stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,201900,19344459210,8920,8920,8920,8920,20168
20231010,201800,19344459210,8920,8920,8920,8920,0
20231010,201700,19344459210,8920,8920,8920,8920,0
20231010,201600,19344459210,8920,8920,8920,8920,0
20231010,201500,19344459210,8920,8920,8920,8920,0
20231010,201400,19344459210,8920,8920,8920,8920,0
20231010,201300,19344459210,8920,8920,8920,8920,0
20231010,201200,19344459210,8920,8920,8920,8920,0
20231010,201100,19344459210,8920,8920,8920,8920,0
20231010,201000,19344459210,8920,8920,8920,8920,0
20231010,200900,19344459210,8920,8920,8920,8920,0
20231010,200800,19344459210,8920,8920,8920,8920,0
20231010,200700,19344459210,8920,8920,8920,8920,0
20231010,200600,19344459210,8920,8920,8920,8920,0
20231010,200500,19344459210,8920,8920,8920,8920,0
20231010,200400,19344459210,8920,8920,8920,8920,0
20231010,200300,19344459210,8920,8920,8920,8920,0
20231010,200200,19344459210,8920,8920,8920,8920,0
20231010,200100,19344459210,8920,8920,8920,8920,0
20231010,200000,19344459210,8920,8920,8920,8920,0
20231010,195900,19344459210,8920,8920,8920,8920,0
20231010,195800,19344459210,8920,8920,8920,8920,0
20231010,195700,19344459210,8920,8920,8920,8920,0
20231010,195600,19344459210,8920,8920,8920,8920,0
20231010,195500,19344459210,8920,8920,8920,8920,0
20231010,195400,19344459210,8920,8920,8920,8920,0
20231010,195300,19344459210,8920,8920,8920,8920,0
20231010,195200,19344459210,8920,8920,8920,8920,0
20231010,195100,19344459210,8920,8920,8920,8920,0
20231010,195000,19344459210,8920,8920,8920,8920,0
20231010,194900,19344459210,8920,8920,8920,8920,20168
20231010,194800,19344459210,8920,8920,8920,8920,0
20231010,194700,19344459210,8920,8920,8920,8920,0
20231010,194600,19344459210,8920,8920,8920,8920,0
20231010,194500,19344459210,8920,8920,8920,8920,0
20231010,194400,19344459210,8920,8920,8920,8920,0
20231010,194300,19344459210,8920,8920,8920,8920,0
20231010,194200,19344459210,8920,8920,8920,8920,0
20231010,194100,19344459210,8920,8920,8920,8920,0
20231010,194000,19344459210,8920,8920,8920,8920,0
20231010,193900,19344459210,8920,8920,8920,8920,0
20231010,193800,19344459210,8920,8920,8920,8920,0
20231010,193700,19344459210,8920,8920,8920,8920,0
20231010,193600,19344459210,8920,8920,8920,8920,0
20231010,193500,19344459210,8920,8920,8920,8920,0
20231010,193400,19344459210,8920,8920,8920,8920,0
20231010,193300,19344459210,8920,8920,8920,8920,0
20231010,193200,19344459210,8920,8920,8920,8920,0
20231010,193100,19344459210,8920,8920,8920,8920,0
20231010,193000,19344459210,8920,8920,8920,8920,0
20231010,192900,19344459210,8920,8920,8920,8920,0
20231010,192800,19344459210,8920,8920,8920,8920,0
20231010,192700,19344459210,8920,8920,8920,8920,0
20231010,192600,19344459210,8920,8920,8920,8920,0
20231010,192500,19344459210,8920,8920,8920,8920,0
20231010,192400,19344459210,8920,8920,8920,8920,0
20231010,192300,19344459210,8920,8920,8920,8920,0
20231010,192200,19344459210,8920,8920,8920,8920,0
20231010,192100,19344459210,8920,8920,8920,8920,0
20231010,192000,19344459210,8920,8920,8920,8920,0
20231010,191900,19344459210,8920,8920,8920,8920,20168
20231010,191800,19344459210,8920,8920,8920,8920,0
20231010,191700,19344459210,8920,8920,8920,8920,0
20231010,191600,19344459210,8920,8920,8920,8920,0
20231010,191500,19344459210,8920,8920,8920,8920,0
20231010,191400,19344459210,8920,8920,8920,8920,0
20231010,191300,19344459210,8920,8920,8920,8920,0
20231010,191200,19344459210,8920,8920,8920,8920,0
20231010,191100,19344459210,8920,8920,8920,8920,0
20231010,191000,19344459210,8920,8920,8920,8920,0
20231010,190900,19344459210,8920,8920,8920,8920,0
20231010,190800,19344459210,8920,8920,8920,8920,0
20231010,190700,19344459210,8920,8920,8920,8920,0
20231010,190600,19344459210,8920,8920,8920,8920,0
20231010,190500,19344459210,8920,8920,8920,8920,0
20231010,190400,19344459210,8920,8920,8920,8920,0
20231010,190300,19344459210,8920,8920,8920,8920,0
20231010,190200,19344459210,8920,8920,8920,8920,0
20231010,190100,19344459210,8920,8920,8920,8920,0
20231010,190000,19344459210,8920,8920,8920,8920,0
20231010,185900,19344459210,8920,8920,8920,8920,0
20231010,185800,19344459210,8920,8920,8920,8920,0
20231010,185700,19344459210,8920,8920,8920,8920,0
20231010,185600,19344459210,8920,8920,8920,8920,0
20231010,185500,19344459210,8920,8920,8920,8920,0
20231010,185400,19344459210,8920,8920,8920,8920,0
20231010,185300,19344459210,8920,8920,8920,8920,0
