stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,201100,5849456540,8410,8410,8410,8410,18206
20231017,201000,5849456540,8410,8410,8410,8410,0
20231017,200900,5849456540,8410,8410,8410,8410,0
20231017,200800,5849456540,8410,8410,8410,8410,0
20231017,200700,5849456540,8410,8410,8410,8410,0
20231017,200600,5849456540,8410,8410,8410,8410,0
20231017,200500,5849456540,8410,8410,8410,8410,0
20231017,200400,5849456540,8410,8410,8410,8410,0
20231017,200300,5849456540,8410,8410,8410,8410,0
20231017,200200,5849456540,8410,8410,8410,8410,0
20231017,200100,5849456540,8410,8410,8410,8410,0
20231017,200000,5849456540,8410,8410,8410,8410,0
20231017,195900,5849456540,8410,8410,8410,8410,0
20231017,195800,5849456540,8410,8410,8410,8410,0
20231017,195700,5849456540,8410,8410,8410,8410,0
20231017,195600,5849456540,8410,8410,8410,8410,0
20231017,195500,5849456540,8410,8410,8410,8410,0
20231017,195400,5849456540,8410,8410,8410,8410,0
20231017,195300,5849456540,8410,8410,8410,8410,0
20231017,195200,5849456540,8410,8410,8410,8410,0
20231017,195100,5849456540,8410,8410,8410,8410,0
20231017,195000,5849456540,8410,8410,8410,8410,0
20231017,194900,5849456540,8410,8410,8410,8410,0
20231017,194800,5849456540,8410,8410,8410,8410,0
20231017,194700,5849456540,8410,8410,8410,8410,0
20231017,194600,5849456540,8410,8410,8410,8410,0
20231017,194500,5849456540,8410,8410,8410,8410,0
20231017,194400,5849456540,8410,8410,8410,8410,0
20231017,194300,5849456540,8410,8410,8410,8410,0
20231017,194200,5849456540,8410,8410,8410,8410,0
20231017,194100,5849456540,8410,8410,8410,8410,18206
20231017,194000,5849456540,8410,8410,8410,8410,0
20231017,193900,5849456540,8410,8410,8410,8410,0
20231017,193800,5849456540,8410,8410,8410,8410,0
20231017,193700,5849456540,8410,8410,8410,8410,0
20231017,193600,5849456540,8410,8410,8410,8410,0
20231017,193500,5849456540,8410,8410,8410,8410,0
20231017,193400,5849456540,8410,8410,8410,8410,0
20231017,193300,5849456540,8410,8410,8410,8410,0
20231017,193200,5849456540,8410,8410,8410,8410,0
20231017,193100,5849456540,8410,8410,8410,8410,0
20231017,193000,5849456540,8410,8410,8410,8410,0
20231017,192900,5849456540,8410,8410,8410,8410,0
20231017,192800,5849456540,8410,8410,8410,8410,0
20231017,192700,5849456540,8410,8410,8410,8410,0
20231017,192600,5849456540,8410,8410,8410,8410,0
20231017,192500,5849456540,8410,8410,8410,8410,0
20231017,192400,5849456540,8410,8410,8410,8410,0
20231017,192300,5849456540,8410,8410,8410,8410,0
20231017,192200,5849456540,8410,8410,8410,8410,0
20231017,192100,5849456540,8410,8410,8410,8410,0
20231017,192000,5849456540,8410,8410,8410,8410,0
20231017,191900,5849456540,8410,8410,8410,8410,0
20231017,191800,5849456540,8410,8410,8410,8410,0
20231017,191700,5849456540,8410,8410,8410,8410,0
20231017,191600,5849456540,8410,8410,8410,8410,0
20231017,191500,5849456540,8410,8410,8410,8410,0
20231017,191400,5849456540,8410,8410,8410,8410,0
20231017,191300,5849456540,8410,8410,8410,8410,0
20231017,191200,5849456540,8410,8410,8410,8410,0
20231017,191100,5849456540,8410,8410,8410,8410,18206
20231017,191000,5849456540,8410,8410,8410,8410,0
20231017,190900,5849456540,8410,8410,8410,8410,0
20231017,190800,5849456540,8410,8410,8410,8410,0
20231017,190700,5849456540,8410,8410,8410,8410,0
20231017,190600,5849456540,8410,8410,8410,8410,0
20231017,190500,5849456540,8410,8410,8410,8410,0
20231017,190400,5849456540,8410,8410,8410,8410,0
20231017,190300,5849456540,8410,8410,8410,8410,0
20231017,190200,5849456540,8410,8410,8410,8410,0
20231017,190100,5849456540,8410,8410,8410,8410,0
20231017,190000,5849456540,8410,8410,8410,8410,0
20231017,185900,5849456540,8410,8410,8410,8410,0
20231017,185800,5849456540,8410,8410,8410,8410,0
20231017,185700,5849456540,8410,8410,8410,8410,0
20231017,185600,5849456540,8410,8410,8410,8410,0
20231017,185500,5849456540,8410,8410,8410,8410,0
20231017,185400,5849456540,8410,8410,8410,8410,0
20231017,185300,5849456540,8410,8410,8410,8410,0
20231017,185200,5849456540,8410,8410,8410,8410,0
20231017,185100,5849456540,8410,8410,8410,8410,0
20231017,185000,5849456540,8410,8410,8410,8410,0
20231017,184900,5849456540,8410,8410,8410,8410,0
20231017,184800,5849456540,8410,8410,8410,8410,0
20231017,184700,5849456540,8410,8410,8410,8410,0
