stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,194800,3120393860,7530,7530,7530,7530,1996
20231023,194700,3120393860,7530,7530,7530,7530,0
20231023,194600,3120393860,7530,7530,7530,7530,0
20231023,194500,3120393860,7530,7530,7530,7530,0
20231023,194400,3120393860,7530,7530,7530,7530,0
20231023,194300,3120393860,7530,7530,7530,7530,0
20231023,194200,3120393860,7530,7530,7530,7530,0
20231023,194100,3120393860,7530,7530,7530,7530,0
20231023,194000,3120393860,7530,7530,7530,7530,0
20231023,193900,3120393860,7530,7530,7530,7530,0
20231023,193800,3120393860,7530,7530,7530,7530,0
20231023,193700,3120393860,7530,7530,7530,7530,0
20231023,193600,3120393860,7530,7530,7530,7530,0
20231023,193500,3120393860,7530,7530,7530,7530,0
20231023,193400,3120393860,7530,7530,7530,7530,0
20231023,193300,3120393860,7530,7530,7530,7530,0
20231023,193200,3120393860,7530,7530,7530,7530,0
20231023,193100,3120393860,7530,7530,7530,7530,0
20231023,193000,3120393860,7530,7530,7530,7530,0
20231023,192900,3120393860,7530,7530,7530,7530,0
20231023,192800,3120393860,7530,7530,7530,7530,0
20231023,192700,3120393860,7530,7530,7530,7530,0
20231023,192600,3120393860,7530,7530,7530,7530,0
20231023,192500,3120393860,7530,7530,7530,7530,0
20231023,192400,3120393860,7530,7530,7530,7530,0
20231023,192300,3120393860,7530,7530,7530,7530,0
20231023,192200,3120393860,7530,7530,7530,7530,0
20231023,192100,3120393860,7530,7530,7530,7530,0
20231023,192000,3120393860,7530,7530,7530,7530,0
20231023,191900,3120393860,7530,7530,7530,7530,0
20231023,191800,3120393860,7530,7530,7530,7530,1996
20231023,191700,3120393860,7530,7530,7530,7530,0
20231023,191600,3120393860,7530,7530,7530,7530,0
20231023,191500,3120393860,7530,7530,7530,7530,0
20231023,191400,3120393860,7530,7530,7530,7530,0
20231023,191300,3120393860,7530,7530,7530,7530,0
20231023,191200,3120393860,7530,7530,7530,7530,0
20231023,191100,3120393860,7530,7530,7530,7530,0
20231023,191000,3120393860,7530,7530,7530,7530,0
20231023,190900,3120393860,7530,7530,7530,7530,0
20231023,190800,3120393860,7530,7530,7530,7530,0
20231023,190700,3120393860,7530,7530,7530,7530,0
20231023,190600,3120393860,7530,7530,7530,7530,0
20231023,190500,3120393860,7530,7530,7530,7530,0
20231023,190400,3120393860,7530,7530,7530,7530,0
20231023,190300,3120393860,7530,7530,7530,7530,0
20231023,190200,3120393860,7530,7530,7530,7530,0
20231023,190100,3120393860,7530,7530,7530,7530,0
20231023,190000,3120393860,7530,7530,7530,7530,0
20231023,185900,3120393860,7530,7530,7530,7530,0
20231023,185800,3120393860,7530,7530,7530,7530,0
20231023,185700,3120393860,7530,7530,7530,7530,0
20231023,185600,3120393860,7530,7530,7530,7530,0
20231023,185500,3120393860,7530,7530,7530,7530,0
20231023,185400,3120393860,7530,7530,7530,7530,0
20231023,185300,3120393860,7530,7530,7530,7530,0
20231023,185200,3120393860,7530,7530,7530,7530,0
20231023,185100,3120393860,7530,7530,7530,7530,0
20231023,185000,3120393860,7530,7530,7530,7530,0
20231023,184900,3120393860,7530,7530,7530,7530,0
20231023,184800,3120393860,7530,7530,7530,7530,1996
20231023,184700,3120393860,7530,7530,7530,7530,0
20231023,184600,3120393860,7530,7530,7530,7530,0
20231023,184500,3120393860,7530,7530,7530,7530,0
20231023,184400,3120393860,7530,7530,7530,7530,0
20231023,184300,3120393860,7530,7530,7530,7530,0
20231023,184200,3120393860,7530,7530,7530,7530,0
20231023,184100,3120393860,7530,7530,7530,7530,0
20231023,184000,3120393860,7530,7530,7530,7530,0
20231023,183900,3120393860,7530,7530,7530,7530,0
20231023,183800,3120393860,7530,7530,7530,7530,0
20231023,183700,3120393860,7530,7530,7530,7530,0
20231023,183600,3120393860,7530,7530,7530,7530,0
20231023,183500,3120393860,7530,7530,7530,7530,0
20231023,183400,3120393860,7530,7530,7530,7530,0
20231023,183300,3120393860,7530,7530,7530,7530,0
20231023,183200,3120393860,7530,7530,7530,7530,0
20231023,183100,3120393860,7530,7530,7530,7530,0
20231023,183000,3120393860,7530,7530,7530,7530,0
20231023,182900,3120393860,7530,7530,7530,7530,0
20231023,182800,3120393860,7530,7530,7530,7530,0
