stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,201800,9879033360,9100,9100,9100,9100,35246
20231011,201700,9879033360,9100,9100,9100,9100,0
20231011,201600,9879033360,9100,9100,9100,9100,0
20231011,201500,9879033360,9100,9100,9100,9100,0
20231011,201400,9879033360,9100,9100,9100,9100,0
20231011,201300,9879033360,9100,9100,9100,9100,0
20231011,201200,9879033360,9100,9100,9100,9100,0
20231011,201100,9879033360,9100,9100,9100,9100,0
20231011,201000,9879033360,9100,9100,9100,9100,0
20231011,200900,9879033360,9100,9100,9100,9100,0
20231011,200800,9879033360,9100,9100,9100,9100,0
20231011,200700,9879033360,9100,9100,9100,9100,0
20231011,200600,9879033360,9100,9100,9100,9100,0
20231011,200500,9879033360,9100,9100,9100,9100,0
20231011,200400,9879033360,9100,9100,9100,9100,0
20231011,200300,9879033360,9100,9100,9100,9100,0
20231011,200200,9879033360,9100,9100,9100,9100,0
20231011,200100,9879033360,9100,9100,9100,9100,0
20231011,200000,9879033360,9100,9100,9100,9100,0
20231011,195900,9879033360,9100,9100,9100,9100,0
20231011,195800,9879033360,9100,9100,9100,9100,0
20231011,195700,9879033360,9100,9100,9100,9100,0
20231011,195600,9879033360,9100,9100,9100,9100,0
20231011,195500,9879033360,9100,9100,9100,9100,0
20231011,195400,9879033360,9100,9100,9100,9100,0
20231011,195300,9879033360,9100,9100,9100,9100,0
20231011,195200,9879033360,9100,9100,9100,9100,0
20231011,195100,9879033360,9100,9100,9100,9100,0
20231011,195000,9879033360,9100,9100,9100,9100,0
20231011,194900,9879033360,9100,9100,9100,9100,0
20231011,194800,9879033360,9100,9100,9100,9100,35246
20231011,194700,9879033360,9100,9100,9100,9100,0
20231011,194600,9879033360,9100,9100,9100,9100,0
20231011,194500,9879033360,9100,9100,9100,9100,0
20231011,194400,9879033360,9100,9100,9100,9100,0
20231011,194300,9879033360,9100,9100,9100,9100,0
20231011,194200,9879033360,9100,9100,9100,9100,0
20231011,194100,9879033360,9100,9100,9100,9100,0
20231011,194000,9879033360,9100,9100,9100,9100,0
20231011,193900,9879033360,9100,9100,9100,9100,0
20231011,193800,9879033360,9100,9100,9100,9100,0
20231011,193700,9879033360,9100,9100,9100,9100,0
20231011,193600,9879033360,9100,9100,9100,9100,0
20231011,193500,9879033360,9100,9100,9100,9100,0
20231011,193400,9879033360,9100,9100,9100,9100,0
20231011,193300,9879033360,9100,9100,9100,9100,0
20231011,193200,9879033360,9100,9100,9100,9100,0
20231011,193100,9879033360,9100,9100,9100,9100,0
20231011,193000,9879033360,9100,9100,9100,9100,0
20231011,192900,9879033360,9100,9100,9100,9100,0
20231011,192800,9879033360,9100,9100,9100,9100,0
20231011,192700,9879033360,9100,9100,9100,9100,0
20231011,192600,9879033360,9100,9100,9100,9100,0
20231011,192500,9879033360,9100,9100,9100,9100,0
20231011,192400,9879033360,9100,9100,9100,9100,0
20231011,192300,9879033360,9100,9100,9100,9100,0
20231011,192200,9879033360,9100,9100,9100,9100,0
20231011,192100,9879033360,9100,9100,9100,9100,0
20231011,192000,9879033360,9100,9100,9100,9100,0
20231011,191900,9879033360,9100,9100,9100,9100,0
20231011,191800,9879033360,9100,9100,9100,9100,35246
20231011,191700,9879033360,9100,9100,9100,9100,0
20231011,191600,9879033360,9100,9100,9100,9100,0
20231011,191500,9879033360,9100,9100,9100,9100,0
20231011,191400,9879033360,9100,9100,9100,9100,0
20231011,191300,9879033360,9100,9100,9100,9100,0
20231011,191200,9879033360,9100,9100,9100,9100,0
20231011,191100,9879033360,9100,9100,9100,9100,0
20231011,191000,9879033360,9100,9100,9100,9100,0
20231011,190900,9879033360,9100,9100,9100,9100,0
20231011,190800,9879033360,9100,9100,9100,9100,0
20231011,190700,9879033360,9100,9100,9100,9100,0
20231011,190600,9879033360,9100,9100,9100,9100,0
20231011,190500,9879033360,9100,9100,9100,9100,0
20231011,190400,9879033360,9100,9100,9100,9100,0
20231011,190300,9879033360,9100,9100,9100,9100,0
20231011,190200,9879033360,9100,9100,9100,9100,0
20231011,190100,9879033360,9100,9100,9100,9100,0
20231011,190000,9879033360,9100,9100,9100,9100,0
20231011,185900,9879033360,9100,9100,9100,9100,0
20231011,185800,9879033360,9100,9100,9100,9100,0
20231011,185700,9879033360,9100,9100,9100,9100,0
20231011,185600,9879033360,9100,9100,9100,9100,0
20231011,185500,9879033360,9100,9100,9100,9100,0
20231011,185400,9879033360,9100,9100,9100,9100,0
20231011,185300,9879033360,9100,9100,9100,9100,0
