stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201900,11377029380,9600,9600,9600,9600,33405
20231012,201800,11377029380,9600,9600,9600,9600,0
20231012,201700,11377029380,9600,9600,9600,9600,0
20231012,201600,11377029380,9600,9600,9600,9600,0
20231012,201500,11377029380,9600,9600,9600,9600,0
20231012,201400,11377029380,9600,9600,9600,9600,0
20231012,201300,11377029380,9600,9600,9600,9600,0
20231012,201200,11377029380,9600,9600,9600,9600,0
20231012,201100,11377029380,9600,9600,9600,9600,0
20231012,201000,11377029380,9600,9600,9600,9600,0
20231012,200900,11377029380,9600,9600,9600,9600,0
20231012,200800,11377029380,9600,9600,9600,9600,0
20231012,200700,11377029380,9600,9600,9600,9600,0
20231012,200600,11377029380,9600,9600,9600,9600,0
20231012,200500,11377029380,9600,9600,9600,9600,0
20231012,200400,11377029380,9600,9600,9600,9600,0
20231012,200300,11377029380,9600,9600,9600,9600,0
20231012,200200,11377029380,9600,9600,9600,9600,0
20231012,200100,11377029380,9600,9600,9600,9600,0
20231012,200000,11377029380,9600,9600,9600,9600,0
20231012,195900,11377029380,9600,9600,9600,9600,0
20231012,195800,11377029380,9600,9600,9600,9600,0
20231012,195700,11377029380,9600,9600,9600,9600,0
20231012,195600,11377029380,9600,9600,9600,9600,0
20231012,195500,11377029380,9600,9600,9600,9600,0
20231012,195400,11377029380,9600,9600,9600,9600,0
20231012,195300,11377029380,9600,9600,9600,9600,0
20231012,195200,11377029380,9600,9600,9600,9600,0
20231012,195100,11377029380,9600,9600,9600,9600,0
20231012,195000,11377029380,9600,9600,9600,9600,0
20231012,194900,11377029380,9600,9600,9600,9600,33405
20231012,194800,11377029380,9600,9600,9600,9600,0
20231012,194700,11377029380,9600,9600,9600,9600,0
20231012,194600,11377029380,9600,9600,9600,9600,0
20231012,194500,11377029380,9600,9600,9600,9600,0
20231012,194400,11377029380,9600,9600,9600,9600,0
20231012,194300,11377029380,9600,9600,9600,9600,0
20231012,194200,11377029380,9600,9600,9600,9600,0
20231012,194100,11377029380,9600,9600,9600,9600,0
20231012,194000,11377029380,9600,9600,9600,9600,0
20231012,193900,11377029380,9600,9600,9600,9600,0
20231012,193800,11377029380,9600,9600,9600,9600,0
20231012,193700,11377029380,9600,9600,9600,9600,0
20231012,193600,11377029380,9600,9600,9600,9600,0
20231012,193500,11377029380,9600,9600,9600,9600,0
20231012,193400,11377029380,9600,9600,9600,9600,0
20231012,193300,11377029380,9600,9600,9600,9600,0
20231012,193200,11377029380,9600,9600,9600,9600,0
20231012,193100,11377029380,9600,9600,9600,9600,0
20231012,193000,11377029380,9600,9600,9600,9600,0
20231012,192900,11377029380,9600,9600,9600,9600,0
20231012,192800,11377029380,9600,9600,9600,9600,0
20231012,192700,11377029380,9600,9600,9600,9600,0
20231012,192600,11377029380,9600,9600,9600,9600,0
20231012,192500,11377029380,9600,9600,9600,9600,0
20231012,192400,11377029380,9600,9600,9600,9600,0
20231012,192300,11377029380,9600,9600,9600,9600,0
20231012,192200,11377029380,9600,9600,9600,9600,0
20231012,192100,11377029380,9600,9600,9600,9600,0
20231012,192000,11377029380,9600,9600,9600,9600,0
20231012,191900,11377029380,9600,9600,9600,9600,33405
20231012,191800,11377029380,9600,9600,9600,9600,0
20231012,191700,11377029380,9600,9600,9600,9600,0
20231012,191600,11377029380,9600,9600,9600,9600,0
20231012,191500,11377029380,9600,9600,9600,9600,0
20231012,191400,11377029380,9600,9600,9600,9600,0
20231012,191300,11377029380,9600,9600,9600,9600,0
20231012,191200,11377029380,9600,9600,9600,9600,0
20231012,191100,11377029380,9600,9600,9600,9600,0
20231012,191000,11377029380,9600,9600,9600,9600,0
20231012,190900,11377029380,9600,9600,9600,9600,0
20231012,190800,11377029380,9600,9600,9600,9600,0
20231012,190700,11377029380,9600,9600,9600,9600,0
20231012,190600,11377029380,9600,9600,9600,9600,0
20231012,190500,11377029380,9600,9600,9600,9600,0
20231012,190400,11377029380,9600,9600,9600,9600,0
20231012,190300,11377029380,9600,9600,9600,9600,0
20231012,190200,11377029380,9600,9600,9600,9600,0
20231012,190100,11377029380,9600,9600,9600,9600,0
20231012,190000,11377029380,9600,9600,9600,9600,0
20231012,185900,11377029380,9600,9600,9600,9600,0
20231012,185800,11377029380,9600,9600,9600,9600,0
20231012,185700,11377029380,9600,9600,9600,9600,0
20231012,185600,11377029380,9600,9600,9600,9600,0
20231012,185500,11377029380,9600,9600,9600,9600,0
20231012,185400,11377029380,9600,9600,9600,9600,0
