stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,201600,8731143720,8530,8530,8530,8530,10796
20231016,201500,8731143720,8530,8530,8530,8530,0
20231016,201400,8731143720,8530,8530,8530,8530,0
20231016,201300,8731143720,8530,8530,8530,8530,0
20231016,201200,8731143720,8530,8530,8530,8530,0
20231016,201100,8731143720,8530,8530,8530,8530,0
20231016,201000,8731143720,8530,8530,8530,8530,0
20231016,200900,8731143720,8530,8530,8530,8530,0
20231016,200800,8731143720,8530,8530,8530,8530,0
20231016,200700,8731143720,8530,8530,8530,8530,0
20231016,200600,8731143720,8530,8530,8530,8530,0
20231016,200500,8731143720,8530,8530,8530,8530,0
20231016,200400,8731143720,8530,8530,8530,8530,0
20231016,200300,8731143720,8530,8530,8530,8530,0
20231016,200200,8731143720,8530,8530,8530,8530,0
20231016,200100,8731143720,8530,8530,8530,8530,0
20231016,200000,8731143720,8530,8530,8530,8530,0
20231016,195900,8731143720,8530,8530,8530,8530,0
20231016,195800,8731143720,8530,8530,8530,8530,0
20231016,195700,8731143720,8530,8530,8530,8530,0
20231016,195600,8731143720,8530,8530,8530,8530,0
20231016,195500,8731143720,8530,8530,8530,8530,0
20231016,195400,8731143720,8530,8530,8530,8530,0
20231016,195300,8731143720,8530,8530,8530,8530,0
20231016,195200,8731143720,8530,8530,8530,8530,0
20231016,195100,8731143720,8530,8530,8530,8530,0
20231016,195000,8731143720,8530,8530,8530,8530,0
20231016,194900,8731143720,8530,8530,8530,8530,0
20231016,194800,8731143720,8530,8530,8530,8530,0
20231016,194700,8731143720,8530,8530,8530,8530,0
20231016,194600,8731143720,8530,8530,8530,8530,10796
20231016,194500,8731143720,8530,8530,8530,8530,0
20231016,194400,8731143720,8530,8530,8530,8530,0
20231016,194300,8731143720,8530,8530,8530,8530,0
20231016,194200,8731143720,8530,8530,8530,8530,0
20231016,194100,8731143720,8530,8530,8530,8530,0
20231016,194000,8731143720,8530,8530,8530,8530,0
20231016,193900,8731143720,8530,8530,8530,8530,0
20231016,193800,8731143720,8530,8530,8530,8530,0
20231016,193700,8731143720,8530,8530,8530,8530,0
20231016,193600,8731143720,8530,8530,8530,8530,0
20231016,193500,8731143720,8530,8530,8530,8530,0
20231016,193400,8731143720,8530,8530,8530,8530,0
20231016,193300,8731143720,8530,8530,8530,8530,0
20231016,193200,8731143720,8530,8530,8530,8530,0
20231016,193100,8731143720,8530,8530,8530,8530,0
20231016,193000,8731143720,8530,8530,8530,8530,0
20231016,192900,8731143720,8530,8530,8530,8530,0
20231016,192800,8731143720,8530,8530,8530,8530,0
20231016,192700,8731143720,8530,8530,8530,8530,0
20231016,192600,8731143720,8530,8530,8530,8530,0
20231016,192500,8731143720,8530,8530,8530,8530,0
20231016,192400,8731143720,8530,8530,8530,8530,0
20231016,192300,8731143720,8530,8530,8530,8530,0
20231016,192200,8731143720,8530,8530,8530,8530,0
20231016,192100,8731143720,8530,8530,8530,8530,0
20231016,192000,8731143720,8530,8530,8530,8530,0
20231016,191900,8731143720,8530,8530,8530,8530,0
20231016,191800,8731143720,8530,8530,8530,8530,0
20231016,191700,8731143720,8530,8530,8530,8530,0
20231016,191600,8731143720,8530,8530,8530,8530,10796
20231016,191500,8731143720,8530,8530,8530,8530,0
20231016,191400,8731143720,8530,8530,8530,8530,0
20231016,191300,8731143720,8530,8530,8530,8530,0
20231016,191200,8731143720,8530,8530,8530,8530,0
20231016,191100,8731143720,8530,8530,8530,8530,0
20231016,191000,8731143720,8530,8530,8530,8530,0
20231016,190900,8731143720,8530,8530,8530,8530,0
20231016,190800,8731143720,8530,8530,8530,8530,0
20231016,190700,8731143720,8530,8530,8530,8530,0
20231016,190600,8731143720,8530,8530,8530,8530,0
20231016,190500,8731143720,8530,8530,8530,8530,0
20231016,190400,8731143720,8530,8530,8530,8530,0
20231016,190300,8731143720,8530,8530,8530,8530,0
20231016,190200,8731143720,8530,8530,8530,8530,0
20231016,190100,8731143720,8530,8530,8530,8530,0
20231016,190000,8731143720,8530,8530,8530,8530,0
20231016,185900,8731143720,8530,8530,8530,8530,0
20231016,185800,8731143720,8530,8530,8530,8530,0
20231016,185700,8731143720,8530,8530,8530,8530,0
20231016,185600,8731143720,8530,8530,8530,8530,0
20231016,185500,8731143720,8530,8530,8530,8530,0
20231016,185400,8731143720,8530,8530,8530,8530,0
20231016,185300,8731143720,8530,8530,8530,8530,0
20231016,185200,8731143720,8530,8530,8530,8530,0
20231016,185100,8731143720,8530,8530,8530,8530,0