20231010,185200,19344459210,8920,8920,8920,8920,0
20231010,185100,19344459210,8920,8920,8920,8920,0
20231010,185000,19344459210,8920,8920,8920,8920,0
20231010,184900,19344459210,8920,8920,8920,8920,20168
20231010,184800,19344459210,8920,8920,8920,8920,0
20231010,184700,19344459210,8920,8920,8920,8920,0
20231010,184600,19344459210,8920,8920,8920,8920,0
20231010,184500,19344459210,8920,8920,8920,8920,0
20231010,184400,19344459210,8920,8920,8920,8920,0
20231010,184300,19344459210,8920,8920,8920,8920,0
20231010,184200,19344459210,8920,8920,8920,8920,0
20231010,184100,19344459210,8920,8920,8920,8920,0
20231010,184000,19344459210,8920,8920,8920,8920,0
20231010,183900,19344459210,8920,8920,8920,8920,0
20231010,183800,19344459210,8920,8920,8920,8920,0
20231010,183700,19344459210,8920,8920,8920,8920,0
20231010,183600,19344459210,8920,8920,8920,8920,0
20231010,183500,19344459210,8920,8920,8920,8920,0
20231010,183400,19344459210,8920,8920,8920,8920,0
20231010,183300,19344459210,8920,8920,8920,8920,0
20231010,183200,19344459210,8920,8920,8920,8920,0
20231010,183100,19344459210,8920,8920,8920,8920,0
20231010,183000,19344459210,8920,8920,8920,8920,0
20231010,182900,19344459210,8920,8920,8920,8920,0
20231010,182800,19344459210,8920,8920,8920,8920,0
20231010,182700,19344459210,8920,8920,8920,8920,0
20231010,182600,19344459210,8920,8920,8920,8920,0
20231010,182500,19344459210,8920,8920,8920,8920,0
20231010,182400,19344459210,8920,8920,8920,8920,0
20231010,182300,19344459210,8920,8920,8920,8920,0
20231010,182200,19344459210,8920,8920,8920,8920,0
20231010,182100,19344459210,8920,8920,8920,8920,0
20231010,182000,19344459210,8920,8920,8920,8920,0
20231010,181900,19344459210,8920,8920,8920,8920,20168
20231010,181800,19344459210,8920,8920,8920,8920,0
20231010,181700,19344459210,8920,8920,8920,8920,0
20231010,181600,19344459210,8920,8920,8920,8920,0
20231010,181500,19344459210,8920,8920,8920,8920,0
20231010,181400,19344459210,8920,8920,8920,8920,0
20231010,181300,19344459210,8920,8920,8920,8920,0
20231010,181200,19344459210,8920,8920,8920,8920,0
20231010,181100,19344459210,8920,8920,8920,8920,0
20231010,181000,19344459210,8920,8920,8920,8920,0
20231010,180900,19344459210,8920,8920,8920,8920,0
20231010,180800,19344459210,8920,8920,8920,8920,0
20231010,180700,19344459210,8920,8920,8920,8920,0
20231010,180600,19344459210,8920,8920,8920,8920,0
20231010,180500,19344459210,8920,8920,8920,8920,0
20231010,180400,19344459210,8920,8920,8920,8920,0
20231010,180300,19344459210,8920,8920,8920,8920,0
20231010,180200,19344459210,8920,8920,8920,8920,0
20231010,180100,19344459210,8920,8920,8920,8920,0
20231010,180000,19344459210,8920,8920,8920,8920,0
20231010,175900,19344459210,8920,8920,8920,8920,0
20231010,175800,19344459210,8920,8920,8920,8920,0
20231010,175700,19344459210,8920,8920,8920,8920,0
20231010,175600,19344459210,8920,8920,8920,8920,0
20231010,175500,19344459210,8920,8920,8920,8920,0
20231010,175400,19344459210,8920,8920,8920,8920,0
20231010,175300,19344459210,8920,8920,8920,8920,0
20231010,175200,19344459210,8920,8920,8920,8920,0
20231010,175100,19344459210,8920,8920,8920,8920,0
20231010,175000,19344459210,8920,8920,8920,8920,0
20231010,174900,19344459210,8920,8920,8920,8920,20168
20231010,174800,19344459210,8920,8920,8920,8920,0
20231010,174700,19344459210,8920,8920,8920,8920,0
20231010,174600,19344459210,8920,8920,8920,8920,0
20231010,174500,19344459210,8920,8920,8920,8920,0
20231010,174400,19344459210,8920,8920,8920,8920,0
20231010,174300,19344459210,8920,8920,8920,8920,0
20231010,174200,19344459210,8920,8920,8920,8920,0
20231010,174100,19344459210,8920,8920,8920,8920,0
20231010,174000,19344459210,8920,8920,8920,8920,0
20231010,173900,19344459210,8920,8920,8920,8920,0
20231010,173800,19344459210,8920,8920,8920,8920,0
20231010,173700,19344459210,8920,8920,8920,8920,0
20231010,173600,19344459210,8920,8920,8920,8920,0
20231010,173500,19344459210,8920,8920,8920,8920,0
20231010,173400,19344459210,8920,8920,8920,8920,0
20231010,173300,19344459210,8920,8920,8920,8920,0
20231010,173200,19344459210,8920,8920,8920,8920,0
20231010,173100,19344459210,8920,8920,8920,8920,0
20231010,173000,19344459210,8920,8920,8920,8920,0
20231010,172900,19344459210,8920,8920,8920,8920,0
20231010,172800,19344459210,8920,8920,8920,8920,0
20231010,172700,19344459210,8920,8920,8920,8920,0
20231010,172600,19344459210,8920,8920,8920,8920,0