20231011,185200,9879033360,9100,9100,9100,9100,0
20231011,185100,9879033360,9100,9100,9100,9100,0
20231011,185000,9879033360,9100,9100,9100,9100,0
20231011,184900,9879033360,9100,9100,9100,9100,0
20231011,184800,9879033360,9100,9100,9100,9100,35246
20231011,184700,9879033360,9100,9100,9100,9100,0
20231011,184600,9879033360,9100,9100,9100,9100,0
20231011,184500,9879033360,9100,9100,9100,9100,0
20231011,184400,9879033360,9100,9100,9100,9100,0
20231011,184300,9879033360,9100,9100,9100,9100,0
20231011,184200,9879033360,9100,9100,9100,9100,0
20231011,184100,9879033360,9100,9100,9100,9100,0
20231011,184000,9879033360,9100,9100,9100,9100,0
20231011,183900,9879033360,9100,9100,9100,9100,0
20231011,183800,9879033360,9100,9100,9100,9100,0
20231011,183700,9879033360,9100,9100,9100,9100,0
20231011,183600,9879033360,9100,9100,9100,9100,0
20231011,183500,9879033360,9100,9100,9100,9100,0
20231011,183400,9879033360,9100,9100,9100,9100,0
20231011,183300,9879033360,9100,9100,9100,9100,0
20231011,183200,9879033360,9100,9100,9100,9100,0
20231011,183100,9879033360,9100,9100,9100,9100,0
20231011,183000,9879033360,9100,9100,9100,9100,0
20231011,182900,9879033360,9100,9100,9100,9100,0
20231011,182800,9879033360,9100,9100,9100,9100,0
20231011,182700,9879033360,9100,9100,9100,9100,0
20231011,182600,9879033360,9100,9100,9100,9100,0
20231011,182500,9879033360,9100,9100,9100,9100,0
20231011,182400,9879033360,9100,9100,9100,9100,0
20231011,182300,9879033360,9100,9100,9100,9100,0
20231011,182200,9879033360,9100,9100,9100,9100,0
20231011,182100,9879033360,9100,9100,9100,9100,0
20231011,182000,9879033360,9100,9100,9100,9100,0
20231011,181900,9879033360,9100,9100,9100,9100,0
20231011,181800,9879033360,9100,9100,9100,9100,35246
20231011,181700,9879033360,9100,9100,9100,9100,0
20231011,181600,9879033360,9100,9100,9100,9100,0
20231011,181500,9879033360,9100,9100,9100,9100,0
20231011,181400,9879033360,9100,9100,9100,9100,0
20231011,181300,9879033360,9100,9100,9100,9100,0
20231011,181200,9879033360,9100,9100,9100,9100,0
20231011,181100,9879033360,9100,9100,9100,9100,0
20231011,181000,9879033360,9100,9100,9100,9100,0
20231011,180900,9879033360,9100,9100,9100,9100,0
20231011,180800,9879033360,9100,9100,9100,9100,0
20231011,180700,9879033360,9100,9100,9100,9100,0
20231011,180600,9879033360,9100,9100,9100,9100,0
20231011,180500,9879033360,9100,9100,9100,9100,0
20231011,180400,9879033360,9100,9100,9100,9100,0
20231011,180300,9879033360,9100,9100,9100,9100,0
20231011,180200,9879033360,9100,9100,9100,9100,0
20231011,180100,9879033360,9100,9100,9100,9100,0
20231011,180000,9879033360,9100,9100,9100,9100,0
20231011,175900,9879033360,9100,9100,9100,9100,0
20231011,175800,9879033360,9100,9100,9100,9100,0
20231011,175700,9879033360,9100,9100,9100,9100,0
20231011,175600,9879033360,9100,9100,9100,9100,0
20231011,175500,9879033360,9100,9100,9100,9100,0
20231011,175400,9879033360,9100,9100,9100,9100,0
20231011,175300,9879033360,9100,9100,9100,9100,0
20231011,175200,9879033360,9100,9100,9100,9100,0
20231011,175100,9879033360,9100,9100,9100,9100,0
20231011,175000,9879033360,9100,9100,9100,9100,0
20231011,174900,9879033360,9100,9100,9100,9100,0
20231011,174800,9879033360,9100,9100,9100,9100,35246
20231011,174700,9879033360,9100,9100,9100,9100,0
20231011,174600,9879033360,9100,9100,9100,9100,0
20231011,174500,9879033360,9100,9100,9100,9100,0
20231011,174400,9879033360,9100,9100,9100,9100,0
20231011,174300,9879033360,9100,9100,9100,9100,0
20231011,174200,9879033360,9100,9100,9100,9100,0
20231011,174100,9879033360,9100,9100,9100,9100,0
20231011,174000,9879033360,9100,9100,9100,9100,0
20231011,173900,9879033360,9100,9100,9100,9100,0
20231011,173800,9879033360,9100,9100,9100,9100,0
20231011,173700,9879033360,9100,9100,9100,9100,0
20231011,173600,9879033360,9100,9100,9100,9100,0
20231011,173500,9879033360,9100,9100,9100,9100,0
20231011,173400,9879033360,9100,9100,9100,9100,0
20231011,173300,9879033360,9100,9100,9100,9100,0
20231011,173200,9879033360,9100,9100,9100,9100,0
20231011,173100,9879033360,9100,9100,9100,9100,0
20231011,173000,9879033360,9100,9100,9100,9100,0
20231011,172900,9879033360,9100,9100,9100,9100,0
20231011,172800,9879033360,9100,9100,9100,9100,0
20231011,172700,9879033360,9100,9100,9100,9100,0
20231011,172600,9879033360,9100,9100,9100,9100,0
20231011,172500,9879033360,9100,9100,9100,9100,0
