stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,194600,1256773590,9160,9160,9160,9160,1229
20231017,194500,1256773590,9160,9160,9160,9160,0
20231017,194400,1256773590,9160,9160,9160,9160,0
20231017,194300,1256773590,9160,9160,9160,9160,0
20231017,194200,1256773590,9160,9160,9160,9160,0
20231017,194100,1256773590,9160,9160,9160,9160,0
20231017,194000,1256773590,9160,9160,9160,9160,0
20231017,193900,1256773590,9160,9160,9160,9160,0
20231017,193800,1256773590,9160,9160,9160,9160,0
20231017,193700,1256773590,9160,9160,9160,9160,0
20231017,193600,1256773590,9160,9160,9160,9160,0
20231017,193500,1256773590,9160,9160,9160,9160,0
20231017,193400,1256773590,9160,9160,9160,9160,0
20231017,193300,1256773590,9160,9160,9160,9160,0
20231017,193200,1256773590,9160,9160,9160,9160,0
20231017,193100,1256773590,9160,9160,9160,9160,0
20231017,193000,1256773590,9160,9160,9160,9160,0
20231017,192900,1256773590,9160,9160,9160,9160,0
20231017,192800,1256773590,9160,9160,9160,9160,0
20231017,192700,1256773590,9160,9160,9160,9160,0
20231017,192600,1256773590,9160,9160,9160,9160,0
20231017,192500,1256773590,9160,9160,9160,9160,0
20231017,192400,1256773590,9160,9160,9160,9160,0
20231017,192300,1256773590,9160,9160,9160,9160,0
20231017,192200,1256773590,9160,9160,9160,9160,0
20231017,192100,1256773590,9160,9160,9160,9160,0
20231017,192000,1256773590,9160,9160,9160,9160,0
20231017,191900,1256773590,9160,9160,9160,9160,0
20231017,191800,1256773590,9160,9160,9160,9160,0
20231017,191700,1256773590,9160,9160,9160,9160,0
20231017,191600,1256773590,9160,9160,9160,9160,1229
20231017,191500,1256773590,9160,9160,9160,9160,0
20231017,191400,1256773590,9160,9160,9160,9160,0
20231017,191300,1256773590,9160,9160,9160,9160,0
20231017,191200,1256773590,9160,9160,9160,9160,0
20231017,191100,1256773590,9160,9160,9160,9160,0
20231017,191000,1256773590,9160,9160,9160,9160,0
20231017,190900,1256773590,9160,9160,9160,9160,0
20231017,190800,1256773590,9160,9160,9160,9160,0
20231017,190700,1256773590,9160,9160,9160,9160,0
20231017,190600,1256773590,9160,9160,9160,9160,0
20231017,190500,1256773590,9160,9160,9160,9160,0
20231017,190400,1256773590,9160,9160,9160,9160,0
20231017,190300,1256773590,9160,9160,9160,9160,0
20231017,190200,1256773590,9160,9160,9160,9160,0
20231017,190100,1256773590,9160,9160,9160,9160,0
20231017,190000,1256773590,9160,9160,9160,9160,0
20231017,185900,1256773590,9160,9160,9160,9160,0
20231017,185800,1256773590,9160,9160,9160,9160,0
20231017,185700,1256773590,9160,9160,9160,9160,0
20231017,185600,1256773590,9160,9160,9160,9160,0
20231017,185500,1256773590,9160,9160,9160,9160,0
20231017,185400,1256773590,9160,9160,9160,9160,0
20231017,185300,1256773590,9160,9160,9160,9160,0
20231017,185200,1256773590,9160,9160,9160,9160,0
20231017,185100,1256773590,9160,9160,9160,9160,0
20231017,185000,1256773590,9160,9160,9160,9160,0
20231017,184900,1256773590,9160,9160,9160,9160,0
20231017,184800,1256773590,9160,9160,9160,9160,0
20231017,184700,1256773590,9160,9160,9160,9160,0
20231017,184600,1256773590,9160,9160,9160,9160,1229
20231017,184500,1256773590,9160,9160,9160,9160,0
20231017,184400,1256773590,9160,9160,9160,9160,0
20231017,184300,1256773590,9160,9160,9160,9160,0
20231017,184200,1256773590,9160,9160,9160,9160,0
20231017,184100,1256773590,9160,9160,9160,9160,0
20231017,184000,1256773590,9160,9160,9160,9160,0
20231017,183900,1256773590,9160,9160,9160,9160,0
20231017,183800,1256773590,9160,9160,9160,9160,0
20231017,183700,1256773590,9160,9160,9160,9160,0
20231017,183600,1256773590,9160,9160,9160,9160,0
20231017,183500,1256773590,9160,9160,9160,9160,0
20231017,183400,1256773590,9160,9160,9160,9160,0
20231017,183300,1256773590,9160,9160,9160,9160,0
20231017,183200,1256773590,9160,9160,9160,9160,0
20231017,183100,1256773590,9160,9160,9160,9160,0
20231017,183000,1256773590,9160,9160,9160,9160,0
20231017,182900,1256773590,9160,9160,9160,9160,0
20231017,182800,1256773590,9160,9160,9160,9160,0
20231017,182700,1256773590,9160,9160,9160,9160,0