20231010,172500,19344459210,8920,8920,8920,8920,0
20231010,172400,19344459210,8920,8920,8920,8920,0
20231010,172300,19344459210,8920,8920,8920,8920,0
20231010,172200,19344459210,8920,8920,8920,8920,0
20231010,172100,19344459210,8920,8920,8920,8920,0
20231010,172000,19344459210,8920,8920,8920,8920,0
20231010,171900,19344459210,8920,8920,8920,8920,20168
20231010,171800,19344459210,8920,8920,8920,8920,0
20231010,171700,19344459210,8920,8920,8920,8920,0
20231010,171600,19344459210,8920,8920,8920,8920,0
20231010,171500,19344459210,8920,8920,8920,8920,0
20231010,171400,19344459210,8920,8920,8920,8920,0
20231010,171300,19344459210,8920,8920,8920,8920,0
20231010,171200,19344459210,8920,8920,8920,8920,0
20231010,171100,19344459210,8920,8920,8920,8920,0
20231010,171000,19344459210,8920,8920,8920,8920,0
20231010,170900,19344459210,8920,8920,8920,8920,0
20231010,170800,19344459210,8920,8920,8920,8920,0
20231010,170700,19344459210,8920,8920,8920,8920,0
20231010,170600,19344459210,8920,8920,8920,8920,0
20231010,170500,19344459210,8920,8920,8920,8920,0
20231010,170400,19344459210,8920,8920,8920,8920,0
20231010,170300,19344459210,8920,8920,8920,8920,0
20231010,170200,19344459210,8920,8920,8920,8920,0
20231010,170100,19344459210,8920,8920,8920,8920,0
20231010,170000,19344459210,8920,8920,8920,8920,0
20231010,165900,19344459210,8920,8920,8920,8920,0
20231010,165800,19344459210,8920,8920,8920,8920,0
20231010,165700,19344459210,8920,8920,8920,8920,0
20231010,165600,19344459210,8920,8920,8920,8920,0
20231010,165500,19344459210,8920,8920,8920,8920,0
20231010,165400,19344459210,8920,8920,8920,8920,0
20231010,165300,19344459210,8920,8920,8920,8920,0
20231010,165200,19344459210,8920,8920,8920,8920,0
20231010,165100,19344459210,8920,8920,8920,8920,0
20231010,165000,19344459210,8920,8920,8920,8920,0
20231010,164900,19344459210,8920,8920,8920,8920,20168
20231010,164800,19344459210,8920,8920,8920,8920,0
20231010,164700,19344459210,8920,8920,8920,8920,0
20231010,164600,19344459210,8920,8920,8920,8920,0
20231010,164500,19344459210,8920,8920,8920,8920,0
20231010,164400,19344459210,8920,8920,8920,8920,0
20231010,164300,19344459210,8920,8920,8920,8920,0
20231010,164200,19344459210,8920,8920,8920,8920,0
20231010,164100,19344459210,8920,8920,8920,8920,0
20231010,164000,19344459210,8920,8920,8920,8920,0
20231010,163900,19344459210,8920,8920,8920,8920,0
20231010,163800,19344459210,8920,8920,8920,8920,0
20231010,163700,19344459210,8920,8920,8920,8920,0
20231010,163600,19344459210,8920,8920,8920,8920,0
20231010,163500,19344459210,8920,8920,8920,8920,0
20231010,163400,19344459210,8920,8920,8920,8920,0
20231010,163300,19344459210,8920,8920,8920,8920,0
20231010,163200,19344459210,8920,8920,8920,8920,0
20231010,163100,19344459210,8920,8920,8920,8920,0
20231010,163000,19344459210,8920,8920,8920,8920,0
20231010,162900,19344459210,8920,8920,8920,8920,0
20231010,162800,19344459210,8920,8920,8920,8920,0
20231010,162700,19344459210,8920,8920,8920,8920,0
20231010,162600,19344459210,8920,8920,8920,8920,0
20231010,162500,19344459210,8920,8920,8920,8920,0
20231010,162400,19344459210,8920,8920,8920,8920,0
20231010,162300,19344459210,8920,8920,8920,8920,0
20231010,162200,19344459210,8920,8920,8920,8920,0
20231010,162100,19344459210,8920,8920,8920,8920,0
20231010,162000,19344459210,8920,8920,8920,8920,0
20231010,161900,19344459210,8920,8920,8920,8920,20168
20231010,161800,19344459210,8920,8920,8920,8920,0
20231010,161700,19344459210,8920,8920,8920,8920,0
20231010,161600,19344459210,8920,8920,8920,8920,0
20231010,161500,19344459210,8920,8920,8920,8920,0
20231010,161400,19344459210,8920,8920,8920,8920,0
20231010,161300,19344459210,8920,8920,8920,8920,0
20231010,161200,19344459210,8920,8920,8920,8920,0
20231010,161100,19344459210,8920,8920,8920,8920,0
20231010,161000,19344459210,8920,8920,8920,8920,0
20231010,160900,19344459210,8920,8920,8920,8920,0
20231010,160800,19344459210,8920,8920,8920,8920,0
20231010,160700,19344459210,8920,8920,8920,8920,0
20231010,160600,19344459210,8920,8920,8920,8920,0
20231010,160500,19344459210,8920,8920,8920,8920,0
20231010,160400,19344459210,8920,8920,8920,8920,0
20231010,160300,19344459210,8920,8920,8920,8920,0
20231010,160200,19344459210,8920,8920,8920,8920,0
20231010,160100,19344459210,8920,8920,8920,8920,0
20231010,160000,19344459210,8920,8920,8920,8920,0
20231010,155900,19344459210,8920,8920,8920,8920,0
20231010,155800,19344459210,8920,8920,8920,8920,0