20231011,172400,9879033360,9100,9100,9100,9100,0
20231011,172300,9879033360,9100,9100,9100,9100,0
20231011,172200,9879033360,9100,9100,9100,9100,0
20231011,172100,9879033360,9100,9100,9100,9100,0
20231011,172000,9879033360,9100,9100,9100,9100,0
20231011,171900,9879033360,9100,9100,9100,9100,0
20231011,171800,9879033360,9100,9100,9100,9100,35246
20231011,171700,9879033360,9100,9100,9100,9100,0
20231011,171600,9879033360,9100,9100,9100,9100,0
20231011,171500,9879033360,9100,9100,9100,9100,0
20231011,171400,9879033360,9100,9100,9100,9100,0
20231011,171300,9879033360,9100,9100,9100,9100,0
20231011,171200,9879033360,9100,9100,9100,9100,0
20231011,171100,9879033360,9100,9100,9100,9100,0
20231011,171000,9879033360,9100,9100,9100,9100,0
20231011,170900,9879033360,9100,9100,9100,9100,0
20231011,170800,9879033360,9100,9100,9100,9100,0
20231011,170700,9879033360,9100,9100,9100,9100,0
20231011,170600,9879033360,9100,9100,9100,9100,0
20231011,170500,9879033360,9100,9100,9100,9100,0
20231011,170400,9879033360,9100,9100,9100,9100,0
20231011,170300,9879033360,9100,9100,9100,9100,0
20231011,170200,9879033360,9100,9100,9100,9100,0
20231011,170100,9879033360,9100,9100,9100,9100,0
20231011,170000,9879033360,9100,9100,9100,9100,0
20231011,165900,9879033360,9100,9100,9100,9100,0
20231011,165800,9879033360,9100,9100,9100,9100,0
20231011,165700,9879033360,9100,9100,9100,9100,0
20231011,165600,9879033360,9100,9100,9100,9100,0
20231011,165500,9879033360,9100,9100,9100,9100,0
20231011,165400,9879033360,9100,9100,9100,9100,0
20231011,165300,9879033360,9100,9100,9100,9100,0
20231011,165200,9879033360,9100,9100,9100,9100,0
20231011,165100,9879033360,9100,9100,9100,9100,0
20231011,165000,9879033360,9100,9100,9100,9100,0
20231011,164900,9879033360,9100,9100,9100,9100,0
20231011,164800,9879033360,9100,9100,9100,9100,35246
20231011,164700,9879033360,9100,9100,9100,9100,0
20231011,164600,9879033360,9100,9100,9100,9100,0
20231011,164500,9879033360,9100,9100,9100,9100,0
20231011,164400,9879033360,9100,9100,9100,9100,0
20231011,164300,9879033360,9100,9100,9100,9100,0
20231011,164200,9879033360,9100,9100,9100,9100,0
20231011,164100,9879033360,9100,9100,9100,9100,0
20231011,164000,9879033360,9100,9100,9100,9100,0
20231011,163900,9879033360,9100,9100,9100,9100,0
20231011,163800,9879033360,9100,9100,9100,9100,0
20231011,163700,9879033360,9100,9100,9100,9100,0
20231011,163600,9879033360,9100,9100,9100,9100,0
20231011,163500,9879033360,9100,9100,9100,9100,0
20231011,163400,9879033360,9100,9100,9100,9100,0
20231011,163300,9879033360,9100,9100,9100,9100,0
20231011,163200,9879033360,9100,9100,9100,9100,0
20231011,163100,9879033360,9100,9100,9100,9100,0
20231011,163000,9879033360,9100,9100,9100,9100,0
20231011,162900,9879033360,9100,9100,9100,9100,0
20231011,162800,9879033360,9100,9100,9100,9100,0
20231011,162700,9879033360,9100,9100,9100,9100,0
20231011,162600,9879033360,9100,9100,9100,9100,0
20231011,162500,9879033360,9100,9100,9100,9100,0
20231011,162400,9879033360,9100,9100,9100,9100,0
20231011,162300,9879033360,9100,9100,9100,9100,0
20231011,162200,9879033360,9100,9100,9100,9100,0
20231011,162100,9879033360,9100,9100,9100,9100,0
20231011,162000,9879033360,9100,9100,9100,9100,0
20231011,161900,9879033360,9100,9100,9100,9100,0
20231011,161800,9879033360,9100,9100,9100,9100,35246
20231011,161700,9879033360,9100,9100,9100,9100,0
20231011,161600,9879033360,9100,9100,9100,9100,0
20231011,161500,9879033360,9100,9100,9100,9100,0
20231011,161400,9879033360,9100,9100,9100,9100,0
20231011,161300,9879033360,9100,9100,9100,9100,0
20231011,161200,9879033360,9100,9100,9100,9100,0
20231011,161100,9879033360,9100,9100,9100,9100,0
20231011,161000,9879033360,9100,9100,9100,9100,0
20231011,160900,9879033360,9100,9100,9100,9100,0
20231011,160800,9879033360,9100,9100,9100,9100,0
20231011,160700,9879033360,9100,9100,9100,9100,0
20231011,160600,9879033360,9100,9100,9100,9100,0
20231011,160500,9879033360,9100,9100,9100,9100,0
20231011,160400,9879033360,9100,9100,9100,9100,0
20231011,160300,9879033360,9100,9100,9100,9100,0
20231011,160200,9879033360,9100,9100,9100,9100,0
20231011,160100,9879033360,9100,9100,9100,9100,0
20231011,160000,9879033360,9100,9100,9100,9100,0
20231011,155900,9879033360,9100,9100,9100,9100,0
20231011,155800,9879033360,9100,9100,9100,9100,0