20231023,182700,3120393860,7530,7530,7530,7530,0
20231023,182600,3120393860,7530,7530,7530,7530,0
20231023,182500,3120393860,7530,7530,7530,7530,0
20231023,182400,3120393860,7530,7530,7530,7530,0
20231023,182300,3120393860,7530,7530,7530,7530,0
20231023,182200,3120393860,7530,7530,7530,7530,0
20231023,182100,3120393860,7530,7530,7530,7530,0
20231023,182000,3120393860,7530,7530,7530,7530,0
20231023,181900,3120393860,7530,7530,7530,7530,0
20231023,181800,3120393860,7530,7530,7530,7530,1996
20231023,181700,3120393860,7530,7530,7530,7530,0
20231023,181600,3120393860,7530,7530,7530,7530,0
20231023,181500,3120393860,7530,7530,7530,7530,0
20231023,181400,3120393860,7530,7530,7530,7530,0
20231023,181300,3120393860,7530,7530,7530,7530,0
20231023,181200,3120393860,7530,7530,7530,7530,0
20231023,181100,3120393860,7530,7530,7530,7530,0
20231023,181000,3120393860,7530,7530,7530,7530,0
20231023,180900,3120393860,7530,7530,7530,7530,0
20231023,180800,3120393860,7530,7530,7530,7530,0
20231023,180700,3120393860,7530,7530,7530,7530,0
20231023,180600,3120393860,7530,7530,7530,7530,0
20231023,180500,3120393860,7530,7530,7530,7530,0
20231023,180400,3120393860,7530,7530,7530,7530,0
20231023,180300,3120393860,7530,7530,7530,7530,0
20231023,180200,3120393860,7530,7530,7530,7530,0
20231023,180100,3120393860,7530,7530,7530,7530,0
20231023,180000,3120393860,7530,7530,7530,7530,0
20231023,175900,3120393860,7530,7530,7530,7530,0
20231023,175800,3120393860,7530,7530,7530,7530,0
20231023,175700,3120393860,7530,7530,7530,7530,0
20231023,175600,3120393860,7530,7530,7530,7530,0
20231023,175500,3120393860,7530,7530,7530,7530,0
20231023,175400,3120393860,7530,7530,7530,7530,0
20231023,175300,3120393860,7530,7530,7530,7530,0
20231023,175200,3120393860,7530,7530,7530,7530,0
20231023,175100,3120393860,7530,7530,7530,7530,0
20231023,175000,3120393860,7530,7530,7530,7530,0
20231023,174900,3120393860,7530,7530,7530,7530,0
20231023,174800,3120393860,7530,7530,7530,7530,1996
20231023,174700,3120393860,7530,7530,7530,7530,0
20231023,174600,3120393860,7530,7530,7530,7530,0
20231023,174500,3120393860,7530,7530,7530,7530,0
20231023,174400,3120393860,7530,7530,7530,7530,0
20231023,174300,3120393860,7530,7530,7530,7530,0
20231023,174200,3120393860,7530,7530,7530,7530,0
20231023,174100,3120393860,7530,7530,7530,7530,0
20231023,174000,3120393860,7530,7530,7530,7530,0
20231023,173900,3120393860,7530,7530,7530,7530,0
20231023,173800,3120393860,7530,7530,7530,7530,0
20231023,173700,3120393860,7530,7530,7530,7530,0
20231023,173600,3120393860,7530,7530,7530,7530,0
20231023,173500,3120393860,7530,7530,7530,7530,0
20231023,173400,3120393860,7530,7530,7530,7530,0
20231023,173300,3120393860,7530,7530,7530,7530,0
20231023,173200,3120393860,7530,7530,7530,7530,0
20231023,173100,3120393860,7530,7530,7530,7530,0
20231023,173000,3120393860,7530,7530,7530,7530,0
20231023,172900,3120393860,7530,7530,7530,7530,0
20231023,172800,3120393860,7530,7530,7530,7530,0
20231023,172700,3120393860,7530,7530,7530,7530,0
20231023,172600,3120393860,7530,7530,7530,7530,0
20231023,172500,3120393860,7530,7530,7530,7530,0
20231023,172400,3120393860,7530,7530,7530,7530,0
20231023,172300,3120393860,7530,7530,7530,7530,0
20231023,172200,3120393860,7530,7530,7530,7530,0
20231023,172100,3120393860,7530,7530,7530,7530,0
20231023,172000,3120393860,7530,7530,7530,7530,0
20231023,171900,3120393860,7530,7530,7530,7530,0
20231023,171800,3120393860,7530,7530,7530,7530,1996
20231023,171700,3120393860,7530,7530,7530,7530,0
20231023,171600,3120393860,7530,7530,7530,7530,0
20231023,171500,3120393860,7530,7530,7530,7530,0
20231023,171400,3120393860,7530,7530,7530,7530,0
20231023,171300,3120393860,7530,7530,7530,7530,0
20231023,171200,3120393860,7530,7530,7530,7530,0
20231023,171100,3120393860,7530,7530,7530,7530,0
20231023,171000,3120393860,7530,7530,7530,7530,0
20231023,170900,3120393860,7530,7530,7530,7530,0
20231023,170800,3120393860,7530,7530,7530,7530,0
20231023,170700,3120393860,7530,7530,7530,7530,0
20231023,170600,3120393860,7530,7530,7530,7530,0
