stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205300,45881910780,5550,5550,5550,5550,168390
20231012,205200,45881910780,5550,5550,5550,5550,0
20231012,205100,45881910780,5550,5550,5550,5550,0
20231012,205000,45881910780,5550,5550,5550,5550,0
20231012,204900,45881910780,5550,5550,5550,5550,0
20231012,204800,45881910780,5550,5550,5550,5550,0
20231012,204700,45881910780,5550,5550,5550,5550,0
20231012,204600,45881910780,5550,5550,5550,5550,0
20231012,204500,45881910780,5550,5550,5550,5550,0
20231012,204400,45881910780,5550,5550,5550,5550,0
20231012,204300,45881910780,5550,5550,5550,5550,0
20231012,204200,45881910780,5550,5550,5550,5550,0
20231012,204100,45881910780,5550,5550,5550,5550,0
20231012,204000,45881910780,5550,5550,5550,5550,0
20231012,203900,45881910780,5550,5550,5550,5550,0
20231012,203800,45881910780,5550,5550,5550,5550,0
20231012,203700,45881910780,5550,5550,5550,5550,0
20231012,203600,45881910780,5550,5550,5550,5550,0
20231012,203500,45881910780,5550,5550,5550,5550,0
20231012,203400,45881910780,5550,5550,5550,5550,0
20231012,203300,45881910780,5550,5550,5550,5550,0
20231012,203200,45881910780,5550,5550,5550,5550,0
20231012,203100,45881910780,5550,5550,5550,5550,0
20231012,203000,45881910780,5550,5550,5550,5550,0
20231012,202900,45881910780,5550,5550,5550,5550,0
20231012,202800,45881910780,5550,5550,5550,5550,0
20231012,202700,45881910780,5550,5550,5550,5550,0
20231012,202600,45881910780,5550,5550,5550,5550,0
20231012,202500,45881910780,5550,5550,5550,5550,0
20231012,202400,45881910780,5550,5550,5550,5550,0
20231012,202300,45881910780,5550,5550,5550,5550,168390
20231012,202200,45881910780,5550,5550,5550,5550,0
20231012,202100,45881910780,5550,5550,5550,5550,0
20231012,202000,45881910780,5550,5550,5550,5550,0
20231012,201900,45881910780,5550,5550,5550,5550,0
20231012,201800,45881910780,5550,5550,5550,5550,0
20231012,201700,45881910780,5550,5550,5550,5550,0
20231012,201600,45881910780,5550,5550,5550,5550,0
20231012,201500,45881910780,5550,5550,5550,5550,0
20231012,201400,45881910780,5550,5550,5550,5550,0
20231012,201300,45881910780,5550,5550,5550,5550,0
20231012,201200,45881910780,5550,5550,5550,5550,0
20231012,201100,45881910780,5550,5550,5550,5550,0
20231012,201000,45881910780,5550,5550,5550,5550,0
20231012,200900,45881910780,5550,5550,5550,5550,0
20231012,200800,45881910780,5550,5550,5550,5550,0
20231012,200700,45881910780,5550,5550,5550,5550,0
20231012,200600,45881910780,5550,5550,5550,5550,0
20231012,200500,45881910780,5550,5550,5550,5550,0
20231012,200400,45881910780,5550,5550,5550,5550,0
20231012,200300,45881910780,5550,5550,5550,5550,0
20231012,200200,45881910780,5550,5550,5550,5550,0
20231012,200100,45881910780,5550,5550,5550,5550,0
20231012,200000,45881910780,5550,5550,5550,5550,0
20231012,195900,45881910780,5550,5550,5550,5550,0
20231012,195800,45881910780,5550,5550,5550,5550,0
20231012,195700,45881910780,5550,5550,5550,5550,0
20231012,195600,45881910780,5550,5550,5550,5550,0
20231012,195500,45881910780,5550,5550,5550,5550,0