20231011,155700,9879033360,9100,9100,9100,9100,0
20231011,155600,9879033360,9100,9100,9100,9100,0
20231011,155500,9879033360,9100,9100,9100,9100,0
20231011,155400,9879033360,9100,9100,9100,9100,0
20231011,155300,9879033360,9100,9100,9100,9100,0
20231011,155200,9879033360,9100,9100,9100,9100,0
20231011,155100,9879033360,9100,9100,9100,9100,0
20231011,155000,9879033360,9100,9100,9100,9100,0
20231011,154900,9879033360,9100,9100,9100,9100,0
20231011,154800,9879033360,9100,9100,9100,9100,35246
20231011,154700,9879033360,9100,9100,9100,9100,0
20231011,154600,9879033360,9100,9100,9100,9100,0
20231011,154500,9879033360,9100,9100,9100,9100,0
20231011,154400,9879033360,9100,9100,9100,9100,0
20231011,154300,9879033360,9100,9100,9100,9100,0
20231011,154200,9879033360,9100,9100,9100,9100,0
20231011,154100,9879033360,9100,9100,9100,9100,0
20231011,154000,9879033360,9100,9100,9100,9100,0
20231011,153900,9879033360,9100,9100,9100,9100,0
20231011,153800,9879033360,9100,9100,9100,9100,0
20231011,153700,9879033360,9100,9100,9100,9100,0
20231011,153600,9879033360,9100,9100,9100,9100,0
20231011,153500,9879033360,9100,9100,9100,9100,0
20231011,153400,9879033360,9100,9100,9100,9100,0
20231011,153300,9879033360,9100,9100,9100,9100,0
20231011,153200,9879033360,9100,9100,9100,9100,0
20231011,153100,9879033360,9100,9100,9100,9100,0
20231011,153000,9879033360,9100,9100,9100,9100,35246
20231011,152900,9558294760,9120,9120,9120,9120,0
20231011,152800,9558294760,9120,9120,9120,9120,0
20231011,152700,9558294760,9120,9120,9120,9120,0
20231011,152600,9558294760,9120,9120,9120,9120,0
20231011,152500,9558294760,9120,9120,9120,9120,0
20231011,152400,9558294760,9120,9120,9120,9120,0
20231011,152300,9558294760,9120,9120,9120,9120,0
20231011,152200,9558294760,9120,9120,9120,9120,0
20231011,152100,9558294760,9120,9120,9120,9120,0
20231011,152000,9558294760,9120,9120,9120,9120,0
20231011,151900,9558294760,9120,9110,9130,9100,8012
20231011,151800,9485320560,9120,9120,9130,9100,10655
20231011,151700,9388190910,9100,9120,9130,9090,7281
20231011,151600,9321905400,9120,9130,9140,9110,2926
20231011,151500,9295229750,9130,9120,9140,9110,2464
20231011,151400,9272740650,9120,9130,9140,9120,1322
20231011,151300,9260676140,9140,9130,9140,9130,2061
20231011,151200,9241851750,9130,9120,9130,9120,8006
20231011,151100,9168772600,9130,9130,9140,9130,1994
20231011,151000,9150566140,9130,9100,9140,9100,6836
20231011,150900,9088248540,9100,9090,9110,9090,2327
20231011,150800,9067076890,9100,9090,9100,9090,2554
20231011,150700,9043854550,9090,9090,9110,9090,1381
20231011,150600,9031299750,9100,9100,9120,9080,543
20231011,150500,9026361090,9100,9110,9110,9050,12359
20231011,150400,8914390490,9100,9110,9120,9070,7138
20231011,150300,8849478550,9090,9110,9130,9090,8577
20231011,150200,8771380550,9110,9180,9180,9100,24079
20231011,150100,8551749250,9180,9200,9210,9180,3932
20231011,150000,8515628690,9210,9220,9220,9200,1070
20231011,145900,8505770340,9220,9210,9220,9200,3846
20231011,145800,8470359900,9210,9190,9210,9190,2324
20231011,145700,8448993520,9190,9210,9220,9190,5827
20231011,145600,8395362060,9220,9220,9230,9210,872
20231011,145500,8387322970,9230,9240,9240,9220,128
20231011,145400,8386141680,9240,9210,9240,9200,1777
20231011,145300,8369747240,9200,9210,9220,9200,7862
20231011,145200,8297408270,9210,9230,9230,9210,3000
20231011,145100,8269770240,9220,9220,9230,9220,2260
20231011,145000,8248932540,9220,9230,9230,9220,3147
20231011,144900,8219910600,9240,9240,9240,9240,404
20231011,144800,8216177640,9240,9230,9240,9220,4103
20231011,144700,8178318730,9230,9240,9250,9230,6197
20231011,144600,8121076590,9240,9240,9250,9240,605
20231011,144500,8115482800,9240,9250,9250,9240,109
20231011,144400,8114475430,9250,9260,9260,9250,819
20231011,144300,8106898380,9250,9240,9250,9240,632
20231011,144200,8101052500,9240,9240,9240,9240,87
20231011,144100,8100248620,9250,9260,9260,9240,7487
20231011,144000,8030995410,9270,9280,9290,9270,2005
20231011,143900,8012408430,9270,9290,9290,9270,279
20231011,143800,8009819280,9300,9300,9300,9270,589
20231011,143700,8004353870,9300,9300,9310,9290,493
20231011,143600,7999772700,9300,9300,9300,9290,1817
20231011,143500,7982875000,9300,9290,9300,9270,2381
20231011,143400,7960743900,9300,9270,9300,9270,2701
20231011,143300,7935668000,9270,9280,9280,9270,27