20231010,155700,19344459210,8920,8920,8920,8920,0
20231010,155600,19344459210,8920,8920,8920,8920,0
20231010,155500,19344459210,8920,8920,8920,8920,0
20231010,155400,19344459210,8920,8920,8920,8920,0
20231010,155300,19344459210,8920,8920,8920,8920,0
20231010,155200,19344459210,8920,8920,8920,8920,0
20231010,155100,19344459210,8920,8920,8920,8920,0
20231010,155000,19344459210,8920,8920,8920,8920,0
20231010,154900,19344459210,8920,8920,8920,8920,20168
20231010,154800,19344459210,8920,8920,8920,8920,0
20231010,154700,19344459210,8920,8920,8920,8920,0
20231010,154600,19344459210,8920,8920,8920,8920,0
20231010,154500,19344459210,8920,8920,8920,8920,0
20231010,154400,19344459210,8920,8920,8920,8920,0
20231010,154300,19344459210,8920,8920,8920,8920,0
20231010,154200,19344459210,8920,8920,8920,8920,0
20231010,154100,19344459210,8920,8920,8920,8920,0
20231010,154000,19344459210,8920,8920,8920,8920,0
20231010,153900,19344459210,8920,8920,8920,8920,0
20231010,153800,19344459210,8920,8920,8920,8920,0
20231010,153700,19344459210,8920,8920,8920,8920,0
20231010,153600,19344459210,8920,8920,8920,8920,0
20231010,153500,19344459210,8920,8920,8920,8920,0
20231010,153400,19344459210,8920,8920,8920,8920,0
20231010,153300,19344459210,8920,8920,8920,8920,0
20231010,153200,19344459210,8920,8920,8920,8920,0
20231010,153100,19344459210,8920,8920,8920,8920,0
20231010,153000,19344459210,8920,8920,8920,8920,20168
20231010,152900,19164560650,8940,8940,8940,8940,0
20231010,152800,19164560650,8940,8940,8940,8940,0
20231010,152700,19164560650,8940,8940,8940,8940,0
20231010,152600,19164560650,8940,8940,8940,8940,0
20231010,152500,19164560650,8940,8940,8940,8940,0
20231010,152400,19164560650,8940,8940,8940,8940,0
20231010,152300,19164560650,8940,8940,8940,8940,0
20231010,152200,19164560650,8940,8940,8940,8940,0
20231010,152100,19164560650,8940,8940,8940,8940,0
20231010,152000,19164560650,8940,8940,8940,8940,0
20231010,151900,19164560650,8940,8940,8950,8930,4913
20231010,151800,19120640790,8940,8940,8950,8930,1377
20231010,151700,19108328320,8940,8930,8950,8930,3752
20231010,151600,19074799620,8930,8950,8950,8930,2801
20231010,151500,19049773780,8950,8950,8980,8930,5104
20231010,151400,19004031250,8940,8960,8960,8920,9720
20231010,151300,18917133140,8960,8960,8980,8960,2907
20231010,151200,18891078940,8960,8980,8980,8960,1027
20231010,151100,18881872790,8980,8940,8980,8920,1188
20231010,151000,18871246980,8910,8900,8950,8900,5928
20231010,150900,18818363960,8900,8890,8900,8880,1119
20231010,150800,18808423010,8890,8880,8900,8880,1125
20231010,150700,18798420170,8890,8880,8900,8870,2085
20231010,150600,18779913740,8880,8890,8900,8870,4774
20231010,150500,18737511420,8900,8920,8920,8880,2069
20231010,150400,18719119020,8930,8910,8940,8880,12968
20231010,150300,18603782370,8940,8910,8940,8910,514
20231010,150200,18599200770,8950,8910,8950,8900,2000
20231010,150100,18581373630,8930,8910,8940,8910,1280
20231010,150000,18569965740,8910,8920,8930,8910,2205
20231010,145900,18550301320,8930,8940,8940,8920,1436
20231010,145800,18537482530,8940,8920,8960,8920,2096
20231010,145700,18518775350,8920,8960,8960,8920,1576
20231010,145600,18504716740,8960,8930,8970,8920,2286
20231010,145500,18484310780,8970,8960,8970,8920,9509
20231010,145400,18399322300,8970,8960,8980,8960,3516
20231010,145300,18367793590,8970,8960,8980,8960,1659
20231010,145200,18352926020,8960,8960,8960,8950,991
20231010,145100,18344052090,8960,8990,9000,8960,2146
20231010,145000,18324776410,8990,9020,9020,8980,7235
20231010,144900,18259759600,9010,9060,9060,9010,12740
20231010,144800,18144636080,9070,9080,9080,9060,512
20231010,144700,18139994910,9080,9100,9100,9070,10910
20231010,144600,18040894850,9100,9070,9100,9060,16310
20231010,144500,17892645530,9070,9050,9070,9040,992
20231010,144400,17883659370,9030,9030,9030,9020,855
20231010,144300,17875939260,9030,9070,9080,9020,7725
20231010,144200,17805966840,9070,9040,9070,9040,1890
20231010,144100,17788857180,9040,9010,9040,9010,1888
20231010,144000,17771841810,9010,9070,9070,9000,11335
20231010,143900,17669329750,9060,9020,9070,9020,5073
20231010,143800,17623421260,9030,9040,9050,9000,2415
20231010,143700,17601643700,9040,8980,9050,8980,6322
20231010,143600,17544605820,8980,8960,8980,8960,2311
20231010,143500,17523867600,8970,8960,8970,8950,3039
20231010,143400,17496644830,8960,8960,8960,8950,6612