20231012,185300,11377029380,9600,9600,9600,9600,0
20231012,185200,11377029380,9600,9600,9600,9600,0
20231012,185100,11377029380,9600,9600,9600,9600,0
20231012,185000,11377029380,9600,9600,9600,9600,0
20231012,184900,11377029380,9600,9600,9600,9600,33405
20231012,184800,11377029380,9600,9600,9600,9600,0
20231012,184700,11377029380,9600,9600,9600,9600,0
20231012,184600,11377029380,9600,9600,9600,9600,0
20231012,184500,11377029380,9600,9600,9600,9600,0
20231012,184400,11377029380,9600,9600,9600,9600,0
20231012,184300,11377029380,9600,9600,9600,9600,0
20231012,184200,11377029380,9600,9600,9600,9600,0
20231012,184100,11377029380,9600,9600,9600,9600,0
20231012,184000,11377029380,9600,9600,9600,9600,0
20231012,183900,11377029380,9600,9600,9600,9600,0
20231012,183800,11377029380,9600,9600,9600,9600,0
20231012,183700,11377029380,9600,9600,9600,9600,0
20231012,183600,11377029380,9600,9600,9600,9600,0
20231012,183500,11377029380,9600,9600,9600,9600,0
20231012,183400,11377029380,9600,9600,9600,9600,0
20231012,183300,11377029380,9600,9600,9600,9600,0
20231012,183200,11377029380,9600,9600,9600,9600,0
20231012,183100,11377029380,9600,9600,9600,9600,0
20231012,183000,11377029380,9600,9600,9600,9600,0
20231012,182900,11377029380,9600,9600,9600,9600,0
20231012,182800,11377029380,9600,9600,9600,9600,0
20231012,182700,11377029380,9600,9600,9600,9600,0
20231012,182600,11377029380,9600,9600,9600,9600,0
20231012,182500,11377029380,9600,9600,9600,9600,0
20231012,182400,11377029380,9600,9600,9600,9600,0
20231012,182300,11377029380,9600,9600,9600,9600,0
20231012,182200,11377029380,9600,9600,9600,9600,0
20231012,182100,11377029380,9600,9600,9600,9600,0
20231012,182000,11377029380,9600,9600,9600,9600,0
20231012,181900,11377029380,9600,9600,9600,9600,33405
20231012,181800,11377029380,9600,9600,9600,9600,0
20231012,181700,11377029380,9600,9600,9600,9600,0
20231012,181600,11377029380,9600,9600,9600,9600,0
20231012,181500,11377029380,9600,9600,9600,9600,0
20231012,181400,11377029380,9600,9600,9600,9600,0
20231012,181300,11377029380,9600,9600,9600,9600,0
20231012,181200,11377029380,9600,9600,9600,9600,0
20231012,181100,11377029380,9600,9600,9600,9600,0
20231012,181000,11377029380,9600,9600,9600,9600,0
20231012,180900,11377029380,9600,9600,9600,9600,0
20231012,180800,11377029380,9600,9600,9600,9600,0
20231012,180700,11377029380,9600,9600,9600,9600,0
20231012,180600,11377029380,9600,9600,9600,9600,0
20231012,180500,11377029380,9600,9600,9600,9600,0
20231012,180400,11377029380,9600,9600,9600,9600,0
20231012,180300,11377029380,9600,9600,9600,9600,0
20231012,180200,11377029380,9600,9600,9600,9600,0
20231012,180100,11377029380,9600,9600,9600,9600,0
20231012,180000,11377029380,9600,9600,9600,9600,0
20231012,175900,11377029380,9600,9600,9600,9600,0
20231012,175800,11377029380,9600,9600,9600,9600,0
20231012,175700,11377029380,9600,9600,9600,9600,0
20231012,175600,11377029380,9600,9600,9600,9600,0
20231012,175500,11377029380,9600,9600,9600,9600,0
20231012,175400,11377029380,9600,9600,9600,9600,0
20231012,175300,11377029380,9600,9600,9600,9600,0
20231012,175200,11377029380,9600,9600,9600,9600,0
20231012,175100,11377029380,9600,9600,9600,9600,0
20231012,175000,11377029380,9600,9600,9600,9600,0
20231012,174900,11377029380,9600,9600,9600,9600,33405
20231012,174800,11377029380,9600,9600,9600,9600,0
20231012,174700,11377029380,9600,9600,9600,9600,0
20231012,174600,11377029380,9600,9600,9600,9600,0
20231012,174500,11377029380,9600,9600,9600,9600,0
20231012,174400,11377029380,9600,9600,9600,9600,0
20231012,174300,11377029380,9600,9600,9600,9600,0
20231012,174200,11377029380,9600,9600,9600,9600,0
20231012,174100,11377029380,9600,9600,9600,9600,0
20231012,174000,11377029380,9600,9600,9600,9600,0
20231012,173900,11377029380,9600,9600,9600,9600,0
20231012,173800,11377029380,9600,9600,9600,9600,0
20231012,173700,11377029380,9600,9600,9600,9600,0
20231012,173600,11377029380,9600,9600,9600,9600,0
20231012,173500,11377029380,9600,9600,9600,9600,0
20231012,173400,11377029380,9600,9600,9600,9600,0
20231012,173300,11377029380,9600,9600,9600,9600,0
20231012,173200,11377029380,9600,9600,9600,9600,0
20231012,173100,11377029380,9600,9600,9600,9600,0
20231012,173000,11377029380,9600,9600,9600,9600,0
20231012,172900,11377029380,9600,9600,9600,9600,0
20231012,172800,11377029380,9600,9600,9600,9600,0
