stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,201800,47041924530,9360,9360,9360,9360,64116
20231006,201700,47041924530,9360,9360,9360,9360,0
20231006,201600,47041924530,9360,9360,9360,9360,0
20231006,201500,47041924530,9360,9360,9360,9360,0
20231006,201400,47041924530,9360,9360,9360,9360,0
20231006,201300,47041924530,9360,9360,9360,9360,0
20231006,201200,47041924530,9360,9360,9360,9360,0
20231006,201100,47041924530,9360,9360,9360,9360,0
20231006,201000,47041924530,9360,9360,9360,9360,0
20231006,200900,47041924530,9360,9360,9360,9360,0
20231006,200800,47041924530,9360,9360,9360,9360,0
20231006,200700,47041924530,9360,9360,9360,9360,0
20231006,200600,47041924530,9360,9360,9360,9360,0
20231006,200500,47041924530,9360,9360,9360,9360,0
20231006,200400,47041924530,9360,9360,9360,9360,0
20231006,200300,47041924530,9360,9360,9360,9360,0
20231006,200200,47041924530,9360,9360,9360,9360,0
20231006,200100,47041924530,9360,9360,9360,9360,0
20231006,200000,47041924530,9360,9360,9360,9360,0
20231006,195900,47041924530,9360,9360,9360,9360,0
20231006,195800,47041924530,9360,9360,9360,9360,0
20231006,195700,47041924530,9360,9360,9360,9360,0
20231006,195600,47041924530,9360,9360,9360,9360,0
20231006,195500,47041924530,9360,9360,9360,9360,0
20231006,195400,47041924530,9360,9360,9360,9360,0
20231006,195300,47041924530,9360,9360,9360,9360,0
20231006,195200,47041924530,9360,9360,9360,9360,0
20231006,195100,47041924530,9360,9360,9360,9360,0
20231006,195000,47041924530,9360,9360,9360,9360,0
20231006,194900,47041924530,9360,9360,9360,9360,0
20231006,194800,47041924530,9360,9360,9360,9360,64116
20231006,194700,47041924530,9360,9360,9360,9360,0
20231006,194600,47041924530,9360,9360,9360,9360,0
20231006,194500,47041924530,9360,9360,9360,9360,0
20231006,194400,47041924530,9360,9360,9360,9360,0
20231006,194300,47041924530,9360,9360,9360,9360,0
20231006,194200,47041924530,9360,9360,9360,9360,0
20231006,194100,47041924530,9360,9360,9360,9360,0
20231006,194000,47041924530,9360,9360,9360,9360,0
20231006,193900,47041924530,9360,9360,9360,9360,0
20231006,193800,47041924530,9360,9360,9360,9360,0
20231006,193700,47041924530,9360,9360,9360,9360,0
20231006,193600,47041924530,9360,9360,9360,9360,0
20231006,193500,47041924530,9360,9360,9360,9360,0
20231006,193400,47041924530,9360,9360,9360,9360,0
20231006,193300,47041924530,9360,9360,9360,9360,0
20231006,193200,47041924530,9360,9360,9360,9360,0
20231006,193100,47041924530,9360,9360,9360,9360,0
20231006,193000,47041924530,9360,9360,9360,9360,0
20231006,192900,47041924530,9360,9360,9360,9360,0
20231006,192800,47041924530,9360,9360,9360,9360,0
20231006,192700,47041924530,9360,9360,9360,9360,0
20231006,192600,47041924530,9360,9360,9360,9360,0
20231006,192500,47041924530,9360,9360,9360,9360,0
20231006,192400,47041924530,9360,9360,9360,9360,0
20231006,192300,47041924530,9360,9360,9360,9360,0
20231006,192200,47041924530,9360,9360,9360,9360,0
20231006,192100,47041924530,9360,9360,9360,9360,0
20231006,192000,47041924530,9360,9360,9360,9360,0
20231006,191900,47041924530,9360,9360,9360,9360,0
20231006,191800,47041924530,9360,9360,9360,9360,64116
20231006,191700,47041924530,9360,9360,9360,9360,0
20231006,191600,47041924530,9360,9360,9360,9360,0
20231006,191500,47041924530,9360,9360,9360,9360,0
20231006,191400,47041924530,9360,9360,9360,9360,0
20231006,191300,47041924530,9360,9360,9360,9360,0
20231006,191200,47041924530,9360,9360,9360,9360,0
20231006,191100,47041924530,9360,9360,9360,9360,0
20231006,191000,47041924530,9360,9360,9360,9360,0
20231006,190900,47041924530,9360,9360,9360,9360,0
20231006,190800,47041924530,9360,9360,9360,9360,0
20231006,190700,47041924530,9360,9360,9360,9360,0
20231006,190600,47041924530,9360,9360,9360,9360,0
20231006,190500,47041924530,9360,9360,9360,9360,0
20231006,190400,47041924530,9360,9360,9360,9360,0
20231006,190300,47041924530,9360,9360,9360,9360,0
20231006,190200,47041924530,9360,9360,9360,9360,0
20231006,190100,47041924530,9360,9360,9360,9360,0
20231006,190000,47041924530,9360,9360,9360,9360,0
20231006,185900,47041924530,9360,9360,9360,9360,0
20231006,185800,47041924530,9360,9360,9360,9360,0
20231006,185700,47041924530,9360,9360,9360,9360,0
20231006,185600,47041924530,9360,9360,9360,9360,0
20231006,185500,47041924530,9360,9360,9360,9360,0
20231006,185400,47041924530,9360,9360,9360,9360,0
20231006,185300,47041924530,9360,9360,9360,9360,0
20231006,185200,47041924530,9360,9360,9360,9360,0
20231006,185100,47041924530,9360,9360,9360,9360,0
20231006,185000,47041924530,9360,9360,9360,9360,0