20231011,143200,7935417460,9280,9270,9280,9270,117
20231011,143100,7934332730,9270,9290,9290,9260,307
20231011,143000,7931483750,9290,9270,9290,9260,1222
20231011,142900,7920151840,9270,9260,9270,9260,1100
20231011,142800,7909955620,9260,9260,9270,9260,187
20231011,142700,7908222150,9260,9260,9260,9260,785
20231011,142600,7900953050,9260,9270,9280,9260,1584
20231011,142500,7886263130,9280,9280,9280,9270,761
20231011,142400,7879206650,9270,9270,9270,9270,18
20231011,142300,7879039790,9280,9270,9280,9270,107
20231011,142200,7878046880,9270,9270,9270,9260,953
20231011,142100,7869214940,9270,9270,9270,9270,211
20231011,142000,7867258970,9260,9260,9260,9260,452
20231011,141900,7863073450,9270,9270,9270,9270,412
20231011,141800,7859254210,9270,9280,9280,9270,436
20231011,141700,7855212440,9280,9270,9280,9270,514
20231011,141600,7850447560,9270,9280,9280,9270,929
20231011,141500,7841835710,9270,9270,9270,9270,583
20231011,141400,7836431300,9270,9270,9280,9270,138
20231011,141300,7835152030,9270,9260,9270,9260,107
20231011,141200,7834160960,9260,9260,9270,9260,1670
20231011,141100,7818690070,9260,9260,9270,9260,122
20231011,141000,7817560200,9260,9240,9260,9230,1058
20231011,140900,7807768870,9240,9240,9240,9240,1327
20231011,140800,7795507390,9240,9260,9260,9240,570
20231011,140700,7790236910,9250,9260,9260,9250,664
20231011,140600,7784092900,9250,9250,9250,9250,2326
20231011,140500,7762577400,9260,9270,9270,9260,941
20231011,140400,7753862730,9270,9260,9270,9260,705
20231011,140300,7747333090,9270,9260,9270,9250,573
20231011,140200,7742029340,9260,9270,9280,9260,206
20231011,140100,7740120250,9280,9250,9280,9250,211
20231011,140000,7738162320,9270,9240,9270,9240,1753
20231011,135900,7721926670,9260,9230,9260,9230,723
20231011,135800,7715245580,9240,9230,9240,9220,2375
20231011,135700,7693321940,9230,9240,9250,9230,2947
20231011,135600,7666098240,9250,9250,9250,9240,468
20231011,135500,7661772680,9250,9250,9260,9250,14
20231011,135400,7661643150,9250,9240,9250,9240,802
20231011,135300,7654230050,9240,9230,9240,9230,3765
20231011,135200,7619477350,9230,9260,9260,9230,6729
20231011,135100,7557286550,9260,9250,9260,9250,148
20231011,135000,7555917120,9260,9260,9260,9250,193
20231011,134900,7554130640,9250,9270,9270,9250,2102
20231011,134800,7534668600,9270,9270,9270,9260,2464
20231011,134700,7511838860,9270,9280,9280,9270,1375
20231011,134600,7499092510,9280,9280,9280,9270,466
20231011,134500,7494769030,9280,9280,9280,9270,250
20231011,134400,7492450960,9270,9280,9280,9270,1741
20231011,134300,7476311070,9290,9280,9290,9270,890
20231011,134200,7468053020,9280,9280,9290,9280,495
20231011,134100,7463459410,9280,9290,9290,9280,409
20231011,134000,7459659830,9290,9290,9290,9290,179
20231011,133900,7457996920,9290,9280,9290,9270,246
20231011,133800,7455714380,9280,9280,9280,9280,308
20231011,133700,7452856140,9280,9270,9280,9270,670
20231011,133600,7446640160,9280,9280,9290,9270,785
20231011,133500,7439356180,9270,9270,9280,9270,1888
20231011,133400,7421848910,9270,9270,9280,9270,3799
20231011,133300,7386632150,9280,9270,9280,9270,666
20231011,133200,7380456510,9270,9290,9290,9270,1443
20231011,133100,7367062070,9280,9290,9290,9280,286
20231011,133000,7364406230,9290,9300,9300,9290,1418
20231011,132900,7351232380,9290,9290,9290,9290,1100
20231011,132800,7341013380,9290,9310,9310,9290,1318
20231011,132700,7328768960,9280,9290,9290,9280,2364
20231011,132600,7306826040,9300,9300,9300,9290,1235
20231011,132500,7295351040,9290,9320,9320,9290,1345
20231011,132400,7282853140,9320,9300,9320,9290,3261
20231011,132300,7252532310,9300,9310,9310,9300,857
20231011,132200,7244562200,9300,9310,9310,9300,115
20231011,132100,7243491700,9320,9300,9320,9300,1511
20231011,132000,7229436800,9310,9310,9310,9310,671
20231011,131900,7223189790,9320,9330,9330,9320,749
20231011,131800,7216207950,9330,9330,9330,9330,45
20231011,131700,7215788100,9340,9340,9340,9340,291
20231011,131600,7213070160,9330,9330,9340,9330,750
20231011,131500,7206072060,9330,9340,9340,9330,765
20231011,131400,7198931450,9340,9330,9340,9330,4128
20231011,131300,7160412270,9330,9320,9330,9310,1615
20231011,131200,7145357200,9320,9300,9320,9300,370
20231011,131100,7141910500,9310,9310,9320,9310,270
20231011,131000,7139396670,9310,9310,9320,9310,122