20231023,170500,3120393860,7530,7530,7530,7530,0
20231023,170400,3120393860,7530,7530,7530,7530,0
20231023,170300,3120393860,7530,7530,7530,7530,0
20231023,170200,3120393860,7530,7530,7530,7530,0
20231023,170100,3120393860,7530,7530,7530,7530,0
20231023,170000,3120393860,7530,7530,7530,7530,0
20231023,165900,3120393860,7530,7530,7530,7530,0
20231023,165800,3120393860,7530,7530,7530,7530,0
20231023,165700,3120393860,7530,7530,7530,7530,0
20231023,165600,3120393860,7530,7530,7530,7530,0
20231023,165500,3120393860,7530,7530,7530,7530,0
20231023,165400,3120393860,7530,7530,7530,7530,0
20231023,165300,3120393860,7530,7530,7530,7530,0
20231023,165200,3120393860,7530,7530,7530,7530,0
20231023,165100,3120393860,7530,7530,7530,7530,0
20231023,165000,3120393860,7530,7530,7530,7530,0
20231023,164900,3120393860,7530,7530,7530,7530,0
20231023,164800,3120393860,7530,7530,7530,7530,1996
20231023,164700,3120393860,7530,7530,7530,7530,0
20231023,164600,3120393860,7530,7530,7530,7530,0
20231023,164500,3120393860,7530,7530,7530,7530,0
20231023,164400,3120393860,7530,7530,7530,7530,0
20231023,164300,3120393860,7530,7530,7530,7530,0
20231023,164200,3120393860,7530,7530,7530,7530,0
20231023,164100,3120393860,7530,7530,7530,7530,0
20231023,164000,3120393860,7530,7530,7530,7530,0
20231023,163900,3120393860,7530,7530,7530,7530,0
20231023,163800,3120393860,7530,7530,7530,7530,0
20231023,163700,3120393860,7530,7530,7530,7530,0
20231023,163600,3120393860,7530,7530,7530,7530,0
20231023,163500,3120393860,7530,7530,7530,7530,0
20231023,163400,3120393860,7530,7530,7530,7530,0
20231023,163300,3120393860,7530,7530,7530,7530,0
20231023,163200,3120393860,7530,7530,7530,7530,0
20231023,163100,3120393860,7530,7530,7530,7530,0
20231023,163000,3120393860,7530,7530,7530,7530,0
20231023,162900,3120393860,7530,7530,7530,7530,0
20231023,162800,3120393860,7530,7530,7530,7530,0
20231023,162700,3120393860,7530,7530,7530,7530,0
20231023,162600,3120393860,7530,7530,7530,7530,0
20231023,162500,3120393860,7530,7530,7530,7530,0
20231023,162400,3120393860,7530,7530,7530,7530,0
20231023,162300,3120393860,7530,7530,7530,7530,0
20231023,162200,3120393860,7530,7530,7530,7530,0
20231023,162100,3120393860,7530,7530,7530,7530,0
20231023,162000,3120393860,7530,7530,7530,7530,0
20231023,161900,3120393860,7530,7530,7530,7530,0
20231023,161800,3120393860,7530,7530,7530,7530,1996
20231023,161700,3120393860,7530,7530,7530,7530,0
20231023,161600,3120393860,7530,7530,7530,7530,0
20231023,161500,3120393860,7530,7530,7530,7530,0
20231023,161400,3120393860,7530,7530,7530,7530,0
20231023,161300,3120393860,7530,7530,7530,7530,0
20231023,161200,3120393860,7530,7530,7530,7530,0
20231023,161100,3120393860,7530,7530,7530,7530,0
20231023,161000,3120393860,7530,7530,7530,7530,0
20231023,160900,3120393860,7530,7530,7530,7530,0
20231023,160800,3120393860,7530,7530,7530,7530,0
20231023,160700,3120393860,7530,7530,7530,7530,0
20231023,160600,3120393860,7530,7530,7530,7530,0
20231023,160500,3120393860,7530,7530,7530,7530,0
20231023,160400,3120393860,7530,7530,7530,7530,0
20231023,160300,3120393860,7530,7530,7530,7530,0
20231023,160200,3120393860,7530,7530,7530,7530,0
20231023,160100,3120393860,7530,7530,7530,7530,0
20231023,160000,3120393860,7530,7530,7530,7530,0
20231023,155900,3120393860,7530,7530,7530,7530,0
20231023,155800,3120393860,7530,7530,7530,7530,0
20231023,155700,3120393860,7530,7530,7530,7530,0
20231023,155600,3120393860,7530,7530,7530,7530,0
20231023,155500,3120393860,7530,7530,7530,7530,0
20231023,155400,3120393860,7530,7530,7530,7530,0
20231023,155300,3120393860,7530,7530,7530,7530,0
20231023,155200,3120393860,7530,7530,7530,7530,0
20231023,155100,3120393860,7530,7530,7530,7530,0
20231023,155000,3120393860,7530,7530,7530,7530,0
20231023,154900,3120393860,7530,7530,7530,7530,0
20231023,154800,3120393860,7530,7530,7530,7530,1996
20231023,154700,3120393860,7530,7530,7530,7530,0
20231023,154600,3120393860,7530,7530,7530,7530,0
20231023,154500,3120393860,7530,7530,7530,7530,0
20231023,154400,3120393860,7530,7530,7530,7530,0
20231023,154300,3120393860,7530,7530,7530,7530,0