20231006,184900,47041924530,9360,9360,9360,9360,0
20231006,184800,47041924530,9360,9360,9360,9360,64116
20231006,184700,47041924530,9360,9360,9360,9360,0
20231006,184600,47041924530,9360,9360,9360,9360,0
20231006,184500,47041924530,9360,9360,9360,9360,0
20231006,184400,47041924530,9360,9360,9360,9360,0
20231006,184300,47041924530,9360,9360,9360,9360,0
20231006,184200,47041924530,9360,9360,9360,9360,0
20231006,184100,47041924530,9360,9360,9360,9360,0
20231006,184000,47041924530,9360,9360,9360,9360,0
20231006,183900,47041924530,9360,9360,9360,9360,0
20231006,183800,47041924530,9360,9360,9360,9360,0
20231006,183700,47041924530,9360,9360,9360,9360,0
20231006,183600,47041924530,9360,9360,9360,9360,0
20231006,183500,47041924530,9360,9360,9360,9360,0
20231006,183400,47041924530,9360,9360,9360,9360,0
20231006,183300,47041924530,9360,9360,9360,9360,0
20231006,183200,47041924530,9360,9360,9360,9360,0
20231006,183100,47041924530,9360,9360,9360,9360,0
20231006,183000,47041924530,9360,9360,9360,9360,0
20231006,182900,47041924530,9360,9360,9360,9360,0
20231006,182800,47041924530,9360,9360,9360,9360,0
20231006,182700,47041924530,9360,9360,9360,9360,0
20231006,182600,47041924530,9360,9360,9360,9360,0
20231006,182500,47041924530,9360,9360,9360,9360,0
20231006,182400,47041924530,9360,9360,9360,9360,0
20231006,182300,47041924530,9360,9360,9360,9360,0
20231006,182200,47041924530,9360,9360,9360,9360,0
20231006,182100,47041924530,9360,9360,9360,9360,0
20231006,182000,47041924530,9360,9360,9360,9360,0
20231006,181900,47041924530,9360,9360,9360,9360,0
20231006,181800,47041924530,9360,9360,9360,9360,64116
20231006,181700,47041924530,9360,9360,9360,9360,0
20231006,181600,47041924530,9360,9360,9360,9360,0
20231006,181500,47041924530,9360,9360,9360,9360,0
20231006,181400,47041924530,9360,9360,9360,9360,0
20231006,181300,47041924530,9360,9360,9360,9360,0
20231006,181200,47041924530,9360,9360,9360,9360,0
20231006,181100,47041924530,9360,9360,9360,9360,0
20231006,181000,47041924530,9360,9360,9360,9360,0
20231006,180900,47041924530,9360,9360,9360,9360,0
20231006,180800,47041924530,9360,9360,9360,9360,0
20231006,180700,47041924530,9360,9360,9360,9360,0
20231006,180600,47041924530,9360,9360,9360,9360,0
20231006,180500,47041924530,9360,9360,9360,9360,0
20231006,180400,47041924530,9360,9360,9360,9360,0
20231006,180300,47041924530,9360,9360,9360,9360,0
20231006,180200,47041924530,9360,9360,9360,9360,0
20231006,180100,47041924530,9360,9360,9360,9360,0
20231006,180000,47041924530,9360,9360,9360,9360,0
20231006,175900,47041924530,9360,9360,9360,9360,0
20231006,175800,47041924530,9360,9360,9360,9360,0
20231006,175700,47041924530,9360,9360,9360,9360,0
20231006,175600,47041924530,9360,9360,9360,9360,0
20231006,175500,47041924530,9360,9360,9360,9360,0
20231006,175400,47041924530,9360,9360,9360,9360,0
20231006,175300,47041924530,9360,9360,9360,9360,0
20231006,175200,47041924530,9360,9360,9360,9360,0
20231006,175100,47041924530,9360,9360,9360,9360,0
20231006,175000,47041924530,9360,9360,9360,9360,0
20231006,174900,47041924530,9360,9360,9360,9360,0
20231006,174800,47041924530,9360,9360,9360,9360,64116
20231006,174700,47041924530,9360,9360,9360,9360,0
20231006,174600,47041924530,9360,9360,9360,9360,0
20231006,174500,47041924530,9360,9360,9360,9360,0
20231006,174400,47041924530,9360,9360,9360,9360,0
20231006,174300,47041924530,9360,9360,9360,9360,0
20231006,174200,47041924530,9360,9360,9360,9360,0
20231006,174100,47041924530,9360,9360,9360,9360,0
20231006,174000,47041924530,9360,9360,9360,9360,0
20231006,173900,47041924530,9360,9360,9360,9360,0
20231006,173800,47041924530,9360,9360,9360,9360,0
20231006,173700,47041924530,9360,9360,9360,9360,0
20231006,173600,47041924530,9360,9360,9360,9360,0
20231006,173500,47041924530,9360,9360,9360,9360,0
20231006,173400,47041924530,9360,9360,9360,9360,0
20231006,173300,47041924530,9360,9360,9360,9360,0
20231006,173200,47041924530,9360,9360,9360,9360,0
20231006,173100,47041924530,9360,9360,9360,9360,0
20231006,173000,47041924530,9360,9360,9360,9360,0
20231006,172900,47041924530,9360,9360,9360,9360,0
20231006,172800,47041924530,9360,9360,9360,9360,0
20231006,172700,47041924530,9360,9360,9360,9360,0
20231006,172600,47041924530,9360,9360,9360,9360,0
20231006,172500,47041924530,9360,9360,9360,9360,0
20231006,172400,47041924530,9360,9360,9360,9360,0
20231006,172300,47041924530,9360,9360,9360,9360,0
20231006,172200,47041924530,9360,9360,9360,9360,0
20231006,172100,47041924530,9360,9360,9360,9360,0
20231006,172000,47041924530,9360,9360,9360,9360,0
20231006,171900,47041924530,9360,9360,9360,9360,0