20231012,195400,45881910780,5550,5550,5550,5550,0
20231012,195300,45881910780,5550,5550,5550,5550,168390
20231012,195200,45881910780,5550,5550,5550,5550,0
20231012,195100,45881910780,5550,5550,5550,5550,0
20231012,195000,45881910780,5550,5550,5550,5550,0
20231012,194900,45881910780,5550,5550,5550,5550,0
20231012,194800,45881910780,5550,5550,5550,5550,0
20231012,194700,45881910780,5550,5550,5550,5550,0
20231012,194600,45881910780,5550,5550,5550,5550,0
20231012,194500,45881910780,5550,5550,5550,5550,0
20231012,194400,45881910780,5550,5550,5550,5550,0
20231012,194300,45881910780,5550,5550,5550,5550,0
20231012,194200,45881910780,5550,5550,5550,5550,0
20231012,194100,45881910780,5550,5550,5550,5550,0
20231012,194000,45881910780,5550,5550,5550,5550,0
20231012,193900,45881910780,5550,5550,5550,5550,0
20231012,193800,45881910780,5550,5550,5550,5550,0
20231012,193700,45881910780,5550,5550,5550,5550,0
20231012,193600,45881910780,5550,5550,5550,5550,0
20231012,193500,45881910780,5550,5550,5550,5550,0
20231012,193400,45881910780,5550,5550,5550,5550,0
20231012,193300,45881910780,5550,5550,5550,5550,0
20231012,193200,45881910780,5550,5550,5550,5550,0
20231012,193100,45881910780,5550,5550,5550,5550,0
20231012,193000,45881910780,5550,5550,5550,5550,0
20231012,192900,45881910780,5550,5550,5550,5550,0
20231012,192800,45881910780,5550,5550,5550,5550,0
20231012,192700,45881910780,5550,5550,5550,5550,0
20231012,192600,45881910780,5550,5550,5550,5550,0
20231012,192500,45881910780,5550,5550,5550,5550,0
20231012,192400,45881910780,5550,5550,5550,5550,0
20231012,192300,45881910780,5550,5550,5550,5550,168390
20231012,192200,45881910780,5550,5550,5550,5550,0
20231012,192100,45881910780,5550,5550,5550,5550,0
20231012,192000,45881910780,5550,5550,5550,5550,0
20231012,191900,45881910780,5550,5550,5550,5550,0
20231012,191800,45881910780,5550,5550,5550,5550,0
20231012,191700,45881910780,5550,5550,5550,5550,0
20231012,191600,45881910780,5550,5550,5550,5550,0
20231012,191500,45881910780,5550,5550,5550,5550,0
20231012,191400,45881910780,5550,5550,5550,5550,0
20231012,191300,45881910780,5550,5550,5550,5550,0
20231012,191200,45881910780,5550,5550,5550,5550,0
20231012,191100,45881910780,5550,5550,5550,5550,0
20231012,191000,45881910780,5550,5550,5550,5550,0
20231012,190900,45881910780,5550,5550,5550,5550,0
20231012,190800,45881910780,5550,5550,5550,5550,0
20231012,190700,45881910780,5550,5550,5550,5550,0
20231012,190600,45881910780,5550,5550,5550,5550,0
20231012,190500,45881910780,5550,5550,5550,5550,0
20231012,190400,45881910780,5550,5550,5550,5550,0
20231012,190300,45881910780,5550,5550,5550,5550,0
20231012,190200,45881910780,5550,5550,5550,5550,0
20231012,190100,45881910780,5550,5550,5550,5550,0
20231012,190000,45881910780,5550,5550,5550,5550,0
20231012,185900,45881910780,5550,5550,5550,5550,0
20231012,185800,45881910780,5550,5550,5550,5550,0
20231012,185700,45881910780,5550,5550,5550,5550,0
20231012,185600,45881910780,5550,5550,5550,5550,0