20231012,172700,11377029380,9600,9600,9600,9600,0
20231012,172600,11377029380,9600,9600,9600,9600,0
20231012,172500,11377029380,9600,9600,9600,9600,0
20231012,172400,11377029380,9600,9600,9600,9600,0
20231012,172300,11377029380,9600,9600,9600,9600,0
20231012,172200,11377029380,9600,9600,9600,9600,0
20231012,172100,11377029380,9600,9600,9600,9600,0
20231012,172000,11377029380,9600,9600,9600,9600,0
20231012,171900,11377029380,9600,9600,9600,9600,33405
20231012,171800,11377029380,9600,9600,9600,9600,0
20231012,171700,11377029380,9600,9600,9600,9600,0
20231012,171600,11377029380,9600,9600,9600,9600,0
20231012,171500,11377029380,9600,9600,9600,9600,0
20231012,171400,11377029380,9600,9600,9600,9600,0
20231012,171300,11377029380,9600,9600,9600,9600,0
20231012,171200,11377029380,9600,9600,9600,9600,0
20231012,171100,11377029380,9600,9600,9600,9600,0
20231012,171000,11377029380,9600,9600,9600,9600,0
20231012,170900,11377029380,9600,9600,9600,9600,0
20231012,170800,11377029380,9600,9600,9600,9600,0
20231012,170700,11377029380,9600,9600,9600,9600,0
20231012,170600,11377029380,9600,9600,9600,9600,0
20231012,170500,11377029380,9600,9600,9600,9600,0
20231012,170400,11377029380,9600,9600,9600,9600,0
20231012,170300,11377029380,9600,9600,9600,9600,0
20231012,170200,11377029380,9600,9600,9600,9600,0
20231012,170100,11377029380,9600,9600,9600,9600,0
20231012,170000,11377029380,9600,9600,9600,9600,0
20231012,165900,11377029380,9600,9600,9600,9600,0
20231012,165800,11377029380,9600,9600,9600,9600,0
20231012,165700,11377029380,9600,9600,9600,9600,0
20231012,165600,11377029380,9600,9600,9600,9600,0
20231012,165500,11377029380,9600,9600,9600,9600,0
20231012,165400,11377029380,9600,9600,9600,9600,0
20231012,165300,11377029380,9600,9600,9600,9600,0
20231012,165200,11377029380,9600,9600,9600,9600,0
20231012,165100,11377029380,9600,9600,9600,9600,0
20231012,165000,11377029380,9600,9600,9600,9600,0
20231012,164900,11377029380,9600,9600,9600,9600,33405
20231012,164800,11377029380,9600,9600,9600,9600,0
20231012,164700,11377029380,9600,9600,9600,9600,0
20231012,164600,11377029380,9600,9600,9600,9600,0
20231012,164500,11377029380,9600,9600,9600,9600,0
20231012,164400,11377029380,9600,9600,9600,9600,0
20231012,164300,11377029380,9600,9600,9600,9600,0
20231012,164200,11377029380,9600,9600,9600,9600,0
20231012,164100,11377029380,9600,9600,9600,9600,0
20231012,164000,11377029380,9600,9600,9600,9600,0
20231012,163900,11377029380,9600,9600,9600,9600,0
20231012,163800,11377029380,9600,9600,9600,9600,0
20231012,163700,11377029380,9600,9600,9600,9600,0
20231012,163600,11377029380,9600,9600,9600,9600,0
20231012,163500,11377029380,9600,9600,9600,9600,0
20231012,163400,11377029380,9600,9600,9600,9600,0
20231012,163300,11377029380,9600,9600,9600,9600,0
20231012,163200,11377029380,9600,9600,9600,9600,0
20231012,163100,11377029380,9600,9600,9600,9600,0
20231012,163000,11377029380,9600,9600,9600,9600,0
20231012,162900,11377029380,9600,9600,9600,9600,0
20231012,162800,11377029380,9600,9600,9600,9600,0
20231012,162700,11377029380,9600,9600,9600,9600,0
20231012,162600,11377029380,9600,9600,9600,9600,0
20231012,162500,11377029380,9600,9600,9600,9600,0
20231012,162400,11377029380,9600,9600,9600,9600,0
20231012,162300,11377029380,9600,9600,9600,9600,0
20231012,162200,11377029380,9600,9600,9600,9600,0
20231012,162100,11377029380,9600,9600,9600,9600,0
20231012,162000,11377029380,9600,9600,9600,9600,0
20231012,161900,11377029380,9600,9600,9600,9600,33405
20231012,161800,11377029380,9600,9600,9600,9600,0
20231012,161700,11377029380,9600,9600,9600,9600,0
20231012,161600,11377029380,9600,9600,9600,9600,0
20231012,161500,11377029380,9600,9600,9600,9600,0
20231012,161400,11377029380,9600,9600,9600,9600,0
20231012,161300,11377029380,9600,9600,9600,9600,0
20231012,161200,11377029380,9600,9600,9600,9600,0
20231012,161100,11377029380,9600,9600,9600,9600,0
20231012,161000,11377029380,9600,9600,9600,9600,0
20231012,160900,11377029380,9600,9600,9600,9600,0
20231012,160800,11377029380,9600,9600,9600,9600,0
20231012,160700,11377029380,9600,9600,9600,9600,0
20231012,160600,11377029380,9600,9600,9600,9600,0
20231012,160500,11377029380,9600,9600,9600,9600,0
20231012,160400,11377029380,9600,9600,9600,9600,0
20231012,160300,11377029380,9600,9600,9600,9600,0
20231012,160200,11377029380,9600,9600,9600,9600,0
20231012,160100,11377029380,9600,9600,9600,9600,0