20231006,171800,47041924530,9360,9360,9360,9360,64116
20231006,171700,47041924530,9360,9360,9360,9360,0
20231006,171600,47041924530,9360,9360,9360,9360,0
20231006,171500,47041924530,9360,9360,9360,9360,0
20231006,171400,47041924530,9360,9360,9360,9360,0
20231006,171300,47041924530,9360,9360,9360,9360,0
20231006,171200,47041924530,9360,9360,9360,9360,0
20231006,171100,47041924530,9360,9360,9360,9360,0
20231006,171000,47041924530,9360,9360,9360,9360,0
20231006,170900,47041924530,9360,9360,9360,9360,0
20231006,170800,47041924530,9360,9360,9360,9360,0
20231006,170700,47041924530,9360,9360,9360,9360,0
20231006,170600,47041924530,9360,9360,9360,9360,0
20231006,170500,47041924530,9360,9360,9360,9360,0
20231006,170400,47041924530,9360,9360,9360,9360,0
20231006,170300,47041924530,9360,9360,9360,9360,0
20231006,170200,47041924530,9360,9360,9360,9360,0
20231006,170100,47041924530,9360,9360,9360,9360,0
20231006,170000,47041924530,9360,9360,9360,9360,0
20231006,165900,47041924530,9360,9360,9360,9360,0
20231006,165800,47041924530,9360,9360,9360,9360,0
20231006,165700,47041924530,9360,9360,9360,9360,0
20231006,165600,47041924530,9360,9360,9360,9360,0
20231006,165500,47041924530,9360,9360,9360,9360,0
20231006,165400,47041924530,9360,9360,9360,9360,0
20231006,165300,47041924530,9360,9360,9360,9360,0
20231006,165200,47041924530,9360,9360,9360,9360,0
20231006,165100,47041924530,9360,9360,9360,9360,0
20231006,165000,47041924530,9360,9360,9360,9360,0
20231006,164900,47041924530,9360,9360,9360,9360,0
20231006,164800,47041924530,9360,9360,9360,9360,64116
20231006,164700,47041924530,9360,9360,9360,9360,0
20231006,164600,47041924530,9360,9360,9360,9360,0
20231006,164500,47041924530,9360,9360,9360,9360,0
20231006,164400,47041924530,9360,9360,9360,9360,0
20231006,164300,47041924530,9360,9360,9360,9360,0
20231006,164200,47041924530,9360,9360,9360,9360,0
20231006,164100,47041924530,9360,9360,9360,9360,0
20231006,164000,47041924530,9360,9360,9360,9360,0
20231006,163900,47041924530,9360,9360,9360,9360,0
20231006,163800,47041924530,9360,9360,9360,9360,0
20231006,163700,47041924530,9360,9360,9360,9360,0
20231006,163600,47041924530,9360,9360,9360,9360,0
20231006,163500,47041924530,9360,9360,9360,9360,0
20231006,163400,47041924530,9360,9360,9360,9360,0
20231006,163300,47041924530,9360,9360,9360,9360,0
20231006,163200,47041924530,9360,9360,9360,9360,0
20231006,163100,47041924530,9360,9360,9360,9360,0
20231006,163000,47041924530,9360,9360,9360,9360,0
20231006,162900,47041924530,9360,9360,9360,9360,0
20231006,162800,47041924530,9360,9360,9360,9360,0
20231006,162700,47041924530,9360,9360,9360,9360,0
20231006,162600,47041924530,9360,9360,9360,9360,0
20231006,162500,47041924530,9360,9360,9360,9360,0
20231006,162400,47041924530,9360,9360,9360,9360,0
20231006,162300,47041924530,9360,9360,9360,9360,0
20231006,162200,47041924530,9360,9360,9360,9360,0
20231006,162100,47041924530,9360,9360,9360,9360,0
20231006,162000,47041924530,9360,9360,9360,9360,0
20231006,161900,47041924530,9360,9360,9360,9360,0
20231006,161800,47041924530,9360,9360,9360,9360,64116
20231006,161700,47041924530,9360,9360,9360,9360,0
20231006,161600,47041924530,9360,9360,9360,9360,0
20231006,161500,47041924530,9360,9360,9360,9360,0
20231006,161400,47041924530,9360,9360,9360,9360,0
20231006,161300,47041924530,9360,9360,9360,9360,0
20231006,161200,47041924530,9360,9360,9360,9360,0
20231006,161100,47041924530,9360,9360,9360,9360,0
20231006,161000,47041924530,9360,9360,9360,9360,0
20231006,160900,47041924530,9360,9360,9360,9360,0
20231006,160800,47041924530,9360,9360,9360,9360,0
20231006,160700,47041924530,9360,9360,9360,9360,0
20231006,160600,47041924530,9360,9360,9360,9360,0
20231006,160500,47041924530,9360,9360,9360,9360,0
20231006,160400,47041924530,9360,9360,9360,9360,0
20231006,160300,47041924530,9360,9360,9360,9360,0
20231006,160200,47041924530,9360,9360,9360,9360,0
20231006,160100,47041924530,9360,9360,9360,9360,0
20231006,160000,47041924530,9360,9360,9360,9360,0
20231006,155900,47041924530,9360,9360,9360,9360,0
20231006,155800,47041924530,9360,9360,9360,9360,0
20231006,155700,47041924530,9360,9360,9360,9360,0
20231006,155600,47041924530,9360,9360,9360,9360,0
20231006,155500,47041924530,9360,9360,9360,9360,0
20231006,155400,47041924530,9360,9360,9360,9360,0
20231006,155300,47041924530,9360,9360,9360,9360,0
20231006,155200,47041924530,9360,9360,9360,9360,0
20231006,155100,47041924530,9360,9360,9360,9360,0
20231006,155000,47041924530,9360,9360,9360,9360,0
20231006,154900,47041924530,9360,9360,9360,9360,0