20231017,182600,1256773590,9160,9160,9160,9160,0
20231017,182500,1256773590,9160,9160,9160,9160,0
20231017,182400,1256773590,9160,9160,9160,9160,0
20231017,182300,1256773590,9160,9160,9160,9160,0
20231017,182200,1256773590,9160,9160,9160,9160,0
20231017,182100,1256773590,9160,9160,9160,9160,0
20231017,182000,1256773590,9160,9160,9160,9160,0
20231017,181900,1256773590,9160,9160,9160,9160,0
20231017,181800,1256773590,9160,9160,9160,9160,0
20231017,181700,1256773590,9160,9160,9160,9160,0
20231017,181600,1256773590,9160,9160,9160,9160,1229
20231017,181500,1256773590,9160,9160,9160,9160,0
20231017,181400,1256773590,9160,9160,9160,9160,0
20231017,181300,1256773590,9160,9160,9160,9160,0
20231017,181200,1256773590,9160,9160,9160,9160,0
20231017,181100,1256773590,9160,9160,9160,9160,0
20231017,181000,1256773590,9160,9160,9160,9160,0
20231017,180900,1256773590,9160,9160,9160,9160,0
20231017,180800,1256773590,9160,9160,9160,9160,0
20231017,180700,1256773590,9160,9160,9160,9160,0
20231017,180600,1256773590,9160,9160,9160,9160,0
20231017,180500,1256773590,9160,9160,9160,9160,0
20231017,180400,1256773590,9160,9160,9160,9160,0
20231017,180300,1256773590,9160,9160,9160,9160,0
20231017,180200,1256773590,9160,9160,9160,9160,0
20231017,180100,1256773590,9160,9160,9160,9160,0
20231017,180000,1256773590,9160,9160,9160,9160,0
20231017,175900,1256773590,9160,9160,9160,9160,0
20231017,175800,1256773590,9160,9160,9160,9160,0
20231017,175700,1256773590,9160,9160,9160,9160,0
20231017,175600,1256773590,9160,9160,9160,9160,0
20231017,175500,1256773590,9160,9160,9160,9160,0
20231017,175400,1256773590,9160,9160,9160,9160,0
20231017,175300,1256773590,9160,9160,9160,9160,0
20231017,175200,1256773590,9160,9160,9160,9160,0
20231017,175100,1256773590,9160,9160,9160,9160,0
20231017,175000,1256773590,9160,9160,9160,9160,0
20231017,174900,1256773590,9160,9160,9160,9160,0
20231017,174800,1256773590,9160,9160,9160,9160,0
20231017,174700,1256773590,9160,9160,9160,9160,0
20231017,174600,1256773590,9160,9160,9160,9160,1229
20231017,174500,1256773590,9160,9160,9160,9160,0
20231017,174400,1256773590,9160,9160,9160,9160,0
20231017,174300,1256773590,9160,9160,9160,9160,0
20231017,174200,1256773590,9160,9160,9160,9160,0
20231017,174100,1256773590,9160,9160,9160,9160,0
20231017,174000,1256773590,9160,9160,9160,9160,0
20231017,173900,1256773590,9160,9160,9160,9160,0
20231017,173800,1256773590,9160,9160,9160,9160,0
20231017,173700,1256773590,9160,9160,9160,9160,0
20231017,173600,1256773590,9160,9160,9160,9160,0
20231017,173500,1256773590,9160,9160,9160,9160,0
20231017,173400,1256773590,9160,9160,9160,9160,0
20231017,173300,1256773590,9160,9160,9160,9160,0
20231017,173200,1256773590,9160,9160,9160,9160,0
20231017,173100,1256773590,9160,9160,9160,9160,0
20231017,173000,1256773590,9160,9160,9160,9160,0
20231017,172900,1256773590,9160,9160,9160,9160,0
20231017,172800,1256773590,9160,9160,9160,9160,0
20231017,172700,1256773590,9160,9160,9160,9160,0
20231017,172600,1256773590,9160,9160,9160,9160,0
20231017,172500,1256773590,9160,9160,9160,9160,0
20231017,172400,1256773590,9160,9160,9160,9160,0
20231017,172300,1256773590,9160,9160,9160,9160,0
20231017,172200,1256773590,9160,9160,9160,9160,0
20231017,172100,1256773590,9160,9160,9160,9160,0
20231017,172000,1256773590,9160,9160,9160,9160,0
20231017,171900,1256773590,9160,9160,9160,9160,0
20231017,171800,1256773590,9160,9160,9160,9160,0
20231017,171700,1256773590,9160,9160,9160,9160,0
20231017,171600,1256773590,9160,9160,9160,9160,1229
20231017,171500,1256773590,9160,9160,9160,9160,0
20231017,171400,1256773590,9160,9160,9160,9160,0
20231017,171300,1256773590,9160,9160,9160,9160,0
20231017,171200,1256773590,9160,9160,9160,9160,0
20231017,171100,1256773590,9160,9160,9160,9160,0
20231017,171000,1256773590,9160,9160,9160,9160,0
20231017,170900,1256773590,9160,9160,9160,9160,0
20231017,170800,1256773590,9160,9160,9160,9160,0
20231017,170700,1256773590,9160,9160,9160,9160,0
20231017,170600,1256773590,9160,9160,9160,9160,0
20231017,170500,1256773590,9160,9160,9160,9160,0
