stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,195100,1712614300,8720,8720,8720,8720,2009
20231010,195000,1712614300,8720,8720,8720,8720,0
20231010,194900,1712614300,8720,8720,8720,8720,0
20231010,194800,1712614300,8720,8720,8720,8720,0
20231010,194700,1712614300,8720,8720,8720,8720,0
20231010,194600,1712614300,8720,8720,8720,8720,0
20231010,194500,1712614300,8720,8720,8720,8720,0
20231010,194400,1712614300,8720,8720,8720,8720,0
20231010,194300,1712614300,8720,8720,8720,8720,0
20231010,194200,1712614300,8720,8720,8720,8720,0
20231010,194100,1712614300,8720,8720,8720,8720,0
20231010,194000,1712614300,8720,8720,8720,8720,0
20231010,193900,1712614300,8720,8720,8720,8720,0
20231010,193800,1712614300,8720,8720,8720,8720,0
20231010,193700,1712614300,8720,8720,8720,8720,0
20231010,193600,1712614300,8720,8720,8720,8720,0
20231010,193500,1712614300,8720,8720,8720,8720,0
20231010,193400,1712614300,8720,8720,8720,8720,0
20231010,193300,1712614300,8720,8720,8720,8720,0
20231010,193200,1712614300,8720,8720,8720,8720,0
20231010,193100,1712614300,8720,8720,8720,8720,0
20231010,193000,1712614300,8720,8720,8720,8720,0
20231010,192900,1712614300,8720,8720,8720,8720,0
20231010,192800,1712614300,8720,8720,8720,8720,0
20231010,192700,1712614300,8720,8720,8720,8720,0
20231010,192600,1712614300,8720,8720,8720,8720,0
20231010,192500,1712614300,8720,8720,8720,8720,0
20231010,192400,1712614300,8720,8720,8720,8720,0
20231010,192300,1712614300,8720,8720,8720,8720,0
20231010,192200,1712614300,8720,8720,8720,8720,0
20231010,192100,1712614300,8720,8720,8720,8720,2009
20231010,192000,1712614300,8720,8720,8720,8720,0
20231010,191900,1712614300,8720,8720,8720,8720,0
20231010,191800,1712614300,8720,8720,8720,8720,0
20231010,191700,1712614300,8720,8720,8720,8720,0
20231010,191600,1712614300,8720,8720,8720,8720,0
20231010,191500,1712614300,8720,8720,8720,8720,0
20231010,191400,1712614300,8720,8720,8720,8720,0
20231010,191300,1712614300,8720,8720,8720,8720,0
20231010,191200,1712614300,8720,8720,8720,8720,0
20231010,191100,1712614300,8720,8720,8720,8720,0
20231010,191000,1712614300,8720,8720,8720,8720,0
20231010,190900,1712614300,8720,8720,8720,8720,0
20231010,190800,1712614300,8720,8720,8720,8720,0
20231010,190700,1712614300,8720,8720,8720,8720,0
20231010,190600,1712614300,8720,8720,8720,8720,0
20231010,190500,1712614300,8720,8720,8720,8720,0
20231010,190400,1712614300,8720,8720,8720,8720,0
20231010,190300,1712614300,8720,8720,8720,8720,0
20231010,190200,1712614300,8720,8720,8720,8720,0
20231010,190100,1712614300,8720,8720,8720,8720,0
20231010,190000,1712614300,8720,8720,8720,8720,0
20231010,185900,1712614300,8720,8720,8720,8720,0
20231010,185800,1712614300,8720,8720,8720,8720,0
20231010,185700,1712614300,8720,8720,8720,8720,0
20231010,185600,1712614300,8720,8720,8720,8720,0
20231010,185500,1712614300,8720,8720,8720,8720,0
20231010,185400,1712614300,8720,8720,8720,8720,0
20231010,185300,1712614300,8720,8720,8720,8720,0
20231010,185200,1712614300,8720,8720,8720,8720,0
20231010,185100,1712614300,8720,8720,8720,8720,2009
20231010,185000,1712614300,8720,8720,8720,8720,0
20231010,184900,1712614300,8720,8720,8720,8720,0
20231010,184800,1712614300,8720,8720,8720,8720,0
20231010,184700,1712614300,8720,8720,8720,8720,0
20231010,184600,1712614300,8720,8720,8720,8720,0
20231010,184500,1712614300,8720,8720,8720,8720,0
20231010,184400,1712614300,8720,8720,8720,8720,0
20231010,184300,1712614300,8720,8720,8720,8720,0
20231010,184200,1712614300,8720,8720,8720,8720,0
20231010,184100,1712614300,8720,8720,8720,8720,0
20231010,184000,1712614300,8720,8720,8720,8720,0
20231010,183900,1712614300,8720,8720,8720,8720,0
20231010,183800,1712614300,8720,8720,8720,8720,0
20231010,183700,1712614300,8720,8720,8720,8720,0
20231010,183600,1712614300,8720,8720,8720,8720,0
20231010,183500,1712614300,8720,8720,8720,8720,0
20231010,183400,1712614300,8720,8720,8720,8720,0
20231010,183300,1712614300,8720,8720,8720,8720,0
20231010,183200,1712614300,8720,8720,8720,8720,0
20231010,183100,1712614300,8720,8720,8720,8720,0