20231023,154200,3120393860,7530,7530,7530,7530,0
20231023,154100,3120393860,7530,7530,7530,7530,0
20231023,154000,3120393860,7530,7530,7530,7530,0
20231023,153900,3120393860,7530,7530,7530,7530,0
20231023,153800,3120393860,7530,7530,7530,7530,0
20231023,153700,3120393860,7530,7530,7530,7530,0
20231023,153600,3120393860,7530,7530,7530,7530,0
20231023,153500,3120393860,7530,7530,7530,7530,0
20231023,153400,3120393860,7530,7530,7530,7530,0
20231023,153300,3120393860,7530,7530,7530,7530,0
20231023,153200,3120393860,7530,7530,7530,7530,0
20231023,153100,3120393860,7530,7530,7530,7530,0
20231023,153000,3120393860,7530,7530,7530,7530,1996
20231023,152900,3105363980,7530,7530,7530,7530,0
20231023,152800,3105363980,7530,7530,7530,7530,0
20231023,152700,3105363980,7530,7530,7530,7530,0
20231023,152600,3105363980,7530,7530,7530,7530,0
20231023,152500,3105363980,7530,7530,7530,7530,0
20231023,152400,3105363980,7530,7530,7530,7530,0
20231023,152300,3105363980,7530,7530,7530,7530,0
20231023,152200,3105363980,7530,7530,7530,7530,0
20231023,152100,3105363980,7530,7530,7530,7530,0
20231023,152000,3105363980,7530,7530,7530,7530,0
20231023,151900,3105363980,7530,7520,7530,7510,599
20231023,151800,3100859070,7530,7520,7530,7520,1366
20231023,151700,3090583800,7520,7510,7520,7510,98
20231023,151600,3089847620,7520,7510,7520,7500,952
20231023,151500,3082706220,7510,7530,7530,7510,619
20231023,151400,3078055590,7530,7550,7550,7530,331
20231023,151300,3075558560,7530,7530,7550,7530,1821
20231023,151200,3061845310,7530,7530,7550,7530,190
20231023,151100,3060414410,7530,7500,7550,7500,3380
20231023,151000,3035003050,7520,7530,7530,7500,430
20231023,150900,3031773900,7500,7510,7540,7500,837
20231023,150800,3025491090,7520,7500,7520,7500,2670
20231023,150700,3005432870,7490,7530,7530,7480,4415
20231023,150600,2972305030,7540,7530,7570,7530,185
20231023,150500,2970911000,7530,7560,7560,7530,1131
20231023,150400,2962389130,7570,7570,7580,7570,66
20231023,150300,2961889410,7580,7580,7580,7570,30
20231023,150200,2961662090,7580,7560,7580,7550,219
20231023,150100,2960007340,7570,7560,7580,7560,177
20231023,150000,2958667080,7560,7550,7570,7550,579
20231023,145900,2954291360,7570,7570,7580,7570,139
20231023,145800,2953238010,7520,7540,7580,7520,2120
20231023,145700,2937288770,7590,7590,7590,7590,0
20231023,145600,2937288770,7590,7530,7590,7520,1125
20231023,145500,2928823270,7590,7560,7590,7530,1291
20231023,145400,2919091550,7590,7580,7590,7580,26
20231023,145300,2918894430,7530,7540,7540,7530,1500
20231023,145200,2907599210,7530,7530,7530,7530,56
20231023,145100,2907177530,7530,7540,7550,7530,395
20231023,145000,2904200180,7590,7590,7590,7590,501
20231023,144900,2900397590,7600,7520,7600,7510,2369
20231023,144800,2882531700,7520,7560,7560,7520,900
20231023,144700,2875751500,7560,7570,7570,7560,513
20231023,144600,2871871140,7590,7590,7590,7590,819
20231023,144500,2865654930,7590,7580,7590,7570,173
20231023,144400,2864344290,7570,7590,7590,7570,111
20231023,144300,2863502960,7600,7600,7600,7600,130
20231023,144200,2862514960,7560,7590,7600,7560,762
20231023,144100,2856737910,7590,7620,7620,7590,189
20231023,144000,2855302230,7600,7650,7650,7600,2915
20231023,143900,2833081840,7700,7650,7700,7650,830
20231023,143800,2826727660,7660,7660,7660,7650,17
20231023,143700,2826597490,7670,7690,7700,7650,190
20231023,143600,2825141830,7700,7690,7700,7690,21
20231023,143500,2824980300,7660,7670,7670,7660,168
20231023,143400,2823693340,7660,7680,7700,7660,105
20231023,143300,2822887450,7680,7670,7680,7670,202
20231023,143200,2821336420,7670,7710,7710,7660,184
20231023,143100,2819920810,7730,7750,7790,7730,551
20231023,143000,2815657520,7730,7760,7800,7730,3906
20231023,142900,2785287630,7740,7730,7770,7710,699
20231023,142800,2779875950,7730,7690,7730,7660,772
20231023,142700,2773922950,7710,7690,7710,7690,184
20231023,142600,2772507130,7690,7650,7700,7650,85
20231023,142500,2771853190,7660,7660,7660,7660,16
20231023,142400,2771730630,7660,7700,7710,7660,1182