20231006,154800,47041924530,9360,9360,9360,9360,64116
20231006,154700,47041924530,9360,9360,9360,9360,0
20231006,154600,47041924530,9360,9360,9360,9360,0
20231006,154500,47041924530,9360,9360,9360,9360,0
20231006,154400,47041924530,9360,9360,9360,9360,0
20231006,154300,47041924530,9360,9360,9360,9360,0
20231006,154200,47041924530,9360,9360,9360,9360,0
20231006,154100,47041924530,9360,9360,9360,9360,0
20231006,154000,47041924530,9360,9360,9360,9360,0
20231006,153900,47041924530,9360,9360,9360,9360,0
20231006,153800,47041924530,9360,9360,9360,9360,0
20231006,153700,47041924530,9360,9360,9360,9360,0
20231006,153600,47041924530,9360,9360,9360,9360,0
20231006,153500,47041924530,9360,9360,9360,9360,0
20231006,153400,47041924530,9360,9360,9360,9360,0
20231006,153300,47041924530,9360,9360,9360,9360,0
20231006,153200,47041924530,9360,9360,9360,9360,0
20231006,153100,47041924530,9360,9360,9360,9360,0
20231006,153000,47041924530,9360,9360,9360,9360,64116
20231006,152900,46441798770,9410,9410,9410,9410,0
20231006,152800,46441798770,9410,9410,9410,9410,0
20231006,152700,46441798770,9410,9410,9410,9410,0
20231006,152600,46441798770,9410,9410,9410,9410,0
20231006,152500,46441798770,9410,9410,9410,9410,0
20231006,152400,46441798770,9410,9410,9410,9410,0
20231006,152300,46441798770,9410,9410,9410,9410,0
20231006,152200,46441798770,9410,9410,9410,9410,0
20231006,152100,46441798770,9410,9410,9410,9410,0
20231006,152000,46441798770,9410,9410,9410,9410,0
20231006,151900,46441798770,9410,9400,9420,9380,21093
20231006,151800,46243480100,9400,9380,9400,9360,11667
20231006,151700,46134072180,9370,9380,9390,9360,5190
20231006,151600,46085414210,9370,9360,9380,9350,10347
20231006,151500,45988520310,9360,9360,9370,9340,6022
20231006,151400,45932172590,9350,9370,9370,9340,10973
20231006,151300,45829541230,9370,9380,9390,9360,3274
20231006,151200,45798847590,9380,9380,9390,9350,9441
20231006,151100,45710382000,9380,9380,9390,9360,5405
20231006,151000,45659723320,9370,9400,9400,9360,10081
20231006,150900,45565191410,9400,9430,9430,9380,18726
20231006,150800,45389063570,9430,9440,9450,9420,3134
20231006,150700,45359495150,9440,9420,9450,9410,2964
20231006,150600,45331586650,9410,9440,9440,9400,29435
20231006,150500,45054075470,9440,9460,9460,9440,12605
20231006,150400,44934949850,9460,9480,9480,9460,3854
20231006,150300,44898482170,9480,9460,9480,9460,5893
20231006,150200,44842715750,9460,9460,9470,9450,2585
20231006,150100,44818265110,9470,9490,9490,9460,2651
20231006,150000,44793168060,9490,9490,9510,9480,13013
20231006,145900,44669620610,9490,9470,9500,9470,8175
20231006,145800,44592083200,9470,9470,9480,9460,8471
20231006,145700,44511863390,9470,9440,9470,9440,2359
20231006,145600,44489547010,9430,9460,9480,9420,7514
20231006,145500,44418670070,9450,9470,9490,9450,23515
20231006,145400,44195905450,9490,9460,9500,9450,18924
20231006,145300,44016450940,9460,9460,9460,9410,15232
20231006,145200,43872585780,9460,9400,9480,9400,20752
20231006,145100,43676774770,9400,9360,9400,9360,14587
20231006,145000,43539991110,9370,9280,9370,9280,19669
20231006,144900,43356293950,9290,9290,9310,9280,9576
20231006,144800,43267318260,9290,9300,9320,9290,8237
20231006,144700,43190726560,9320,9360,9370,9300,14927
20231006,144600,43051402590,9360,9350,9360,9320,11300
20231006,144500,42945837110,9340,9310,9340,9300,16821
20231006,144400,42789188390,9310,9350,9360,9250,48500
20231006,144300,42337687610,9350,9350,9370,9340,11173
20231006,144200,42233234390,9340,9360,9390,9330,25859
20231006,144100,41991436130,9360,9420,9430,9360,34425
20231006,144000,41668099980,9430,9440,9440,9410,13991
20231006,143900,41536328310,9440,9470,9470,9440,5923
20231006,143800,41480355730,9470,9450,9480,9440,7402
20231006,143700,41410308550,9450,9430,9470,9420,12157
20231006,143600,41295600450,9430,9480,9480,9400,56907
20231006,143500,40759130040,9490,9500,9550,9480,17007
20231006,143400,40597244830,9500,9480,9500,9470,8692
20231006,143300,40514824610,9490,9490,9490,9490,0
20231006,143200,40514824610,9490,9520,9530,9490,15757
20231006,143100,40365175150,9520,9520,9540,9500,6477
20231006,143000,40303534200,9520,9500,9530,9490,5257
20231006,142900,40253578670,9510,9510,9520,9490,31398
20231006,142800,39955292660,9510,9550,9550,9510,16796
20231006,142700,39795408280,9550,9560,9570,9530,4448
20231006,142600,39752975200,9570,9550,9580,9540,8808
20231006,142500,39668865040,9580,9540,9600,9540,8075
20231006,142400,39591722200,9540,9560,9560,9530,11580
20231006,142300,39481181520,9560,9580,9580,9540,7481