20231011,130900,7138260710,9310,9310,9320,9310,950
20231011,130800,7129415080,9310,9320,9320,9310,355
20231011,130700,7126109730,9320,9300,9320,9300,1158
20231011,130600,7115324080,9280,9300,9310,9280,501
20231011,130500,7110670980,9300,9290,9300,9290,11
20231011,130400,7110568780,9310,9300,9310,9300,1018
20231011,130300,7101095020,9300,9290,9300,9290,476
20231011,130200,7096670070,9290,9300,9300,9290,40
20231011,130100,7096298370,9300,9310,9310,9290,9773
20231011,130000,7005505690,9310,9290,9310,9290,88
20231011,125900,7004687040,9290,9290,9300,9290,20
20231011,125800,7004501200,9310,9290,9310,9280,184
20231011,125700,7002790830,9300,9300,9300,9300,223
20231011,125600,7000716930,9300,9300,9310,9300,18
20231011,125500,7000549440,9300,9290,9300,9280,1961
20231011,125400,6982318600,9290,9290,9290,9290,1271
20231011,125300,6970511010,9250,9300,9300,9240,9796
20231011,125200,6879868010,9300,9290,9300,9280,388
20231011,125100,6876265980,9290,9290,9290,9290,966
20231011,125000,6867291840,9290,9300,9300,9290,501
20231011,124900,6862637040,9300,9300,9310,9300,996
20231011,124800,6853374200,9300,9310,9310,9300,42
20231011,124700,6852983190,9310,9310,9320,9310,249
20231011,124600,6850664970,9310,9300,9310,9300,821
20231011,124500,6843023460,9300,9300,9310,9300,1362
20231011,124400,6830350860,9310,9310,9310,9300,377
20231011,124300,6826844170,9310,9310,9310,9300,514
20231011,124200,6822058840,9300,9300,9300,9300,1475
20231011,124100,6808341340,9310,9320,9320,9310,4648
20231011,124000,6765063630,9320,9320,9320,9320,1621
20231011,123900,6749955910,9310,9320,9320,9310,319
20231011,123800,6746985860,9310,9300,9320,9300,925
20231011,123700,6738373890,9310,9310,9310,9300,367
20231011,123600,6734957780,9310,9300,9310,9300,322
20231011,123500,6731963140,9280,9290,9300,9280,333
20231011,123400,6728868580,9300,9300,9310,9300,1134
20231011,123300,6718321510,9300,9300,9310,9300,315
20231011,123200,6715389200,9310,9300,9310,9300,132
20231011,123100,6714161410,9300,9290,9300,9290,470
20231011,123000,6709790630,9290,9300,9300,9290,815
20231011,122900,6702219180,9300,9300,9300,9290,1513
20231011,122800,6688163290,9290,9300,9310,9280,257
20231011,122700,6685776520,9300,9270,9300,9270,2018
20231011,122600,6667027350,9270,9280,9280,9270,1064
20231011,122500,6657162220,9280,9290,9290,9280,1998
20231011,122400,6638618250,9290,9300,9300,9290,38
20231011,122300,6638264910,9300,9300,9310,9300,889
20231011,122200,6629997120,9310,9310,9310,9300,156
20231011,122100,6628544900,9310,9300,9310,9290,125
20231011,122000,6627382850,9300,9310,9320,9300,438
20231011,121900,6623306380,9310,9310,9310,9290,439
20231011,121800,6619219470,9300,9290,9310,9280,2407
20231011,121700,6596832510,9280,9300,9300,9280,76
20231011,121600,6596126280,9280,9280,9300,9280,105
20231011,121500,6595150590,9270,9260,9280,9260,1473
20231011,121400,6581487750,9260,9260,9270,9250,2066
20231011,121300,6562365930,9270,9270,9270,9270,113
20231011,121200,6561318420,9270,9260,9270,9260,86
20231011,121100,6560521300,9270,9280,9280,9270,89
20231011,121000,6559696260,9280,9260,9280,9260,3253
20231011,120900,6529573460,9270,9260,9270,9260,2024
20231011,120800,6510820990,9270,9260,9270,9260,144
20231011,120700,6509486120,9260,9260,9270,9260,700
20231011,120600,6503003160,9260,9270,9270,9260,375
20231011,120500,6499530330,9270,9280,9280,9270,155
20231011,120400,6498093470,9270,9270,9280,9260,1200
20231011,120300,6486977580,9270,9290,9290,9270,2976
20231011,120200,6459365880,9290,9280,9290,9280,872
20231011,120100,6451273320,9290,9300,9300,9290,892
20231011,120000,6442986590,9300,9300,9300,9280,638
20231011,115900,6437057270,9290,9290,9290,9290,222
20231011,115800,6434994890,9290,9290,9290,9290,215
20231011,115700,6432997540,9290,9290,9290,9290,545
20231011,115600,6427934490,9290,9300,9300,9290,629
20231011,115500,6422084930,9300,9300,9320,9290,1789
20231011,115400,6405454980,9300,9300,9300,9290,1335
20231011,115300,6393041920,9290,9300,9310,9290,1015
20231011,115200,6383600810,9300,9310,9350,9290,2400
20231011,115100,6361241610,9310,9310,9320,9280,9166
20231011,115000,6275948860,9320,9340,9360,9280,5304
20231011,114900,6226433410,9340,9290,9380,9280,42045
20231011,114800,5834500340,9280,9280,9280,9280,428
20231011,114700,5830528500,9290,9290,9290,9290,932
20231011,114600,5821870220,9280,9280,9290,9280,562