20231017,184600,5849456540,8410,8410,8410,8410,0
20231017,184500,5849456540,8410,8410,8410,8410,0
20231017,184400,5849456540,8410,8410,8410,8410,0
20231017,184300,5849456540,8410,8410,8410,8410,0
20231017,184200,5849456540,8410,8410,8410,8410,0
20231017,184100,5849456540,8410,8410,8410,8410,18206
20231017,184000,5849456540,8410,8410,8410,8410,0
20231017,183900,5849456540,8410,8410,8410,8410,0
20231017,183800,5849456540,8410,8410,8410,8410,0
20231017,183700,5849456540,8410,8410,8410,8410,0
20231017,183600,5849456540,8410,8410,8410,8410,0
20231017,183500,5849456540,8410,8410,8410,8410,0
20231017,183400,5849456540,8410,8410,8410,8410,0
20231017,183300,5849456540,8410,8410,8410,8410,0
20231017,183200,5849456540,8410,8410,8410,8410,0
20231017,183100,5849456540,8410,8410,8410,8410,0
20231017,183000,5849456540,8410,8410,8410,8410,0
20231017,182900,5849456540,8410,8410,8410,8410,0
20231017,182800,5849456540,8410,8410,8410,8410,0
20231017,182700,5849456540,8410,8410,8410,8410,0
20231017,182600,5849456540,8410,8410,8410,8410,0
20231017,182500,5849456540,8410,8410,8410,8410,0
20231017,182400,5849456540,8410,8410,8410,8410,0
20231017,182300,5849456540,8410,8410,8410,8410,0
20231017,182200,5849456540,8410,8410,8410,8410,0
20231017,182100,5849456540,8410,8410,8410,8410,0
20231017,182000,5849456540,8410,8410,8410,8410,0
20231017,181900,5849456540,8410,8410,8410,8410,0
20231017,181800,5849456540,8410,8410,8410,8410,0
20231017,181700,5849456540,8410,8410,8410,8410,0
20231017,181600,5849456540,8410,8410,8410,8410,0
20231017,181500,5849456540,8410,8410,8410,8410,0
20231017,181400,5849456540,8410,8410,8410,8410,0
20231017,181300,5849456540,8410,8410,8410,8410,0
20231017,181200,5849456540,8410,8410,8410,8410,0
20231017,181100,5849456540,8410,8410,8410,8410,18206
20231017,181000,5849456540,8410,8410,8410,8410,0
20231017,180900,5849456540,8410,8410,8410,8410,0
20231017,180800,5849456540,8410,8410,8410,8410,0
20231017,180700,5849456540,8410,8410,8410,8410,0
20231017,180600,5849456540,8410,8410,8410,8410,0
20231017,180500,5849456540,8410,8410,8410,8410,0
20231017,180400,5849456540,8410,8410,8410,8410,0
20231017,180300,5849456540,8410,8410,8410,8410,0
20231017,180200,5849456540,8410,8410,8410,8410,0
20231017,180100,5849456540,8410,8410,8410,8410,0
20231017,180000,5849456540,8410,8410,8410,8410,0
20231017,175900,5849456540,8410,8410,8410,8410,0
20231017,175800,5849456540,8410,8410,8410,8410,0
20231017,175700,5849456540,8410,8410,8410,8410,0
20231017,175600,5849456540,8410,8410,8410,8410,0
20231017,175500,5849456540,8410,8410,8410,8410,0
20231017,175400,5849456540,8410,8410,8410,8410,0
20231017,175300,5849456540,8410,8410,8410,8410,0
20231017,175200,5849456540,8410,8410,8410,8410,0
20231017,175100,5849456540,8410,8410,8410,8410,0
20231017,175000,5849456540,8410,8410,8410,8410,0
20231017,174900,5849456540,8410,8410,8410,8410,0
20231017,174800,5849456540,8410,8410,8410,8410,0
20231017,174700,5849456540,8410,8410,8410,8410,0
20231017,174600,5849456540,8410,8410,8410,8410,0
20231017,174500,5849456540,8410,8410,8410,8410,0
20231017,174400,5849456540,8410,8410,8410,8410,0
20231017,174300,5849456540,8410,8410,8410,8410,0
20231017,174200,5849456540,8410,8410,8410,8410,0
20231017,174100,5849456540,8410,8410,8410,8410,18206
20231017,174000,5849456540,8410,8410,8410,8410,0
20231017,173900,5849456540,8410,8410,8410,8410,0
20231017,173800,5849456540,8410,8410,8410,8410,0
20231017,173700,5849456540,8410,8410,8410,8410,0
20231017,173600,5849456540,8410,8410,8410,8410,0
20231017,173500,5849456540,8410,8410,8410,8410,0
20231017,173400,5849456540,8410,8410,8410,8410,0
20231017,173300,5849456540,8410,8410,8410,8410,0
20231017,173200,5849456540,8410,8410,8410,8410,0
20231017,173100,5849456540,8410,8410,8410,8410,0
20231017,173000,5849456540,8410,8410,8410,8410,0
20231017,172900,5849456540,8410,8410,8410,8410,0
20231017,172800,5849456540,8410,8410,8410,8410,0
20231017,172700,5849456540,8410,8410,8410,8410,0
20231017,172600,5849456540,8410,8410,8410,8410,0
20231017,172500,5849456540,8410,8410,8410,8410,0
20231017,172400,5849456540,8410,8410,8410,8410,0
20231017,172300,5849456540,8410,8410,8410,8410,0
20231017,172200,5849456540,8410,8410,8410,8410,0
20231017,172100,5849456540,8410,8410,8410,8410,0