20231012,160000,11377029380,9600,9600,9600,9600,0
20231012,155900,11377029380,9600,9600,9600,9600,0
20231012,155800,11377029380,9600,9600,9600,9600,0
20231012,155700,11377029380,9600,9600,9600,9600,0
20231012,155600,11377029380,9600,9600,9600,9600,0
20231012,155500,11377029380,9600,9600,9600,9600,0
20231012,155400,11377029380,9600,9600,9600,9600,0
20231012,155300,11377029380,9600,9600,9600,9600,0
20231012,155200,11377029380,9600,9600,9600,9600,0
20231012,155100,11377029380,9600,9600,9600,9600,0
20231012,155000,11377029380,9600,9600,9600,9600,0
20231012,154900,11377029380,9600,9600,9600,9600,33405
20231012,154800,11377029380,9600,9600,9600,9600,0
20231012,154700,11377029380,9600,9600,9600,9600,0
20231012,154600,11377029380,9600,9600,9600,9600,0
20231012,154500,11377029380,9600,9600,9600,9600,0
20231012,154400,11377029380,9600,9600,9600,9600,0
20231012,154300,11377029380,9600,9600,9600,9600,0
20231012,154200,11377029380,9600,9600,9600,9600,0
20231012,154100,11377029380,9600,9600,9600,9600,0
20231012,154000,11377029380,9600,9600,9600,9600,0
20231012,153900,11377029380,9600,9600,9600,9600,0
20231012,153800,11377029380,9600,9600,9600,9600,0
20231012,153700,11377029380,9600,9600,9600,9600,0
20231012,153600,11377029380,9600,9600,9600,9600,0
20231012,153500,11377029380,9600,9600,9600,9600,0
20231012,153400,11377029380,9600,9600,9600,9600,0
20231012,153300,11377029380,9600,9600,9600,9600,0
20231012,153200,11377029380,9600,9600,9600,9600,0
20231012,153100,11377029380,9600,9600,9600,9600,0
20231012,153000,11377029380,9600,9600,9600,9600,33405
20231012,152900,11056341380,9550,9550,9550,9550,0
20231012,152800,11056341380,9550,9550,9550,9550,0
20231012,152700,11056341380,9550,9550,9550,9550,0
20231012,152600,11056341380,9550,9550,9550,9550,0
20231012,152500,11056341380,9550,9550,9550,9550,0
20231012,152400,11056341380,9550,9550,9550,9550,0
20231012,152300,11056341380,9550,9550,9550,9550,0
20231012,152200,11056341380,9550,9550,9550,9550,0
20231012,152100,11056341380,9550,9550,9550,9550,0
20231012,152000,11056341380,9550,9550,9550,9550,0
20231012,151900,11056341380,9550,9550,9560,9530,4842
20231012,151800,11010105000,9560,9540,9560,9540,4405
20231012,151700,10968058030,9540,9530,9540,9520,1814
20231012,151600,10950758070,9520,9520,9540,9510,1379
20231012,151500,10937618050,9510,9530,9530,9490,5476
20231012,151400,10885560400,9530,9530,9530,9520,2804
20231012,151300,10858858980,9520,9530,9540,9510,581
20231012,151200,10853323020,9530,9530,9530,9530,650
20231012,151100,10847128520,9500,9540,9550,9480,5941
20231012,151000,10790646560,9550,9550,9560,9540,1359
20231012,150900,10777670570,9560,9550,9560,9540,2854
20231012,150800,10750413850,9550,9540,9550,9530,1608
20231012,150700,10735073450,9530,9530,9530,9530,432
20231012,150600,10730956490,9530,9510,9530,9510,1444
20231012,150500,10717208190,9510,9500,9510,9500,1072
20231012,150400,10707014730,9500,9500,9510,9500,607
20231012,150300,10701247230,9500,9510,9510,9500,1288
20231012,150200,10688999720,9510,9510,9520,9500,1360
20231012,150100,10676078790,9510,9530,9530,9510,771
20231012,150000,10668738450,9530,9540,9540,9530,539
20231012,145900,10663596410,9540,9510,9540,9510,2104
20231012,145800,10643541460,9520,9510,9520,9510,571
20231012,145700,10638110140,9510,9510,9510,9510,177
20231012,145600,10636426870,9510,9490,9510,9490,691
20231012,145500,10629862140,9500,9500,9500,9490,211
20231012,145400,10627857670,9500,9520,9520,9500,4214
20231012,145300,10587813430,9520,9530,9530,9510,2423
20231012,145200,10564746930,9530,9520,9540,9520,1084
20231012,145100,10554414740,9520,9520,9520,9520,27
20231012,145000,10554157700,9520,9550,9550,9520,1362
20231012,144900,10541166200,9550,9530,9550,9530,3354
20231012,144800,10509160390,9530,9520,9530,9520,3873
20231012,144700,10472280040,9510,9520,9520,9510,686
20231012,144600,10465751180,9520,9510,9520,9510,585
20231012,144500,10460187820,9510,9540,9540,9510,1834
20231012,144400,10442721050,9530,9530,9540,9520,1448
20231012,144300,10428915970,9530,9530,9540,9520,4894
20231012,144200,10382274090,9530,9530,9530,9520,1828
20231012,144100,10364869980,9530,9530,9530,9520,484
20231012,144000,10360261790,9520,9510,9530,9510,1261
20231012,143900,10348259410,9520,9520,9520,9510,138
20231012,143800,10346947010,9510,9520,9520,9510,453
20231012,143700,10342636350,9510,9500,9530,9500,5300
20231012,143600,10292175950,9490,9480,9490,9470,335
