9850,213
20231006,100200,677759180,9840,9840,9840,9840,0
20231006,100100,677759180,9840,9840,9840,9840,0
20231006,100000,677759180,9840,9840,9840,9840,0
20231006,095900,677759180,9840,9850,9850,9840,21
20231006,095800,677552480,9850,9850,9850,9850,12
20231006,095700,677434280,9840,9880,9880,9840,1285
20231006,095600,664774320,9880,9900,9900,9880,158
20231006,095500,663211280,9880,9900,9900,9880,295
20231006,095400,660292640,9900,9900,9900,9890,764
20231006,095300,652730620,9910,9910,9910,9910,163
20231006,095200,651115290,9910,9910,9910,9910,5
20231006,095100,651065740,9910,9910,9910,9910,9
20231006,095000,650976550,9910,9900,9910,9900,229
20231006,094900,648708450,9900,9890,9900,9890,65
20231006,094800,648065580,9860,9900,9900,9860,63
20231006,094700,647441960,9900,9850,9900,9840,1181
20231006,094600,635801060,9850,9860,9870,9850,379
20231006,094500,632062760,9850,9780,9880,9750,4282
20231006,094400,589886100,9790,9770,9810,9770,86
20231006,094300,589043700,9770,9820,9860,9770,692
20231006,094200,582239030,9870,9860,9870,9860,19
20231006,094100,582051550,9860,9820,9870,9810,452
20231006,094000,577600220,9830,9790,9830,9790,243
20231006,093900,575214360,9750,9770,9790,9750,522
20231006,093800,570120150,9780,9780,9780,9780,381
20231006,093700,566393970,9780,9830,9830,9780,113
20231006,093600,565284550,9760,9790,9830,9760,529
20231006,093500,560116100,9870,9860,9870,9860,103
20231006,093400,559100230,9900,9820,9910,9760,858
20231006,093300,550632520,9830,9730,9830,9730,403
20231006,093200,546684580,9720,9710,9720,9710,306
20231006,093100,543711050,9710,9730,9730,9710,2973
20231006,093000,514827130,9730,9790,9800,9730,1205
20231006,092900,503072070,9800,9810,9810,9800,123
20231006,092800,501866450,9810,9880,9880,9810,254
20231006,092700,499372940,9830,9830,9830,9820,328
20231006,092600,496149320,9840,9810,9910,9780,1354
20231006,092500,482833300,9810,9810,9810,9800,226
20231006,092400,480617680,9810,9900,9900,9810,448
20231006,092300,476196800,9900,9900,9900,9820,1135
20231006,092200,464969010,9800,9900,9900,9800,1956
20231006,092100,445707630,9900,9880,9900,9850,778
20231006,092000,438033900,9920,9990,9990,9920,53
20231006,091900,437508040,9920,9990,9990,9900,1648
20231006,091800,421149240,9990,9950,9990,9920,219
20231006,091700,418967660,10050,10020,10050,9900,4135
20231006,091600,377799700,10050,9910,10050,9910,1249
20231006,091500,365315320,9910,9860,10060,9840,2716
20231006,091400,338287230,9800,9760,9850,9760,792
20231006,091300,330508890,9760,9760,9830,9710,4251
20231006,091200,289127540,9720,9720,9770,9710,928
20231006,091100,280105630,9710,9800,9850,9710,1997
20231006,091000,260631110,9800,9800,9850,9790,1156
20231006,090900,249302400,9800,9890,9890,9800,1326
20231006,090800,236250760,9880,9930,9930,9880,2105
20231006,090700,215383860,9970,9910,9970,9880,501
20231006,090600,210405870,9910,10060,10070,9910,2004
20231006,090500,190318570,10070,10070,10070,10070,483
20231006,090400,185454760,10070,9910,10070,9890,8349
20231006,090300,101566820,10000,9900,10030,9860,1303
20231006,090200,88645750,9900,9810,9900,9790,449
20231006,090100,84217490,9810,9820,9920,9760,2638
20231006,090000,58331900,9810,9910,9910,9720,5653