20231016,185000,8731143720,8530,8530,8530,8530,0
20231016,184900,8731143720,8530,8530,8530,8530,0
20231016,184800,8731143720,8530,8530,8530,8530,0
20231016,184700,8731143720,8530,8530,8530,8530,0
20231016,184600,8731143720,8530,8530,8530,8530,10796
20231016,184500,8731143720,8530,8530,8530,8530,0
20231016,184400,8731143720,8530,8530,8530,8530,0
20231016,184300,8731143720,8530,8530,8530,8530,0
20231016,184200,8731143720,8530,8530,8530,8530,0
20231016,184100,8731143720,8530,8530,8530,8530,0
20231016,184000,8731143720,8530,8530,8530,8530,0
20231016,183900,8731143720,8530,8530,8530,8530,0
20231016,183800,8731143720,8530,8530,8530,8530,0
20231016,183700,8731143720,8530,8530,8530,8530,0
20231016,183600,8731143720,8530,8530,8530,8530,0
20231016,183500,8731143720,8530,8530,8530,8530,0
20231016,183400,8731143720,8530,8530,8530,8530,0
20231016,183300,8731143720,8530,8530,8530,8530,0
20231016,183200,8731143720,8530,8530,8530,8530,0
20231016,183100,8731143720,8530,8530,8530,8530,0
20231016,183000,8731143720,8530,8530,8530,8530,0
20231016,182900,8731143720,8530,8530,8530,8530,0
20231016,182800,8731143720,8530,8530,8530,8530,0
20231016,182700,8731143720,8530,8530,8530,8530,0
20231016,182600,8731143720,8530,8530,8530,8530,0
20231016,182500,8731143720,8530,8530,8530,8530,0
20231016,182400,8731143720,8530,8530,8530,8530,0
20231016,182300,8731143720,8530,8530,8530,8530,0
20231016,182200,8731143720,8530,8530,8530,8530,0
20231016,182100,8731143720,8530,8530,8530,8530,0
20231016,182000,8731143720,8530,8530,8530,8530,0
20231016,181900,8731143720,8530,8530,8530,8530,0
20231016,181800,8731143720,8530,8530,8530,8530,0
20231016,181700,8731143720,8530,8530,8530,8530,0
20231016,181600,8731143720,8530,8530,8530,8530,10796
20231016,181500,8731143720,8530,8530,8530,8530,0
20231016,181400,8731143720,8530,8530,8530,8530,0
20231016,181300,8731143720,8530,8530,8530,8530,0
20231016,181200,8731143720,8530,8530,8530,8530,0
20231016,181100,8731143720,8530,8530,8530,8530,0
20231016,181000,8731143720,8530,8530,8530,8530,0
20231016,180900,8731143720,8530,8530,8530,8530,0
20231016,180800,8731143720,8530,8530,8530,8530,0
20231016,180700,8731143720,8530,8530,8530,8530,0
20231016,180600,8731143720,8530,8530,8530,8530,0
20231016,180500,8731143720,8530,8530,8530,8530,0
20231016,180400,8731143720,8530,8530,8530,8530,0
20231016,180300,8731143720,8530,8530,8530,8530,0
20231016,180200,8731143720,8530,8530,8530,8530,0
20231016,180100,8731143720,8530,8530,8530,8530,0
20231016,180000,8731143720,8530,8530,8530,8530,0
20231016,175900,8731143720,8530,8530,8530,8530,0
20231016,175800,8731143720,8530,8530,8530,8530,0
20231016,175700,8731143720,8530,8530,8530,8530,0
20231016,175600,8731143720,8530,8530,8530,8530,0
20231016,175500,8731143720,8530,8530,8530,8530,0
20231016,175400,8731143720,8530,8530,8530,8530,0
20231016,175300,8731143720,8530,8530,8530,8530,0
20231016,175200,8731143720,8530,8530,8530,8530,0
20231016,175100,8731143720,8530,8530,8530,8530,0
20231016,175000,8731143720,8530,8530,8530,8530,0
20231016,174900,8731143720,8530,8530,8530,8530,0
20231016,174800,8731143720,8530,8530,8530,8530,0
20231016,174700,8731143720,8530,8530,8530,8530,0
20231016,174600,8731143720,8530,8530,8530,8530,10796
20231016,174500,8731143720,8530,8530,8530,8530,0
20231016,174400,8731143720,8530,8530,8530,8530,0
20231016,174300,8731143720,8530,8530,8530,8530,0
20231016,174200,8731143720,8530,8530,8530,8530,0
20231016,174100,8731143720,8530,8530,8530,8530,0
20231016,174000,8731143720,8530,8530,8530,8530,0
20231016,173900,8731143720,8530,8530,8530,8530,0
20231016,173800,8731143720,8530,8530,8530,8530,0
20231016,173700,8731143720,8530,8530,8530,8530,0
20231016,173600,8731143720,8530,8530,8530,8530,0
20231016,173500,8731143720,8530,8530,8530,8530,0
20231016,173400,8731143720,8530,8530,8530,8530,0
20231016,173300,8731143720,8530,8530,8530,8530,0
20231016,173200,8731143720,8530,8530,8530,8530,0
20231016,173100,8731143720,8530,8530,8530,8530,0
20231016,173000,8731143720,8530,8530,8530,8530,0
20231016,172900,8731143720,8530,8530,8530,8530,0
20231016,172800,8731143720,8530,8530,8530,8530,0
20231016,172700,8731143720,8530,8530,8530,8530,0
20231016,172600,8731143720,8530,8530,8530,8530,0
20231016,172500,8731143720,8530,8530,8530,8530,0
20231016,172400,8731143720,8530,8530,8530,8530,0