20231012,143500,10288997520,9480,9480,9480,9480,1087
20231012,143400,10278692760,9470,9480,9490,9470,751
20231012,143300,10271580220,9470,9480,9480,9470,2318
20231012,143200,10249620840,9480,9470,9480,9470,1820
20231012,143100,10232373100,9470,9460,9470,9450,3176
20231012,143000,10202344040,9460,9490,9490,9450,4804
20231012,142900,10156832900,9490,9490,9490,9490,508
20231012,142800,10152011980,9500,9500,9510,9490,1778
20231012,142700,10135120990,9500,9510,9510,9500,320
20231012,142600,10132078100,9510,9510,9510,9510,4216
20231012,142500,10091983940,9520,9510,9520,9510,46
20231012,142400,10091546420,9510,9520,9520,9510,1563
20231012,142300,10076681290,9510,9520,9530,9510,592
20231012,142200,10071046950,9520,9520,9520,9520,508
20231012,142100,10066210790,9520,9530,9530,9520,218
20231012,142000,10064135340,9530,9520,9530,9510,1016
20231012,141900,10054461220,9520,9520,9520,9510,355
20231012,141800,10051084540,9520,9540,9540,9520,1222
20231012,141700,10039450900,9550,9530,9550,9530,2540
20231012,141600,10015219570,9530,9540,9540,9530,858
20231012,141500,10007035200,9540,9520,9540,9510,1345
20231012,141400,9994218310,9520,9530,9530,9510,749
20231012,141300,9987092970,9520,9530,9530,9520,3116
20231012,141200,9957421490,9530,9530,9530,9530,41
20231012,141100,9957030760,9530,9530,9540,9530,1607
20231012,141000,9941700940,9530,9520,9530,9500,1696
20231012,140900,9925546230,9510,9500,9510,9500,931
20231012,140800,9916693680,9500,9500,9500,9500,722
20231012,140700,9909834680,9510,9500,9510,9500,3054
20231012,140600,9880821310,9510,9510,9510,9510,552
20231012,140500,9875571790,9500,9500,9510,9500,218
20231012,140400,9873500780,9500,9510,9510,9500,1146
20231012,140300,9862610890,9510,9500,9510,9500,4997
20231012,140200,9815127950,9510,9520,9520,9510,1404
20231012,140100,9801767610,9520,9510,9520,9510,1010
20231012,140000,9792156410,9520,9510,9520,9510,95
20231012,135900,9791252950,9510,9500,9510,9500,2500
20231012,135800,9767502890,9500,9530,9540,9500,1276
20231012,135700,9755339490,9510,9530,9530,9500,518
20231012,135600,9750412200,9530,9500,9530,9500,611
20231012,135500,9744601950,9500,9520,9530,9500,1718
20231012,135400,9728265120,9520,9530,9540,9520,551
20231012,135300,9723015340,9530,9530,9540,9530,2420
20231012,135200,9699951710,9530,9540,9540,9520,825
20231012,135100,9692084950,9540,9530,9540,9530,648
20231012,135000,9685906170,9530,9540,9550,9530,452
20231012,134900,9681597840,9540,9530,9540,9530,1311
20231012,134800,9669103830,9540,9570,9570,9540,1746
20231012,134700,9652428850,9550,9580,9580,9550,3107
20231012,134600,9622729300,9580,9540,9580,9540,4030
20231012,134500,9584186970,9550,9500,9550,9500,9096
20231012,134400,9497482040,9490,9500,9500,9490,424
20231012,134300,9493454620,9500,9500,9500,9490,603
20231012,134200,9487729620,9500,9510,9510,9500,961
20231012,134100,9478597100,9510,9510,9510,9510,237
20231012,134000,9476343230,9510,9510,9520,9510,75
20231012,133900,9475629880,9520,9520,9520,9510,269
20231012,133800,9473071610,9520,9520,9520,9510,2037
20231012,133700,9453690600,9520,9520,9520,9520,991
20231012,133600,9444256280,9520,9520,9520,9520,595
20231012,133500,9438591880,9530,9530,9530,9510,3316
20231012,133400,9407000420,9530,9520,9530,9520,609
20231012,133300,9401202690,9520,9530,9530,9520,184
20231012,133200,9399450770,9520,9520,9530,9510,565
20231012,133100,9394074410,9520,9530,9530,9520,925
20231012,133000,9385267360,9530,9520,9530,9520,514
20231012,132900,9380373960,9520,9530,9530,9520,4
20231012,132800,9380335860,9520,9520,9520,9510,1630
20231012,132700,9364818350,9510,9510,9510,9500,1859
20231012,132600,9347145180,9510,9500,9510,9500,40
20231012,132500,9346764880,9510,9490,9510,9490,1336
20231012,132400,9334080990,9490,9500,9500,9490,110
20231012,132300,9333036890,9500,9510,9510,9480,451
20231012,132200,9328760920,9510,9520,9520,9510,2277
20231012,132100,9307105090,9510,9510,9510,9510,1300
20231012,132000,9294742090,9520,9510,9520,9490,333
20231012,131900,9291578570,9520,9520,9520,9520,1
20231012,131800,9291569050,9530,9510,9530,9510,610
20231012,131700,9285765100,9510,9500,9510,9500,1135
20231012,131600,9274971570,9500,9500,9500,9500,597
20231012,131500,9269300070,9510,9510,9510,9510,50
20231012,131400,9268824570,9510,9490,9510,9490,992
20231012,131300,9259394010,9490,9510,9510,9490,996
20231012,131200,9249931730,9520,9520,9530,9520,2889