20231017,170400,1256773590,9160,9160,9160,9160,0
20231017,170300,1256773590,9160,9160,9160,9160,0
20231017,170200,1256773590,9160,9160,9160,9160,0
20231017,170100,1256773590,9160,9160,9160,9160,0
20231017,170000,1256773590,9160,9160,9160,9160,0
20231017,165900,1256773590,9160,9160,9160,9160,0
20231017,165800,1256773590,9160,9160,9160,9160,0
20231017,165700,1256773590,9160,9160,9160,9160,0
20231017,165600,1256773590,9160,9160,9160,9160,0
20231017,165500,1256773590,9160,9160,9160,9160,0
20231017,165400,1256773590,9160,9160,9160,9160,0
20231017,165300,1256773590,9160,9160,9160,9160,0
20231017,165200,1256773590,9160,9160,9160,9160,0
20231017,165100,1256773590,9160,9160,9160,9160,0
20231017,165000,1256773590,9160,9160,9160,9160,0
20231017,164900,1256773590,9160,9160,9160,9160,0
20231017,164800,1256773590,9160,9160,9160,9160,0
20231017,164700,1256773590,9160,9160,9160,9160,0
20231017,164600,1256773590,9160,9160,9160,9160,1229
20231017,164500,1256773590,9160,9160,9160,9160,0
20231017,164400,1256773590,9160,9160,9160,9160,0
20231017,164300,1256773590,9160,9160,9160,9160,0
20231017,164200,1256773590,9160,9160,9160,9160,0
20231017,164100,1256773590,9160,9160,9160,9160,0
20231017,164000,1256773590,9160,9160,9160,9160,0
20231017,163900,1256773590,9160,9160,9160,9160,0
20231017,163800,1256773590,9160,9160,9160,9160,0
20231017,163700,1256773590,9160,9160,9160,9160,0
20231017,163600,1256773590,9160,9160,9160,9160,0
20231017,163500,1256773590,9160,9160,9160,9160,0
20231017,163400,1256773590,9160,9160,9160,9160,0
20231017,163300,1256773590,9160,9160,9160,9160,0
20231017,163200,1256773590,9160,9160,9160,9160,0
20231017,163100,1256773590,9160,9160,9160,9160,0
20231017,163000,1256773590,9160,9160,9160,9160,0
20231017,162900,1256773590,9160,9160,9160,9160,0
20231017,162800,1256773590,9160,9160,9160,9160,0
20231017,162700,1256773590,9160,9160,9160,9160,0
20231017,162600,1256773590,9160,9160,9160,9160,0
20231017,162500,1256773590,9160,9160,9160,9160,0
20231017,162400,1256773590,9160,9160,9160,9160,0
20231017,162300,1256773590,9160,9160,9160,9160,0
20231017,162200,1256773590,9160,9160,9160,9160,0
20231017,162100,1256773590,9160,9160,9160,9160,0
20231017,162000,1256773590,9160,9160,9160,9160,0
20231017,161900,1256773590,9160,9160,9160,9160,0
20231017,161800,1256773590,9160,9160,9160,9160,0
20231017,161700,1256773590,9160,9160,9160,9160,0
20231017,161600,1256773590,9160,9160,9160,9160,1229
20231017,161500,1256773590,9160,9160,9160,9160,0
20231017,161400,1256773590,9160,9160,9160,9160,0
20231017,161300,1256773590,9160,9160,9160,9160,0
20231017,161200,1256773590,9160,9160,9160,9160,0
20231017,161100,1256773590,9160,9160,9160,9160,0
20231017,161000,1256773590,9160,9160,9160,9160,0
20231017,160900,1256773590,9160,9160,9160,9160,0
20231017,160800,1256773590,9160,9160,9160,9160,0
20231017,160700,1256773590,9160,9160,9160,9160,0
20231017,160600,1256773590,9160,9160,9160,9160,0
20231017,160500,1256773590,9160,9160,9160,9160,0
20231017,160400,1256773590,9160,9160,9160,9160,0
20231017,160300,1256773590,9160,9160,9160,9160,0
20231017,160200,1256773590,9160,9160,9160,9160,0
20231017,160100,1256773590,9160,9160,9160,9160,0
20231017,160000,1256773590,9160,9160,9160,9160,0
20231017,155900,1256773590,9160,9160,9160,9160,0
20231017,155800,1256773590,9160,9160,9160,9160,0
20231017,155700,1256773590,9160,9160,9160,9160,0
20231017,155600,1256773590,9160,9160,9160,9160,0
20231017,155500,1256773590,9160,9160,9160,9160,0
20231017,155400,1256773590,9160,9160,9160,9160,0
20231017,155300,1256773590,9160,9160,9160,9160,0
20231017,155200,1256773590,9160,9160,9160,9160,0
20231017,155100,1256773590,9160,9160,9160,9160,0
20231017,155000,1256773590,9160,9160,9160,9160,0
20231017,154900,1256773590,9160,9160,9160,9160,0
20231017,154800,1256773590,9160,9160,9160,9160,0
20231017,154700,1256773590,9160,9160,9160,9160,0
20231017,154600,1256773590,9160,9160,9160,9160,1229
20231017,154500,1256773590,9160,9160,9160,9160,0
20231017,154400,1256773590,9160,9160,9160,9160,0