20231016,172300,8731143720,8530,8530,8530,8530,0
20231016,172200,8731143720,8530,8530,8530,8530,0
20231016,172100,8731143720,8530,8530,8530,8530,0
20231016,172000,8731143720,8530,8530,8530,8530,0
20231016,171900,8731143720,8530,8530,8530,8530,0
20231016,171800,8731143720,8530,8530,8530,8530,0
20231016,171700,8731143720,8530,8530,8530,8530,0
20231016,171600,8731143720,8530,8530,8530,8530,10796
20231016,171500,8731143720,8530,8530,8530,8530,0
20231016,171400,8731143720,8530,8530,8530,8530,0
20231016,171300,8731143720,8530,8530,8530,8530,0
20231016,171200,8731143720,8530,8530,8530,8530,0
20231016,171100,8731143720,8530,8530,8530,8530,0
20231016,171000,8731143720,8530,8530,8530,8530,0
20231016,170900,8731143720,8530,8530,8530,8530,0
20231016,170800,8731143720,8530,8530,8530,8530,0
20231016,170700,8731143720,8530,8530,8530,8530,0
20231016,170600,8731143720,8530,8530,8530,8530,0
20231016,170500,8731143720,8530,8530,8530,8530,0
20231016,170400,8731143720,8530,8530,8530,8530,0
20231016,170300,8731143720,8530,8530,8530,8530,0
20231016,170200,8731143720,8530,8530,8530,8530,0
20231016,170100,8731143720,8530,8530,8530,8530,0
20231016,170000,8731143720,8530,8530,8530,8530,0
20231016,165900,8731143720,8530,8530,8530,8530,0
20231016,165800,8731143720,8530,8530,8530,8530,0
20231016,165700,8731143720,8530,8530,8530,8530,0
20231016,165600,8731143720,8530,8530,8530,8530,0
20231016,165500,8731143720,8530,8530,8530,8530,0
20231016,165400,8731143720,8530,8530,8530,8530,0
20231016,165300,8731143720,8530,8530,8530,8530,0
20231016,165200,8731143720,8530,8530,8530,8530,0
20231016,165100,8731143720,8530,8530,8530,8530,0
20231016,165000,8731143720,8530,8530,8530,8530,0
20231016,164900,8731143720,8530,8530,8530,8530,0
20231016,164800,8731143720,8530,8530,8530,8530,0
20231016,164700,8731143720,8530,8530,8530,8530,0
20231016,164600,8731143720,8530,8530,8530,8530,10796
20231016,164500,8731143720,8530,8530,8530,8530,0
20231016,164400,8731143720,8530,8530,8530,8530,0
20231016,164300,8731143720,8530,8530,8530,8530,0
20231016,164200,8731143720,8530,8530,8530,8530,0
20231016,164100,8731143720,8530,8530,8530,8530,0
20231016,164000,8731143720,8530,8530,8530,8530,0
20231016,163900,8731143720,8530,8530,8530,8530,0
20231016,163800,8731143720,8530,8530,8530,8530,0
20231016,163700,8731143720,8530,8530,8530,8530,0
20231016,163600,8731143720,8530,8530,8530,8530,0
20231016,163500,8731143720,8530,8530,8530,8530,0
20231016,163400,8731143720,8530,8530,8530,8530,0
20231016,163300,8731143720,8530,8530,8530,8530,0
20231016,163200,8731143720,8530,8530,8530,8530,0
20231016,163100,8731143720,8530,8530,8530,8530,0
20231016,163000,8731143720,8530,8530,8530,8530,0
20231016,162900,8731143720,8530,8530,8530,8530,0
20231016,162800,8731143720,8530,8530,8530,8530,0
20231016,162700,8731143720,8530,8530,8530,8530,0
20231016,162600,8731143720,8530,8530,8530,8530,0
20231016,162500,8731143720,8530,8530,8530,8530,0
20231016,162400,8731143720,8530,8530,8530,8530,0
20231016,162300,8731143720,8530,8530,8530,8530,0
20231016,162200,8731143720,8530,8530,8530,8530,0
20231016,162100,8731143720,8530,8530,8530,8530,0
20231016,162000,8731143720,8530,8530,8530,8530,0
20231016,161900,8731143720,8530,8530,8530,8530,0
20231016,161800,8731143720,8530,8530,8530,8530,0
20231016,161700,8731143720,8530,8530,8530,8530,0
20231016,161600,8731143720,8530,8530,8530,8530,10796
20231016,161500,8731143720,8530,8530,8530,8530,0
20231016,161400,8731143720,8530,8530,8530,8530,0
20231016,161300,8731143720,8530,8530,8530,8530,0
20231016,161200,8731143720,8530,8530,8530,8530,0
20231016,161100,8731143720,8530,8530,8530,8530,0
20231016,161000,8731143720,8530,8530,8530,8530,0
20231016,160900,8731143720,8530,8530,8530,8530,0
20231016,160800,8731143720,8530,8530,8530,8530,0
20231016,160700,8731143720,8530,8530,8530,8530,0
20231016,160600,8731143720,8530,8530,8530,8530,0
20231016,160500,8731143720,8530,8530,8530,8530,0
20231016,160400,8731143720,8530,8530,8530,8530,0
20231016,160300,8731143720,8530,8530,8530,8530,0
20231016,160200,8731143720,8530,8530,8530,8530,0
20231016,160100,8731143720,8530,8530,8530,8530,0
20231016,160000,8731143720,8530,8530,8530,8530,0
20231016,155900,8731143720,8530,8530,8530,8530,0
20231016,155800,8731143720,8530,8530,8530,8530,0
20231016,155700,8731143720,8530,8530,8530,8530,0