20231012,185500,45881910780,5550,5550,5550,5550,0
20231012,185400,45881910780,5550,5550,5550,5550,0
20231012,185300,45881910780,5550,5550,5550,5550,168390
20231012,185200,45881910780,5550,5550,5550,5550,0
20231012,185100,45881910780,5550,5550,5550,5550,0
20231012,185000,45881910780,5550,5550,5550,5550,0
20231012,184900,45881910780,5550,5550,5550,5550,0
20231012,184800,45881910780,5550,5550,5550,5550,0
20231012,184700,45881910780,5550,5550,5550,5550,0
20231012,184600,45881910780,5550,5550,5550,5550,0
20231012,184500,45881910780,5550,5550,5550,5550,0
20231012,184400,45881910780,5550,5550,5550,5550,0
20231012,184300,45881910780,5550,5550,5550,5550,0
20231012,184200,45881910780,5550,5550,5550,5550,0
20231012,184100,45881910780,5550,5550,5550,5550,0
20231012,184000,45881910780,5550,5550,5550,5550,0
20231012,183900,45881910780,5550,5550,5550,5550,0
20231012,183800,45881910780,5550,5550,5550,5550,0
20231012,183700,45881910780,5550,5550,5550,5550,0
20231012,183600,45881910780,5550,5550,5550,5550,0
20231012,183500,45881910780,5550,5550,5550,5550,0
20231012,183400,45881910780,5550,5550,5550,5550,0
20231012,183300,45881910780,5550,5550,5550,5550,0
20231012,183200,45881910780,5550,5550,5550,5550,0
20231012,183100,45881910780,5550,5550,5550,5550,0
20231012,183000,45881910780,5550,5550,5550,5550,0
20231012,182900,45881910780,5550,5550,5550,5550,0
20231012,182800,45881910780,5550,5550,5550,5550,0
20231012,182700,45881910780,5550,5550,5550,5550,0
20231012,182600,45881910780,5550,5550,5550,5550,0
20231012,182500,45881910780,5550,5550,5550,5550,0
20231012,182400,45881910780,5550,5550,5550,5550,0
20231012,182300,45881910780,5550,5550,5550,5550,168390
20231012,182200,45881910780,5550,5550,5550,5550,0
20231012,182100,45881910780,5550,5550,5550,5550,0
20231012,182000,45881910780,5550,5550,5550,5550,0
20231012,181900,45881910780,5550,5550,5550,5550,0
20231012,181800,45881910780,5550,5550,5550,5550,0
20231012,181700,45881910780,5550,5550,5550,5550,0
20231012,181600,45881910780,5550,5550,5550,5550,0
20231012,181500,45881910780,5550,5550,5550,5550,0
20231012,181400,45881910780,5550,5550,5550,5550,0
20231012,181300,45881910780,5550,5550,5550,5550,0
20231012,181200,45881910780,5550,5550,5550,5550,0
20231012,181100,45881910780,5550,5550,5550,5550,0
20231012,181000,45881910780,5550,5550,5550,5550,0
20231012,180900,45881910780,5550,5550,5550,5550,0
20231012,180800,45881910780,5550,5550,5550,5550,0
20231012,180700,45881910780,5550,5550,5550,5550,0
20231012,180600,45881910780,5550,5550,5550,5550,0
20231012,180500,45881910780,5550,5550,5550,5550,0
20231012,180400,45881910780,5550,5550,5550,5550,0
20231012,180300,45881910780,5550,5550,5550,5550,0
20231012,180200,45881910780,5550,5550,5550,5550,0
20231012,180100,45881910780,5550,5550,5550,5550,0
20231012,180000,45881910780,5550,5550,5550,5550,0
20231012,175900,45881910780,5550,5550,5550,5550,0
20231012,175800,45881910780,5550,5550,5550,5550,0
20231012,175700,45881910780,5550,5550,5550,5550,0
20231012,175600,45881910780,5550,5550,5550,5550,0