20231006,142200,39409631270,9580,9570,9600,9550,6267
20231006,142100,39349664730,9570,9590,9620,9550,5474
20231006,142000,39297204420,9590,9540,9590,9510,34455
20231006,141900,38968843270,9540,9560,9560,9540,7952
20231006,141800,38892951740,9560,9590,9600,9540,18579
20231006,141700,38715256230,9590,9610,9620,9570,8588
20231006,141600,38632769830,9610,9570,9610,9560,8332
20231006,141500,38552948970,9580,9600,9600,9550,22940
20231006,141400,38333372100,9600,9590,9620,9580,14665
20231006,141300,38192715090,9590,9650,9650,9590,43360
20231006,141200,37775969290,9650,9680,9680,9640,26831
20231006,141100,37516912690,9680,9680,9690,9670,2622
20231006,141000,37491536600,9670,9670,9680,9660,3191
20231006,140900,37460678810,9670,9690,9690,9660,3654
20231006,140800,37425341430,9690,9690,9690,9660,11924
20231006,140700,37310038820,9680,9710,9710,9680,5188
20231006,140600,37259741840,9710,9710,9710,9690,758
20231006,140500,37252392720,9700,9730,9730,9700,2345
20231006,140400,37229615040,9730,9710,9730,9710,535
20231006,140300,37224413900,9710,9690,9720,9680,2377
20231006,140200,37201362160,9690,9700,9700,9690,2219
20231006,140100,37179857040,9690,9700,9700,9680,832
20231006,140000,37171797310,9680,9690,9690,9680,1589
20231006,135900,37156411000,9690,9710,9710,9650,25152
20231006,135800,36913074840,9720,9710,9720,9700,1741
20231006,135700,36896183090,9700,9700,9710,9700,2641
20231006,135600,36870565040,9700,9690,9700,9680,3405
20231006,135500,36837564920,9690,9670,9690,9670,1017
20231006,135400,36827713870,9680,9680,9690,9680,2221
20231006,135300,36806210460,9680,9680,9690,9670,4259
20231006,135200,36764991440,9680,9690,9690,9670,3573
20231006,135100,36730399140,9690,9690,9690,9680,1518
20231006,135000,36715689740,9700,9700,9710,9690,1760
20231006,134900,36698617830,9700,9680,9700,9680,5807
20231006,134800,36642377860,9670,9680,9680,9670,4048
20231006,134700,36603224500,9680,9700,9700,9680,5247
20231006,134600,36552406690,9690,9710,9720,9690,4701
20231006,134500,36506795990,9730,9730,9750,9710,6062
20231006,134400,36447904720,9730,9720,9730,9710,1795
20231006,134300,36430457370,9710,9690,9720,9660,15064
20231006,134200,36284458160,9700,9660,9700,9650,23754
20231006,134100,36054621700,9650,9680,9680,9650,26549
20231006,134000,35798196560,9670,9680,9680,9670,18820
20231006,133900,35616090940,9680,9690,9700,9670,25790
20231006,133800,35366394170,9700,9720,9720,9690,17726
20231006,133700,35194357480,9720,9740,9750,9720,9331
20231006,133600,35103570230,9730,9770,9770,9730,14139
20231006,133500,34965752360,9770,9770,9780,9760,3271
20231006,133400,34933800180,9770,9770,9820,9770,6545
20231006,133300,34869725020,9770,9770,9780,9750,5241
20231006,133200,34818540630,9770,9770,9790,9770,3517
20231006,133100,34784144000,9770,9750,9770,9730,3200
20231006,133000,34752939600,9770,9790,9800,9740,8147
20231006,132900,34673364180,9790,9760,9840,9760,12950
20231006,132800,34546647290,9760,9750,9760,9730,8422
20231006,132700,34464569230,9750,9720,9770,9710,5598
20231006,132600,34410081480,9720,9730,9730,9690,6358
20231006,132500,34348395520,9710,9770,9780,9670,35596
20231006,132400,34002735160,9770,9750,9790,9740,12972
20231006,132300,33875925890,9740,9720,9770,9710,17745
20231006,132200,33702997990,9720,9730,9730,9680,39645
20231006,132100,33318357080,9730,9840,9850,9650,87638
20231006,132000,32462556760,9840,9850,9850,9820,22747
20231006,131900,32238904480,9850,9870,9870,9830,40306
20231006,131800,31841802710,9870,9930,9930,9860,30153
20231006,131700,31543240930,9940,9930,9940,9920,5503
20231006,131600,31488591210,9930,9950,9950,9920,21173
20231006,131500,31278321760,9940,9970,9970,9940,7578
20231006,131400,31202894220,9960,9960,9970,9950,7400
20231006,131300,31129208080,9960,9950,9970,9940,3428
20231006,131200,31095091850,9950,9950,9980,9950,10781
20231006,131100,30987691530,9980,9940,9980,9920,17734
20231006,131000,30811518490,9940,9960,9960,9940,12497
20231006,130900,30687198280,9960,9970,9980,9950,9037
20231006,130800,30597155460,9980,9990,10000,9970,8709
20231006,130700,30510217800,10000,10020,10020,9990,6667
20231006,130600,30443542060,10010,10000,10020,10000,5425
20231006,130500,30389275280,10000,9990,10000,9980,10617
20231006,130400,30283145770,9990,9990,10000,9990,2364
20231006,130300,30259525350,10000,9970,10000,9960,3245
20231006,130200,30227135750,9970,9980,10000,9960,21615
20231006,130100,30011451580,9980,10070,10070,9910,60683
20231006,130000,29405804080,10070,10100,10100,10070,11323
20231006,125900,29291656410,10100,10110,10110,10090,2198
20231006,125800,29269469170,10110,10090,10120,10080,6667