20231010,183000,1712614300,8720,8720,8720,8720,0
20231010,182900,1712614300,8720,8720,8720,8720,0
20231010,182800,1712614300,8720,8720,8720,8720,0
20231010,182700,1712614300,8720,8720,8720,8720,0
20231010,182600,1712614300,8720,8720,8720,8720,0
20231010,182500,1712614300,8720,8720,8720,8720,0
20231010,182400,1712614300,8720,8720,8720,8720,0
20231010,182300,1712614300,8720,8720,8720,8720,0
20231010,182200,1712614300,8720,8720,8720,8720,0
20231010,182100,1712614300,8720,8720,8720,8720,2009
20231010,182000,1712614300,8720,8720,8720,8720,0
20231010,181900,1712614300,8720,8720,8720,8720,0
20231010,181800,1712614300,8720,8720,8720,8720,0
20231010,181700,1712614300,8720,8720,8720,8720,0
20231010,181600,1712614300,8720,8720,8720,8720,0
20231010,181500,1712614300,8720,8720,8720,8720,0
20231010,181400,1712614300,8720,8720,8720,8720,0
20231010,181300,1712614300,8720,8720,8720,8720,0
20231010,181200,1712614300,8720,8720,8720,8720,0
20231010,181100,1712614300,8720,8720,8720,8720,0
20231010,181000,1712614300,8720,8720,8720,8720,0
20231010,180900,1712614300,8720,8720,8720,8720,0
20231010,180800,1712614300,8720,8720,8720,8720,0
20231010,180700,1712614300,8720,8720,8720,8720,0
20231010,180600,1712614300,8720,8720,8720,8720,0
20231010,180500,1712614300,8720,8720,8720,8720,0
20231010,180400,1712614300,8720,8720,8720,8720,0
20231010,180300,1712614300,8720,8720,8720,8720,0
20231010,180200,1712614300,8720,8720,8720,8720,0
20231010,180100,1712614300,8720,8720,8720,8720,0
20231010,180000,1712614300,8720,8720,8720,8720,0
20231010,175900,1712614300,8720,8720,8720,8720,0
20231010,175800,1712614300,8720,8720,8720,8720,0
20231010,175700,1712614300,8720,8720,8720,8720,0
20231010,175600,1712614300,8720,8720,8720,8720,0
20231010,175500,1712614300,8720,8720,8720,8720,0
20231010,175400,1712614300,8720,8720,8720,8720,0
20231010,175300,1712614300,8720,8720,8720,8720,0
20231010,175200,1712614300,8720,8720,8720,8720,0
20231010,175100,1712614300,8720,8720,8720,8720,2009
20231010,175000,1712614300,8720,8720,8720,8720,0
20231010,174900,1712614300,8720,8720,8720,8720,0
20231010,174800,1712614300,8720,8720,8720,8720,0
20231010,174700,1712614300,8720,8720,8720,8720,0
20231010,174600,1712614300,8720,8720,8720,8720,0
20231010,174500,1712614300,8720,8720,8720,8720,0
20231010,174400,1712614300,8720,8720,8720,8720,0
20231010,174300,1712614300,8720,8720,8720,8720,0
20231010,174200,1712614300,8720,8720,8720,8720,0
20231010,174100,1712614300,8720,8720,8720,8720,0
20231010,174000,1712614300,8720,8720,8720,8720,0
20231010,173900,1712614300,8720,8720,8720,8720,0
20231010,173800,1712614300,8720,8720,8720,8720,0
20231010,173700,1712614300,8720,8720,8720,8720,0
20231010,173600,1712614300,8720,8720,8720,8720,0
20231010,173500,1712614300,8720,8720,8720,8720,0
20231010,173400,1712614300,8720,8720,8720,8720,0
20231010,173300,1712614300,8720,8720,8720,8720,0
20231010,173200,1712614300,8720,8720,8720,8720,0
20231010,173100,1712614300,8720,8720,8720,8720,0
20231010,173000,1712614300,8720,8720,8720,8720,0
20231010,172900,1712614300,8720,8720,8720,8720,0
20231010,172800,1712614300,8720,8720,8720,8720,0
20231010,172700,1712614300,8720,8720,8720,8720,0
20231010,172600,1712614300,8720,8720,8720,8720,0
20231010,172500,1712614300,8720,8720,8720,8720,0
20231010,172400,1712614300,8720,8720,8720,8720,0
20231010,172300,1712614300,8720,8720,8720,8720,0
20231010,172200,1712614300,8720,8720,8720,8720,0
20231010,172100,1712614300,8720,8720,8720,8720,2009
20231010,172000,1712614300,8720,8720,8720,8720,0
20231010,171900,1712614300,8720,8720,8720,8720,0
20231010,171800,1712614300,8720,8720,8720,8720,0
20231010,171700,1712614300,8720,8720,8720,8720,0
20231010,171600,1712614300,8720,8720,8720,8720,0
20231010,171500,1712614300,8720,8720,8720,8720,0
20231010,171400,1712614300,8720,8720,8720,8720,0
20231010,171300,1712614300,8720,8720,8720,8720,0
20231010,171200,1712614300,8720,8720,8720,8720,0
20231010,171100,1712614300,8720,8720,8720,8720,0
20231010,171000,1712614300,8720,8720,8720,8720,0
20231010,170900,1712614300,8720,8720,8720,8720,0
20231010,170800,1712614300,8720,8720,8720,8720,0