20231011,114500,5816654810,9280,9280,9290,9280,749
20231011,114400,5809703550,9280,9280,9290,9280,5263
20231011,114300,5760862890,9280,9270,9290,9270,2426
20231011,114200,5738360230,9250,9260,9260,9250,750
20231011,114100,5731415500,9240,9250,9260,9240,576
20231011,114000,5726087630,9250,9250,9250,9250,61
20231011,113900,5725523380,9260,9260,9260,9260,91
20231011,113800,5724680720,9260,9260,9260,9260,139
20231011,113700,5723393580,9260,9270,9270,9260,39
20231011,113600,5723032060,9270,9270,9280,9270,584
20231011,113500,5717618260,9280,9270,9280,9270,1008
20231011,113400,5708274070,9270,9280,9280,9270,716
20231011,113300,5701636490,9280,9280,9280,9270,348
20231011,113200,5698409290,9270,9270,9280,9270,542
20231011,113100,5693382780,9270,9260,9270,9260,548
20231011,113000,5688304420,9250,9260,9260,9250,1049
20231011,112900,5678591730,9260,9260,9270,9260,496
20231011,112800,5673997760,9270,9270,9270,9270,10
20231011,112700,5673905060,9270,9280,9280,9270,1448
20231011,112600,5660472660,9280,9270,9280,9270,2433
20231011,112500,5637894550,9280,9280,9290,9280,1855
20231011,112400,5620679120,9280,9240,9290,9240,22824
20231011,112300,5409427610,9240,9240,9250,9240,1643
20231011,112200,5394243300,9240,9230,9240,9230,19
20231011,112100,5394067760,9220,9230,9230,9220,1387
20231011,112000,5381277800,9230,9230,9240,9230,1817
20231011,111900,5364506880,9230,9240,9240,9230,1910
20231011,111800,5346877530,9240,9230,9240,9230,204
20231011,111700,5344992580,9230,9220,9230,9220,906
20231011,111600,5336636850,9220,9220,9230,9220,268
20231011,111500,5334164510,9220,9210,9220,9210,307
20231011,111400,5331336280,9210,9210,9220,9210,923
20231011,111300,5322834100,9210,9220,9220,9210,379
20231011,111200,5319342100,9200,9210,9220,9190,3664
20231011,111100,5285618300,9210,9220,9220,9210,188
20231011,111000,5283885970,9220,9230,9230,9220,754
20231011,110900,5276930600,9230,9230,9230,9230,1827
20231011,110800,5260067390,9230,9240,9240,9230,862
20231011,110700,5252104510,9240,9240,9240,9240,211
20231011,110600,5250154870,9240,9240,9250,9240,647
20231011,110500,5244176130,9240,9240,9250,9240,1011
20231011,110400,5234830230,9240,9230,9240,9230,1528
20231011,110300,5220711650,9230,9230,9240,9220,4027
20231011,110200,5183540590,9220,9220,9220,9210,1080
20231011,110100,5173592640,9220,9220,9220,9220,270
20231011,110000,5171103240,9230,9230,9230,9210,397
20231011,105900,5167444470,9230,9230,9230,9220,91
20231011,105800,5166605040,9230,9230,9230,9220,292
20231011,105700,5163909890,9230,9240,9240,9210,354
20231011,105600,5160643030,9240,9220,9240,9200,1323
20231011,105500,5148452130,9220,9230,9230,9220,141
20231011,105400,5147151290,9230,9230,9230,9220,333
20231011,105300,5144077830,9240,9240,9240,9220,1701
20231011,105200,5128385560,9240,9230,9240,9210,713
20231011,105100,5121811350,9240,9210,9240,9210,1751
20231011,105000,5105663300,9210,9210,9210,9190,2156
20231011,104900,5085819770,9210,9190,9210,9190,889
20231011,104800,5077644030,9190,9190,9200,9190,1552
20231011,104700,5063381140,9190,9200,9200,9180,1475
20231011,104600,5049822370,9200,9200,9210,9200,950
20231011,104500,5041082270,9200,9220,9220,9200,522
20231011,104400,5036276830,9210,9220,9220,9210,153
20231011,104300,5034867300,9220,9210,9220,9210,566
20231011,104200,5029649630,9220,9200,9220,9200,95
20231011,104100,5028775430,9200,9210,9210,9200,1203
20231011,104000,5017704220,9220,9210,9220,9210,505
20231011,103900,5013050990,9210,9220,9220,9210,2
20231011,103800,5013032560,9220,9220,9220,9220,155
20231011,103700,5011603460,9220,9230,9230,9220,1401
20231011,103600,4998677170,9230,9170,9230,9170,9213
20231011,103500,4914007890,9170,9190,9190,9140,14078
20231011,103400,4785019880,9190,9210,9230,9190,8975
20231011,103300,4702467200,9230,9230,9230,9210,520
20231011,103200,4697676500,9210,9230,9230,9210,885
20231011,103100,4689512860,9210,9200,9240,9190,3383
20231011,103000,4658381980,9210,9250,9250,9210,2067
20231011,102900,4639326490,9250,9270,9270,9220,2989
20231011,102800,4611722670,9250,9260,9270,9250,951
20231011,102700,4602919310,9260,9270,9270,9260,1550
20231011,102600,4588565280,9260,9250,9260,9240,2423
20231011,102500,4566146830,9260,9240,9260,9240,426
20231011,102400,4562209490,9240,9220,9250,9210,1668
20231011,102300,4546830330,9220,9220,9230,9220,150