20231012,175500,45881910780,5550,5550,5550,5550,0
20231012,175400,45881910780,5550,5550,5550,5550,0
20231012,175300,45881910780,5550,5550,5550,5550,168390
20231012,175200,45881910780,5550,5550,5550,5550,0
20231012,175100,45881910780,5550,5550,5550,5550,0
20231012,175000,45881910780,5550,5550,5550,5550,0
20231012,174900,45881910780,5550,5550,5550,5550,0
20231012,174800,45881910780,5550,5550,5550,5550,0
20231012,174700,45881910780,5550,5550,5550,5550,0
20231012,174600,45881910780,5550,5550,5550,5550,0
20231012,174500,45881910780,5550,5550,5550,5550,0
20231012,174400,45881910780,5550,5550,5550,5550,0
20231012,174300,45881910780,5550,5550,5550,5550,0
20231012,174200,45881910780,5550,5550,5550,5550,0
20231012,174100,45881910780,5550,5550,5550,5550,0
20231012,174000,45881910780,5550,5550,5550,5550,0
20231012,173900,45881910780,5550,5550,5550,5550,0
20231012,173800,45881910780,5550,5550,5550,5550,0
20231012,173700,45881910780,5550,5550,5550,5550,0
20231012,173600,45881910780,5550,5550,5550,5550,0
20231012,173500,45881910780,5550,5550,5550,5550,0
20231012,173400,45881910780,5550,5550,5550,5550,0
20231012,173300,45881910780,5550,5550,5550,5550,0
20231012,173200,45881910780,5550,5550,5550,5550,0
20231012,173100,45881910780,5550,5550,5550,5550,0
20231012,173000,45881910780,5550,5550,5550,5550,0
20231012,172900,45881910780,5550,5550,5550,5550,0
20231012,172800,45881910780,5550,5550,5550,5550,0
20231012,172700,45881910780,5550,5550,5550,5550,0
20231012,172600,45881910780,5550,5550,5550,5550,0
20231012,172500,45881910780,5550,5550,5550,5550,0
20231012,172400,45881910780,5550,5550,5550,5550,0
20231012,172300,45881910780,5550,5550,5550,5550,168390
20231012,172200,45881910780,5550,5550,5550,5550,0
20231012,172100,45881910780,5550,5550,5550,5550,0
20231012,172000,45881910780,5550,5550,5550,5550,0
20231012,171900,45881910780,5550,5550,5550,5550,0
20231012,171800,45881910780,5550,5550,5550,5550,0
20231012,171700,45881910780,5550,5550,5550,5550,0
20231012,171600,45881910780,5550,5550,5550,5550,0
20231012,171500,45881910780,5550,5550,5550,5550,0
20231012,171400,45881910780,5550,5550,5550,5550,0
20231012,171300,45881910780,5550,5550,5550,5550,0
20231012,171200,45881910780,5550,5550,5550,5550,0
20231012,171100,45881910780,5550,5550,5550,5550,0
20231012,171000,45881910780,5550,5550,5550,5550,0
20231012,170900,45881910780,5550,5550,5550,5550,0
20231012,170800,45881910780,5550,5550,5550,5550,0
20231012,170700,45881910780,5550,5550,5550,5550,0
20231012,170600,45881910780,5550,5550,5550,5550,0
20231012,170500,45881910780,5550,5550,5550,5550,0
20231012,170400,45881910780,5550,5550,5550,5550,0
20231012,170300,45881910780,5550,5550,5550,5550,0
20231012,170200,45881910780,5550,5550,5550,5550,0
20231012,170100,45881910780,5550,5550,5550,5550,0
20231012,170000,45881910780,5550,5550,5550,5550,0
20231012,165900,45881910780,5550,5550,5550,5550,0
20231012,165800,45881910780,5550,5550,5550,5550,0
20231012,165700,45881910780,5550,5550,5550,5550,0