20231023,142300,2762629190,7700,7660,7700,7660,1682
20231023,142200,2749677860,7650,7630,7650,7630,520
20231023,142100,2745709110,7630,7590,7630,7580,64
20231023,142000,2745223780,7580,7670,7670,7580,1675
20231023,141900,2732458630,7700,7650,7740,7600,5444
20231023,141800,2690787580,7650,7720,7750,7620,6086
20231023,141700,2643931780,7750,7750,7750,7750,612
20231023,141600,2639188780,7690,7690,7690,7690,0
20231023,141500,2639188780,7690,7670,7690,7610,2010
20231023,141400,2623751960,7670,7590,7670,7580,1907
20231023,141300,2609239530,7590,7580,7600,7570,1815
20231023,141200,2595450840,7600,7560,7600,7560,1158
20231023,141100,2586663030,7560,7540,7560,7540,1106
20231023,141000,2578310720,7530,7540,7550,7530,234
20231023,140900,2576546530,7550,7510,7550,7510,1463
20231023,140800,2565533410,7510,7510,7510,7500,522
20231023,140700,2561617810,7520,7520,7520,7490,1681
20231023,140600,2548993060,7520,7560,7600,7500,11399
20231023,140500,2462894010,7580,7450,7580,7450,13524
20231023,140400,2361407360,7440,7450,7460,7440,477
20231023,140300,2357854710,7450,7430,7450,7430,606
20231023,140200,2353344060,7430,7400,7430,7400,659
20231023,140100,2348458580,7400,7380,7400,7380,416
20231023,140000,2345384340,7350,7400,7400,7350,1491
20231023,135900,2334373980,7340,7410,7420,7340,1841
20231023,135800,2320763520,7410,7410,7420,7410,950
20231023,135700,2313720220,7400,7370,7410,7360,791
20231023,135600,2307878950,7390,7380,7400,7370,564
20231023,135500,2303717210,7400,7380,7420,7340,2356
20231023,135400,2286345320,7370,7430,7580,7300,7814
20231023,135300,2228140360,7430,7290,7430,7290,16475
20231023,135200,2107070420,7290,7280,7290,7250,5663
20231023,135100,2065836940,7280,7350,7350,7230,3435
20231023,135000,2040911140,7290,7300,7350,7260,8147
20231023,134900,1981227170,7300,7300,7350,7280,14321
20231023,134800,1876115490,7230,7400,7400,7230,6228
20231023,134700,1830420540,7390,7440,7450,7390,5794
20231023,134600,1787568900,7400,7530,7570,7380,7508
20231023,134500,1731497940,7580,7380,7580,7320,8378
20231023,134400,1668832900,7380,7000,7580,7000,53628
20231023,134300,1291584460,7400,7400,7400,7400,0
20231023,134200,1291584460,7400,7490,7490,7400,945
20231023,134100,1284549080,7480,7560,7560,7480,3013
20231023,134000,1261901400,7560,7590,7590,7560,913
20231023,133900,1254985380,7590,7580,7590,7580,428
20231023,133800,1251740240,7580,7610,7610,7580,217
20231023,133700,1250093230,7600,7620,7620,7600,839
20231023,133600,1243713140,7610,7640,7640,7600,1001
20231023,133500,1236100500,7620,7690,7690,7620,1478
20231023,133400,1224814070,7690,7690,7690,7690,1
20231023,133300,1224806380,7690,7690,7690,7650,440
20231023,133200,1221437120,7690,7690,7690,7660,1076
20231023,133100,1213192910,7690,7660,7690,7660,760
20231023,133000,1207361880,7660,7660,7660,7660,26
20231023,132900,1207162720,7660,7660,7660,7650,7
20231023,132800,1207109110,7660,7660,7660,7660,9
20231023,132700,1207040170,7660,7660,7660,7660,8
20231023,132600,1206978890,7660,7660,7660,7660,10
20231023,132500,1206902290,7670,7660,7670,7650,252
20231023,132400,1204969570,7650,7630,7650,7630,772
20231023,132300,1199063890,7630,7630,7630,7620,24
20231023,132200,1198880780,7630,7610,7640,7600,651
20231023,132100,1193919410,7610,7600,7610,7600,1155
20231023,132000,1185141390,7600,7610,7610,7600,574
20231023,131900,1180778600,7620,7620,7630,7600,2006
20231023,131800,1165510830,7620,7640,7640,7620,135
20231023,131700,1164481530,7630,7640,7640,7630,153
20231023,131600,1163313980,7640,7650,7650,7640,239
20231023,131500,1161487990,7650,7650,7660,7650,134
20231023,131400,1160461890,7650,7640,7650,7640,300
20231023,131300,1158167890,7640,7640,7650,7640,784
20231023,131200,1152178120,7640,7630,7670,7630,654
20231023,131100,1147184740,7630,7650,7660,7600,4869
20231023,131000,1110150960,7650,7670,7670,7640,1065
20231023,130900,1102009360,7670,7670,7670,7670,50
20231023,130800,1101625860,7670,7670,7670,7670,239
20231023,130700,1099792730,7650,7660,7660,7650,269
20231023,130600,1097733500,7670,7660,7670,7660,23
20231023,130500,1097557310,7660,7660,7660,7660,1153