20231012,131100,9222412030,9520,9520,9520,9520,695
20231012,131000,9215795630,9520,9510,9520,9510,1977
20231012,130900,9196988970,9510,9510,9510,9500,586
20231012,130800,9191417110,9510,9500,9510,9490,1482
20231012,130700,9177335020,9490,9480,9490,9480,844
20231012,130600,9169328630,9480,9460,9480,9460,1313
20231012,130500,9156893870,9460,9480,9480,9460,2785
20231012,130400,9130528820,9480,9480,9480,9480,183
20231012,130300,9128793980,9480,9490,9490,9480,277
20231012,130200,9126165450,9490,9490,9490,9490,218
20231012,130100,9124096630,9490,9490,9490,9490,410
20231012,130000,9120205730,9490,9500,9500,9490,1189
20231012,125900,9108915550,9500,9500,9500,9500,591
20231012,125800,9103301050,9500,9490,9500,9490,1311
20231012,125700,9090857910,9490,9500,9500,9490,655
20231012,125600,9084637230,9500,9490,9500,9490,1146
20231012,125500,9073761610,9480,9480,9490,9470,3070
20231012,125400,9044664670,9480,9480,9480,9480,1107
20231012,125300,9034170310,9480,9490,9490,9480,478
20231012,125200,9029636870,9490,9490,9490,9490,202
20231012,125100,9027719890,9480,9480,9480,9480,52
20231012,125000,9027226930,9480,9490,9500,9470,938
20231012,124900,9018335150,9480,9470,9480,9470,2434
20231012,124800,8995273670,9480,9480,9480,9480,532
20231012,124700,8990230310,9490,9490,9490,9480,741
20231012,124600,8983200800,9490,9500,9510,9490,331
20231012,124500,8980056020,9500,9500,9500,9490,206
20231012,124400,8978099220,9500,9500,9500,9490,149
20231012,124300,8976683730,9490,9490,9500,9490,338
20231012,124200,8973476010,9490,9510,9510,9480,532
20231012,124100,8968426020,9510,9520,9520,9510,429
20231012,124000,8964343680,9520,9500,9520,9500,168
20231012,123900,8962747060,9500,9500,9520,9500,186
20231012,123800,8960978980,9500,9510,9510,9500,1018
20231012,123700,8951300440,9510,9500,9510,9490,1442
20231012,123600,8937613660,9490,9510,9510,9480,701
20231012,123500,8930959110,9510,9520,9520,9510,315
20231012,123400,8927962460,9520,9490,9520,9490,1631
20231012,123300,8912465930,9480,9490,9490,9480,631
20231012,123200,8906477750,9500,9500,9500,9500,1432
20231012,123100,8892873750,9490,9490,9500,9480,996
20231012,123000,8883414500,9490,9470,9490,9470,392
20231012,122900,8879695980,9460,9460,9460,9460,2033
20231012,122800,8860463800,9450,9480,9480,9450,2644
20231012,122700,8835431600,9470,9480,9480,9470,739
20231012,122600,8828430060,9480,9480,9480,9480,460
20231012,122500,8824069260,9480,9480,9490,9480,665
20231012,122400,8817764430,9490,9490,9500,9490,900
20231012,122300,8809223180,9490,9490,9500,9490,1460
20231012,122200,8795367680,9490,9490,9490,9490,788
20231012,122100,8787889560,9500,9500,9500,9500,232
20231012,122000,8785685560,9500,9500,9500,9500,3420
20231012,121900,8753195560,9500,9500,9500,9500,67
20231012,121800,8752559060,9510,9510,9510,9500,2485
20231012,121700,8728943440,9510,9520,9520,9510,318
20231012,121600,8725919250,9510,9510,9510,9500,711
20231012,121500,8719158610,9500,9520,9520,9500,824
20231012,121400,8711320590,9520,9500,9520,9500,1595
20231012,121300,8696137580,9500,9490,9510,9490,2072
20231012,121200,8676454940,9480,9490,9490,9460,882
20231012,121100,8668104630,9480,9500,9500,9480,449
20231012,121000,8663843820,9510,9500,9510,9490,708
20231012,120900,8657123130,9500,9510,9510,9500,1030
20231012,120800,8647332000,9510,9500,9510,9480,1684
20231012,120700,8631334300,9510,9490,9510,9490,136
20231012,120600,8630042120,9490,9480,9490,9480,1061
20231012,120500,8619977280,9480,9460,9490,9460,767
20231012,120400,8612710890,9460,9490,9500,9460,1552
20231012,120300,8597995510,9490,9480,9490,9480,2139
20231012,120200,8577711500,9490,9440,9490,9440,329
20231012,120100,8574600650,9440,9450,9460,9440,763
20231012,120000,8567392980,9450,9430,9460,9430,1917
20231012,115900,8549305220,9430,9440,9450,9420,4765
20231012,115800,8504360180,9450,9450,9450,9430,4678
20231012,115700,8460197120,9450,9450,9460,9440,8110
20231012,115600,8383588150,9440,9490,9500,9440,14271
20231012,115500,8248680040,9500,9570,9570,9480,35581
20231012,115400,7909881610,9570,9570,9590,9540,28632
20231012,115300,7635626420,9580,9560,9590,9560,10870
20231012,115200,7531517790,9570,9550,9580,9540,10903
20231012,115100,7427161840,9540,9550,9550,9520,4262
20231012,115000,7386502810,9550,9550,9570,9530,8456
20231012,114900,7305791220,9560,9490,9560,9480,13379
20231012,114800,7178409620,9500,9490,9510,9470,3361