20231017,154300,1256773590,9160,9160,9160,9160,0
20231017,154200,1256773590,9160,9160,9160,9160,0
20231017,154100,1256773590,9160,9160,9160,9160,0
20231017,154000,1256773590,9160,9160,9160,9160,0
20231017,153900,1256773590,9160,9160,9160,9160,0
20231017,153800,1256773590,9160,9160,9160,9160,0
20231017,153700,1256773590,9160,9160,9160,9160,0
20231017,153600,1256773590,9160,9160,9160,9160,0
20231017,153500,1256773590,9160,9160,9160,9160,0
20231017,153400,1256773590,9160,9160,9160,9160,0
20231017,153300,1256773590,9160,9160,9160,9160,0
20231017,153200,1256773590,9160,9160,9160,9160,0
20231017,153100,1256773590,9160,9160,9160,9160,0
20231017,153000,1256773590,9160,9160,9160,9160,1229
20231017,152900,1245515950,9140,9140,9140,9140,0
20231017,152800,1245515950,9140,9140,9140,9140,0
20231017,152700,1245515950,9140,9140,9140,9140,0
20231017,152600,1245515950,9140,9140,9140,9140,0
20231017,152500,1245515950,9140,9140,9140,9140,0
20231017,152400,1245515950,9140,9140,9140,9140,0
20231017,152300,1245515950,9140,9140,9140,9140,0
20231017,152200,1245515950,9140,9140,9140,9140,0
20231017,152100,1245515950,9140,9140,9140,9140,0
20231017,152000,1245515950,9140,9140,9140,9140,0
20231017,151900,1245515950,9140,9140,9140,9140,0
20231017,151800,1245515950,9140,9130,9140,9130,14
20231017,151700,1245388120,9150,9140,9150,9140,100
20231017,151600,1244473520,9140,9130,9150,9130,3
20231017,151500,1244446100,9130,9130,9130,9130,8
20231017,151400,1244373060,9130,9140,9140,9130,11
20231017,151300,1244272620,9140,9140,9150,9140,326
20231017,151200,1241291980,9140,9140,9140,9140,2
20231017,151100,1241273700,9120,9120,9120,9120,0
20231017,151000,1241273700,9120,9120,9120,9120,0
20231017,150900,1241273700,9120,9120,9120,9120,120
20231017,150800,1240179300,9120,9140,9140,9120,20
20231017,150700,1239996700,9140,9130,9140,9130,34
20231017,150600,1239686000,9140,9140,9140,9140,27
20231017,150500,1239439220,9140,9130,9140,9130,24
20231017,150400,1239219960,9120,9120,9120,9120,41
20231017,150300,1238846040,9120,9120,9120,9120,10
20231017,150200,1238754840,9120,9130,9130,9120,90
20231017,150100,1237933750,9140,9140,9140,9140,0
20231017,150000,1237933750,9140,9140,9140,9140,15
20231017,145900,1237796650,9130,9130,9130,9130,0
20231017,145800,1237796650,9130,9130,9130,9130,21
20231017,145700,1237604920,9150,9150,9150,9150,0
20231017,145600,1237604920,9150,9150,9150,9150,100
20231017,145500,1236689920,9150,9150,9150,9130,18
20231017,145400,1236525540,9160,9150,9160,9150,100
20231017,145300,1235610490,9150,9140,9150,9140,306
20231017,145200,1232810650,9130,9130,9130,9130,0
20231017,145100,1232810650,9130,9130,9140,9130,69
20231017,145000,1232180670,9130,9130,9130,9130,104
20231017,144900,1231231150,9120,9120,9120,9120,0
20231017,144800,1231231150,9120,9120,9120,9120,0
20231017,144700,1231231150,9120,9120,9120,9120,0
20231017,144600,1231231150,9120,9120,9120,9120,20
20231017,144500,1231048750,9120,9120,9120,9120,40
20231017,144400,1230683950,9120,9120,9120,9120,10
20231017,144300,1230592750,9120,9120,9120,9120,0
20231017,144200,1230592750,9120,9120,9120,9120,28
20231017,144100,1230337390,9120,9120,9120,9120,0
20231017,144000,1230337390,9120,9130,9150,9120,104
20231017,143900,1229387080,9120,9140,9140,9120,48
20231017,143800,1228949300,9140,9120,9150,9120,273
20231017,143700,1226452930,9110,9100,9110,9100,973
20231017,143600,1217588910,9100,9100,9100,9100,489
20231017,143500,1213139010,9100,9100,9100,9100,148
20231017,143400,1211792210,9100,9100,9100,9100,11
20231017,143300,1211692110,9090,9090,9090,9090,20
20231017,143200,1211510310,9090,9100,9100,9090,50
20231017,143100,1211055710,9100,9100,9100,9100,1329
20231017,143000,1198961810,9110,9110,9110,9110,0
20231017,142900,1198961810,9110,9110,9110,9110,58
20231017,142800,1198433430,9110,9110,9110,9110,0
20231017,142700,1198433430,9110,9060,9110,9060,128
20231017,142600,1197270840,9060,9080,9080,9050,1585
20231017,142500,1182917070,9090,9090,9090,9090,0
20231017,142400,1182917070,9090,9090,9090,9090,43
20231017,142300,1182526200,9090,9090,9090,9090,0