20231010,143300,17437451150,8960,8950,9000,8920,25317
20231010,143200,17210601470,8950,8900,8950,8900,7082
20231010,143100,17147411630,8910,8890,8910,8830,8195
20231010,143000,17074566140,8880,8830,8880,8830,7183
20231010,142900,17010960240,8830,8820,8840,8820,563
20231010,142800,17005992180,8820,8820,8830,8810,5673
20231010,142700,16955967520,8820,8820,8850,8810,6212
20231010,142600,16901175140,8820,8800,8820,8800,5391
20231010,142500,16853730160,8800,8810,8840,8790,7317
20231010,142400,16789296630,8840,8850,8860,8800,9758
20231010,142300,16703305280,8860,8840,8860,8830,1623
20231010,142200,16688944050,8840,8840,8850,8830,2228
20231010,142100,16669259440,8840,8850,8860,8840,3531
20231010,142000,16638003900,8850,8850,8860,8830,3278
20231010,141900,16609009060,8850,8840,8860,8800,22963
20231010,141800,16406475750,8840,8900,8900,8840,5825
20231010,141700,16354896310,8900,8870,8910,8870,8396
20231010,141600,16280229670,8870,8900,8900,8870,4241
20231010,141500,16242556610,8900,8920,8930,8900,3237
20231010,141400,16213727840,8920,8880,8920,8880,2473
20231010,141300,16191732500,8880,8880,8900,8850,17090
20231010,141200,16040057430,8890,8920,8930,8890,26330
20231010,141100,15805723840,8920,8920,8930,8920,3105
20231010,141000,15778008350,8920,8920,8940,8910,5185
20231010,140900,15731752560,8920,8910,8950,8910,2043
20231010,140800,15713524290,8910,8930,8930,8910,15105
20231010,140700,15578868560,8930,8960,8960,8930,6328
20231010,140600,15522263460,8970,8980,8990,8960,8988
20231010,140500,15441621000,8990,9020,9040,8980,15428
20231010,140400,15302808220,9040,9040,9040,9020,654
20231010,140300,15296896440,9040,9050,9050,9040,855
20231010,140200,15289165300,9050,9040,9050,9040,367
20231010,140100,15285847110,9020,9010,9030,9010,3100
20231010,140000,15257886150,9000,9010,9010,9000,1043
20231010,135900,15248495650,9010,9010,9020,9010,1074
20231010,135800,15238818870,9010,9000,9020,9000,1338
20231010,135700,15226767220,9000,8990,9000,8990,623
20231010,135600,15221162900,8990,8990,9000,8990,3559
20231010,135500,15189161520,8990,8990,9000,8990,1478
20231010,135400,15175873090,8990,9000,9000,8990,969
20231010,135300,15167152330,9000,9000,9020,8990,1613
20231010,135200,15152631870,9020,9000,9020,8990,1354
20231010,135100,15140449430,8990,8990,9000,8980,2512
20231010,135000,15117878500,9000,9010,9010,8990,5681
20231010,134900,15066743940,9020,9020,9040,9020,3019
20231010,134800,15039508380,9030,9030,9030,9010,1992
20231010,134700,15021531620,9030,9050,9070,9030,1553
20231010,134600,15007504470,9050,9070,9070,9050,1028
20231010,134500,14998196740,9080,9100,9100,9060,1694
20231010,134400,14982828080,9100,9080,9110,9060,3458
20231010,134300,14951370030,9100,9070,9100,9050,2333
20231010,134200,14930169060,9090,9030,9090,9030,2850
20231010,134100,14904358060,9030,9040,9040,9030,495
20231010,134000,14899887600,9030,9030,9040,9020,471
20231010,133900,14895636160,9030,9020,9030,9000,3205
20231010,133800,14866726930,9030,9000,9030,9000,1462
20231010,133700,14853563260,9020,9060,9060,9000,3684
20231010,133600,14820308440,9030,9050,9050,9030,4319
20231010,133500,14781250870,9060,9050,9060,9040,1964
20231010,133400,14763477580,9040,9010,9040,9010,2335
20231010,133300,14742392610,9000,9000,9020,9000,2231
20231010,133200,14722310160,8990,9000,9010,8990,5206
20231010,133100,14675479710,9000,9010,9040,9000,4404
20231010,133000,14635796710,9020,9010,9020,8990,8191
20231010,132900,14561970530,9020,9030,9050,9020,2702
20231010,132800,14537585730,9030,9030,9060,9000,489
20231010,132700,14533170720,9020,9000,9020,8990,2799
20231010,132600,14507987720,9000,9000,9030,8970,14321
20231010,132500,14379213470,9000,9010,9020,8990,10820
20231010,132400,14281827870,9010,9000,9030,9000,8346
20231010,132300,14206680350,9000,9030,9030,9000,9759
20231010,132200,14118721360,9030,9030,9040,9030,1272
20231010,132100,14107235090,9030,9050,9050,9030,3259
20231010,132000,14077765200,9050,9060,9060,9030,2529
20231010,131900,14054891480,9060,9070,9070,9060,903
20231010,131800,14046710070,9060,9070,9070,9060,1054
20231010,131700,14037157710,9070,9060,9080,9060,3206
20231010,131600,14008097020,9060,9070,9080,9060,8402
20231010,131500,13931953100,9070,9090,9100,9070,2844
20231010,131400,13906117560,9090,9110,9120,9090,3786
20231010,131300,13871650630,9110,9100,9120,9100,2668
20231010,131200,13847343660,9100,9110,9110,9100,1534
20231010,131100,13833378010,9110,9110,9120,9100,1180