20231010,170700,1712614300,8720,8720,8720,8720,0
20231010,170600,1712614300,8720,8720,8720,8720,0
20231010,170500,1712614300,8720,8720,8720,8720,0
20231010,170400,1712614300,8720,8720,8720,8720,0
20231010,170300,1712614300,8720,8720,8720,8720,0
20231010,170200,1712614300,8720,8720,8720,8720,0
20231010,170100,1712614300,8720,8720,8720,8720,0
20231010,170000,1712614300,8720,8720,8720,8720,0
20231010,165900,1712614300,8720,8720,8720,8720,0
20231010,165800,1712614300,8720,8720,8720,8720,0
20231010,165700,1712614300,8720,8720,8720,8720,0
20231010,165600,1712614300,8720,8720,8720,8720,0
20231010,165500,1712614300,8720,8720,8720,8720,0
20231010,165400,1712614300,8720,8720,8720,8720,0
20231010,165300,1712614300,8720,8720,8720,8720,0
20231010,165200,1712614300,8720,8720,8720,8720,0
20231010,165100,1712614300,8720,8720,8720,8720,2009
20231010,165000,1712614300,8720,8720,8720,8720,0
20231010,164900,1712614300,8720,8720,8720,8720,0
20231010,164800,1712614300,8720,8720,8720,8720,0
20231010,164700,1712614300,8720,8720,8720,8720,0
20231010,164600,1712614300,8720,8720,8720,8720,0
20231010,164500,1712614300,8720,8720,8720,8720,0
20231010,164400,1712614300,8720,8720,8720,8720,0
20231010,164300,1712614300,8720,8720,8720,8720,0
20231010,164200,1712614300,8720,8720,8720,8720,0
20231010,164100,1712614300,8720,8720,8720,8720,0
20231010,164000,1712614300,8720,8720,8720,8720,0
20231010,163900,1712614300,8720,8720,8720,8720,0
20231010,163800,1712614300,8720,8720,8720,8720,0
20231010,163700,1712614300,8720,8720,8720,8720,0
20231010,163600,1712614300,8720,8720,8720,8720,0
20231010,163500,1712614300,8720,8720,8720,8720,0
20231010,163400,1712614300,8720,8720,8720,8720,0
20231010,163300,1712614300,8720,8720,8720,8720,0
20231010,163200,1712614300,8720,8720,8720,8720,0
20231010,163100,1712614300,8720,8720,8720,8720,0
20231010,163000,1712614300,8720,8720,8720,8720,0
20231010,162900,1712614300,8720,8720,8720,8720,0
20231010,162800,1712614300,8720,8720,8720,8720,0
20231010,162700,1712614300,8720,8720,8720,8720,0
20231010,162600,1712614300,8720,8720,8720,8720,0
20231010,162500,1712614300,8720,8720,8720,8720,0
20231010,162400,1712614300,8720,8720,8720,8720,0
20231010,162300,1712614300,8720,8720,8720,8720,0
20231010,162200,1712614300,8720,8720,8720,8720,0
20231010,162100,1712614300,8720,8720,8720,8720,2009
20231010,162000,1712614300,8720,8720,8720,8720,0
20231010,161900,1712614300,8720,8720,8720,8720,0
20231010,161800,1712614300,8720,8720,8720,8720,0
20231010,161700,1712614300,8720,8720,8720,8720,0
20231010,161600,1712614300,8720,8720,8720,8720,0
20231010,161500,1712614300,8720,8720,8720,8720,0
20231010,161400,1712614300,8720,8720,8720,8720,0
20231010,161300,1712614300,8720,8720,8720,8720,0
20231010,161200,1712614300,8720,8720,8720,8720,0
20231010,161100,1712614300,8720,8720,8720,8720,0
20231010,161000,1712614300,8720,8720,8720,8720,0
20231010,160900,1712614300,8720,8720,8720,8720,0
20231010,160800,1712614300,8720,8720,8720,8720,0
20231010,160700,1712614300,8720,8720,8720,8720,0
20231010,160600,1712614300,8720,8720,8720,8720,0
20231010,160500,1712614300,8720,8720,8720,8720,0
20231010,160400,1712614300,8720,8720,8720,8720,0
20231010,160300,1712614300,8720,8720,8720,8720,0
20231010,160200,1712614300,8720,8720,8720,8720,0
20231010,160100,1712614300,8720,8720,8720,8720,0
20231010,160000,1712614300,8720,8720,8720,8720,0
20231010,155900,1712614300,8720,8720,8720,8720,0
20231010,155800,1712614300,8720,8720,8720,8720,0
20231010,155700,1712614300,8720,8720,8720,8720,0
20231010,155600,1712614300,8720,8720,8720,8720,0
20231010,155500,1712614300,8720,8720,8720,8720,0
20231010,155400,1712614300,8720,8720,8720,8720,0
20231010,155300,1712614300,8720,8720,8720,8720,0
20231010,155200,1712614300,8720,8720,8720,8720,0
20231010,155100,1712614300,8720,8720,8720,8720,2009
20231010,155000,1712614300,8720,8720,8720,8720,0
20231010,154900,1712614300,8720,8720,8720,8720,0
20231010,154800,1712614300,8720,8720,8720,8720,0
20231010,154700,1712614300,8720,8720,8720,8720,0
20231010,154600,1712614300,8720,8720,8720,8720,0