20231017,142200,1182526200,9090,9090,9090,9090,0
20231017,142100,1182526200,9090,9090,9090,9090,0
20231017,142000,1182526200,9090,9090,9090,9090,0
20231017,141900,1182526200,9090,9090,9090,9090,44
20231017,141800,1182126240,9100,9100,9100,9100,0
20231017,141700,1182126240,9100,9100,9100,9100,3
20231017,141600,1182098940,9050,9050,9050,9050,0
20231017,141500,1182098940,9050,9100,9100,9050,1490
20231017,141400,1168611260,9090,9090,9090,9090,0
20231017,141300,1168611260,9090,9090,9090,9090,4
20231017,141200,1168574900,9100,9080,9100,9080,200
20231017,141100,1166756900,9080,9080,9080,9080,107
20231017,141000,1165785340,9080,9080,9080,9080,169
20231017,140900,1164250820,9100,9100,9100,9100,0
20231017,140800,1164250820,9100,9090,9100,9090,55
20231017,140700,1163750470,9090,9090,9090,9090,1
20231017,140600,1163741380,9090,9090,9090,9090,19
20231017,140500,1163568670,9100,9060,9100,9060,234
20231017,140400,1161439910,9040,9040,9040,9040,400
20231017,140300,1157823910,9040,9040,9040,9040,339
20231017,140200,1154759350,9040,9040,9040,9040,0
20231017,140100,1154759350,9040,9040,9040,9040,0
20231017,140000,1154759350,9040,9050,9050,9040,698
20231017,135900,1148444240,9050,9050,9050,9050,13
20231017,135800,1148326590,9040,9040,9040,9040,0
20231017,135700,1148326590,9040,9040,9040,9040,374
20231017,135600,1144945630,9040,9070,9070,9040,1366
20231017,135500,1132582780,9070,9080,9080,9070,733
20231017,135400,1125931830,9080,9080,9080,9080,55
20231017,135300,1125432430,9080,9080,9080,9080,10
20231017,135200,1125341630,9070,9080,9080,9070,329
20231017,135100,1122357100,9090,9090,9090,9090,13
20231017,135000,1122238930,9070,9070,9070,9070,0
20231017,134900,1122238930,9070,9070,9070,9070,0
20231017,134800,1122238930,9070,9070,9070,9070,0
20231017,134700,1122238930,9070,9070,9070,9070,14
20231017,134600,1122111950,9070,9070,9070,9070,0
20231017,134500,1122111950,9070,9070,9070,9070,0
20231017,134400,1122111950,9070,9070,9070,9070,0
20231017,134300,1122111950,9070,9070,9070,9070,0
20231017,134200,1122111950,9070,9070,9070,9070,1
20231017,134100,1122102880,9080,9080,9080,9080,20
20231017,134000,1121921280,9080,9080,9080,9080,0
20231017,133900,1121921280,9080,9100,9100,9080,104
20231017,133800,1120975860,9100,9100,9100,9100,2
20231017,133700,1120957660,9060,9060,9100,9060,1018
20231017,133600,1111731370,9050,9070,9070,9050,4000
20231017,133500,1075502570,9070,9130,9130,9070,3006
20231017,133400,1048195500,9150,9150,9150,9150,41
20231017,133300,1047820350,9150,9150,9150,9150,5
20231017,133200,1047774600,9150,9190,9190,9120,3145
20231017,133100,1018956140,9200,9200,9200,9200,1
20231017,133000,1018946940,9190,9190,9190,9190,107
20231017,132900,1017963610,9190,9200,9200,9190,77
20231017,132800,1017255650,9190,9180,9190,9180,156
20231017,132700,1015822520,9170,9160,9170,9160,37
20231017,132600,1015483280,9160,9150,9160,9130,535
20231017,132500,1010590900,9150,9150,9150,9150,45
20231017,132400,1010179150,9130,9130,9130,9130,8
20231017,132300,1010106110,9130,9140,9140,9130,86
20231017,132200,1009320870,9150,9150,9150,9150,2
20231017,132100,1009302570,9150,9150,9150,9150,43
20231017,132000,1008909120,9130,9130,9130,9130,3
20231017,131900,1008881730,9130,9130,9150,9130,37
20231017,131800,1008543680,9130,9130,9130,9110,80
20231017,131700,1007814780,9130,9110,9130,9110,10
20231017,131600,1007723660,9140,9140,9140,9140,1
20231017,131500,1007714520,9140,9140,9140,9140,0
20231017,131400,1007714520,9140,9140,9140,9140,4
20231017,131300,1007677960,9150,9150,9150,9140,185
20231017,131200,1005985520,9150,9150,9150,9150,5
20231017,131100,1005939770,9150,9150,9150,9150,60
20231017,131000,1005390770,9140,9090,9230,9090,1177
20231017,130900,994602610,9090,9070,9090,9070,23
20231017,130800,994393670,9060,9060,9060,9060,61
20231017,130700,993841010,9060,9060,9060,9060,5
20231017,130600,993795710,9050,9050,9050,9050,100
20231017,130500,992890710,9050,9050,9050,9050,0
20231017,130400,992890710,9050,9050,9050,9050,0
20231017,130300,992890710,9050,9050,9050,9050,33