20231017,172000,5849456540,8410,8410,8410,8410,0
20231017,171900,5849456540,8410,8410,8410,8410,0
20231017,171800,5849456540,8410,8410,8410,8410,0
20231017,171700,5849456540,8410,8410,8410,8410,0
20231017,171600,5849456540,8410,8410,8410,8410,0
20231017,171500,5849456540,8410,8410,8410,8410,0
20231017,171400,5849456540,8410,8410,8410,8410,0
20231017,171300,5849456540,8410,8410,8410,8410,0
20231017,171200,5849456540,8410,8410,8410,8410,0
20231017,171100,5849456540,8410,8410,8410,8410,18206
20231017,171000,5849456540,8410,8410,8410,8410,0
20231017,170900,5849456540,8410,8410,8410,8410,0
20231017,170800,5849456540,8410,8410,8410,8410,0
20231017,170700,5849456540,8410,8410,8410,8410,0
20231017,170600,5849456540,8410,8410,8410,8410,0
20231017,170500,5849456540,8410,8410,8410,8410,0
20231017,170400,5849456540,8410,8410,8410,8410,0
20231017,170300,5849456540,8410,8410,8410,8410,0
20231017,170200,5849456540,8410,8410,8410,8410,0
20231017,170100,5849456540,8410,8410,8410,8410,0
20231017,170000,5849456540,8410,8410,8410,8410,0
20231017,165900,5849456540,8410,8410,8410,8410,0
20231017,165800,5849456540,8410,8410,8410,8410,0
20231017,165700,5849456540,8410,8410,8410,8410,0
20231017,165600,5849456540,8410,8410,8410,8410,0
20231017,165500,5849456540,8410,8410,8410,8410,0
20231017,165400,5849456540,8410,8410,8410,8410,0
20231017,165300,5849456540,8410,8410,8410,8410,0
20231017,165200,5849456540,8410,8410,8410,8410,0
20231017,165100,5849456540,8410,8410,8410,8410,0
20231017,165000,5849456540,8410,8410,8410,8410,0
20231017,164900,5849456540,8410,8410,8410,8410,0
20231017,164800,5849456540,8410,8410,8410,8410,0
20231017,164700,5849456540,8410,8410,8410,8410,0
20231017,164600,5849456540,8410,8410,8410,8410,0
20231017,164500,5849456540,8410,8410,8410,8410,0
20231017,164400,5849456540,8410,8410,8410,8410,0
20231017,164300,5849456540,8410,8410,8410,8410,0
20231017,164200,5849456540,8410,8410,8410,8410,0
20231017,164100,5849456540,8410,8410,8410,8410,18206
20231017,164000,5849456540,8410,8410,8410,8410,0
20231017,163900,5849456540,8410,8410,8410,8410,0
20231017,163800,5849456540,8410,8410,8410,8410,0
20231017,163700,5849456540,8410,8410,8410,8410,0
20231017,163600,5849456540,8410,8410,8410,8410,0
20231017,163500,5849456540,8410,8410,8410,8410,0
20231017,163400,5849456540,8410,8410,8410,8410,0
20231017,163300,5849456540,8410,8410,8410,8410,0
20231017,163200,5849456540,8410,8410,8410,8410,0
20231017,163100,5849456540,8410,8410,8410,8410,0
20231017,163000,5849456540,8410,8410,8410,8410,0
20231017,162900,5849456540,8410,8410,8410,8410,0
20231017,162800,5849456540,8410,8410,8410,8410,0
20231017,162700,5849456540,8410,8410,8410,8410,0
20231017,162600,5849456540,8410,8410,8410,8410,0
20231017,162500,5849456540,8410,8410,8410,8410,0
20231017,162400,5849456540,8410,8410,8410,8410,0
20231017,162300,5849456540,8410,8410,8410,8410,0
20231017,162200,5849456540,8410,8410,8410,8410,0
20231017,162100,5849456540,8410,8410,8410,8410,0
20231017,162000,5849456540,8410,8410,8410,8410,0
20231017,161900,5849456540,8410,8410,8410,8410,0
20231017,161800,5849456540,8410,8410,8410,8410,0
20231017,161700,5849456540,8410,8410,8410,8410,0
20231017,161600,5849456540,8410,8410,8410,8410,0
20231017,161500,5849456540,8410,8410,8410,8410,0
20231017,161400,5849456540,8410,8410,8410,8410,0
20231017,161300,5849456540,8410,8410,8410,8410,0
20231017,161200,5849456540,8410,8410,8410,8410,0
20231017,161100,5849456540,8410,8410,8410,8410,18206
20231017,161000,5849456540,8410,8410,8410,8410,0
20231017,160900,5849456540,8410,8410,8410,8410,0
20231017,160800,5849456540,8410,8410,8410,8410,0
20231017,160700,5849456540,8410,8410,8410,8410,0
20231017,160600,5849456540,8410,8410,8410,8410,0
20231017,160500,5849456540,8410,8410,8410,8410,0
20231017,160400,5849456540,8410,8410,8410,8410,0
20231017,160300,5849456540,8410,8410,8410,8410,0
20231017,160200,5849456540,8410,8410,8410,8410,0
20231017,160100,5849456540,8410,8410,8410,8410,0
20231017,160000,5849456540,8410,8410,8410,8410,0
20231017,155900,5849456540,8410,8410,8410,8410,0
20231017,155800,5849456540,8410,8410,8410,8410,0
20231017,155700,5849456540,8410,8410,8410,8410,0
20231017,155600,5849456540,8410,8410,8410,8410,0
20231017,155500,5849456540,8410,8410,8410,8410,0
20231017,155400,5849456540,8410,8410,8410,8410,0