20231010,154500,1712614300,8720,8720,8720,8720,0
20231010,154400,1712614300,8720,8720,8720,8720,0
20231010,154300,1712614300,8720,8720,8720,8720,0
20231010,154200,1712614300,8720,8720,8720,8720,0
20231010,154100,1712614300,8720,8720,8720,8720,0
20231010,154000,1712614300,8720,8720,8720,8720,0
20231010,153900,1712614300,8720,8720,8720,8720,0
20231010,153800,1712614300,8720,8720,8720,8720,0
20231010,153700,1712614300,8720,8720,8720,8720,0
20231010,153600,1712614300,8720,8720,8720,8720,0
20231010,153500,1712614300,8720,8720,8720,8720,0
20231010,153400,1712614300,8720,8720,8720,8720,0
20231010,153300,1712614300,8720,8720,8720,8720,0
20231010,153200,1712614300,8720,8720,8720,8720,0
20231010,153100,1712614300,8720,8720,8720,8720,0
20231010,153000,1712614300,8720,8720,8720,8720,2009
20231010,152900,1695095820,8720,8720,8720,8720,0
20231010,152800,1695095820,8720,8720,8720,8720,0
20231010,152700,1695095820,8720,8720,8720,8720,0
20231010,152600,1695095820,8720,8720,8720,8720,0
20231010,152500,1695095820,8720,8720,8720,8720,0
20231010,152400,1695095820,8720,8720,8720,8720,0
20231010,152300,1695095820,8720,8720,8720,8720,0
20231010,152200,1695095820,8720,8720,8720,8720,0
20231010,152100,1695095820,8720,8720,8720,8720,0
20231010,152000,1695095820,8720,8720,8720,8720,0
20231010,151900,1695095820,8720,8780,8810,8720,3055
20231010,151800,1668409010,8820,8760,8820,8760,661
20231010,151700,1662617480,8760,8780,8780,8760,950
20231010,151600,1654291970,8780,8810,8810,8780,1450
20231010,151500,1641551930,8800,8800,8800,8800,193
20231010,151400,1639853530,8770,8780,8780,8760,897
20231010,151300,1631986880,8780,8790,8790,8780,298
20231010,151200,1629368160,8790,8830,8830,8790,3211
20231010,151100,1601082990,8830,8870,8880,8830,2279
20231010,151000,1580939780,8890,8890,8890,8890,715
20231010,150900,1574583430,8890,8880,8890,8870,828
20231010,150800,1567231980,8880,8870,8880,8860,466
20231010,150700,1563098270,8870,8850,8870,8850,501
20231010,150600,1558656400,8850,8870,8870,8850,45
20231010,150500,1558257580,8870,8890,8890,8870,703
20231010,150400,1552014390,8880,8880,8880,8880,14
20231010,150300,1551890070,8820,8840,8840,8820,1670
20231010,150200,1537150480,8830,8880,8880,8830,779
20231010,150100,1530256920,8900,8880,8900,8880,521
20231010,150000,1525625200,8880,8920,8930,8880,437
20231010,145900,1521735730,8930,8910,8930,8910,21
20231010,145800,1521548600,8910,8940,8940,8910,546
20231010,145700,1516676840,8940,8910,8940,8910,601
20231010,145600,1511319100,8910,8910,8910,8910,21
20231010,145500,1511131990,8820,8880,8880,8820,6420
20231010,145400,1454352560,8870,9000,9000,8870,4010
20231010,145300,1418590170,9000,9000,9000,9000,2
20231010,145200,1418572170,8990,8980,8990,8980,13
20231010,145100,1418455350,8900,8920,8920,8900,2042
20231010,145000,1400267810,8910,8930,8930,8910,243
20231010,144900,1398100280,8920,8980,8980,8920,1050
20231010,144800,1388718960,8940,8950,8950,8940,350
20231010,144700,1385588270,8940,9000,9000,8940,301
20231010,144600,1382895630,8950,9050,9050,8950,1648
20231010,144500,1368100780,9050,9050,9070,9040,183
20231010,144400,1366445120,9070,9070,9110,9060,1226
20231010,144300,1355301620,9060,9000,9060,8960,1085
20231010,144200,1345518820,8990,8980,8990,8960,616
20231010,144100,1339985120,8960,8930,9010,8930,1655
20231010,144000,1325129010,8940,8800,8940,8800,2902
20231010,143900,1299507370,8500,8500,8500,8500,0
20231010,143800,1299507370,8500,8900,8900,8500,2028
20231010,143700,1281768320,8930,9000,9020,8900,4802
20231010,143600,1238786890,9030,9030,9030,9030,21
20231010,143500,1238597260,9030,9030,9030,9030,1
20231010,143400,1238588230,8990,8990,9030,8990,1977
20231010,143300,1220812410,8970,8980,8990,8970,607
20231010,143200,1215362440,8970,8970,8970,8970,0
20231010,143100,1215362440,8970,8970,8970,8970,6
20231010,143000,1215308620,9030,9010,9030,8970,5089
20231010,142900,1169593730,9030,9000,9030,8990,575
20231010,142800,1164417440,9000,9010,9010,9000,1028
20231010,142700,1155160440,9050,9050,9050,9050,47
20231010,142600,1154735090,9020,9020,9020,9010,716