20231016,155600,8731143720,8530,8530,8530,8530,0
20231016,155500,8731143720,8530,8530,8530,8530,0
20231016,155400,8731143720,8530,8530,8530,8530,0
20231016,155300,8731143720,8530,8530,8530,8530,0
20231016,155200,8731143720,8530,8530,8530,8530,0
20231016,155100,8731143720,8530,8530,8530,8530,0
20231016,155000,8731143720,8530,8530,8530,8530,0
20231016,154900,8731143720,8530,8530,8530,8530,0
20231016,154800,8731143720,8530,8530,8530,8530,0
20231016,154700,8731143720,8530,8530,8530,8530,0
20231016,154600,8731143720,8530,8530,8530,8530,10796
20231016,154500,8731143720,8530,8530,8530,8530,0
20231016,154400,8731143720,8530,8530,8530,8530,0
20231016,154300,8731143720,8530,8530,8530,8530,0
20231016,154200,8731143720,8530,8530,8530,8530,0
20231016,154100,8731143720,8530,8530,8530,8530,0
20231016,154000,8731143720,8530,8530,8530,8530,0
20231016,153900,8731143720,8530,8530,8530,8530,0
20231016,153800,8731143720,8530,8530,8530,8530,0
20231016,153700,8731143720,8530,8530,8530,8530,0
20231016,153600,8731143720,8530,8530,8530,8530,0
20231016,153500,8731143720,8530,8530,8530,8530,0
20231016,153400,8731143720,8530,8530,8530,8530,0
20231016,153300,8731143720,8530,8530,8530,8530,0
20231016,153200,8731143720,8530,8530,8530,8530,0
20231016,153100,8731143720,8530,8530,8530,8530,0
20231016,153000,8731143720,8530,8530,8530,8530,10796
20231016,152900,8639053840,8520,8520,8520,8520,0
20231016,152800,8639053840,8520,8520,8520,8520,0
20231016,152700,8639053840,8520,8520,8520,8520,0
20231016,152600,8639053840,8520,8520,8520,8520,0
20231016,152500,8639053840,8520,8520,8520,8520,0
20231016,152400,8639053840,8520,8520,8520,8520,0
20231016,152300,8639053840,8520,8520,8520,8520,0
20231016,152200,8639053840,8520,8520,8520,8520,0
20231016,152100,8639053840,8520,8520,8520,8520,0
20231016,152000,8639053840,8520,8520,8520,8520,0
20231016,151900,8639053840,8520,8510,8520,8500,2648
20231016,151800,8616521750,8510,8520,8540,8510,4016
20231016,151700,8582310140,8530,8540,8540,8530,1956
20231016,151600,8565622770,8530,8530,8550,8530,1603
20231016,151500,8551947660,8530,8540,8540,8530,3178
20231016,151400,8524829140,8540,8580,8580,8520,2423
20231016,151300,8504108810,8580,8580,8590,8570,1732
20231016,151200,8489247710,8600,8570,8600,8560,7759
20231016,151100,8422656400,8560,8570,8580,8560,3017
20231016,151000,8396808740,8570,8550,8570,8530,7913
20231016,150900,8329093760,8550,8510,8550,8500,5144
20231016,150800,8285269620,8510,8510,8520,8500,1474
20231016,150700,8272729970,8510,8510,8520,8500,1242
20231016,150600,8262159950,8520,8510,8530,8500,6841
20231016,150500,8203850640,8520,8520,8520,8490,4651
20231016,150400,8164264460,8500,8430,8510,8430,13182
20231016,150300,8052309160,8440,8430,8440,8420,2214
20231016,150200,8033644420,8440,8410,8440,8410,2982
20231016,150100,8008525500,8410,8390,8410,8380,3922
20231016,150000,7975617400,8380,8380,8390,8380,2764
20231016,145900,7952447110,8390,8390,8400,8380,2143
20231016,145800,7934468320,8390,8400,8400,8390,2276
20231016,145700,7915372600,8400,8390,8400,8380,608
20231016,145600,7910270260,8390,8380,8390,8380,1716
20231016,145500,7895874070,8380,8390,8400,8380,3227
20231016,145400,7868818540,8400,8390,8400,8380,1130
20231016,145300,7859337900,8380,8390,8390,8380,812
20231016,145200,7852527110,8390,8410,8410,8390,1092
20231016,145100,7843357800,8420,8390,8420,8390,3824
20231016,145000,7811241260,8380,8370,8390,8370,290
20231016,144900,7808810570,8380,8380,8380,8370,1148
20231016,144800,7799190360,8380,8380,8380,8370,2344
20231016,144700,7779549140,8380,8390,8390,8380,1544
20231016,144600,7766610170,8390,8370,8400,8370,2993
20231016,144500,7741476690,8380,8370,8380,8370,3168
20231016,144400,7714935150,8380,8380,8380,8380,3234
20231016,144300,7687834230,8380,8390,8400,8380,1078
20231016,144200,7678800480,8400,8390,8400,8380,1657
20231016,144100,7664889060,8390,8390,8390,8390,330
20231016,144000,7662120360,8390,8380,8390,8380,372
20231016,143900,7659002310,8390,8380,8390,8380,1538
20231016,143800,7646113850,8390,8390,8390,8380,680
20231016,143700,7640410030,8390,8390,8400,8390,177
20231016,143600,7638924740,8400,8400,8400,8390,588
20231016,143500,7633985650,8390,8390,8390,8380,5854
20231016,143400,7584872780,8400,8400,8400,8390,3244
20231016,143300,7557652620,8400,8400,8410,8400,2649
20231016,143200,7535396020,8410,8400,8410,8390,556