20231011,102200,4545447000,9220,9250,9260,9220,2141
20231011,102100,4525645990,9250,9260,9260,9230,1518
20231011,102000,4511620310,9270,9260,9270,9260,72
20231011,101900,4510953450,9260,9280,9280,9250,376
20231011,101800,4507467900,9280,9240,9280,9230,1424
20231011,101700,4494270540,9240,9230,9240,9200,14367
20231011,101600,4362014690,9220,9260,9260,9220,3687
20231011,101500,4327968930,9270,9270,9270,9210,14336
20231011,101400,4195456170,9270,9280,9280,9270,1421
20231011,101300,4182281550,9280,9280,9280,9280,407
20231011,101200,4178504590,9280,9300,9300,9280,2077
20231011,101100,4159223560,9290,9290,9300,9290,757
20231011,101000,4152189980,9290,9300,9300,9290,137
20231011,100900,4150916160,9300,9320,9320,9300,575
20231011,100800,4145563910,9320,9300,9320,9290,7300
20231011,100700,4077635150,9290,9290,9300,9280,3174
20231011,100600,4048137470,9290,9290,9300,9280,1428
20231011,100500,4034872400,9290,9290,9300,9290,1850
20231011,100400,4017683880,9290,9310,9310,9290,2427
20231011,100300,3995117980,9310,9310,9310,9300,2025
20231011,100200,3976268260,9300,9320,9330,9300,10600
20231011,100100,3877566650,9320,9290,9320,9280,5271
20231011,100000,3828517730,9290,9260,9290,9260,3421
20231011,095900,3796773670,9260,9300,9300,9260,2705
20231011,095800,3771676630,9300,9300,9300,9290,1362
20231011,095700,3759019040,9300,9310,9310,9290,1366
20231011,095600,3746311440,9310,9270,9310,9270,8033
20231011,095500,3671637860,9280,9280,9280,9280,177
20231011,095400,3669995300,9280,9270,9280,9270,2026
20231011,095300,3651199030,9270,9280,9280,9270,848
20231011,095200,3643329690,9270,9290,9290,9270,910
20231011,095100,3634892690,9290,9300,9300,9280,1273
20231011,095000,3623059870,9300,9290,9300,9290,506
20231011,094900,3618358130,9290,9290,9300,9280,2563
20231011,094800,3594557640,9290,9280,9310,9270,3742
20231011,094700,3559786300,9280,9260,9280,9260,3949
20231011,094600,3523182940,9270,9270,9270,9260,1864
20231011,094500,3505912920,9280,9290,9290,9270,2867
20231011,094400,3479302770,9290,9300,9320,9290,7801
20231011,094300,3406701830,9300,9290,9300,9280,5011
20231011,094200,3360148870,9290,9320,9320,9290,4611
20231011,094100,3317272030,9300,9300,9320,9300,1592
20231011,094000,3302459050,9320,9320,9320,9300,3115
20231011,093900,3273439120,9320,9290,9330,9280,3337
20231011,093800,3242351350,9280,9270,9320,9270,5456
20231011,093700,3191636710,9270,9310,9320,9250,5957
20231011,093600,3136348220,9340,9320,9350,9310,11398
20231011,093500,3030014920,9330,9330,9340,9310,4376
20231011,093400,2989197330,9300,9290,9340,9270,18971
20231011,093300,2812442460,9290,9280,9290,9270,1492
20231011,093200,2798601400,9270,9290,9300,9270,4762
20231011,093100,2754425160,9300,9290,9310,9290,5280
20231011,093000,2705321180,9290,9280,9290,9270,1281
20231011,092900,2693429640,9280,9300,9300,9260,1849
20231011,092800,2676283910,9290,9300,9330,9290,16582
20231011,092700,2521971470,9290,9290,9300,9280,19621
20231011,092600,2339779750,9290,9240,9300,9240,14584
20231011,092500,2204526130,9240,9250,9250,9220,1948
20231011,092400,2186527580,9250,9210,9280,9210,10826
20231011,092300,2086358510,9220,9190,9220,9180,2299
20231011,092200,2065209970,9190,9220,9220,9180,1435
20231011,092100,2052008530,9230,9180,9240,9180,2646
20231011,092000,2027648280,9180,9240,9250,9180,8304
20231011,091900,1951159340,9250,9240,9250,9190,3377
20231011,091800,1919965090,9190,9170,9240,9160,12758
20231011,091700,1802845450,9170,9190,9200,9170,10799
20231011,091600,1703712730,9190,9230,9260,9190,3986
20231011,091500,1666970190,9230,9270,9270,9210,4760
20231011,091400,1622921660,9250,9180,9290,9180,18224
20231011,091300,1454453940,9180,9180,9190,9170,7029
20231011,091200,1389932740,9180,9200,9200,9180,5905
20231011,091100,1335643690,9200,9210,9240,9190,14504
20231011,091000,1201890930,9200,9160,9200,9160,8326
20231011,090900,1125449080,9160,9150,9160,9100,4126
20231011,090800,1087759280,9150,9100,9150,9100,3389
20231011,090700,1056835750,9100,9090,9110,9080,5129
20231011,090600,1010208180,9090,9110,9110,9090,2629
20231011,090500,986300480,9100,9120,9140,9100,8190
20231011,090400,911696350,9140,9170,9170,9120,6140
20231011,090300,855572530,9170,9140,9180,9140,6756
20231011,090200,793667940,9140,9070,9160,9060,15844
20231011,090100,649277140,9070,9190,9200,9050,32562
20231011,090000,351914820,9190,9030,9210,9030,38688