20231010,142500,1148282950,9030,9050,9050,9030,679
20231010,142400,1142143780,9050,9060,9060,9050,200
20231010,142300,1140332780,9060,9060,9060,9060,11
20231010,142200,1140233120,9060,9060,9060,9060,262
20231010,142100,1137859400,9050,9050,9050,9050,20
20231010,142000,1137678400,9040,9040,9040,9040,352
20231010,141900,1134496320,9040,9060,9060,9020,183
20231010,141800,1132842480,9060,9060,9060,9060,277
20231010,141700,1130332860,9130,9130,9130,9130,0
20231010,141600,1130332860,9130,9060,9130,9020,15
20231010,141500,1130197190,9060,9060,9060,9060,21
20231010,141400,1130006930,9060,9060,9060,9060,1000
20231010,141300,1120946930,9060,9070,9070,8990,3900
20231010,141200,1085814780,9070,9070,9070,9070,0
20231010,141100,1085814780,9070,9090,9090,9070,714
20231010,141000,1079336040,9090,9090,9090,9090,284
20231010,140900,1076754480,9120,9120,9120,9120,0
20231010,140800,1076754480,9120,9120,9120,9120,15
20231010,140700,1076617680,9100,9130,9130,9100,406
20231010,140600,1072923050,9120,9140,9140,9110,271
20231010,140500,1070453880,9140,9140,9140,9140,1
20231010,140400,1070444740,9140,9150,9150,9140,153
20231010,140300,1069044800,9150,9150,9150,9150,24
20231010,140200,1068825200,9150,9150,9150,9150,24
20231010,140100,1068605600,9150,9150,9160,9150,99
20231010,140000,1067699050,9150,9150,9160,9150,196
20231010,135900,1065904650,9150,9160,9160,9150,159
20231010,135800,1064448800,9150,9120,9150,9120,396
20231010,135700,1060826650,9120,9110,9120,9110,1255
20231010,135600,1049388550,9110,9100,9110,9100,198
20231010,135500,1047586600,9100,9100,9100,9100,49
20231010,135400,1047140700,9090,9090,9090,9090,0
20231010,135300,1047140700,9090,9090,9090,9090,20
20231010,135200,1046958900,9090,9090,9090,9090,0
20231010,135100,1046958900,9090,9100,9100,9090,259
20231010,135000,1044604170,9100,9100,9100,9100,5
20231010,134900,1044558670,9090,9090,9090,9090,0
20231010,134800,1044558670,9090,9110,9110,9090,265
20231010,134700,1042146320,9100,9090,9100,9090,67
20231010,134600,1041537000,9090,9080,9090,9080,29
20231010,134500,1041273630,9080,9070,9090,9070,268
20231010,134400,1038840350,9070,9100,9100,9070,1393
20231010,134300,1026175680,9100,9120,9120,9100,704
20231010,134200,1019758020,9130,9130,9130,9130,320
20231010,134100,1016836420,9130,9130,9140,9130,591
20231010,134000,1011437360,9130,9120,9130,9120,216
20231010,133900,1009467200,9120,9120,9120,9120,0
20231010,133800,1009467200,9120,9130,9130,9120,310
20231010,133700,1006639980,9120,9130,9140,9120,159
20231010,133600,1005188350,9130,9130,9140,9120,181
20231010,133500,1003535680,9140,9180,9180,9140,63
20231010,133400,1002957460,9120,9140,9140,9120,722
20231010,133300,996368690,9130,9150,9150,9130,101
20231010,133200,995445750,9160,9190,9190,9160,46
20231010,133100,995023310,9140,9140,9140,9140,35
20231010,133000,994703410,9140,9160,9190,9140,452
20231010,132900,990570410,9140,9160,9160,9140,150
20231010,132800,989197280,9160,9160,9160,9160,1
20231010,132700,989188120,9130,9140,9150,9130,1180
20231010,132600,978399610,9140,9150,9160,9140,845
20231010,132500,970674260,9150,9150,9150,9150,24
20231010,132400,970454660,9150,9160,9160,9150,240
20231010,132300,968256890,9160,9160,9160,9160,1
20231010,132200,968247730,9160,9160,9160,9160,155
20231010,132100,966827930,9160,9190,9190,9160,938
20231010,132000,958218570,9180,9220,9220,9180,1166
20231010,131900,947478290,9190,9190,9190,9190,58
20231010,131800,946945270,9190,9190,9190,9180,125
20231010,131700,945796670,9190,9190,9190,9190,0
20231010,131600,945796670,9190,9190,9190,9190,0
20231010,131500,945796670,9190,9190,9190,9190,20
20231010,131400,945612870,9180,9180,9180,9180,0
20231010,131300,945612870,9180,9180,9180,9180,0
20231010,131200,945612870,9180,9180,9180,9180,200
20231010,131100,943776870,9180,9180,9180,9180,0
20231010,131000,943776870,9180,9180,9180,9180,0
20231010,130900,943776870,9180,9240,9240,9180,1031
20231010,130800,934312030,9180,9240,9240,9180,1301
20231010,130700,922368790,9180,9200,9200,9180,706
20231010,130600,915878750,9250,9250,9250,9250,0
20231010,130500,915878750,9250,9250,9250,9250,0