20231023,130400,1088725330,7600,7660,7660,7600,3569
20231023,130300,1061557280,7660,7670,7680,7660,1408
20231023,130200,1050769170,7680,7680,7680,7680,123
20231023,130100,1049824530,7680,7700,7700,7670,1864
20231023,130000,1035496360,7680,7680,7690,7670,1523
20231023,125900,1023792510,7690,7690,7690,7690,0
20231023,125800,1023792510,7690,7690,7690,7690,32
20231023,125700,1023546430,7690,7700,7700,7690,146
20231023,125600,1022422380,7690,7700,7700,7690,97
20231023,125500,1021676230,7700,7710,7710,7700,53
20231023,125400,1021268100,7710,7710,7710,7660,561
20231023,125300,1016965430,7720,7700,7720,7700,13
20231023,125200,1016865270,7680,7700,7700,7680,329
20231023,125100,1014336860,7700,7720,7720,7700,342
20231023,125000,1011703420,7710,7700,7720,7700,90
20231023,124900,1011010330,7700,7700,7700,7700,126
20231023,124800,1010040130,7700,7720,7720,7700,2104
20231023,124700,993838620,7720,7720,7720,7660,2100
20231023,124600,977709710,7730,7730,7740,7730,817
20231023,124500,971394040,7740,7740,7740,7740,371
20231023,124400,968522500,7740,7740,7740,7730,162
20231023,124300,967270080,7770,7770,7770,7740,486
20231023,124200,963496640,7770,7770,7770,7770,4
20231023,124100,963465560,7770,7770,7770,7770,1
20231023,124000,963457790,7770,7770,7770,7770,0
20231023,123900,963457790,7770,7770,7770,7770,222
20231023,123800,961732850,7770,7770,7770,7770,13
20231023,123700,961631840,7770,7770,7770,7770,1
20231023,123600,961624070,7700,7770,7780,7700,5098
20231023,123500,922319830,7770,7770,7770,7770,0
20231023,123400,922319830,7770,7770,7770,7770,1
20231023,123300,922312060,7770,7770,7770,7770,10
20231023,123200,922234360,7770,7760,7770,7760,373
20231023,123100,919337980,7760,7760,7760,7760,380
20231023,123000,916389180,7760,7760,7760,7760,0
20231023,122900,916389180,7760,7780,7780,7760,6
20231023,122800,916342520,7780,7770,7780,7760,144
20231023,122700,915224030,7770,7770,7770,7770,10
20231023,122600,915146330,7780,7730,7780,7730,8
20231023,122500,915084370,7730,7750,7750,7720,829
20231023,122400,908674060,7750,7760,7760,7750,500
20231023,122300,904799050,7750,7780,7780,7750,328
20231023,122200,902254620,7760,7790,7790,7760,32
20231023,122100,902006180,7750,7750,7750,7750,0
20231023,122000,902006180,7750,7750,7750,7750,784
20231023,121900,895930180,7790,7740,7790,7730,172
20231023,121800,894598980,7740,7760,7760,7730,3072
20231023,121700,870820940,7750,7750,7760,7750,429
20231023,121600,867496090,7750,7760,7760,7750,183
20231023,121500,866077260,7760,7780,7780,7760,168
20231023,121400,864771770,7780,7790,7790,7780,139
20231023,121300,863690170,7800,7800,7800,7800,12
20231023,121200,863596570,7800,7800,7800,7800,188
20231023,121100,862130170,7800,7800,7800,7800,66
20231023,121000,861615370,7800,7800,7800,7800,6
20231023,120900,861568570,7800,7790,7800,7790,412
20231023,120800,858355020,7800,7800,7800,7800,1
20231023,120700,858347220,7800,7760,7800,7760,372
20231023,120600,855451490,7740,7740,7760,7740,645
20231023,120500,850459060,7740,7780,7790,7730,1507
20231023,120400,838783770,7780,7790,7790,7780,60
20231023,120300,838316940,7790,7780,7800,7780,644
20231023,120200,833294000,7780,7830,7830,7770,4659
20231023,120100,796984290,7840,7840,7840,7840,8
20231023,120000,796921570,7840,7830,7840,7830,49
20231023,115900,796537640,7830,7840,7840,7830,48
20231023,115800,796161610,7840,7830,7840,7830,86
20231023,115700,795487410,7830,7840,7840,7830,205
20231023,115600,793880300,7840,7850,7850,7840,43
20231023,115500,793542790,7850,7850,7850,7850,47
20231023,115400,793173840,7840,7840,7840,7840,1
20231023,115300,793166000,7840,7840,7840,7840,113
20231023,115200,792280080,7800,7810,7810,7800,100
20231023,115100,791499670,7800,7830,7840,7800,714
20231023,115000,785916780,7830,7810,7830,7810,367
20231023,114900,783044900,7810,7780,7810,7780,1370
20231023,114800,772385880,7780,7810,7810,7780,455
20231023,114700,768842370,7800,7810,7820,7800,2414
20231023,114600,750012100,7850,7800,7850,7800,23
20231023,114500,749832050,7810,7820,7860,7800,742
20231023,114400,744035580,7810,7890,7890,7800,2869