20231006,125700,29202185740,10120,10100,10120,10080,12431
20231006,125600,29076661610,10100,10130,10130,10090,12483
20231006,125500,28950538290,10130,10110,10130,10100,13419
20231006,125400,28814867220,10120,10150,10150,10110,8052
20231006,125300,28733377560,10150,10160,10160,10130,1940
20231006,125200,28713683530,10160,10170,10170,10120,13253
20231006,125100,28579375940,10170,10180,10180,10140,2292
20231006,125000,28556107250,10180,10180,10190,10150,3783
20231006,124900,28517652680,10180,10130,10180,10130,5510
20231006,124800,28461701440,10130,10150,10160,10120,17525
20231006,124700,28284128480,10150,10170,10170,10150,19285
20231006,124600,28088197810,10180,10170,10180,10170,810
20231006,124500,28079956230,10170,10190,10190,10170,1735
20231006,124400,28062310130,10190,10170,10190,10170,999
20231006,124300,28052145450,10170,10180,10190,10170,1145
20231006,124200,28040489940,10190,10190,10190,10180,131
20231006,124100,28039155820,10180,10190,10190,10180,1011
20231006,124000,28028861640,10190,10190,10190,10170,3042
20231006,123900,27997906740,10190,10180,10190,10180,891
20231006,123800,27988832980,10180,10180,10190,10170,2560
20231006,123700,27962771850,10180,10190,10190,10170,1880
20231006,123600,27943632630,10180,10170,10190,10170,1930
20231006,123500,27923992520,10170,10180,10180,10170,1769
20231006,123400,27905987780,10180,10180,10200,10180,1997
20231006,123300,27885655840,10180,10190,10190,10170,3586
20231006,123200,27849147320,10190,10200,10200,10190,408
20231006,123100,27844987790,10200,10170,10200,10160,2597
20231006,123000,27818574240,10170,10190,10190,10170,8374
20231006,122900,27733363720,10190,10190,10190,10180,4003
20231006,122800,27692601290,10210,10200,10210,10200,423
20231006,122700,27688286060,10200,10190,10200,10190,2796
20231006,122600,27659789590,10190,10210,10210,10190,1864
20231006,122500,27640784620,10190,10210,10220,10180,693
20231006,122400,27633707930,10210,10210,10210,10180,5697
20231006,122300,27575644290,10210,10180,10210,10180,1127
20231006,122200,27564155890,10180,10190,10200,10180,2274
20231006,122100,27540984090,10190,10210,10210,10190,1872
20231006,122000,27521900510,10200,10200,10210,10200,944
20231006,121900,27512271600,10210,10200,10210,10200,1133
20231006,121800,27500711910,10210,10220,10220,10200,1223
20231006,121700,27488234750,10210,10210,10210,10200,605
20231006,121600,27482058900,10200,10210,10220,10200,1187
20231006,121500,27469939380,10220,10180,10220,10180,911
20231006,121400,27460650190,10180,10180,10190,10170,1308
20231006,121300,27447339730,10180,10190,10190,10180,2884
20231006,121200,27417974680,10190,10200,10210,10190,2542
20231006,121100,27392060980,10200,10210,10220,10190,5579
20231006,121000,27335175580,10210,10210,10220,10210,966
20231006,120900,27325312180,10210,10210,10210,10200,1233
20231006,120800,27312725490,10210,10230,10230,10210,465
20231006,120700,27307973820,10230,10220,10230,10210,1399
20231006,120600,27293680870,10220,10220,10230,10220,492
20231006,120500,27288651580,10220,10230,10230,10220,184
20231006,120400,27286769420,10230,10210,10230,10210,218
20231006,120300,27284543300,10200,10210,10210,10200,851
20231006,120200,27275861560,10200,10210,10220,10200,1376
20231006,120100,27261813770,10210,10230,10230,10210,26
20231006,120000,27261547830,10210,10210,10230,10200,3063
20231006,115900,27230299060,10220,10230,10230,10210,3594
20231006,115800,27193584130,10240,10230,10240,10230,312
20231006,115700,27190392360,10230,10230,10230,10220,1338
20231006,115600,27176715960,10230,10230,10230,10220,1174
20231006,115500,27164706700,10230,10240,10250,10230,2444
20231006,115400,27139689140,10240,10240,10250,10240,804
20231006,115300,27131456170,10240,10240,10240,10240,206
20231006,115200,27129346730,10240,10250,10250,10240,1429
20231006,115100,27114705270,10250,10250,10260,10250,150
20231006,115000,27113167750,10240,10240,10240,10230,451
20231006,114900,27108552190,10240,10240,10240,10230,2804
20231006,114800,27079864330,10240,10250,10260,10230,874
20231006,114700,27070914020,10260,10260,10270,10230,2999
20231006,114600,27040186240,10260,10270,10270,10250,406
20231006,114500,27036024480,10250,10260,10280,10250,1604
20231006,114400,27019570210,10290,10280,10300,10260,879
20231006,114300,27010541900,10280,10280,10310,10260,2454
20231006,114200,26985304660,10280,10300,10310,10260,2797
20231006,114100,26956569690,10300,10280,10300,10260,3303
20231006,114000,26922610420,10280,10280,10280,10280,160
20231006,113900,26920965620,10280,10260,10280,10240,786
20231006,113800,26912898000,10260,10250,10290,10240,2541