20231017,155300,5849456540,8410,8410,8410,8410,0
20231017,155200,5849456540,8410,8410,8410,8410,0
20231017,155100,5849456540,8410,8410,8410,8410,0
20231017,155000,5849456540,8410,8410,8410,8410,0
20231017,154900,5849456540,8410,8410,8410,8410,0
20231017,154800,5849456540,8410,8410,8410,8410,0
20231017,154700,5849456540,8410,8410,8410,8410,0
20231017,154600,5849456540,8410,8410,8410,8410,0
20231017,154500,5849456540,8410,8410,8410,8410,0
20231017,154400,5849456540,8410,8410,8410,8410,0
20231017,154300,5849456540,8410,8410,8410,8410,0
20231017,154200,5849456540,8410,8410,8410,8410,0
20231017,154100,5849456540,8410,8410,8410,8410,18206
20231017,154000,5849456540,8410,8410,8410,8410,0
20231017,153900,5849456540,8410,8410,8410,8410,0
20231017,153800,5849456540,8410,8410,8410,8410,0
20231017,153700,5849456540,8410,8410,8410,8410,0
20231017,153600,5849456540,8410,8410,8410,8410,0
20231017,153500,5849456540,8410,8410,8410,8410,0
20231017,153400,5849456540,8410,8410,8410,8410,0
20231017,153300,5849456540,8410,8410,8410,8410,0
20231017,153200,5849456540,8410,8410,8410,8410,0
20231017,153100,5849456540,8410,8410,8410,8410,0
20231017,153000,5849456540,8410,8410,8410,8410,18206
20231017,152900,5696344080,8410,8410,8410,8410,0
20231017,152800,5696344080,8410,8410,8410,8410,0
20231017,152700,5696344080,8410,8410,8410,8410,0
20231017,152600,5696344080,8410,8410,8410,8410,0
20231017,152500,5696344080,8410,8410,8410,8410,0
20231017,152400,5696344080,8410,8410,8410,8410,0
20231017,152300,5696344080,8410,8410,8410,8410,0
20231017,152200,5696344080,8410,8410,8410,8410,0
20231017,152100,5696344080,8410,8410,8410,8410,0
20231017,152000,5696344080,8410,8410,8410,8410,0
20231017,151900,5696344080,8410,8430,8440,8410,5127
20231017,151800,5653154220,8430,8430,8450,8420,4543
20231017,151700,5614864460,8430,8440,8440,8430,3451
20231017,151600,5585765290,8430,8450,8450,8430,3514
20231017,151500,5556109300,8440,8460,8460,8440,2159
20231017,151400,5537884560,8450,8460,8470,8450,3360
20231017,151300,5509485140,8450,8460,8470,8440,2162
20231017,151200,5491209740,8440,8450,8460,8440,376
20231017,151100,5488033150,8440,8460,8460,8440,2909
20231017,151000,5463461620,8450,8450,8460,8450,1447
20231017,150900,5451233820,8450,8470,8470,8450,1563
20231017,150800,5438011920,8470,8460,8480,8460,918
20231017,150700,5430236520,8470,8470,8470,8450,2287
20231017,150600,5410897210,8450,8460,8470,8440,1735
20231017,150500,5396224700,8440,8450,8470,8440,1647
20231017,150400,5382287440,8440,8430,8450,8430,363
20231017,150300,5379223400,8430,8450,8450,8430,2175
20231017,150200,5360883740,8440,8450,8450,8440,4264
20231017,150100,5324888770,8460,8450,8470,8450,371
20231017,150000,5321752840,8450,8460,8460,8450,2112
20231017,145900,5303886430,8460,8470,8470,8460,565
20231017,145800,5299106510,8460,8470,8470,8460,716
20231017,145700,5293048900,8460,8460,8470,8460,815
20231017,145600,5286151640,8460,8450,8460,8440,926
20231017,145500,5278326720,8450,8450,8460,8450,395
20231017,145400,5274988550,8450,8460,8460,8450,191
20231017,145300,5273374070,8440,8440,8440,8440,60
20231017,145200,5272867670,8440,8440,8480,8440,68
20231017,145100,5272292390,8480,8480,8490,8430,5206
20231017,145000,5228265650,8480,8480,8490,8470,600
20231017,144900,5223174460,8480,8460,8490,8440,941
20231017,144800,5215206610,8440,8450,8450,8440,507
20231017,144700,5210924950,8470,8440,8470,8440,1014
20231017,144600,5202355240,8440,8420,8460,8420,2750
20231017,144500,5179172030,8430,8430,8440,8430,5053
20231017,144400,5136574290,8430,8450,8470,8430,2038
20231017,144300,5119392340,8430,8460,8460,8430,1351
20231017,144200,5107994270,8460,8430,8460,8430,718
20231017,144100,5101932440,8430,8450,8450,8430,1477
20231017,144000,5089467920,8430,8430,8450,8420,3094
20231017,143900,5063370940,8430,8430,8440,8420,755
20231017,143800,5057008280,8430,8420,8460,8420,881
20231017,143700,5049583560,8420,8420,8470,8420,535
20231017,143600,5045054940,8410,8410,8490,8400,8557
20231017,143500,4972982360,8430,8420,8440,8410,1064
20231017,143400,4964019930,8420,8430,8430,8410,514
20231017,143300,4959691020,8430,8420,8440,8420,1040
20231017,143200,4950933910,8420,8430,8450,8410,3081
20231017,143100,4924951390,8430,8420,8460,8400,1181