20231016,143100,7530729680,8380,8400,8400,8380,66
20231016,143000,7530176580,8410,8400,8410,8400,82
20231016,142900,7529487560,8390,8390,8390,8380,306
20231016,142800,7526920230,8390,8390,8390,8380,63
20231016,142700,7526391710,8390,8390,8390,8390,307
20231016,142600,7523815980,8410,8390,8410,8390,2001
20231016,142500,7507008180,8390,8380,8390,8380,2195
20231016,142400,7488601550,8380,8380,8380,8370,818
20231016,142300,7481752870,8380,8380,8380,8370,507
20231016,142200,7477507570,8380,8380,8390,8380,3054
20231016,142100,7451913710,8390,8390,8390,8380,54
20231016,142000,7451460830,8390,8400,8400,8380,3090
20231016,141900,7425537590,8400,8420,8420,8400,5943
20231016,141800,7375612000,8410,8410,8410,8400,1315
20231016,141700,7364553150,8410,8410,8410,8400,1534
20231016,141600,7351655160,8420,8420,8420,8420,110
20231016,141500,7350728960,8420,8410,8420,8410,2312
20231016,141400,7331282060,8420,8410,8420,8410,1126
20231016,141300,7321802790,8410,8440,8440,8410,843
20231016,141200,7314711400,8440,8420,8440,8420,952
20231016,141100,7306679380,8420,8410,8420,8410,138
20231016,141000,7305517520,8410,8410,8430,8410,612
20231016,140900,7300362850,8410,8410,8410,8400,393
20231016,140800,7297058970,8420,8410,8420,8400,100
20231016,140700,7296218270,8410,8400,8410,8400,510
20231016,140600,7291934180,8410,8420,8420,8400,408
20231016,140500,7288503130,8410,8410,8410,8400,527
20231016,140400,7284072370,8410,8410,8410,8410,76
20231016,140300,7283433210,8410,8410,8410,8400,344
20231016,140200,7280540350,8410,8410,8410,8410,235
20231016,140100,7278564000,8410,8390,8410,8390,1322
20231016,140000,7267463530,8380,8380,8380,8370,1524
20231016,135900,7254694750,8380,8380,8380,8370,142
20231016,135800,7253504990,8380,8380,8380,8380,253
20231016,135700,7251384850,8370,8380,8380,8370,476
20231016,135600,7247400680,8380,8390,8390,8380,104
20231016,135500,7246529140,8370,8370,8370,8370,100
20231016,135400,7245692140,8390,8390,8390,8390,212
20231016,135300,7243913460,8390,8380,8390,8380,91
20231016,135200,7243150520,8390,8390,8390,8360,1463
20231016,135100,7230877410,8390,8370,8390,8360,265
20231016,135000,7228659470,8370,8370,8370,8360,6255
20231016,134900,7176358680,8370,8370,8380,8370,992
20231016,134800,7168052530,8370,8360,8370,8360,904
20231016,134700,7160487150,8360,8380,8380,8350,3227
20231016,134600,7133503080,8370,8370,8370,8370,286
20231016,134500,7131109260,8370,8380,8380,8370,1455
20231016,134400,7118930130,8380,8380,8380,8370,181
20231016,134300,7117413380,8380,8380,8380,8370,1334
20231016,134200,7106246540,8380,8400,8400,8380,6714
20231016,134100,7049928770,8400,8390,8400,8390,547
20231016,134000,7045338540,8400,8400,8400,8400,360
20231016,133900,7042314540,8400,8400,8410,8400,188
20231016,133800,7040734300,8420,8420,8420,8400,1288
20231016,133700,7029908300,8430,8420,8430,8420,501
20231016,133600,7025689870,8420,8420,8420,8400,202
20231016,133500,7023990610,8400,8400,8400,8400,96
20231016,133400,7023184210,8390,8400,8400,8390,17
20231016,133300,7023041480,8390,8400,8400,8390,331
20231016,133200,7020262380,8390,8420,8420,8390,1605
20231016,133100,7006778310,8430,8430,8430,8400,1264
20231016,133000,6996146590,8430,8440,8450,8420,261
20231016,132900,6993947320,8440,8420,8450,8420,1073
20231016,132800,6984905030,8410,8410,8410,8410,593
20231016,132700,6979917900,8420,8390,8420,8390,217
20231016,132600,6978097150,8430,8390,8430,8380,2581
20231016,132500,6956445190,8380,8380,8390,8380,550
20231016,132400,6951834800,8390,8390,8390,8390,8
20231016,132300,6951767680,8390,8390,8390,8380,122
20231016,132200,6950745300,8380,8380,8380,8380,58
20231016,132100,6950259260,8390,8380,8390,8380,2591
20231016,132000,6928546650,8380,8380,8380,8380,1420
20231016,131900,6916647050,8390,8380,8390,8380,794
20231016,131800,6909991030,8380,8380,8380,8380,1078
20231016,131700,6900957390,8380,8380,8390,8380,1179
20231016,131600,6891076340,8380,8380,8390,8370,1811
20231016,131500,6875907680,8380,8390,8390,8380,844
20231016,131400,6868833390,8390,8380,8390,8380,822
20231016,131300,6861943710,8380,8390,8390,8380,1219
20231016,131200,6851727490,8390,8380,8390,8380,205
20231016,131100,6850009580,8390,8420,8440,8390,7426
20231016,131000,6787590730,8430,8450,8450,8400,11628
20231016,130900,6689655330,8460,8460,8460,8460,577