20231006,113700,26886840760,10250,10300,10300,10250,1445
20231006,113600,26871982060,10300,10260,10300,10260,12291
20231006,113500,26745736590,10270,10330,10330,10260,6480
20231006,113400,26679093540,10290,10340,10350,10260,26322
20231006,113300,26408109470,10340,10270,10340,10250,27062
20231006,113200,26129621210,10250,10230,10280,10210,6159
20231006,113100,26066520350,10230,10210,10230,10200,2149
20231006,113000,26044566930,10220,10210,10230,10200,1273
20231006,112900,26031558360,10210,10210,10220,10200,1316
20231006,112800,26018117930,10210,10210,10210,10200,3181
20231006,112700,25985666740,10210,10200,10210,10200,2010
20231006,112600,25965164080,10200,10210,10210,10190,5101
20231006,112500,25913133700,10210,10210,10210,10200,374
20231006,112400,25909315230,10200,10220,10220,10200,4979
20231006,112300,25858478390,10220,10200,10220,10200,1322
20231006,112200,25844989530,10200,10190,10200,10170,5675
20231006,112100,25787161920,10180,10210,10220,10180,4685
20231006,112000,25739434400,10220,10190,10220,10180,4218
20231006,111900,25696418120,10180,10160,10190,10160,6069
20231006,111800,25634721380,10170,10150,10170,10150,11160
20231006,111700,25521374480,10150,10180,10180,10150,20968
20231006,111600,25308387230,10170,10230,10250,10170,39907
20231006,111500,24901423200,10260,10270,10270,10210,11077
20231006,111400,24788052950,10270,10310,10310,10250,9690
20231006,111300,24688556940,10310,10280,10320,10230,32286
20231006,111200,24357280090,10280,10240,10320,10230,13698
20231006,111100,24216676570,10240,10240,10240,10210,21192
20231006,111000,24000163480,10240,10270,10270,10210,29552
20231006,110900,23697356830,10240,10310,10310,10240,52364
20231006,110800,23158927390,10310,10310,10310,10300,15452
20231006,110700,22999633410,10310,10330,10340,10310,8185
20231006,110600,22915145370,10330,10340,10340,10330,8827
20231006,110500,22823947790,10340,10350,10350,10340,3527
20231006,110400,22787476990,10340,10360,10360,10340,2760
20231006,110300,22758917860,10360,10360,10360,10360,73
20231006,110200,22758161580,10380,10360,10380,10360,1151
20231006,110100,22746216560,10380,10380,10380,10360,337
20231006,110000,22742720900,10380,10390,10390,10380,343
20231006,105900,22739159410,10390,10350,10390,10340,1176
20231006,105800,22726971200,10340,10340,10350,10340,643
20231006,105700,22720321360,10340,10350,10350,10340,1153
20231006,105600,22708398460,10340,10350,10350,10340,3096
20231006,105500,22676377680,10340,10350,10350,10340,1403
20231006,105400,22661868090,10350,10350,10350,10350,8147
20231006,105300,22577546640,10360,10360,10360,10360,973
20231006,105200,22567466360,10360,10360,10360,10360,644
20231006,105100,22560794520,10360,10360,10360,10350,689
20231006,105000,22553656510,10360,10370,10370,10350,2716
20231006,104900,22525524960,10370,10360,10380,10350,1111
20231006,104800,22514015140,10350,10380,10380,10350,4884
20231006,104700,22463388460,10390,10390,10390,10380,2101
20231006,104600,22441572360,10400,10400,10400,10380,666
20231006,104500,22434649880,10400,10400,10400,10390,686
20231006,104400,22427519010,10400,10400,10400,10400,937
20231006,104300,22417774210,10400,10380,10400,10370,1406
20231006,104200,22403181120,10380,10390,10390,10380,369
20231006,104100,22399348690,10390,10390,10390,10380,1428
20231006,104000,22384514740,10390,10390,10400,10380,1502
20231006,103900,22368909150,10390,10380,10390,10380,2322
20231006,103800,22344788570,10380,10390,10390,10380,890
20231006,103700,22335542510,10390,10370,10390,10370,395
20231006,103600,22331442920,10370,10360,10390,10360,728
20231006,103500,22323885680,10360,10380,10390,10360,1591
20231006,103400,22307390850,10380,10360,10390,10360,1457
20231006,103300,22292262650,10360,10350,10380,10350,1649
20231006,103200,22275165860,10360,10340,10360,10340,3278
20231006,103100,22241255110,10340,10350,10360,10340,8191
20231006,103000,22156505350,10360,10360,10380,10360,1282
20231006,102900,22143221840,10360,10360,10370,10360,2233
20231006,102800,22120087860,10360,10370,10380,10360,3411
20231006,102700,22084723080,10370,10370,10380,10370,1606
20231006,102600,22068065440,10380,10380,10380,10360,2289
20231006,102500,22044325930,10380,10380,10390,10380,844
20231006,102400,22035562210,10380,10390,10390,10370,5746
20231006,102300,21975916900,10390,10400,10400,10380,2428
20231006,102200,21950683460,10400,10390,10410,10380,6272
20231006,102100,21885543700,10420,10450,10450,10400,18869
20231006,102000,21689002220,10450,10430,10460,10430,8420
20231006,101900,21601030770,10440,10430,10440,10420,2548