20231012,114700,7146526400,9470,9460,9500,9450,3032
20231012,114600,7117819570,9460,9470,9470,9460,305
20231012,114500,7114931550,9470,9480,9480,9470,62
20231012,114400,7114344190,9470,9470,9480,9470,548
20231012,114300,7109152980,9470,9460,9470,9460,154
20231012,114200,7107696100,9460,9470,9470,9460,3431
20231012,114100,7075223370,9470,9490,9490,9470,256
20231012,114000,7072798930,9490,9490,9500,9490,527
20231012,113900,7067797380,9490,9500,9500,9490,22
20231012,113800,7067588580,9500,9490,9500,9490,855
20231012,113700,7059469100,9490,9490,9500,9490,217
20231012,113600,7057409530,9490,9490,9500,9480,1328
20231012,113500,7044816620,9490,9480,9490,9480,1386
20231012,113400,7031670010,9480,9480,9480,9480,282
20231012,113300,7028996650,9480,9480,9480,9470,402
20231012,113200,7025186190,9470,9460,9470,9460,552
20231012,113100,7019963880,9480,9470,9480,9460,576
20231012,113000,7014509750,9460,9460,9460,9450,58
20231012,112900,7013961130,9450,9470,9470,9450,2735
20231012,112800,6988091100,9460,9470,9470,9460,322
20231012,112700,6985044760,9460,9480,9480,9460,1867
20231012,112600,6967366460,9480,9500,9500,9480,930
20231012,112500,6958546810,9500,9500,9500,9500,72
20231012,112400,6957862810,9500,9510,9510,9500,482
20231012,112300,6953283110,9510,9510,9510,9510,195
20231012,112200,6951428660,9510,9510,9510,9510,211
20231012,112100,6949422050,9500,9490,9500,9490,447
20231012,112000,6945176050,9500,9490,9500,9480,667
20231012,111900,6938844550,9500,9500,9500,9500,334
20231012,111800,6935671550,9510,9490,9510,9490,666
20231012,111700,6929342090,9490,9490,9490,9490,517
20231012,111600,6924435760,9490,9490,9490,9480,788
20231012,111500,6916957660,9490,9480,9490,9480,350
20231012,111400,6913637600,9490,9480,9490,9480,38
20231012,111300,6913277160,9490,9470,9490,9460,1517
20231012,111200,6898901170,9480,9470,9480,9460,1704
20231012,111100,6882767820,9460,9470,9480,9460,888
20231012,111000,6874358700,9460,9450,9460,9450,211
20231012,110900,6872364250,9450,9470,9480,9450,2005
20231012,110800,6853408810,9470,9470,9470,9450,2064
20231012,110700,6833887630,9460,9470,9480,9460,1075
20231012,110600,6823713370,9470,9470,9480,9450,377
20231012,110500,6820145120,9470,9470,9480,9450,1868
20231012,110400,6802473030,9470,9460,9490,9460,816
20231012,110300,6794745260,9460,9470,9470,9460,5360
20231012,110200,6744027960,9470,9490,9490,9470,3940
20231012,110100,6706698290,9490,9490,9490,9480,1600
20231012,110000,6691526010,9490,9490,9500,9490,489
20231012,105900,6686883400,9490,9490,9500,9480,1651
20231012,105800,6671216370,9490,9480,9490,9470,3516
20231012,105700,6637886020,9490,9500,9500,9480,432
20231012,105600,6633785830,9500,9510,9510,9490,2102
20231012,105500,6613827430,9510,9550,9550,9500,8409
20231012,105400,6533698740,9560,9540,9560,9540,943
20231012,105300,6524693230,9540,9510,9540,9510,2294
20231012,105200,6502858420,9530,9510,9530,9500,3209
20231012,105100,6472362290,9510,9540,9550,9510,1467
20231012,105000,6458389170,9550,9580,9590,9540,8408
20231012,104900,6377956170,9590,9570,9590,9560,1146
20231012,104800,6366982500,9580,9590,9600,9580,10527
20231012,104700,6266019350,9580,9560,9580,9560,3431
20231012,104600,6233176420,9560,9570,9580,9560,12161
20231012,104500,6116770190,9580,9550,9580,9550,9930
20231012,104400,6021806320,9540,9520,9540,9510,1737
20231012,104300,6005264810,9520,9530,9540,9510,1552
20231012,104200,5990485510,9510,9530,9550,9490,8665
20231012,104100,5908028990,9530,9530,9530,9520,1069
20231012,104000,5897847550,9530,9530,9540,9520,1435
20231012,103900,5884178580,9530,9540,9540,9520,362
20231012,103800,5880727830,9540,9540,9550,9510,1499
20231012,103700,5866433470,9550,9540,9550,9540,3231
20231012,103600,5835587280,9530,9520,9550,9520,4785
20231012,103500,5789957600,9520,9520,9520,9500,2051
20231012,103400,5770439200,9510,9520,9530,9510,1965
20231012,103300,5751740110,9520,9520,9530,9500,4734
20231012,103200,5706651010,9510,9500,9510,9470,5094
20231012,103100,5658252700,9510,9490,9510,9490,2855
20231012,103000,5631123170,9490,9460,9500,9460,1575
20231012,102900,5616180300,9460,9460,9460,9450,3261
20231012,102800,5585331450,9460,9440,9460,9440,2957
20231012,102700,5557367760,9440,9460,9460,9440,675
20231012,102600,5550988110,9460,9450,9460,9450,2763
20231012,102500,5524854330,9420,9430,9450,9420,2065
20231012,102400,5505386280,9430,9440,9450,9430,2283
20231012,102300,5483856450,9430,9430,9430,9430,653