20231012,165600,45881910780,5550,5550,5550,5550,0
20231012,165500,45881910780,5550,5550,5550,5550,0
20231012,165400,45881910780,5550,5550,5550,5550,0
20231012,165300,45881910780,5550,5550,5550,5550,168390
20231012,165200,45881910780,5550,5550,5550,5550,0
20231012,165100,45881910780,5550,5550,5550,5550,0
20231012,165000,45881910780,5550,5550,5550,5550,0
20231012,164900,45881910780,5550,5550,5550,5550,0
20231012,164800,45881910780,5550,5550,5550,5550,0
20231012,164700,45881910780,5550,5550,5550,5550,0
20231012,164600,45881910780,5550,5550,5550,5550,0
20231012,164500,45881910780,5550,5550,5550,5550,0
20231012,164400,45881910780,5550,5550,5550,5550,0
20231012,164300,45881910780,5550,5550,5550,5550,0
20231012,164200,45881910780,5550,5550,5550,5550,0
20231012,164100,45881910780,5550,5550,5550,5550,0
20231012,164000,45881910780,5550,5550,5550,5550,0
20231012,163900,45881910780,5550,5550,5550,5550,0
20231012,163800,45881910780,5550,5550,5550,5550,0
20231012,163700,45881910780,5550,5550,5550,5550,0
20231012,163600,45881910780,5550,5550,5550,5550,0
20231012,163500,45881910780,5550,5550,5550,5550,0
20231012,163400,45881910780,5550,5550,5550,5550,0
20231012,163300,45881910780,5550,5550,5550,5550,0
20231012,163200,45881910780,5550,5550,5550,5550,0
20231012,163100,45881910780,5550,5550,5550,5550,0
20231012,163000,45881910780,5550,5550,5550,5550,0
20231012,162900,45881910780,5550,5550,5550,5550,0
20231012,162800,45881910780,5550,5550,5550,5550,0
20231012,162700,45881910780,5550,5550,5550,5550,0
20231012,162600,45881910780,5550,5550,5550,5550,0
20231012,162500,45881910780,5550,5550,5550,5550,0
20231012,162400,45881910780,5550,5550,5550,5550,0
20231012,162300,45881910780,5550,5550,5550,5550,168390
20231012,162200,45881910780,5550,5550,5550,5550,0
20231012,162100,45881910780,5550,5550,5550,5550,0
20231012,162000,45881910780,5550,5550,5550,5550,0
20231012,161900,45881910780,5550,5550,5550,5550,0
20231012,161800,45881910780,5550,5550,5550,5550,0
20231012,161700,45881910780,5550,5550,5550,5550,0
20231012,161600,45881910780,5550,5550,5550,5550,0
20231012,161500,45881910780,5550,5550,5550,5550,0
20231012,161400,45881910780,5550,5550,5550,5550,0
20231012,161300,45881910780,5550,5550,5550,5550,0
20231012,161200,45881910780,5550,5550,5550,5550,0
20231012,161100,45881910780,5550,5550,5550,5550,0
20231012,161000,45881910780,5550,5550,5550,5550,0
20231012,160900,45881910780,5550,5550,5550,5550,0
20231012,160800,45881910780,5550,5550,5550,5550,0
20231012,160700,45881910780,5550,5550,5550,5550,0
20231012,160600,45881910780,5550,5550,5550,5550,0
20231012,160500,45881910780,5550,5550,5550,5550,0
20231012,160400,45881910780,5550,5550,5550,5550,0
20231012,160300,45881910780,5550,5550,5550,5550,0
20231012,160200,45881910780,5550,5550,5550,5550,0
20231012,160100,45881910780,5550,5550,5550,5550,0
20231012,160000,45881910780,5550,5550,5550,5550,0
20231012,155900,45881910780,5550,5550,5550,5550,0
20231012,155800,45881910780,5550,5550,5550,5550,0
20231012,155700,45881910780,5550,5550,5550,5550,0