20231010,130400,915878750,9250,9250,9250,9250,0
20231010,130300,915878750,9250,9250,9250,9250,80
20231010,130200,915138750,9190,9250,9250,9190,224
20231010,130100,913068190,9250,9250,9250,9250,0
20231010,130000,913068190,9250,9200,9250,9200,32
20231010,125900,912773740,9200,9200,9200,9200,402
20231010,125800,909075340,9200,9170,9200,9170,190
20231010,125700,907327640,9170,9170,9170,9160,1867
20231010,125600,890213920,9170,9190,9190,9170,197
20231010,125500,888405750,9230,9230,9230,9230,0
20231010,125400,888405750,9230,9230,9230,9230,8
20231010,125300,888331910,9230,9230,9230,9230,1371
20231010,125200,875677580,9230,9220,9230,9220,2
20231010,125100,875659130,9220,9180,9220,9180,102
20231010,125000,874718770,9180,9210,9210,9180,118
20231010,124900,873632890,9210,9180,9210,9180,206
20231010,124800,871735930,9180,9190,9190,9180,205
20231010,124700,869853830,9190,9190,9190,9190,0
20231010,124600,869853830,9190,9190,9190,9190,30
20231010,124500,869578130,9190,9200,9200,9170,84
20231010,124400,868805420,9210,9160,9210,9160,209
20231010,124300,866890930,9160,9150,9160,9150,76
20231010,124200,866195030,9160,9150,9160,9150,278
20231010,124100,863650310,9160,9160,9160,9150,37
20231010,124000,863311660,9160,9150,9160,9150,514
20231010,123900,858608530,9160,9160,9160,9160,7
20231010,123800,858544410,9160,9170,9170,9150,2189
20231010,123700,838495180,9170,9180,9180,9170,848
20231010,123600,830711390,9180,9190,9200,9180,51
20231010,123500,830242690,9190,9200,9200,9190,772
20231010,123400,823145980,9200,9200,9200,9200,1000
20231010,123300,813945980,9250,9190,9250,9190,46
20231010,123200,813522880,9260,9260,9260,9260,1
20231010,123100,813513620,9200,9210,9210,9200,1050
20231010,123000,803851200,9210,9200,9240,9200,854
20231010,122900,795989740,9200,9210,9210,9200,129
20231010,122800,794801900,9210,9250,9250,9210,179
20231010,122700,793150240,9250,9220,9250,9220,3
20231010,122600,793122520,9250,9250,9250,9250,8
20231010,122500,793048520,9260,9260,9260,9260,56
20231010,122400,792529960,9280,9280,9280,9280,8
20231010,122300,792455720,9280,9280,9280,9280,1
20231010,122200,792446440,9210,9220,9220,9210,8
20231010,122100,792372730,9290,9290,9290,9290,55
20231010,122000,791861780,9290,9280,9290,9280,12
20231010,121900,791750330,9280,9280,9280,9280,1
20231010,121800,791741050,9200,9270,9290,9200,3006
20231010,121700,764057230,9300,9300,9300,9300,0
20231010,121600,764057230,9300,9300,9300,9300,0
20231010,121500,764057230,9300,9260,9300,9260,26
20231010,121400,763816430,9260,9260,9260,9260,3
20231010,121300,763788650,9250,9260,9260,9250,124
20231010,121200,762641530,9320,9320,9320,9320,40
20231010,121100,762268730,9320,9310,9320,9310,4
20231010,121000,762231470,9320,9310,9320,9310,644
20231010,120900,756232880,9310,9230,9310,9230,110
20231010,120800,755210560,9320,9320,9320,9320,0
20231010,120700,755210560,9320,9220,9320,9220,224
20231010,120600,753137270,9230,9210,9230,9210,25
20231010,120500,752907000,9210,9210,9220,9210,43
20231010,120400,752510950,9220,9220,9230,9220,122
20231010,120300,751386100,9210,9210,9210,9210,53
20231010,120200,750897970,9210,9210,9210,9210,134
20231010,120100,749663830,9220,9210,9220,9210,579
20231010,120000,744331220,9210,9210,9230,9210,1239
20231010,115900,732920010,9210,9220,9220,9210,60
20231010,115800,732367310,9210,9220,9220,9210,23
20231010,115700,732155350,9240,9210,9240,9210,542
20231010,115600,727163350,9210,9230,9230,9210,915
20231010,115500,718726630,9230,9240,9240,9230,24
20231010,115400,718504910,9240,9240,9240,9240,15
20231010,115300,718366310,9240,9230,9240,9230,84
20231010,115200,717590460,9240,9240,9240,9240,377
20231010,115100,714106980,9240,9260,9260,9240,629
20231010,115000,708286390,9260,9270,9270,9260,677
20231010,114900,702011650,9280,9280,9280,9280,92
20231010,114800,701157890,9280,9280,9280,9280,78
20231010,114700,700434050,9280,9280,9280,9280,291
20231010,114600,697733570,9280,9280,9280,9280,28
20231010,114500,697473730,9280,9280,9280,9280,0
20231010,114400,697473730,9280,9300,9300,9280,355
20231010,114300,694176780,9310,9300,9310,9300,100