20231016,130800,6684773910,8460,8470,8470,8460,1199
20231016,130700,6674630350,8460,8460,8470,8460,498
20231016,130600,6670416100,8470,8460,8480,8460,648
20231016,130500,6664929520,8450,8470,8470,8450,2129
20231016,130400,6646904670,8470,8470,8470,8460,2399
20231016,130300,6626595280,8470,8460,8470,8460,635
20231016,130200,6621222050,8460,8450,8460,8450,1486
20231016,130100,6608656100,8430,8440,8450,8430,1399
20231016,130000,6596849350,8440,8440,8440,8430,195
20231016,125900,6595204560,8430,8430,8460,8430,4212
20231016,125800,6559633190,8420,8440,8440,8420,3586
20231016,125700,6529411260,8440,8430,8440,8430,2636
20231016,125600,6507178230,8420,8420,8430,8420,349
20231016,125500,6504237410,8430,8420,8430,8410,1863
20231016,125400,6488548530,8420,8410,8420,8410,628
20231016,125300,6483263290,8410,8400,8420,8400,2702
20231016,125200,6460553120,8410,8400,8420,8400,565
20231016,125100,6455802920,8400,8410,8410,8390,2597
20231016,125000,6433987330,8430,8380,8430,8380,2118
20231016,124900,6416190510,8380,8380,8390,8380,26
20231016,124800,6415972470,8390,8380,8390,8380,728
20231016,124700,6409868300,8390,8380,8390,8380,880
20231016,124600,6402486480,8380,8380,8380,8370,1249
20231016,124500,6392020080,8380,8370,8380,8370,1565
20231016,124400,6378917450,8370,8380,8380,8370,764
20231016,124300,6372518760,8380,8370,8380,8370,115
20231016,124200,6371555490,8370,8370,8370,8360,84
20231016,124100,6370852710,8350,8350,8360,8350,2318
20231016,124000,6351480000,8350,8350,8360,8350,1637
20231016,123900,6337803610,8350,8350,8350,8350,234
20231016,123800,6335849710,8340,8350,8350,8340,1065
20231016,123700,6326957170,8350,8340,8350,8340,676
20231016,123600,6321315280,8350,8350,8360,8350,2955
20231016,123500,6296639960,8350,8360,8370,8350,2924
20231016,123400,6272192760,8360,8370,8370,8350,3224
20231016,123300,6245271190,8370,8360,8370,8360,242
20231016,123200,6243247900,8360,8370,8380,8360,2700
20231016,123100,6220664760,8370,8370,8370,8370,1649
20231016,123000,6206862630,8370,8360,8370,8350,857
20231016,122900,6199698960,8360,8350,8360,8350,3541
20231016,122800,6170121640,8350,8350,8350,8350,395
20231016,122700,6166823390,8350,8350,8350,8340,681
20231016,122600,6161138140,8350,8340,8350,8340,283
20231016,122500,6158777860,8340,8340,8340,8340,516
20231016,122400,6154474420,8340,8330,8340,8330,322
20231016,122300,6151791650,8330,8340,8350,8330,1342
20231016,122200,6140603220,8340,8340,8340,8330,991
20231016,122100,6132338940,8330,8340,8340,8330,73
20231016,122000,6131730450,8340,8330,8340,8330,2662
20231016,121900,6109554790,8330,8340,8340,8330,4452
20231016,121800,6072466330,8340,8350,8350,8340,4218
20231016,121700,6037279370,8350,8360,8360,8350,623
20231016,121600,6032077190,8360,8350,8360,8340,2858
20231016,121500,6008218750,8350,8350,8360,8350,2990
20231016,121400,5983242250,8350,8360,8360,8350,128
20231016,121300,5982172370,8350,8350,8360,8350,438
20231016,121200,5978513950,8350,8360,8360,8350,1110
20231016,121100,5969245390,8350,8340,8350,8340,967
20231016,121000,5961172040,8350,8350,8360,8340,1052
20231016,120900,5952389860,8360,8360,8360,8350,1641
20231016,120800,5938674440,8360,8350,8360,8350,999
20231016,120700,5930332770,8350,8370,8370,8350,331
20231016,120600,5927565750,8360,8350,8360,8350,3136
20231016,120500,5901359820,8350,8360,8360,8350,2243
20231016,120400,5882630120,8360,8360,8360,8360,565
20231016,120300,5877906720,8360,8360,8360,8360,1294
20231016,120200,5867088880,8360,8370,8370,8360,1126
20231016,120100,5857674530,8360,8360,8370,8360,1153
20231016,120000,5848031880,8360,8370,8370,8350,684
20231016,115900,5842317610,8360,8350,8360,8350,509
20231016,115800,5838063150,8350,8350,8350,8350,302
20231016,115700,5835541450,8350,8350,8350,8350,1023
20231016,115600,5826999400,8350,8360,8360,8340,2627
20231016,115500,5805066060,8360,8350,8360,8340,2590
20231016,115400,5783438420,8350,8350,8360,8350,1085
20231016,115300,5774375550,8350,8350,8360,8340,2594
20231016,115200,5752720420,8350,8370,8370,8350,5221
20231016,115100,5709101570,8370,8370,8380,8370,150
20231016,115000,5707846050,8380,8380,8380,8370,480
20231016,114900,5703827180,8360,8350,8380,8350,1200
20231016,114800,5693791160,8350,8370,8370,8350,6072
20231016,114700,5643046610,8370,8370,8370,8360,1674
20231016,114600,5629041220,8370,8370,8370,8370,1089