20231012,155600,45881910780,5550,5550,5550,5550,0
20231012,155500,45881910780,5550,5550,5550,5550,0
20231012,155400,45881910780,5550,5550,5550,5550,0
20231012,155300,45881910780,5550,5550,5550,5550,168390
20231012,155200,45881910780,5550,5550,5550,5550,0
20231012,155100,45881910780,5550,5550,5550,5550,0
20231012,155000,45881910780,5550,5550,5550,5550,0
20231012,154900,45881910780,5550,5550,5550,5550,0
20231012,154800,45881910780,5550,5550,5550,5550,0
20231012,154700,45881910780,5550,5550,5550,5550,0
20231012,154600,45881910780,5550,5550,5550,5550,0
20231012,154500,45881910780,5550,5550,5550,5550,0
20231012,154400,45881910780,5550,5550,5550,5550,0
20231012,154300,45881910780,5550,5550,5550,5550,0
20231012,154200,45881910780,5550,5550,5550,5550,0
20231012,154100,45881910780,5550,5550,5550,5550,0
20231012,154000,45881910780,5550,5550,5550,5550,0
20231012,153900,45881910780,5550,5550,5550,5550,0
20231012,153800,45881910780,5550,5550,5550,5550,0
20231012,153700,45881910780,5550,5550,5550,5550,0
20231012,153600,45881910780,5550,5550,5550,5550,0
20231012,153500,45881910780,5550,5550,5550,5550,0
20231012,153400,45881910780,5550,5550,5550,5550,0
20231012,153300,45881910780,5550,5550,5550,5550,0
20231012,153200,45881910780,5550,5550,5550,5550,0
20231012,153100,45881910780,5550,5550,5550,5550,0
20231012,153000,45881910780,5550,5550,5550,5550,168390
20231012,152900,44947346280,5670,5670,5670,5670,0
20231012,152800,44947346280,5670,5670,5670,5670,0
20231012,152700,44947346280,5670,5670,5670,5670,0
20231012,152600,44947346280,5670,5670,5670,5670,0
20231012,152500,44947346280,5670,5670,5670,5670,0
20231012,152400,44947346280,5670,5670,5670,5670,0
20231012,152300,44947346280,5670,5670,5670,5670,0
20231012,152200,44947346280,5670,5670,5670,5670,0
20231012,152100,44947346280,5670,5670,5670,5670,0
20231012,152000,44947346280,5670,5670,5670,5670,0
20231012,151900,44947346280,5670,5610,5670,5580,154608
20231012,151800,44077328520,5610,5640,5640,5590,84664
20231012,151700,43602154020,5640,5640,5660,5620,45747
20231012,151600,43344122020,5650,5630,5680,5610,97115
20231012,151500,42794892760,5620,5620,5650,5610,89404
20231012,151400,42291078740,5630,5590,5630,5580,51552
20231012,151300,42002435160,5600,5630,5650,5580,86648
20231012,151200,41515692930,5630,5570,5630,5560,77436
20231012,151100,41080998420,5570,5560,5600,5560,38368
20231012,151000,40866946680,5570,5610,5630,5550,89955
20231012,150900,40364324870,5610,5590,5630,5570,100271
20231012,150800,39803420890,5600,5600,5630,5570,54733
20231012,150700,39497220000,5600,5570,5650,5560,116855
20231012,150600,38840019080,5570,5580,5590,5560,38990
20231012,150500,38622594800,5590,5560,5640,5560,133493
20231012,150400,37873546880,5560,5610,5610,5560,90582
20231012,150300,37367674260,5610,5560,5640,5550,165413
20231012,150200,36441438240,5560,5530,5630,5520,222024
20231012,150100,35201145150,5530,5480,5550,5460,137425
20231012,150000,34443497490,5490,5420,5500,5410,99031
20231012,145900,33901732370,5410,5400,5420,5400,4380