20231010,114200,693246540,9290,9290,9290,9290,6
20231010,114100,693190800,9300,9300,9300,9300,0
20231010,114000,693190800,9300,9270,9300,9270,511
20231010,113900,688441730,9270,9260,9270,9260,41
20231010,113800,688061680,9270,9260,9270,9260,20
20231010,113700,687876420,9270,9260,9270,9240,158
20231010,113600,686412610,9270,9230,9270,9230,33
20231010,113500,686107980,9230,9250,9250,9230,487
20231010,113400,681606300,9260,9270,9270,9260,319
20231010,113300,678652230,9270,9270,9270,9260,87
20231010,113200,677845940,9280,9280,9280,9280,1
20231010,113100,677836660,9270,9270,9280,9270,145
20231010,113000,676491900,9280,9270,9280,9270,204
20231010,112900,674599710,9270,9270,9270,9270,100
20231010,112800,673672710,9280,9280,9280,9270,414
20231010,112700,669830990,9280,9270,9280,9270,334
20231010,112600,666734420,9270,9270,9270,9270,80
20231010,112500,665992820,9270,9280,9280,9270,241
20231010,112400,663758650,9280,9320,9320,9280,4151
20231010,112300,625165350,9320,9320,9320,9320,21
20231010,112200,624969630,9320,9360,9360,9310,3292
20231010,112100,594269720,9360,9390,9390,9360,7
20231010,112000,594204170,9360,9390,9390,9360,36
20231010,111900,593867050,9380,9380,9380,9380,10
20231010,111800,593773250,9380,9380,9380,9380,30
20231010,111700,593491850,9380,9390,9390,9380,20
20231010,111600,593304150,9390,9350,9390,9340,469
20231010,111500,588921580,9350,9350,9350,9350,103
20231010,111400,587958530,9350,9350,9350,9350,0
20231010,111300,587958530,9350,9350,9350,9350,0
20231010,111200,587958530,9350,9350,9350,9350,86
20231010,111100,587154430,9350,9350,9350,9350,200
20231010,111000,585284430,9340,9330,9340,9330,121
20231010,110900,584154470,9340,9350,9350,9340,554
20231010,110800,578977820,9350,9350,9350,9350,0
20231010,110700,578977820,9350,9350,9350,9350,0
20231010,110600,578977820,9350,9350,9350,9350,1
20231010,110500,578968470,9350,9350,9350,9350,406
20231010,110400,575172370,9350,9360,9360,9350,93
20231010,110300,574302620,9350,9350,9350,9350,50
20231010,110200,573835120,9350,9360,9360,9350,1500
20231010,110100,559810070,9350,9350,9350,9350,530
20231010,110000,554854570,9350,9400,9400,9350,1864
20231010,105900,537407670,9420,9420,9420,9420,5
20231010,105800,537360570,9420,9420,9420,9420,2
20231010,105700,537341730,9430,9400,9430,9400,20
20231010,105600,537153420,9390,9390,9390,9390,130
20231010,105500,535932720,9390,9380,9390,9380,47
20231010,105400,535491490,9390,9380,9390,9380,17
20231010,105300,535331900,9370,9370,9370,9370,200
20231010,105200,533457900,9380,9380,9380,9380,2
20231010,105100,533439140,9370,9380,9380,9370,441
20231010,105000,529306670,9380,9380,9380,9380,8
20231010,104900,529231630,9380,9390,9390,9380,649
20231010,104800,523140440,9390,9390,9390,9390,1
20231010,104700,523131050,9400,9390,9400,9390,15
20231010,104600,522990060,9390,9400,9430,9390,667
20231010,104500,516720420,9430,9430,9430,9430,0
20231010,104400,516720420,9430,9430,9430,9420,72
20231010,104300,516041840,9430,9460,9460,9430,220
20231010,104200,513967020,9460,9460,9460,9460,12
20231010,104100,513853500,9460,9450,9460,9450,50
20231010,104000,513380600,9460,9460,9460,9460,150
20231010,103900,511961600,9460,9440,9460,9440,71
20231010,103800,511291060,9460,9460,9460,9460,1
20231010,103700,511281600,9460,9460,9460,9460,1
20231010,103600,511272140,9460,9460,9460,9460,103
20231010,103500,510297760,9460,9460,9460,9460,0
20231010,103400,510297760,9460,9400,9460,9400,33
20231010,103300,509985700,9400,9400,9400,9400,0
20231010,103200,509985700,9400,9400,9400,9400,92
20231010,103100,509120900,9400,9400,9400,9400,31
20231010,103000,508829500,9400,9390,9400,9390,30
20231010,102900,508547550,9390,9390,9390,9390,24
20231010,102800,508322190,9390,9440,9440,9390,40
20231010,102700,507946470,9380,9380,9380,9380,0
20231010,102600,507946470,9380,9380,9380,9380,87
20231010,102500,507130410,9380,9400,9400,9380,1085
20231010,102400,496942300,9400,9400,9400,9400,80
20231010,102300,496190300,9400,9400,9400,9400,4
20231010,102200,496152700,9400,9380,9400,9380,430
20231010,102100,492112700,9380,9380,9380,9380,166