20231017,130200,992592060,9040,9040,9040,9040,0
20231017,130100,992592060,9040,9040,9040,9040,100
20231017,130000,991688060,9040,9040,9090,9040,3654
20231017,125900,958578770,9040,9040,9040,9040,34
20231017,125800,958271410,9040,9040,9040,9040,86
20231017,125700,957493970,9040,9030,9040,9030,631
20231017,125600,951795040,9030,9030,9030,9030,7
20231017,125500,951731830,9040,9030,9040,9030,17
20231017,125400,951578310,9040,9040,9050,9040,105
20231017,125300,950629100,9040,9040,9040,9040,3
20231017,125200,950601980,9030,9030,9030,9030,5
20231017,125100,950556830,9040,9040,9040,9040,6
20231017,125000,950502590,9040,9040,9040,9040,3
20231017,124900,950475470,9040,9050,9060,9040,708
20231017,124800,944068260,9050,9050,9050,9050,2
20231017,124700,944050160,9040,9040,9050,9040,34
20231017,124600,943742770,9030,9030,9030,9030,67
20231017,124500,943137760,9030,9030,9030,9030,16
20231017,124400,942993280,9020,9020,9020,9020,16
20231017,124300,942848960,9030,9020,9030,9020,6
20231017,124200,942794830,9020,9020,9020,9020,104
20231017,124100,941856750,9020,9010,9020,9010,308
20231017,124000,939078670,9010,9010,9010,9010,123
20231017,123900,937970440,9020,9030,9030,9020,610
20231017,123800,932466460,9020,9040,9040,9020,36
20231017,123700,932141060,9050,9060,9060,9050,11
20231017,123600,932041410,9060,9030,9060,9030,677
20231017,123500,925914780,9020,9020,9020,9020,10
20231017,123400,925824580,9020,9020,9040,9020,166
20231017,123300,924325440,9020,9020,9020,9020,5
20231017,123200,924280340,9010,9010,9010,9010,171
20231017,123100,922739630,9010,9000,9010,9000,31
20231017,123000,922460580,9000,9000,9000,9000,90
20231017,122900,921650580,8990,9000,9000,8990,208
20231017,122800,919780640,8990,8990,8990,8990,1020
20231017,122700,910610840,8990,8990,8990,8990,379
20231017,122600,907203630,8990,8990,9000,8980,681
20231017,122500,901080940,9000,9000,9000,8990,81
20231017,122400,900352000,9000,8990,9000,8990,29
20231017,122300,900091090,8990,9000,9000,8990,140
20231017,122200,898831480,9000,9000,9000,9000,120
20231017,122100,897751480,9000,9010,9010,9000,875
20231017,122000,889876080,9010,9020,9020,9010,1807
20231017,121900,873583660,9030,9030,9030,9030,11
20231017,121800,873484330,9030,9030,9030,9020,75
20231017,121700,872807090,9020,9020,9020,9010,172
20231017,121600,871255860,9020,9020,9020,9010,193
20231017,121500,869516800,9020,9020,9020,9020,392
20231017,121400,865980960,9020,9010,9020,9010,54
20231017,121300,865494220,9020,9020,9030,9020,615
20231017,121200,859946910,9030,9000,9030,9000,326
20231017,121100,857007600,9000,8990,9000,8980,1659
20231017,121000,842080750,8990,8970,8990,8970,15
20231017,120900,841946000,8960,8960,8960,8960,20
20231017,120800,841766800,8940,8940,8950,8940,167
20231017,120700,840273520,8960,8960,8960,8950,679
20231017,120600,834191850,8960,8960,8960,8960,339
20231017,120500,831154410,8950,9000,9000,8950,2633
20231017,120400,807577270,9080,9090,9090,9080,443
20231017,120300,803554630,9090,8950,9090,8940,2642
20231017,120200,779727960,8940,8940,8940,8940,644
20231017,120100,773970600,8920,8920,8920,8920,585
20231017,120000,768752400,8910,8900,8910,8890,553
20231017,115900,763830210,8890,8940,8940,8890,1317
20231017,115800,752093060,8940,8960,8960,8930,1043
20231017,115700,742758000,8960,8950,8960,8940,232
20231017,115600,740681600,8950,8970,8970,8950,1311
20231017,115500,728940000,8970,9040,9040,8970,5582
20231017,115400,678719260,9040,9050,9050,9040,210
20231017,115300,676818900,9050,9030,9050,9010,510
20231017,115200,672222740,9020,9040,9050,9020,379
20231017,115100,668803050,9050,9040,9070,9000,1039
20231017,115000,659419000,9040,9040,9040,9040,53
20231017,114900,658939880,9000,9090,9090,9000,1188
20231017,114800,648216870,9090,9020,9100,9020,784
20231017,114700,641123970,9040,9100,9100,9020,1180
20231017,114600,630443510,9110,9160,9220,9110,2215
20231017,114500,610172710,9160,9170,9170,9160,622
20231017,114400,604469420,9190,9190,9220,9170,242
20231017,114300,602245500,9190,9230,9230,9190,1426