20231016,114500,5619926290,8370,8370,8370,8360,1429
20231016,114400,5607973030,8370,8380,8380,8370,1143
20231016,114300,5598405880,8380,8400,8400,8380,819
20231016,114200,5591529250,8370,8390,8400,8360,1188
20231016,114100,5581582710,8400,8380,8400,8380,142
20231016,114000,5580391380,8360,8340,8380,8330,3058
20231016,113900,5554862240,8340,8370,8380,8340,5845
20231016,113800,5505993860,8380,8380,8380,8380,2502
20231016,113700,5485027100,8380,8410,8410,8370,6289
20231016,113600,5432300920,8390,8390,8400,8380,3323
20231016,113500,5404423970,8390,8410,8410,8390,2968
20231016,113400,5379504460,8410,8410,8410,8390,15092
20231016,113300,5252739330,8410,8420,8430,8400,6177
20231016,113200,5200779840,8430,8420,8430,8420,221
20231016,113100,5198918390,8420,8440,8440,8420,1007
20231016,113000,5190427830,8440,8440,8450,8440,297
20231016,112900,5187920050,8440,8430,8440,8430,783
20231016,112800,5181316190,8430,8420,8430,8420,919
20231016,112700,5173578190,8420,8420,8420,8410,559
20231016,112600,5168872280,8420,8410,8420,8410,1780
20231016,112500,5153898190,8410,8420,8420,8410,3194
20231016,112400,5127035330,8420,8420,8430,8410,3226
20231016,112300,5099876400,8420,8410,8440,8410,2297
20231016,112200,5080541840,8420,8420,8420,8410,3406
20231016,112100,5051892500,8420,8430,8450,8420,4768
20231016,112000,5011735280,8430,8440,8440,8430,747
20231016,111900,5005435820,8440,8440,8440,8420,5717
20231016,111800,4957265780,8440,8430,8470,8430,5420
20231016,111700,4911507560,8430,8440,8450,8430,512
20231016,111600,4907187760,8440,8420,8440,8420,4124
20231016,111500,4872415600,8420,8450,8450,8420,5636
20231016,111400,4824934860,8430,8470,8470,8430,1554
20231016,111300,4811827680,8430,8460,8480,8430,6225
20231016,111200,4759250990,8460,8460,8460,8450,2590
20231016,111100,4737339940,8460,8470,8470,8460,2440
20231016,111000,4716678800,8480,8480,8480,8470,110
20231016,110900,4715746170,8480,8480,8490,8480,1683
20231016,110800,4701472030,8480,8490,8490,8480,373
20231016,110700,4698308630,8480,8460,8500,8450,1857
20231016,110600,4682568590,8450,8470,8500,8450,6496
20231016,110500,4627636100,8460,8500,8500,8460,11077
20231016,110400,4533672040,8500,8510,8510,8490,9821
20231016,110300,4450204300,8530,8500,8530,8500,14196
20231016,110200,4329527380,8510,8520,8520,8510,6987
20231016,110100,4270039750,8520,8520,8520,8510,5741
20231016,110000,4221172090,8520,8530,8540,8520,5675
20231016,105900,4172800260,8530,8570,8570,8530,27273
20231016,105800,3939617980,8570,8580,8580,8570,293
20231016,105700,3937106650,8580,8570,8580,8570,742
20231016,105600,3930746660,8580,8590,8590,8570,964
20231016,105500,3922482480,8590,8570,8590,8570,1217
20231016,105400,3912041910,8580,8560,8580,8560,2673
20231016,105300,3889156090,8570,8580,8580,8560,459
20231016,105200,3885222480,8570,8560,8580,8560,926
20231016,105100,3877283120,8550,8570,8570,8550,4661
20231016,105000,3837415500,8560,8580,8580,8560,256
20231016,104900,3835223520,8560,8560,8580,8550,6537
20231016,104800,3779266840,8560,8580,8580,8560,9609
20231016,104700,3696979750,8590,8580,8590,8580,49
20231016,104600,3696559320,8580,8580,8580,8580,802
20231016,104500,3689678160,8590,8580,8590,8570,593
20231016,104400,3684592470,8580,8600,8600,8580,1697
20231016,104300,3670029800,8590,8590,8590,8580,1527
20231016,104200,3656923770,8590,8590,8590,8580,66
20231016,104100,3656357140,8580,8580,8580,8580,1
20231016,104000,3656348560,8590,8580,8590,8570,3360
20231016,103900,3627528000,8580,8580,8580,8570,2480
20231016,103800,3606262250,8580,8590,8590,8570,5625
20231016,103700,3557998560,8590,8580,8600,8580,1296
20231016,103600,3546871280,8580,8590,8590,8580,1489
20231016,103500,3534083720,8590,8600,8600,8590,1152
20231016,103400,3524185500,8600,8590,8600,8590,1377
20231016,103300,3512356780,8590,8600,8600,8590,357
20231016,103200,3509288090,8600,8590,8600,8580,262
20231016,103100,3507037070,8590,8590,8600,8590,4423
20231016,103000,3469035500,8600,8590,8600,8590,873
20231016,102900,3461528310,8590,8620,8620,8590,1029
20231016,102800,3452680600,8600,8620,8620,8590,17471
20231016,102700,3302374590,8620,8630,8630,8620,6308
20231016,102600,3247991690,8630,8640,8640,8620,2899
20231016,102500,3222974020,8640,8650,8650,8640,4255
20231016,102400,3186210420,8650,8650,8650,8640,760
20231016,102300,3179636470,8650,8660,8660,8640,3263