20231010,102000,490555620,9390,9390,9390,9390,6
20231010,101900,490499280,9400,9400,9400,9400,11
20231010,101800,490395880,9400,9400,9400,9400,0
20231010,101700,490395880,9400,9400,9460,9380,239
20231010,101600,488150610,9400,9400,9400,9400,304
20231010,101500,485293010,9400,9400,9400,9400,0
20231010,101400,485293010,9400,9400,9400,9400,3
20231010,101300,485264810,9400,9400,9400,9400,58
20231010,101200,484719610,9350,9350,9350,9350,63
20231010,101100,484130560,9350,9350,9350,9350,517
20231010,101000,479296610,9350,9390,9390,9350,28
20231010,100900,479034770,9400,9410,9410,9400,59
20231010,100800,478480140,9410,9350,9430,9340,1317
20231010,100700,466111020,9350,9350,9350,9350,0
20231010,100600,466111020,9350,9340,9350,9330,452
20231010,100500,461892550,9340,9350,9350,9340,537
20231010,100400,456874010,9350,9350,9350,9350,48
20231010,100300,456425210,9350,9350,9350,9350,242
20231010,100200,454162510,9350,9360,9360,9350,277
20231010,100100,451570790,9370,9370,9370,9370,87
20231010,100000,450755600,9370,9370,9370,9370,296
20231010,095900,447982080,9370,9400,9400,9370,825
20231010,095800,440244120,9400,9430,9430,9400,727
20231010,095700,433407000,9430,9430,9430,9400,164
20231010,095600,431861740,9400,9400,9430,9400,29
20231010,095500,431588870,9400,9390,9400,9380,219
20231010,095400,429532460,9390,9400,9400,9390,809
20231010,095300,421927960,9400,9440,9450,9400,1819
20231010,095200,404781530,9450,9500,9500,9450,1805
20231010,095100,387698660,9500,9500,9500,9500,611
20231010,095000,381894160,9500,9510,9510,9500,64
20231010,094900,381286130,9500,9500,9500,9500,646
20231010,094800,375149130,9500,9560,9560,9500,1781
20231010,094700,358212400,9560,9550,9570,9530,125
20231010,094600,357017640,9550,9580,9580,9510,3399
20231010,094500,324582460,9580,9580,9580,9580,0
20231010,094400,324582460,9580,9590,9590,9580,6
20231010,094300,324524960,9600,9580,9600,9580,603
20231010,094200,318747020,9590,9590,9590,9590,0
20231010,094100,318747020,9590,9580,9590,9570,1502
20231010,094000,304371610,9630,9600,9630,9570,2020
20231010,093900,285027050,9610,9650,9650,9610,148
20231010,093800,283604370,9650,9680,9680,9650,91
20231010,093700,282725620,9680,9700,9700,9620,352
20231010,093600,279337440,9700,9680,9700,9680,602
20231010,093500,273498460,9700,9700,9700,9690,56
20231010,093400,272955400,9590,9560,9700,9560,1517
20231010,093300,258418340,9560,9560,9560,9550,1833
20231010,093200,240895120,9550,9530,9550,9530,165
20231010,093100,239319590,9540,9550,9550,9540,23
20231010,093000,239100030,9550,9560,9570,9530,2764
20231010,092900,212726330,9570,9570,9570,9570,236
20231010,092800,210467810,9570,9560,9590,9560,60
20231010,092700,209893140,9550,9550,9560,9550,1015
20231010,092600,200197090,9560,9600,9640,9560,357
20231010,092500,196778490,9590,9620,9620,9590,3305
20231010,092400,165063850,9620,9650,9680,9620,1859
20231010,092300,147142440,9640,9640,9640,9630,111
20231010,092200,146072900,9640,9640,9640,9640,1
20231010,092100,146063260,9640,9650,9650,9640,112
20231010,092000,144982580,9650,9630,9650,9630,87
20231010,091900,144144630,9630,9680,9680,9620,712
20231010,091800,137274630,9680,9690,9690,9680,1170
20231010,091700,125947700,9680,9670,9680,9670,291
20231010,091600,123131560,9680,9680,9680,9640,327
20231010,091500,119974840,9680,9700,9700,9680,1029
20231010,091400,110010060,9700,9730,9730,9700,1047
20231010,091300,99838800,9730,9740,9740,9730,399
20231010,091200,95955450,9740,9740,9740,9730,551
20231010,091100,90594010,9730,9740,9740,9730,311
20231010,091000,87566960,9730,9730,9730,9730,161
20231010,090900,86000430,9730,9830,9830,9730,1724
20231010,090800,69224360,9770,9790,9790,9740,1056
20231010,090700,58928020,9800,9970,9970,9800,168
20231010,090600,57279640,9950,9980,9980,9810,3
20231010,090500,57249900,9990,9840,9990,9720,688
20231010,090400,50442890,9840,9960,9960,9800,1593
20231010,090300,34705940,9960,9990,9990,9960,640
20231010,090200,28331060,9960,9960,9960,9960,72
20231010,090100,27613940,9950,9970,9990,9950,1178
20231010,090000,15875720,9970,9960,9970,9950,1594