20231017,143000,4914999990,8400,8390,8430,8380,1928
20231017,142900,4898811540,8390,8420,8420,8390,4443
20231017,142800,4861516480,8410,8410,8410,8400,354
20231017,142700,4858539420,8410,8410,8410,8400,312
20231017,142600,4855918200,8400,8400,8410,8400,2121
20231017,142500,4838101560,8400,8400,8410,8400,3303
20231017,142400,4810345050,8400,8430,8430,8400,1120
20231017,142300,4800916490,8420,8410,8430,8410,1247
20231017,142200,4790405630,8410,8430,8430,8410,116
20231017,142100,4789428910,8430,8410,8430,8410,30
20231017,142000,4789176090,8410,8400,8430,8390,1811
20231017,141900,4773958640,8400,8380,8410,8380,3756
20231017,141800,4742413090,8390,8420,8420,8380,10326
20231017,141700,4655658630,8420,8440,8440,8420,216
20231017,141600,4653839770,8420,8460,8460,8420,8504
20231017,141500,4582174030,8450,8450,8460,8450,218
20231017,141400,4580330300,8450,8460,8460,8450,273
20231017,141300,4578022260,8460,8470,8470,8460,1121
20231017,141200,4568537400,8460,8470,8470,8460,137
20231017,141100,4567377100,8460,8460,8460,8460,79
20231017,141000,4566708760,8460,8450,8470,8440,422
20231017,140900,4563142780,8450,8450,8450,8440,205
20231017,140800,4561412410,8440,8440,8450,8430,723
20231017,140700,4555310840,8440,8440,8440,8430,1079
20231017,140600,4546214500,8440,8440,8440,8430,221
20231017,140500,4544350820,8440,8440,8440,8430,896
20231017,140400,4536792020,8440,8440,8450,8440,13
20231017,140300,4536682200,8440,8450,8460,8440,266
20231017,140200,4534434110,8470,8450,8470,8440,603
20231017,140100,4529338910,8450,8420,8450,8420,1650
20231017,140000,4515444410,8420,8420,8430,8410,3236
20231017,135900,4488186450,8420,8440,8470,8420,6646
20231017,135800,4432187560,8470,8450,8470,8430,41
20231017,135700,4431841720,8440,8460,8460,8440,813
20231017,135600,4424974830,8450,8460,8460,8450,229
20231017,135500,4423039550,8450,8450,8450,8450,599
20231017,135400,4417978000,8450,8440,8460,8440,236
20231017,135300,4415984830,8440,8430,8450,8430,1196
20231017,135200,4405891080,8440,8430,8440,8420,1607
20231017,135100,4392353700,8440,8430,8440,8430,172
20231017,135000,4390903680,8420,8420,8440,8420,946
20231017,134900,4382935480,8420,8420,8430,8420,1285
20231017,134800,4372115330,8420,8430,8440,8420,1152
20231017,134700,4362405570,8430,8450,8450,8430,563
20231017,134600,4357658400,8440,8450,8450,8430,1514
20231017,134500,4344889220,8450,8450,8450,8440,157
20231017,134400,4343562590,8440,8440,8450,8430,4167
20231017,134300,4308395210,8450,8440,8450,8430,3307
20231017,134200,4280492550,8440,8430,8440,8430,438
20231017,134100,4276797960,8430,8430,8440,8430,643
20231017,134000,4271376900,8430,8490,8490,8430,12356
20231017,133900,4166946430,8480,8470,8480,8470,4088
20231017,133800,4132299200,8470,8500,8520,8470,11359
20231017,133700,4035863640,8510,8510,8520,8510,2507
20231017,133600,4014528990,8510,8510,8520,8510,19
20231017,133500,4014367250,8510,8510,8520,8510,334
20231017,133400,4011524780,8510,8520,8520,8510,485
20231017,133300,4007397390,8520,8510,8530,8510,568
20231017,133200,4002563450,8510,8520,8530,8510,37
20231017,133100,4002248270,8510,8520,8520,8510,1309
20231017,133000,3991107980,8520,8530,8530,8520,20
20231017,132900,3990937530,8530,8540,8540,8510,15
20231017,132800,3990809750,8510,8540,8540,8510,4582
20231017,132700,3951759300,8540,8540,8540,8520,293
20231017,132600,3949259310,8530,8520,8540,8520,3942
20231017,132500,3915636030,8510,8550,8550,8510,10079
20231017,132400,3829752910,8540,8550,8550,8540,1475
20231017,132300,3817156280,8550,8550,8550,8540,441
20231017,132200,3813385750,8540,8540,8550,8540,60
20231017,132100,3812873290,8540,8540,8550,8540,33
20231017,132000,3812591460,8530,8540,8540,8530,662
20231017,131900,3806941860,8540,8550,8550,8540,1502
20231017,131800,3794114770,8540,8550,8550,8540,63
20231017,131700,3793576170,8540,8540,8550,8540,59
20231017,131600,3793071810,8540,8550,8560,8540,2389
20231017,131500,3772667020,8540,8550,8550,8540,1085
20231017,131400,3763390610,8540,8530,8560,8530,1276
20231017,131300,3752493680,8530,8540,8540,8530,344
20231017,131200,3749556010,8530,8540,8540,8520,1557
20231017,131100,3736274500,8530,8540,8540,8530,1163
20231017,131000,3726354070,8530,8540,8540,8530,36
20231017,130900,3726046660,8530,8530,8540,8530,367
20231017,130800,3722916130,8520,8530,8530,8520,613