20231010,131000,13822631130,9090,9100,9110,9090,1031
20231010,130900,13813247710,9090,9070,9100,9070,2132
20231010,130800,13793892480,9070,9080,9080,9060,7154
20231010,130700,13728974550,9080,9090,9090,9070,5655
20231010,130600,13677643380,9090,9070,9100,9070,657
20231010,130500,13671679500,9080,9080,9090,9070,886
20231010,130400,13663636500,9070,9100,9120,9060,1711
20231010,130300,13648093880,9090,9030,9100,9030,14752
20231010,130200,13514485740,9030,9040,9050,9030,1251
20231010,130100,13503184990,9040,9050,9050,9040,3872
20231010,130000,13468168620,9050,9060,9070,9050,5707
20231010,125900,13416494870,9060,9040,9060,9030,2220
20231010,125800,13396428030,9030,9040,9070,9030,6935
20231010,125700,13333711910,9040,9050,9070,9020,4584
20231010,125600,13292291870,9050,9070,9080,9050,4906
20231010,125500,13247854640,9070,9070,9080,9060,4843
20231010,125400,13203935310,9070,9090,9090,9070,3972
20231010,125300,13167889850,9080,9110,9110,9070,3589
20231010,125200,13135292260,9130,9120,9140,9100,2414
20231010,125100,13113320810,9120,9100,9200,9100,4972
20231010,125000,13067912190,9100,9140,9140,9070,21900
20231010,124900,12868716700,9140,9140,9160,9140,706
20231010,124800,12862259500,9160,9160,9160,9140,375
20231010,124700,12858826930,9160,9160,9190,9160,209
20231010,124600,12856909970,9150,9150,9200,9140,1923
20231010,124500,12839322690,9150,9200,9200,9150,1627
20231010,124400,12824423990,9150,9150,9210,9140,4667
20231010,124300,12781596050,9160,9180,9180,9140,4441
20231010,124200,12740959640,9180,9190,9190,9160,1552
20231010,124100,12726720630,9180,9170,9180,9160,2398
20231010,124000,12704726700,9170,9190,9190,9170,2224
20231010,123900,12684314740,9170,9160,9180,9160,1786
20231010,123800,12667940130,9160,9150,9160,9150,124
20231010,123700,12666805240,9150,9160,9160,9150,1143
20231010,123600,12656341720,9170,9110,9180,9110,5839
20231010,123500,12602969280,9110,9150,9150,9110,2451
20231010,123400,12580591450,9150,9160,9160,9150,610
20231010,123300,12575005620,9160,9160,9170,9160,857
20231010,123200,12567155310,9160,9160,9160,9150,882
20231010,123100,12559083890,9150,9160,9160,9150,883
20231010,123000,12551000870,9170,9180,9180,9170,321
20231010,122900,12548055440,9180,9190,9190,9180,1114
20231010,122800,12537824330,9190,9200,9200,9170,217
20231010,122700,12535831120,9210,9180,9210,9180,215
20231010,122600,12533852470,9170,9150,9200,9150,2608
20231010,122500,12509904520,9150,9150,9180,9150,335
20231010,122400,12506837410,9150,9170,9190,9110,2880
20231010,122300,12480488900,9180,9190,9190,9170,1496
20231010,122200,12466769020,9190,9180,9190,9170,1908
20231010,122100,12449249050,9170,9170,9180,9160,3113
20231010,122000,12420701840,9180,9150,9190,9150,1120
20231010,121900,12410427290,9150,9150,9160,9130,2514
20231010,121800,12387438880,9150,9180,9180,9150,2487
20231010,121700,12364653360,9190,9210,9210,9170,2989
20231010,121600,12337182410,9200,9230,9230,9160,5435
20231010,121500,12287161310,9230,9210,9230,9190,857
20231010,121400,12279273700,9190,9190,9230,9180,3937
20231010,121300,12243057900,9230,9230,9240,9110,19625
20231010,121200,12062699300,9230,9260,9260,9220,12508
20231010,121100,11947190020,9260,9260,9260,9250,2808
20231010,121000,11921207730,9260,9270,9270,9260,1626
20231010,120900,11906150400,9270,9260,9280,9250,136
20231010,120800,11904890470,9260,9280,9280,9250,3553
20231010,120700,11871995250,9270,9260,9270,9260,678
20231010,120600,11865713350,9260,9270,9290,9250,3604
20231010,120500,11832344580,9260,9280,9290,9250,4707
20231010,120400,11788748240,9280,9260,9290,9260,4579
20231010,120300,11746300720,9260,9310,9320,9260,12113
20231010,120200,11633927020,9300,9330,9330,9300,1016
20231010,120100,11624471790,9320,9330,9340,9310,572
20231010,120000,11619141700,9320,9340,9340,9310,309
20231010,115900,11616262130,9340,9340,9340,9320,408
20231010,115800,11612456670,9320,9340,9360,9300,910
20231010,115700,11603979510,9300,9360,9380,9290,10337
20231010,115600,11507590390,9370,9370,9370,9360,555
20231010,115500,11502392880,9380,9370,9380,9360,169
20231010,115400,11500809630,9370,9370,9380,9360,2454
20231010,115300,11477835360,9370,9380,9390,9370,1496
20231010,115200,11463808160,9370,9380,9380,9370,755
20231010,115100,11456729280,9380,9370,9390,9370,594
20231010,115000,11451162080,9370,9370,9370,9360,460
20231010,114900,11446853080,9360,9350,9360,9340,1373
20231010,114800,11434017230,9350,9360,9360,9340,746