20231023,114300,721625670,7890,7920,7920,7830,1413
20231023,114200,710515930,7950,7950,7950,7950,54
20231023,114100,710086630,7900,7900,7900,7900,0
20231023,114000,710086630,7900,7950,7950,7900,1843
20231023,113900,695508520,7950,7980,7980,7950,1620
20231023,113800,682607550,7990,8000,8000,7990,985
20231023,113700,674733780,8000,8000,8000,8000,31
20231023,113600,674485780,8000,8000,8000,8000,63
20231023,113500,673981780,8000,8000,8000,7990,20
20231023,113400,673821820,8000,8010,8010,8000,159
20231023,113300,672549310,8020,8020,8020,8020,1
20231023,113200,672541290,8010,8010,8020,8000,2877
20231023,113100,649515600,8020,8040,8040,8020,3275
20231023,113000,623229480,8070,8060,8070,8050,505
20231023,112900,619163210,8070,8070,8070,8070,0
20231023,112800,619163210,8070,8070,8070,8070,0
20231023,112700,619163210,8070,8070,8070,8070,0
20231023,112600,619163210,8070,8070,8070,8070,2
20231023,112500,619147070,8070,8070,8070,8070,3
20231023,112400,619122860,8050,8050,8050,8050,3
20231023,112300,619098710,8050,8050,8050,8050,162
20231023,112200,617794610,8050,8050,8050,8050,2
20231023,112100,617778510,8040,8040,8040,8040,95
20231023,112000,617014710,8040,8060,8060,8040,6905
20231023,111900,561462280,8070,8070,8070,8070,64
20231023,111800,560945800,8070,8070,8070,8070,0
20231023,111700,560945800,8070,8060,8070,8060,60
20231023,111600,560461900,8060,8070,8070,8060,370
20231023,111500,557478970,8070,8070,8070,8070,751
20231023,111400,551418400,8080,8080,8080,8080,10
20231023,111300,551337600,8080,8080,8080,8080,41
20231023,111200,551006320,8080,8090,8090,8080,262
20231023,111100,548887360,8090,8090,8090,8090,0
20231023,111000,548887360,8090,8090,8090,8090,0
20231023,110900,548887360,8090,8090,8090,8090,3
20231023,110800,548863090,8090,8100,8100,8090,22
20231023,110700,548684990,8100,8100,8100,8090,298
20231023,110600,546271290,8080,8080,8080,8080,1
20231023,110500,546263210,8080,8080,8080,8080,1
20231023,110400,546255130,8090,8090,8090,8080,47
20231023,110300,545874910,8090,8100,8100,8090,6
20231023,110200,545826350,8100,8100,8100,8100,0
20231023,110100,545826350,8100,8100,8100,8100,110
20231023,110000,544935350,8120,8120,8120,8120,6
20231023,105900,544886630,8120,8120,8120,8120,0
20231023,105800,544886630,8120,8120,8120,8120,0
20231023,105700,544886630,8120,8120,8130,8120,101
20231023,105600,544065580,8130,8110,8130,8110,458
20231023,105500,540342250,8110,8110,8110,8110,0
20231023,105400,540342250,8110,8110,8110,8110,201
20231023,105300,538712140,8100,8100,8100,8100,0
20231023,105200,538712140,8100,8100,8100,8100,145
20231023,105100,537537640,8100,8100,8100,8100,364
20231023,105000,534589240,8100,8100,8100,8100,47
20231023,104900,534208540,8100,8100,8100,8100,0
20231023,104800,534208540,8100,8100,8100,8100,6
20231023,104700,534159940,8100,8100,8100,8100,0
20231023,104600,534159940,8100,8100,8100,8100,69
20231023,104500,533601040,8100,8100,8100,8100,52
20231023,104400,533179840,8100,8100,8100,8100,1
20231023,104300,533171740,8050,8100,8100,8050,1524
20231023,104200,520878580,8100,8090,8100,8090,700
20231023,104100,515208630,8070,8070,8070,8070,0
20231023,104000,515208630,8070,8070,8070,8070,1
20231023,103900,515200560,8050,8050,8050,8050,0
20231023,103800,515200560,8050,8050,8050,8050,1
20231023,103700,515192510,8030,8120,8120,8030,2990
20231023,103600,491080060,8130,8130,8130,8130,20
20231023,103500,490917460,8130,8130,8130,8130,0
20231023,103400,490917460,8130,8140,8140,8130,397
20231023,103300,487689690,8140,8150,8150,8140,146
20231023,103200,486500090,8140,8130,8140,8120,114
20231023,103100,485572390,8120,8110,8120,8100,1424
20231023,103000,474010590,8100,8100,8100,8100,152
20231023,102900,472779390,8100,8100,8100,8100,40
20231023,102800,472455390,8100,8110,8110,8100,90
20231023,102700,471726190,8110,8110,8110,8110,24
20231023,102600,471531550,8100,8100,8100,8100,2
20231023,102500,471515350,8100,8100,8100,8100,13
20231023,102400,471410050,8100,8100,8100,8100,9
20231023,102300,471337150,8090,8080,8090,8080,72
20231023,102200,470755330,8080,8080,8080,8080,53