20231017,130700,3717691540,8520,8520,8540,8520,1185
20231017,130600,3707583570,8520,8560,8560,8520,4984
20231017,130500,3665036910,8550,8560,8560,8550,6
20231017,130400,3664985570,8550,8550,8550,8550,56
20231017,130300,3664506770,8540,8540,8550,8540,129
20231017,130200,3663404070,8540,8540,8550,8540,170
20231017,130100,3661952240,8540,8550,8550,8540,235
20231017,130000,3659943060,8550,8550,8560,8550,195
20231017,125900,3658275790,8550,8560,8560,8550,698
20231017,125800,3652306800,8550,8560,8570,8550,585
20231017,125700,3647299190,8550,8550,8560,8550,84
20231017,125600,3646580170,8560,8550,8560,8540,226
20231017,125500,3644645840,8540,8550,8550,8540,205
20231017,125400,3642895110,8540,8540,8540,8540,1
20231017,125300,3642886570,8530,8530,8560,8530,1077
20231017,125200,3633699060,8530,8540,8540,8530,806
20231017,125100,3626819830,8530,8540,8540,8530,596
20231017,125000,3621730100,8530,8530,8530,8530,422
20231017,124900,3618130440,8530,8530,8540,8530,817
20231017,124800,3611161120,8530,8550,8550,8530,2673
20231017,124700,3588338760,8540,8550,8560,8540,308
20231017,124600,3585707950,8550,8560,8560,8550,7
20231017,124500,3585648080,8550,8550,8550,8550,47
20231017,124400,3585246230,8550,8540,8550,8530,787
20231017,124300,3578527940,8530,8540,8550,8530,829
20231017,124200,3571448350,8540,8550,8550,8540,296
20231017,124100,3568917760,8550,8560,8560,8550,2182
20231017,124000,3550256540,8560,8560,8560,8560,513
20231017,123900,3545865260,8570,8580,8580,8570,171
20231017,123800,3544399710,8580,8570,8580,8570,170
20231017,123700,3542942800,8570,8570,8570,8550,255
20231017,123600,3540759770,8580,8560,8580,8550,1500
20231017,123500,3527918820,8550,8560,8560,8550,17
20231017,123400,3527773350,8560,8550,8560,8550,443
20231017,123300,3523981320,8570,8570,8570,8560,393
20231017,123200,3520616720,8550,8560,8560,8550,86
20231017,123100,3519880650,8560,8560,8580,8550,419
20231017,123000,3516292700,8550,8550,8550,8550,631
20231017,122900,3510897650,8550,8540,8550,8540,1483
20231017,122800,3498218170,8530,8520,8540,8520,895
20231017,122700,3490584120,8520,8530,8530,8520,579
20231017,122600,3485645490,8520,8530,8530,8520,642
20231017,122500,3480169290,8530,8520,8540,8520,1882
20231017,122400,3464129440,8520,8530,8540,8520,898
20231017,122300,3456475980,8520,8510,8530,8510,606
20231017,122200,3451312210,8520,8510,8530,8510,229
20231017,122100,3449361630,8510,8530,8540,8510,5300
20231017,122000,3404179260,8530,8540,8550,8530,1223
20231017,121900,3393732900,8540,8540,8550,8530,4224
20231017,121800,3357657210,8540,8560,8560,8540,3954
20231017,121700,3323852200,8550,8570,8570,8550,2342
20231017,121600,3303804440,8560,8560,8560,8560,74
20231017,121500,3303171000,8560,8550,8560,8550,1093
20231017,121400,3293824230,8550,8560,8560,8550,997
20231017,121300,3285295660,8560,8560,8570,8560,296
20231017,121200,3282761880,8560,8570,8590,8550,1058
20231017,121100,3273703940,8590,8580,8590,8570,509
20231017,121000,3269339680,8570,8560,8570,8560,180
20231017,120900,3267797800,8550,8570,8570,8550,215
20231017,120800,3265957400,8570,8580,8580,8550,170
20231017,120700,3264502400,8550,8590,8590,8550,5798
20231017,120600,3214851050,8590,8600,8600,8580,3439
20231017,120500,3185330080,8590,8600,8600,8590,548
20231017,120400,3180617750,8580,8600,8610,8570,6407
20231017,120300,3125577920,8610,8610,8610,8610,109
20231017,120200,3124639430,8600,8610,8610,8600,577
20231017,120100,3119672220,8600,8630,8630,8600,2554
20231017,120000,3097672300,8620,8630,8650,8620,2017
20231017,115900,3080283110,8620,8630,8630,8620,4
20231017,115800,3080248620,8630,8630,8630,8620,661
20231017,115700,3074546140,8630,8630,8630,8630,218
20231017,115600,3072664800,8630,8640,8640,8630,116
20231017,115500,3071662590,8630,8630,8630,8630,217
20231017,115400,3069789880,8640,8630,8650,8630,1001
20231017,115300,3061141240,8640,8610,8640,8610,25
20231017,115200,3060925740,8620,8640,8640,8610,2121
20231017,115100,3042632610,8640,8630,8650,8630,360
20231017,115000,3039522920,8630,8640,8640,8630,200
20231017,114900,3037796910,8630,8640,8650,8630,415
20231017,114800,3034211330,8650,8640,8650,8630,449
20231017,114700,3030328510,8640,8640,8640,8630,391
20231017,114600,3026950280,8630,8630,8630,8630,0
20231017,114500,3026950280,8630,8620,8630,8620,2