20231010,114700,11427040990,9360,9350,9360,9350,1039
20231010,114600,11417319830,9360,9340,9360,9340,123
20231010,114500,11416168970,9330,9350,9360,9330,195
20231010,114400,11414346110,9350,9370,9370,9350,663
20231010,114300,11408146960,9350,9380,9380,9350,146
20231010,114200,11406780210,9350,9380,9390,9350,1223
20231010,114100,11395324890,9360,9380,9390,9360,262
20231010,114000,11392868210,9380,9370,9380,9360,1197
20231010,113900,11381657630,9370,9370,9380,9370,798
20231010,113800,11374180360,9370,9360,9370,9360,495
20231010,113700,11369546150,9360,9380,9400,9360,548
20231010,113600,11364398510,9380,9380,9380,9380,29
20231010,113500,11364126490,9380,9390,9390,9350,597
20231010,113400,11358539510,9360,9350,9390,9350,1758
20231010,113300,11342090870,9350,9330,9350,9310,3065
20231010,113200,11313507370,9310,9330,9340,9310,2352
20231010,113100,11291593090,9320,9310,9340,9310,3384
20231010,113000,11260032160,9300,9300,9340,9300,2728
20231010,112900,11234633910,9300,9350,9350,9300,5474
20231010,112800,11183649970,9320,9360,9360,9320,4073
20231010,112700,11145638290,9360,9360,9360,9350,1613
20231010,112600,11130554360,9360,9350,9370,9340,834
20231010,112500,11122761400,9350,9360,9390,9350,647
20231010,112400,11116705910,9360,9340,9360,9340,4264
20231010,112300,11076811380,9340,9350,9350,9330,363
20231010,112200,11073420590,9350,9350,9360,9330,2665
20231010,112100,11048542640,9350,9360,9370,9350,2400
20231010,112000,11026083240,9360,9370,9380,9360,520
20231010,111900,11021210840,9380,9360,9390,9350,1672
20231010,111800,11005561370,9350,9390,9400,9350,1507
20231010,111700,10991455190,9400,9400,9410,9350,4118
20231010,111600,10952871600,9410,9410,9410,9400,1346
20231010,111500,10940211970,9410,9410,9440,9410,794
20231010,111400,10932740100,9420,9370,9450,9370,3198
20231010,111300,10902693240,9380,9390,9390,9370,549
20231010,111200,10897544880,9400,9370,9400,9350,15544
20231010,111100,10752168270,9370,9390,9390,9340,7314
20231010,111000,10683642900,9390,9410,9410,9390,3128
20231010,110900,10654238300,9420,9400,9420,9400,5672
20231010,110800,10600868600,9390,9400,9410,9390,3718
20231010,110700,10565929330,9400,9400,9410,9390,5472
20231010,110600,10514498860,9400,9410,9420,9400,2537
20231010,110500,10490633670,9400,9420,9420,9400,2943
20231010,110400,10462951360,9420,9460,9460,9390,6139
20231010,110300,10405150720,9460,9490,9490,9460,1120
20231010,110200,10394543480,9490,9460,9490,9460,1295
20231010,110100,10382265470,9460,9420,9460,9410,3425
20231010,110000,10349968610,9410,9420,9450,9400,15396
20231010,105900,10205114990,9420,9450,9450,9420,1248
20231010,105800,10193351510,9450,9440,9450,9430,1320
20231010,105700,10180901210,9430,9470,9470,9430,4374
20231010,105600,10139569190,9460,9480,9480,9460,5330
20231010,105500,10089109230,9480,9490,9490,9480,1177
20231010,105400,10077940180,9500,9480,9500,9470,1186
20231010,105300,10066692780,9480,9490,9500,9470,1591
20231010,105200,10051605950,9490,9490,9500,9490,230
20231010,105100,10049422740,9500,9500,9510,9500,500
20231010,105000,10044670710,9510,9480,9510,9480,1368
20231010,104900,10031673960,9490,9500,9500,9470,822
20231010,104800,10023873500,9500,9510,9510,9500,2363
20231010,104700,10001419850,9500,9530,9530,9500,2810
20231010,104600,9974686790,9530,9530,9530,9520,1793
20231010,104500,9957615290,9530,9540,9540,9520,1627
20231010,104400,9942109670,9530,9490,9530,9490,3038
20231010,104300,9913194720,9490,9500,9510,9490,1505
20231010,104200,9898899120,9520,9480,9520,9470,924
20231010,104100,9890124180,9470,9460,9520,9460,3933
20231010,104000,9852785630,9470,9460,9470,9460,912
20231010,103900,9844151050,9470,9470,9480,9470,2320
20231010,103800,9822178440,9470,9470,9480,9470,1402
20231010,103700,9808896960,9470,9480,9480,9470,832
20231010,103600,9801014390,9490,9470,9490,9470,3063
20231010,103500,9771997430,9470,9490,9490,9470,1286
20231010,103400,9759806870,9490,9500,9510,9490,818
20231010,103300,9752036100,9490,9480,9490,9480,484
20231010,103200,9747446060,9480,9470,9490,9460,1947
20231010,103100,9728995050,9470,9470,9470,9450,1401
20231010,103000,9715735430,9480,9490,9490,9480,1733
20231010,102900,9699305150,9490,9480,9510,9480,3991
20231010,102800,9661421980,9490,9450,9490,9450,1757
20231010,102700,9644787450,9460,9440,9470,9430,1612
20231010,102600,9629556120,9430,9440,9440,9410,1731
20231010,102500,9613236380,9430,9400,9430,9400,2033
20231010,102400,9594107620,9400,9420,9430,9390,3090