20231017,114200,589119620,9230,9290,9290,9230,2052
20231017,114100,570093400,9310,9310,9310,9300,1099
20231017,114000,559872190,9310,9300,9310,9300,151
20231017,113900,558466880,9310,9310,9310,9300,242
20231017,113800,556215880,9330,9330,9330,9310,4
20231017,113700,556178600,9310,9310,9310,9310,17
20231017,113600,556020330,9310,9310,9310,9310,10
20231017,113500,555927230,9330,9320,9330,9300,984
20231017,113400,546766970,9330,9330,9330,9330,0
20231017,113300,546766970,9330,9330,9330,9330,0
20231017,113200,546766970,9330,9330,9330,9330,25
20231017,113100,546533720,9330,9330,9330,9320,145
20231017,113000,545181870,9330,9320,9330,9320,2
20231017,112900,545163220,9310,9310,9310,9310,0
20231017,112800,545163220,9310,9330,9330,9310,11
20231017,112700,545060770,9330,9330,9330,9310,57
20231017,112600,544529560,9330,9330,9330,9330,20
20231017,112500,544342960,9330,9330,9340,9330,447
20231017,112400,540172260,9310,9310,9310,9310,0
20231017,112300,540172260,9310,9330,9330,9310,516
20231017,112200,535368000,9330,9320,9330,9320,619
20231017,112100,529598860,9330,9350,9350,9330,109
20231017,112000,528581870,9350,9350,9350,9350,41
20231017,111900,528198520,9350,9350,9350,9350,3
20231017,111800,528170470,9350,9350,9350,9350,1
20231017,111700,528161120,9330,9340,9340,9330,398
20231017,111600,524446480,9350,9350,9350,9350,50
20231017,111500,523978980,9350,9350,9350,9350,20
20231017,111400,523791980,9340,9340,9340,9340,143
20231017,111300,522456360,9340,9350,9350,9340,292
20231017,111200,519726480,9370,9360,9370,9350,60
20231017,111100,519164960,9360,9350,9360,9350,463
20231017,111000,514835610,9360,9360,9360,9350,385
20231017,110900,511235610,9360,9360,9360,9360,20
20231017,110800,511048410,9360,9360,9360,9360,831
20231017,110700,503270250,9370,9380,9380,9370,685
20231017,110600,496851770,9380,9380,9380,9380,32
20231017,110500,496551610,9390,9390,9390,9390,0
20231017,110400,496551610,9390,9390,9390,9390,6
20231017,110300,496495270,9380,9380,9380,9380,0
20231017,110200,496495270,9380,9370,9380,9370,26
20231017,110100,496251400,9370,9370,9370,9370,0
20231017,110000,496251400,9370,9370,9370,9370,24
20231017,105900,496026520,9370,9370,9370,9370,0
20231017,105800,496026520,9370,9370,9370,9370,0
20231017,105700,496026520,9370,9370,9370,9370,0
20231017,105600,496026520,9370,9370,9370,9370,0
20231017,105500,496026520,9370,9370,9370,9370,0
20231017,105400,496026520,9370,9370,9370,9370,5
20231017,105300,495979670,9420,9420,9420,9420,0
20231017,105200,495979670,9420,9420,9420,9420,1
20231017,105100,495970250,9360,9360,9360,9360,2
20231017,105000,495951530,9420,9420,9420,9420,1
20231017,104900,495942110,9360,9360,9360,9360,0
20231017,104800,495942110,9360,9420,9420,9360,701
20231017,104700,489375510,9420,9420,9420,9420,1
20231017,104600,489366090,9370,9410,9410,9370,6000
20231017,104500,433134630,9370,9370,9370,9370,611
20231017,104400,427409560,9370,9370,9370,9370,105
20231017,104300,426425710,9370,9430,9430,9370,4043
20231017,104200,388495410,9380,9390,9390,9380,3000
20231017,104100,360353910,9440,9440,9440,9440,5
20231017,104000,360306710,9370,9380,9380,9370,4000
20231017,103900,322823000,9440,9440,9440,9440,17
20231017,103800,322662520,9440,9370,9440,9370,2001
20231017,103700,303913080,9370,9440,9440,9370,4002
20231017,103600,266406290,9370,9390,9390,9370,3000
20231017,103500,238294270,9380,9430,9430,9380,6031
20231017,103400,181673600,9430,9430,9430,9430,200
20231017,103300,179787600,9430,9430,9430,9430,0
20231017,103200,179787600,9430,9430,9430,9430,114
20231017,103100,178712580,9430,9430,9430,9430,100
20231017,103000,177769580,9430,9400,9430,9400,251
20231017,102900,175407180,9400,9400,9400,9400,50
20231017,102800,174937180,9400,9400,9400,9400,81
20231017,102700,174175780,9400,9400,9400,9400,0
20231017,102600,174175780,9400,9400,9400,9400,2
20231017,102500,174156980,9400,9400,9400,9400,92
20231017,102400,173292180,9400,9430,9430,9400,161
20231017,102300,171778750,9430,9450,9450,9430,26
20231017,102200,171533550,9450,9450,9450,9450,0