20231012,102200,5477698660,9430,9450,9460,9430,4438
20231012,102100,5435844720,9440,9450,9450,9440,1077
20231012,102000,5425676570,9450,9440,9450,9440,1396
20231012,101900,5412488240,9450,9480,9510,9450,6332
20231012,101800,5352362470,9470,9400,9470,9400,3671
20231012,101700,5317772550,9400,9390,9420,9380,1298
20231012,101600,5305572060,9390,9420,9420,9390,19412
20231012,101500,5123066590,9420,9460,9460,9420,6893
20231012,101400,5057924690,9470,9480,9480,9460,1735
20231012,101300,5041496930,9490,9490,9500,9490,799
20231012,101200,5033914150,9500,9490,9500,9490,737
20231012,101100,5026918490,9480,9490,9500,9470,1885
20231012,101000,5009040330,9490,9460,9500,9460,6252
20231012,100900,4949769130,9460,9480,9480,9460,771
20231012,100800,4942469110,9480,9510,9510,9480,6288
20231012,100700,4882770320,9510,9510,9510,9500,1042
20231012,100600,4872862010,9510,9540,9550,9500,7185
20231012,100500,4804533550,9540,9520,9550,9520,3353
20231012,100400,4772540180,9540,9540,9550,9510,6540
20231012,100300,4710168190,9530,9540,9570,9490,27800
20231012,100200,4445148290,9520,9480,9560,9480,48100
20231012,100100,3987588670,9470,9460,9470,9450,3019
20231012,100000,3959012940,9450,9460,9470,9450,1735
20231012,095900,3942591030,9460,9460,9480,9450,5702
20231012,095800,3888610830,9460,9420,9470,9400,8230
20231012,095700,3810906820,9420,9420,9420,9380,5652
20231012,095600,3757860420,9410,9420,9420,9390,1179
20231012,095500,3746773030,9390,9380,9420,9380,5356
20231012,095400,3696499860,9390,9410,9410,9390,2492
20231012,095300,3673088820,9410,9420,9420,9410,1394
20231012,095200,3659962020,9420,9420,9430,9400,1424
20231012,095100,3646549480,9410,9420,9420,9390,3582
20231012,095000,3612866020,9410,9420,9430,9410,1177
20231012,094900,3601781770,9420,9390,9430,9390,1169
20231012,094800,3590784320,9390,9400,9400,9380,1462
20231012,094700,3577064440,9390,9430,9430,9390,7652
20231012,094600,3505075720,9430,9440,9440,9420,2706
20231012,094500,3479558160,9440,9450,9460,9440,1358
20231012,094400,3466735450,9450,9450,9470,9450,3103
20231012,094300,3437401410,9450,9470,9470,9450,3373
20231012,094200,3405491620,9470,9450,9480,9450,4563
20231012,094100,3362283700,9450,9440,9470,9440,3174
20231012,094000,3332275360,9450,9460,9470,9450,5773
20231012,093900,3277630150,9460,9450,9470,9440,4856
20231012,093800,3231712620,9460,9450,9460,9440,7885
20231012,093700,3157182740,9440,9400,9440,9390,7836
20231012,093600,3083411680,9390,9390,9390,9380,1445
20231012,093500,3069848360,9390,9420,9420,9390,381
20231012,093400,3066266680,9420,9390,9420,9390,4110
20231012,093300,3027614490,9390,9380,9390,9350,1839
20231012,093200,3010377690,9380,9390,9390,9350,9479
20231012,093100,2921552300,9400,9420,9420,9390,3708
20231012,093000,2886670860,9410,9410,9420,9410,770
20231012,092900,2879422380,9420,9430,9450,9420,6984
20231012,092800,2813556580,9430,9430,9450,9420,5846
20231012,092700,2758362120,9430,9440,9450,9420,2215
20231012,092600,2737456140,9440,9450,9460,9420,3470
20231012,092500,2704692440,9450,9400,9460,9400,16530
20231012,092400,2548689270,9400,9420,9420,9400,3084
20231012,092300,2519685070,9410,9420,9430,9410,3243
20231012,092200,2489137790,9420,9420,9430,9400,5566
20231012,092100,2436735270,9420,9390,9430,9370,10591
20231012,092000,2337100280,9390,9360,9400,9340,8292
20231012,091900,2259518160,9360,9380,9400,9360,2938
20231012,091800,2231974960,9390,9400,9400,9390,3400
20231012,091700,2200027300,9390,9400,9410,9390,2255
20231012,091600,2178832770,9400,9440,9450,9390,4244
20231012,091500,2138814010,9440,9380,9440,9370,11713
20231012,091400,2028674050,9390,9400,9400,9380,2572
20231012,091300,2004515920,9400,9400,9410,9380,4435
20231012,091200,1962822070,9380,9400,9400,9370,2259
20231012,091100,1941615520,9390,9400,9430,9380,7206
20231012,091000,1873850670,9400,9340,9400,9340,7505
20231012,090900,1803504510,9340,9360,9360,9340,7467
20231012,090800,1733666150,9380,9390,9390,9350,7982
20231012,090700,1658868890,9390,9420,9420,9380,10627
20231012,090600,1558978220,9420,9470,9470,9400,7455
20231012,090500,1488705220,9470,9400,9480,9400,17686
20231012,090400,1321674400,9410,9380,9420,9350,12580
20231012,090300,1203649190,9380,9470,9470,9380,36755
20231012,090200,857530720,9460,9420,9490,9400,22149
20231012,090100,648003830,9420,9320,9430,9310,21917
20231012,090000,442500110,9310,9350,9420,9310,47255