20231006,101800,21574447270,10420,10410,10430,10400,2104
20231006,101700,21552534410,10420,10410,10420,10410,269
20231006,101600,21549733980,10410,10410,10420,10400,1665
20231006,101500,21532401410,10410,10400,10410,10400,1299
20231006,101400,21518888840,10400,10390,10400,10390,2562
20231006,101300,21492252460,10380,10390,10390,10380,1384
20231006,101200,21477879820,10390,10400,10400,10380,1618
20231006,101100,21461064970,10400,10400,10410,10390,3934
20231006,101000,21420165170,10400,10390,10400,10390,1952
20231006,100900,21399867220,10390,10390,10400,10380,4701
20231006,100800,21351001250,10380,10390,10390,10370,2723
20231006,100700,21322733430,10380,10370,10390,10370,802
20231006,100600,21314409700,10370,10370,10370,10360,4236
20231006,100500,21270494430,10360,10340,10370,10340,1096
20231006,100400,21259142300,10360,10330,10360,10320,7585
20231006,100300,21180685120,10330,10350,10350,10330,11020
20231006,100200,21066789280,10350,10340,10360,10340,4387
20231006,100100,21021384190,10350,10360,10360,10350,3075
20231006,100000,20989556110,10350,10340,10360,10330,2435
20231006,095900,20964370260,10360,10400,10400,10330,13397
20231006,095800,20825599570,10390,10400,10400,10390,1665
20231006,095700,20808295120,10400,10380,10400,10370,2305
20231006,095600,20784361190,10380,10400,10410,10380,4359
20231006,095500,20739049970,10410,10410,10420,10400,2136
20231006,095400,20716816350,10410,10410,10420,10390,12842
20231006,095300,20583213740,10400,10390,10410,10360,5115
20231006,095200,20530104140,10390,10370,10390,10360,5015
20231006,095100,20478054890,10370,10400,10400,10360,3370
20231006,095000,20443078320,10400,10410,10410,10360,7308
20231006,094900,20367154250,10410,10340,10410,10330,7732
20231006,094800,20286904080,10340,10330,10340,10310,25129
20231006,094700,20027629390,10330,10340,10350,10330,9027
20231006,094600,19934305300,10340,10370,10370,10340,5347
20231006,094500,19878975950,10370,10400,10410,10340,19686
20231006,094400,19674966450,10370,10400,10420,10360,11941
20231006,094300,19551087630,10390,10430,10430,10380,11492
20231006,094200,19431367430,10430,10400,10440,10390,6708
20231006,094100,19361489840,10400,10440,10460,10390,13686
20231006,094000,19218788260,10440,10450,10470,10380,20488
20231006,093900,19005352960,10450,10460,10480,10400,26331
20231006,093800,18730819840,10470,10450,10480,10420,10798
20231006,093700,18617919900,10450,10460,10460,10390,29124
20231006,093600,18314300140,10460,10440,10460,10400,13916
20231006,093500,18169098340,10440,10450,10460,10390,39441
20231006,093400,17757962010,10450,10450,10480,10410,20007
20231006,093300,17548960850,10450,10400,10490,10360,24626
20231006,093200,17291948370,10400,10430,10450,10360,46199
20231006,093100,16810743820,10430,10450,10470,10390,27059
20231006,093000,16528652760,10450,10390,10470,10380,35748
20231006,092900,16156065070,10390,10410,10480,10300,62193
20231006,092800,15511722450,10420,10480,10500,10410,24987
20231006,092700,15250292710,10480,10450,10510,10450,28316
20231006,092600,14953516220,10480,10510,10530,10440,19047
20231006,092500,14754053370,10510,10530,10560,10410,55929
20231006,092400,14167725430,10530,10560,10580,10520,22170
20231006,092300,13934065480,10560,10550,10580,10520,29241
20231006,092200,13625648900,10550,10550,10580,10530,35024
20231006,092100,13256024910,10550,10550,10590,10510,32996
20231006,092000,12908171830,10570,10550,10580,10540,26961
20231006,091900,12623717700,10550,10600,10600,10540,49076
20231006,091800,12104680360,10600,10560,10600,10550,52603
20231006,091700,11548707730,10560,10570,10630,10550,35145
20231006,091600,11177142600,10570,10600,10650,10530,51863
20231006,091500,10628795690,10650,10610,10650,10580,39765
20231006,091400,10206542920,10610,10570,10680,10550,72310
20231006,091300,9440627020,10560,10580,10590,10540,28693
20231006,091200,9137117890,10580,10570,10600,10530,41553
20231006,091100,8698034890,10570,10630,10630,10540,63396
20231006,091000,8027977150,10630,10600,10630,10540,33781
20231006,090900,7669428960,10600,10570,10600,10500,23740
20231006,090800,7419426660,10540,10600,10600,10520,18376
20231006,090700,7225614190,10600,10600,10620,10540,38989
20231006,090600,6813301900,10590,10630,10630,10560,71670
20231006,090500,6054467570,10600,10550,10630,10540,58307
20231006,090400,5437407270,10550,10490,10650,10480,73449
20231006,090300,4662656800,10480,10540,10550,10440,82235
20231006,090200,3799675220,10540,10560,10580,10510,67427
20231006,090100,3089004670,10580,10600,10610,10520,104493
20231006,090000,1984302240,10600,10540,10710,10540,187494