20231010,102300,9565046950,9440,9320,9450,9320,10709
20231010,102200,9464559520,9320,9470,9480,9290,23641
20231010,102100,9243029040,9480,9480,9490,9470,2423
20231010,102000,9220060530,9490,9490,9500,9470,3969
20231010,101900,9182416270,9480,9540,9540,9480,5751
20231010,101800,9127738340,9540,9490,9550,9470,6588
20231010,101700,9065210050,9490,9500,9500,9490,5755
20231010,101600,9010554730,9500,9510,9530,9490,10281
20231010,101500,8912823990,9510,9590,9590,9510,9537
20231010,101400,8821735050,9580,9560,9590,9550,6592
20231010,101300,8758715220,9560,9630,9650,9550,14433
20231010,101200,8620351600,9630,9670,9710,9560,35765
20231010,101100,8275446410,9670,9760,9790,9670,72764
20231010,101000,7567457180,9770,9640,9770,9630,47070
20231010,100900,7110711900,9650,9650,9670,9610,44568
20231010,100800,6681019910,9650,9540,9670,9540,37873
20231010,100700,6317690040,9540,9520,9540,9510,8802
20231010,100600,6233826060,9520,9520,9530,9490,24135
20231010,100500,6004086910,9510,9470,9520,9470,14866
20231010,100400,5862935650,9480,9460,9480,9450,3678
20231010,100300,5828116830,9460,9460,9460,9450,3412
20231010,100200,5795855680,9460,9450,9470,9440,3882
20231010,100100,5759147630,9450,9460,9470,9440,12319
20231010,100000,5642643590,9460,9440,9460,9440,6157
20231010,095900,5584431590,9440,9410,9440,9410,8332
20231010,095800,5505878450,9410,9400,9410,9400,2468
20231010,095700,5482671160,9400,9410,9420,9390,5032
20231010,095600,5435316360,9410,9360,9410,9360,5836
20231010,095500,5380498150,9360,9340,9360,9330,1627
20231010,095400,5365300310,9340,9350,9360,9330,2136
20231010,095300,5345331120,9350,9370,9370,9350,4369
20231010,095200,5304434430,9380,9380,9390,9370,1653
20231010,095100,5288936410,9380,9390,9390,9370,3108
20231010,095000,5259786520,9380,9430,9430,9380,6433
20231010,094900,5199245530,9430,9370,9430,9370,7063
20231010,094800,5132836720,9370,9320,9380,9320,3161
20231010,094700,5103320620,9310,9330,9340,9310,1728
20231010,094600,5087211810,9340,9320,9350,9320,2591
20231010,094500,5063051790,9330,9370,9370,9330,7174
20231010,094400,4995990980,9380,9390,9400,9370,5030
20231010,094300,4948786800,9390,9370,9390,9370,5727
20231010,094200,4895104370,9360,9330,9370,9320,6510
20231010,094100,4834232870,9330,9300,9330,9300,1948
20231010,094000,4816084990,9300,9290,9320,9290,1557
20231010,093900,4801609400,9320,9320,9340,9290,2836
20231010,093800,4775189240,9320,9340,9340,9300,12578
20231010,093700,4657955060,9330,9310,9350,9290,3219
20231010,093600,4627953070,9310,9340,9360,9290,24564
20231010,093500,4398759030,9350,9350,9380,9330,9149
20231010,093400,4313208430,9350,9280,9360,9270,7938
20231010,093300,4239227920,9270,9250,9270,9220,3630
20231010,093200,4205610190,9250,9240,9260,9200,5438
20231010,093100,4155357030,9240,9210,9240,9200,4931
20231010,093000,4109934710,9200,9210,9220,9190,5975
20231010,092900,4054959580,9220,9250,9250,9210,8459
20231010,092800,3976933910,9250,9250,9250,9240,4917
20231010,092700,3931464670,9240,9240,9250,9230,2172
20231010,092600,3911406800,9240,9230,9250,9230,1601
20231010,092500,3896612350,9240,9240,9250,9230,5092
20231010,092400,3849580170,9230,9240,9250,9230,5818
20231010,092300,3795822460,9230,9170,9230,9140,13290
20231010,092200,3673825680,9170,9170,9180,9150,3851
20231010,092100,3638572910,9170,9170,9180,9150,1719
20231010,092000,3622798850,9180,9180,9180,9140,5096
20231010,091900,3576126250,9180,9190,9220,9160,5915
20231010,091800,3521717080,9190,9130,9190,9080,4942
20231010,091700,3476509500,9080,9140,9140,9040,14825
20231010,091600,3342018290,9130,9160,9210,9130,17426
20231010,091500,3182243820,9170,9160,9170,9160,2440
20231010,091400,3159876750,9160,9150,9160,9130,6523
20231010,091300,3100194410,9140,9150,9170,9120,7155
20231010,091200,3034765530,9150,9060,9150,9060,12343
20231010,091100,2922529010,9050,9070,9080,9040,4626
20231010,091000,2880641980,9080,9090,9100,9070,7691
20231010,090900,2810816080,9090,9040,9120,9030,13283
20231010,090800,2690094450,9040,9050,9070,9020,19632
20231010,090700,2512596090,9040,9000,9080,8990,9030
20231010,090600,2431053880,8990,9010,9120,8990,19256
20231010,090500,2256865690,9010,8980,9030,8870,67737
20231010,090400,1651663350,8950,9100,9110,8950,69313
20231010,090300,1026621030,9110,9170,9170,9100,26523
20231010,090200,784446800,9170,9150,9190,9150,16101
20231010,090100,636901870,9150,9130,9220,9120,10871
20231010,090000,537470430,9240,9360,9370,9120,51083