20231017,102100,171533550,9450,9440,9450,9440,51
20231017,102000,171052100,9440,9440,9440,9440,1
20231017,101900,171042660,9400,9410,9410,9400,20
20231017,101800,170854580,9410,9440,9440,9410,36
20231017,101700,170514770,9450,9450,9450,9450,0
20231017,101600,170514770,9450,9450,9450,9450,0
20231017,101500,170514770,9450,9450,9450,9450,30
20231017,101400,170231270,9410,9410,9410,9410,294
20231017,101300,167464730,9410,9410,9410,9410,14
20231017,101200,167332990,9410,9410,9410,9410,0
20231017,101100,167332990,9410,9410,9410,9410,1
20231017,101000,167323580,9410,9420,9420,9410,103
20231017,100900,166353520,9420,9420,9420,9420,185
20231017,100800,164610820,9450,9450,9450,9450,0
20231017,100700,164610820,9450,9450,9450,9450,0
20231017,100600,164610820,9450,9420,9450,9420,266
20231017,100500,162105010,9450,9450,9460,9450,426
20231017,100400,158079080,9450,9450,9450,9450,71
20231017,100300,157408130,9460,9450,9460,9450,23
20231017,100200,157190580,9460,9460,9460,9460,0
20231017,100100,157190580,9460,9460,9460,9460,0
20231017,100000,157190580,9460,9460,9460,9460,20
20231017,095900,157001380,9460,9460,9460,9460,1
20231017,095800,156991920,9450,9450,9470,9450,101
20231017,095700,156037400,9450,9460,9470,9450,47
20231017,095600,155593050,9450,9440,9450,9440,79
20231017,095500,154846560,9450,9450,9450,9450,0
20231017,095400,154846560,9450,9430,9450,9420,1027
20231017,095300,145144130,9420,9420,9420,9420,9
20231017,095200,145059350,9420,9410,9420,9410,29
20231017,095100,144786440,9410,9400,9410,9400,199
20231017,095000,142915490,9400,9400,9400,9400,347
20231017,094900,139653690,9380,9380,9400,9380,76
20231017,094800,138940210,9400,9400,9400,9400,147
20231017,094700,137558410,9400,9400,9400,9400,3
20231017,094600,137530210,9400,9400,9400,9400,71
20231017,094500,136862810,9390,9390,9390,9390,30
20231017,094400,136581110,9390,9390,9390,9390,11
20231017,094300,136477820,9400,9400,9400,9400,2
20231017,094200,136459020,9380,9410,9410,9380,50
20231017,094100,135989110,9380,9380,9380,9380,9
20231017,094000,135904690,9360,9380,9380,9360,740
20231017,093900,128974630,9380,9380,9410,9380,424
20231017,093800,124997380,9380,9400,9410,9380,98
20231017,093700,124077490,9410,9410,9410,9410,1
20231017,093600,124068080,9420,9420,9420,9420,0
20231017,093500,124068080,9420,9420,9420,9420,2
20231017,093400,124049240,9440,9450,9450,9440,3
20231017,093300,124020900,9450,9450,9450,9450,3
20231017,093200,123992550,9410,9410,9410,9410,1
20231017,093100,123983140,9450,9450,9450,9450,0
20231017,093000,123983140,9450,9450,9450,9450,10
20231017,092900,123888640,9450,9410,9450,9410,16
20231017,092800,123737560,9400,9400,9400,9400,32
20231017,092700,123436760,9400,9400,9400,9400,505
20231017,092600,118689760,9390,9380,9390,9370,303
20231017,092500,115845010,9380,9390,9400,9380,426
20231017,092400,111844870,9390,9420,9420,9390,384
20231017,092300,108235600,9430,9430,9460,9430,16
20231017,092200,108084390,9460,9440,9470,9420,116
20231017,092100,106990670,9490,9440,9490,9420,13
20231017,092000,106867530,9430,9410,9430,9410,22
20231017,091900,106660480,9410,9410,9410,9410,102
20231017,091800,105700660,9410,9390,9410,9390,559
20231017,091700,100448610,9400,9400,9400,9400,60
20231017,091600,99884610,9400,9400,9400,9400,735
20231017,091500,92975610,9400,9360,9400,9360,170
20231017,091400,91384130,9360,9370,9370,9360,386
20231017,091300,87770570,9370,9360,9370,9360,50
20231017,091200,87302270,9380,9400,9400,9380,537
20231017,091100,82260460,9400,9420,9420,9400,111
20231017,091000,81215540,9420,9500,9500,9420,664
20231017,090900,74939800,9510,9500,9510,9500,130
20231017,090800,73704700,9530,9500,9530,9500,85
20231017,090700,72896780,9530,9500,9560,9500,261
20231017,090600,70414830,9500,9490,9510,9490,66
20231017,090500,69787790,9500,9550,9550,9500,2673
20231017,090400,44386040,9560,9540,9600,9540,1817
20231017,090300,27005320,9540,9500,9540,9500,460
20231017,090200,22632200,9510,9410,9510,9410,1174
20231017,090100,11486940,9410,9400,9410,9400,144
20231017,090000,10132510,9400,9390,9400,9390,1079