20231023,102100,470327090,8080,8070,8080,8070,8
20231023,102000,470262520,8070,8070,8070,8070,0
20231023,101900,470262520,8070,8070,8070,8070,0
20231023,101800,470262520,8070,8070,8070,8070,0
20231023,101700,470262520,8070,8070,8070,8070,157
20231023,101600,468995530,8080,8080,8080,8080,6
20231023,101500,468947050,8090,8090,8090,8090,26
20231023,101400,468736710,8070,8090,8090,8070,120
20231023,101300,467766250,8090,8070,8090,8070,1470
20231023,101200,455888680,8050,8050,8050,8050,109
20231023,101100,455011230,8050,8050,8050,8050,250
20231023,101000,452998730,8050,8050,8050,8050,6911
20231023,100900,397365180,8050,8050,8060,8050,4532
20231023,100800,360879550,8050,8050,8070,8030,2026
20231023,100700,344570340,8050,8050,8050,8050,6
20231023,100600,344522040,8030,8050,8050,8030,1284
20231023,100500,334193380,8050,8050,8060,8050,38
20231023,100400,333887460,8050,8050,8050,8050,375
20231023,100300,330868710,8050,8090,8090,8050,759
20231023,100200,324747820,8090,8120,8120,8090,23
20231023,100100,324561720,8110,8090,8110,8090,150
20231023,100000,323347220,8110,8110,8110,8110,25
20231023,095900,323144470,8110,8110,8120,8110,334
20231023,095800,320432420,8120,8110,8120,8110,27
20231023,095700,320213440,8110,8110,8110,8110,50
20231023,095600,319807940,8110,8110,8110,8110,0
20231023,095500,319807940,8110,8110,8110,8110,2
20231023,095400,319791720,8030,8110,8110,8030,5200
20231023,095300,277920990,8120,8120,8120,8120,100
20231023,095200,277108990,8140,8130,8140,8130,150
20231023,095100,275889480,8140,8140,8140,8140,0
20231023,095000,275889480,8140,8140,8140,8140,44
20231023,094900,275531320,8140,8140,8140,8140,59
20231023,094800,275051060,8130,8130,8130,8130,0
20231023,094700,275051060,8130,8130,8130,8130,0
20231023,094600,275051060,8130,8130,8130,8130,500
20231023,094500,270986060,8130,8130,8130,8130,23
20231023,094400,270799070,8130,8140,8140,8130,425
20231023,094300,267343600,8140,8180,8180,8140,915
20231023,094200,259890320,8180,8180,8180,8170,14
20231023,094100,259775860,8180,8170,8180,8170,23
20231023,094000,259587760,8150,8150,8180,8150,1008
20231023,093900,251362390,8150,8150,8150,8150,40
20231023,093800,251036390,8150,8150,8150,8150,246
20231023,093700,249031490,8150,8170,8170,8150,193
20231023,093600,247455750,8170,8170,8170,8160,234
20231023,093500,245545500,8170,8150,8170,8150,127
20231023,093400,244510020,8150,8130,8150,8130,240
20231023,093300,242556790,8130,8130,8130,8130,4
20231023,093200,242524270,8080,8090,8130,8080,692
20231023,093100,236929010,8080,8080,8120,8080,549
20231023,093000,232492880,8080,8150,8150,8050,3574
20231023,092900,203589610,8150,8150,8150,8140,409
20231023,092800,200259370,8150,8150,8150,8150,898
20231023,092700,192940670,8190,8200,8200,8160,1005
20231023,092600,184736030,8200,8200,8200,8200,30
20231023,092500,184490030,8200,8220,8220,8200,1269
20231023,092400,174078140,8220,8250,8250,8220,609
20231023,092300,169060360,8250,8250,8250,8240,23
20231023,092200,168870690,8250,8250,8250,8250,11
20231023,092100,168779940,8250,8300,8330,8250,4227
20231023,092000,133761450,8300,8340,8340,8290,107
20231023,091900,132874080,8300,8300,8300,8300,34
20231023,091800,132591880,8340,8300,8340,8300,93
20231023,091700,131818140,8300,8360,8370,8300,518
20231023,091600,127514050,8370,8350,8370,8300,2970
20231023,091500,102804400,8350,8350,8350,8340,77
20231023,091400,102161650,8340,8310,8340,8310,810
20231023,091300,95426960,8310,8310,8320,8310,673
20231023,091200,89834320,8310,8300,8310,8290,780
20231023,091100,83360000,8290,8280,8290,8250,964
20231023,091000,75380170,8280,8260,8280,8260,336
20231023,090900,72601230,8250,8250,8250,8230,249
20231023,090800,70550180,8260,8260,8260,8260,0
20231023,090700,70550180,8260,8250,8260,8250,201
20231023,090600,68891120,8200,8210,8210,8200,1012
20231023,090500,60592670,8200,8200,8200,8200,414
20231023,090400,57197870,8260,8170,8260,8170,2049
20231023,090300,40399570,8170,8200,8200,8170,895
20231023,090200,33075320,8160,8220,8220,8160,1938
20231023,090100,17188380,8230,8230,8230,8230,652
20231023,090000,11822420,8250,8220,8300,8220,1437