20231017,114400,3026933030,8620,8640,8640,8620,370
20231017,114300,3023739970,8630,8640,8640,8630,109
20231017,114200,3022799290,8630,8640,8640,8630,14
20231017,114100,3022678350,8630,8640,8660,8630,178
20231017,114000,3021140950,8640,8650,8650,8640,289
20231017,113900,3018643980,8640,8660,8660,8640,122
20231017,113800,3017587580,8650,8670,8670,8650,1049
20231017,113700,3008511190,8670,8670,8690,8670,694
20231017,113600,3002493220,8670,8670,8670,8660,781
20231017,113500,2995721960,8670,8650,8670,8650,939
20231017,113400,2987599580,8650,8650,8670,8650,630
20231017,113300,2982150050,8650,8630,8650,8630,904
20231017,113200,2974346560,8630,8640,8640,8630,499
20231017,113100,2970035210,8640,8640,8650,8640,114
20231017,113000,2969050230,8640,8640,8640,8640,25
20231017,112900,2968834230,8640,8640,8640,8640,1
20231017,112800,2968825590,8640,8650,8650,8640,303
20231017,112700,2966207660,8640,8640,8650,8640,271
20231017,112600,2963865570,8650,8640,8650,8640,471
20231017,112500,2959796060,8640,8640,8640,8620,33
20231017,112400,2959510980,8640,8640,8640,8640,20
20231017,112300,2959338180,8640,8640,8640,8640,4
20231017,112200,2959303620,8610,8630,8630,8610,1038
20231017,112100,2950363090,8620,8620,8620,8620,0
20231017,112000,2950363090,8620,8640,8640,8620,1714
20231017,111900,2935556030,8640,8630,8640,8630,22
20231017,111800,2935366160,8630,8630,8630,8630,105
20231017,111700,2934460010,8630,8650,8650,8610,512
20231017,111600,2930048840,8610,8610,8610,8610,50
20231017,111500,2929618340,8610,8610,8650,8610,683
20231017,111400,2923731450,8650,8630,8650,8610,745
20231017,111300,2917313230,8610,8630,8630,8610,1212
20231017,111200,2906872510,8620,8630,8630,8620,631
20231017,111100,2901431700,8630,8640,8650,8630,2175
20231017,111000,2882656930,8640,8630,8640,8630,215
20231017,110900,2880801390,8640,8650,8650,8640,1451
20231017,110800,2868253020,8650,8660,8660,8650,1294
20231017,110700,2857047130,8670,8670,8670,8660,352
20231017,110600,2853998370,8660,8670,8670,8660,55
20231017,110500,2853521550,8670,8670,8670,8660,27
20231017,110400,2853287480,8670,8670,8680,8670,419
20231017,110300,2849654690,8670,8670,8680,8660,1337
20231017,110200,2838061910,8660,8670,8670,8660,370
20231017,110100,2834854050,8660,8660,8660,8660,117
20231017,110000,2833840830,8660,8660,8660,8660,93
20231017,105900,2833035450,8660,8670,8670,8660,224
20231017,105800,2831093380,8670,8690,8690,8670,1212
20231017,105700,2820575140,8680,8700,8710,8680,1287
20231017,105600,2809382130,8690,8690,8690,8680,798
20231017,105500,2802448160,8680,8690,8690,8680,965
20231017,105400,2794066790,8690,8680,8690,8680,50
20231017,105300,2793632770,8670,8680,8680,8670,204
20231017,105200,2791862070,8680,8700,8700,8680,1823
20231017,105100,2776020090,8700,8690,8700,8690,808
20231017,105000,2768992890,8670,8670,8700,8660,510
20231017,104900,2764571150,8700,8660,8700,8660,691
20231017,104800,2758570780,8640,8620,8640,8620,246
20231017,104700,2756447490,8610,8650,8650,8610,1434
20231017,104600,2744071140,8660,8670,8670,8650,660
20231017,104500,2738356550,8660,8660,8660,8650,1206
20231017,104400,2727914600,8640,8620,8650,8620,2302
20231017,104300,2708033590,8630,8620,8630,8620,521
20231017,104200,2703540100,8610,8610,8620,8610,595
20231017,104100,2698417130,8610,8610,8620,8600,537
20231017,104000,2693793560,8610,8610,8610,8600,16
20231017,103900,2693655860,8610,8600,8610,8600,145
20231017,103800,2692408580,8600,8600,8600,8590,781
20231017,103700,2685695750,8600,8590,8600,8590,695
20231017,103600,2679723020,8590,8600,8600,8590,781
20231017,103500,2673010180,8600,8610,8620,8600,3462
20231017,103400,2643226530,8610,8620,8620,8600,2849
20231017,103300,2618702000,8620,8630,8630,8610,3618
20231017,103200,2587510370,8630,8650,8650,8630,1617
20231017,103100,2573544900,8650,8680,8680,8640,8306
20231017,103000,2501644260,8680,8680,8690,8670,742
20231017,102900,2495203050,8680,8690,8690,8670,33
20231017,102800,2494916880,8680,8680,8690,8670,4015
20231017,102700,2460089670,8680,8670,8680,8660,1004
20231017,102600,2451378960,8670,8670,8670,8660,1269
20231017,102500,2440377700,8660,8690,8690,8660,1266
20231017,102400,2429401000,8680,8680,8680,8680,495
20231017,102300,2425104400,8680,8690,8690,8680,520
20231017,102200,2420587650,8690,8690,8690,8690,82