20231016,102200,3151414420,8650,8650,8660,8650,2007
20231016,102100,3134051370,8650,8650,8650,8640,863
20231016,102000,3126587640,8640,8650,8650,8640,1543
20231016,101900,3113240700,8660,8650,8660,8650,1872
20231016,101800,3097041790,8650,8650,8650,8640,301
20231016,101700,3094439340,8650,8650,8650,8640,1988
20231016,101600,3077254870,8650,8650,8650,8640,1002
20231016,101500,3068587680,8650,8660,8660,8650,2230
20231016,101400,3049297080,8660,8660,8660,8660,466
20231016,101300,3045261520,8660,8670,8670,8660,220
20231016,101200,3043356260,8650,8670,8680,8650,1427
20231016,101100,3030998100,8670,8670,8680,8660,1947
20231016,101000,3014124170,8670,8660,8670,8660,189
20231016,100900,3012485730,8660,8650,8660,8650,101
20231016,100800,3011611080,8650,8660,8680,8650,1799
20231016,100700,2996045890,8660,8670,8690,8650,4907
20231016,100600,2953478120,8670,8650,8670,8650,1384
20231016,100500,2941499330,8650,8650,8650,8640,426
20231016,100400,2937814480,8650,8650,8660,8650,977
20231016,100300,2929363420,8650,8650,8660,8640,815
20231016,100200,2922312220,8640,8650,8660,8640,2456
20231016,100100,2901081890,8650,8660,8660,8650,362
20231016,100000,2897947890,8660,8660,8660,8650,516
20231016,095900,2893480180,8660,8660,8670,8660,1026
20231016,095800,2884593470,8660,8640,8660,8630,1328
20231016,095700,2873102360,8640,8640,8640,8630,203
20231016,095600,2871349600,8650,8640,8650,8630,468
20231016,095500,2867305510,8640,8640,8640,8630,981
20231016,095400,2858837450,8640,8640,8660,8630,1309
20231016,095300,2847525770,8640,8630,8640,8630,254
20231016,095200,2845331360,8630,8590,8630,8590,3193
20231016,095100,2817805210,8590,8590,8600,8580,5935
20231016,095000,2766829500,8590,8590,8600,8580,3499
20231016,094900,2736802130,8580,8600,8610,8580,12597
20231016,094800,2628481340,8600,8620,8630,8600,5264
20231016,094700,2583156380,8620,8640,8640,8620,298
20231016,094600,2580586240,8640,8620,8640,8610,2434
20231016,094500,2559623250,8620,8640,8640,8620,4993
20231016,094400,2516546100,8640,8660,8660,8620,4582
20231016,094300,2476989300,8650,8650,8650,8640,4497
20231016,094200,2438090450,8640,8630,8640,8630,304
20231016,094100,2435464270,8630,8650,8670,8630,4042
20231016,094000,2400534700,8660,8650,8660,8630,528
20231016,093900,2395976000,8630,8650,8650,8630,2149
20231016,093800,2377428870,8630,8660,8680,8630,8543
20231016,093700,2303496040,8670,8700,8700,8660,4040
20231016,093600,2268461390,8700,8700,8700,8680,1356
20231016,093500,2256682210,8700,8670,8700,8670,2006
20231016,093400,2239252790,8660,8660,8660,8640,1826
20231016,093300,2223450110,8640,8670,8680,8640,3562
20231016,093200,2192593440,8670,8650,8670,8650,5353
20231016,093100,2146230770,8650,8610,8670,8610,950
20231016,093000,2138025560,8610,8610,8670,8600,18279
20231016,092900,1980686850,8610,8630,8640,8610,10277
20231016,092800,1892156910,8630,8640,8650,8620,5427
20231016,092700,1845322970,8640,8670,8720,8640,11149
20231016,092600,1748736440,8670,8770,8770,8670,38513
20231016,092500,1413019040,8770,8770,8790,8760,4670
20231016,092400,1372075740,8780,8820,8830,8760,15640
20231016,092300,1234519960,8840,8830,8870,8830,2361
20231016,092200,1213658530,8830,8830,8840,8830,662
20231016,092100,1207812340,8820,8830,8840,8820,644
20231016,092000,1202128440,8820,8810,8830,8810,1686
20231016,091900,1187264040,8810,8810,8810,8800,1512
20231016,091800,1173953320,8810,8820,8820,8810,4772
20231016,091700,1131899620,8810,8840,8840,8810,2311
20231016,091600,1111513140,8840,8810,8840,8810,437
20231016,091500,1107660940,8810,8840,8840,8800,3768
20231016,091400,1074476460,8840,8840,8840,8830,658
20231016,091300,1068664750,8840,8830,8850,8830,1410
20231016,091200,1056210410,8830,8810,8840,8780,3163
20231016,091100,1028370460,8790,8780,8800,8780,2638
20231016,091000,1005177420,8790,8810,8810,8770,6685
20231016,090900,946452330,8810,8810,8840,8800,4000
20231016,090800,911220980,8810,8840,8840,8800,2306
20231016,090700,890880230,8820,8830,8850,8800,4472
20231016,090600,851427970,8800,8970,8970,8800,8104
20231016,090500,779481360,9000,8780,9000,8760,12393
20231016,090400,670422550,8780,8800,8800,8770,6537
20231016,090300,613026120,8780,8870,8870,8770,19518
20231016,090200,441179150,8870,8850,8870,8810,14910
20231016,090100,309594440,8860,9000,9000,8810,14621
20231016,090000,179435740,9000,9050,9050,8910,19892