20231017,102100,2419875070,8690,8720,8720,8690,1776
20231017,102000,2404406500,8700,8690,8700,8680,1099
20231017,101900,2394862940,8690,8700,8700,8690,1181
20231017,101800,2384598840,8700,8710,8720,8700,2811
20231017,101700,2360132960,8710,8710,8720,8710,221
20231017,101600,2358206050,8710,8730,8730,8710,709
20231017,101500,2352026130,8720,8720,8730,8720,651
20231017,101400,2346343670,8730,8740,8740,8700,3114
20231017,101300,2319154640,8740,8740,8750,8730,2462
20231017,101200,2297637350,8740,8720,8740,8720,733
20231017,101100,2291235000,8730,8750,8750,8730,23
20231017,101000,2291034100,8730,8700,8740,8690,20234
20231017,100900,2114729520,8700,8730,8730,8690,3966
20231017,100800,2080204870,8720,8720,8730,8720,612
20231017,100700,2074867430,8720,8720,8730,8720,5516
20231017,100600,2026767540,8720,8740,8740,8720,1674
20231017,100500,2012152360,8720,8710,8730,8710,3266
20231017,100400,1983663910,8710,8720,8720,8710,3091
20231017,100300,1956720690,8720,8720,8730,8710,1385
20231017,100200,1944641210,8710,8730,8730,8710,1017
20231017,100100,1935772430,8730,8710,8730,8710,2494
20231017,100000,1914021150,8710,8720,8730,8700,1077
20231017,095900,1904631190,8700,8680,8730,8680,7577
20231017,095800,1838673430,8670,8660,8670,8660,1244
20231017,095700,1827888720,8660,8670,8670,8660,89
20231017,095600,1827117480,8660,8660,8660,8660,274
20231017,095500,1824744640,8660,8680,8690,8660,1359
20231017,095400,1812949950,8670,8680,8690,8670,1134
20231017,095300,1803116180,8690,8670,8690,8660,334
20231017,095200,1800220420,8660,8680,8680,8660,2322
20231017,095100,1780070080,8670,8660,8670,8650,364
20231017,095000,1776917720,8660,8670,8680,8650,6896
20231017,094900,1717207490,8680,8670,8680,8660,1785
20231017,094800,1701729180,8690,8690,8700,8670,7315
20231017,094700,1638244900,8690,8710,8710,8690,5238
20231017,094600,1592679090,8700,8710,8720,8690,1297
20231017,094500,1581390440,8700,8690,8700,8680,1904
20231017,094400,1564840590,8690,8690,8700,8690,999
20231017,094300,1556158240,8690,8740,8750,8690,4884
20231017,094200,1513507830,8740,8690,8750,8690,6478
20231017,094100,1457041750,8680,8690,8700,8680,1230
20231017,094000,1446355230,8680,8680,8690,8680,2072
20231017,093900,1428352840,8680,8680,8700,8670,2426
20231017,093800,1407276090,8680,8680,8690,8670,2080
20231017,093700,1389221190,8670,8660,8670,8660,1668
20231017,093600,1374764340,8660,8660,8670,8650,1943
20231017,093500,1357944480,8660,8680,8680,8650,1867
20231017,093400,1341774770,8670,8660,8690,8660,2775
20231017,093300,1317726840,8660,8650,8670,8650,2085
20231017,093200,1299670910,8650,8620,8660,8620,6171
20231017,093100,1246372660,8620,8640,8640,8620,135
20231017,093000,1245208260,8640,8620,8640,8620,2526
20231017,092900,1223418770,8620,8630,8630,8620,754
20231017,092800,1216919100,8630,8630,8630,8620,67
20231017,092700,1216340910,8620,8620,8630,8610,1787
20231017,092600,1200943340,8630,8610,8630,8610,1352
20231017,092500,1189296980,8630,8600,8630,8590,3228
20231017,092400,1161512850,8600,8600,8610,8590,1500
20231017,092300,1148617810,8590,8600,8600,8590,1448
20231017,092200,1136173540,8600,8620,8620,8600,2385
20231017,092100,1115646600,8620,8610,8630,8610,1194
20231017,092000,1105355350,8610,8610,8630,8610,1167
20231017,091900,1095295560,8610,8600,8610,8600,402
20231017,091800,1091836480,8590,8600,8630,8580,1968
20231017,091700,1074910620,8600,8570,8620,8560,2188
20231017,091600,1056073960,8550,8570,8590,8540,8784
20231017,091500,980913700,8560,8590,8610,8560,7579
20231017,091400,915872310,8590,8660,8660,8590,8912
20231017,091300,839135050,8640,8630,8670,8620,3946
20231017,091200,805013730,8630,8670,8670,8620,10494
20231017,091100,714307360,8670,8690,8690,8670,3822
20231017,091000,681141680,8700,8670,8700,8670,1157
20231017,090900,671102020,8670,8670,8700,8670,1737
20231017,090800,656035910,8670,8710,8710,8670,2459
20231017,090700,634710920,8700,8660,8700,8650,4297
20231017,090600,597458280,8660,8680,8710,8660,2891
20231017,090500,572384570,8660,8680,8680,8650,7001
20231017,090400,511711200,8670,8710,8720,8670,9730
20231017,090300,427089530,8720,8740,8750,8720,5067
20231017,090200,382831170,8740,8720,8740,8670,11087
20231017,090100,286261660,8710,8730,8750,8700,5190
20231017,090000,240977490,8720,8610,8750,8610,25296