20231012,145800,33878033430,5400,5420,5420,5400,8348
20231012,145700,33832917410,5410,5440,5440,5400,13560
20231012,145600,33759381390,5440,5430,5450,5430,15620
20231012,145500,33674442840,5430,5410,5450,5410,39169
20231012,145400,33461557350,5410,5410,5420,5390,12870
20231012,145300,33391965210,5410,5390,5420,5390,11370
20231012,145200,33330531010,5400,5380,5400,5380,9314
20231012,145100,33280290680,5390,5400,5400,5390,4772
20231012,145000,33254563450,5390,5350,5400,5350,28868
20231012,144900,33099368610,5350,5350,5360,5350,2978
20231012,144800,33083435710,5350,5350,5360,5350,4014
20231012,144700,33061940810,5350,5350,5360,5350,1247
20231012,144600,33055268600,5350,5350,5360,5350,1662
20231012,144500,33046370670,5360,5360,5370,5350,3014
20231012,144400,33030213700,5360,5360,5370,5360,3807
20231012,144300,33009803750,5370,5320,5370,5320,43619
20231012,144200,32776600980,5330,5330,5340,5330,2480
20231012,144100,32763382480,5340,5340,5340,5340,3150
20231012,144000,32746561480,5350,5340,5350,5340,916
20231012,143900,32741663560,5340,5350,5360,5340,5343
20231012,143800,32713091890,5350,5350,5360,5340,5238
20231012,143700,32685088190,5350,5350,5350,5340,2575
20231012,143600,32671318690,5350,5330,5350,5330,4449
20231012,143500,32647517240,5340,5320,5340,5310,5376
20231012,143400,32618857470,5300,5310,5320,5290,3356
20231012,143300,32601068520,5300,5320,5320,5290,5018
20231012,143200,32574478860,5320,5320,5320,5310,308
20231012,143100,32572840310,5320,5310,5320,5310,695
20231012,143000,32569149760,5320,5310,5320,5290,5558
20231012,142900,32539672370,5310,5290,5310,5290,3162
20231012,142800,32522896430,5290,5290,5300,5280,10690
20231012,142700,32466357500,5290,5300,5300,5280,10412
20231012,142600,32411254620,5300,5320,5330,5300,10968
20231012,142500,32353011120,5330,5330,5330,5320,2943
20231012,142400,32337343080,5330,5340,5340,5330,721
20231012,142300,32333500100,5340,5340,5340,5330,2746
20231012,142200,32318855000,5340,5330,5340,5330,517
20231012,142100,32316098810,5330,5340,5340,5330,3769
20231012,142000,32295992360,5330,5330,5340,5330,1425
20231012,141900,32288397040,5330,5330,5350,5320,2619
20231012,141800,32274439730,5350,5350,5350,5350,197
20231012,141700,32273385780,5350,5330,5350,5330,6419
20231012,141600,32239157320,5340,5340,5350,5340,1935
20231012,141500,32228824350,5340,5340,5350,5340,2161
20231012,141400,32217283850,5340,5350,5350,5340,1352
20231012,141300,32210063240,5350,5350,5350,5340,4989
20231012,141200,32183414520,5350,5340,5350,5340,4022
20231012,141100,32161917590,5340,5360,5360,5340,3457
20231012,141000,32143445730,5360,5350,5360,5350,6093
20231012,140900,32110837820,5350,5340,5350,5330,1749
20231012,140800,32101494920,5340,5330,5350,5330,2317
20231012,140700,32089126070,5330,5320,5330,5320,832
20231012,140600,32084692150,5320,5320,5330,5320,1050
20231012,140500,32079102800,5320,5340,5350,5320,6235
20231012,140400,32045838920,5340,5320,5340,5310,4616
20231012,140300,32021235880,5330,5310,5330,5310,2486
20231012,140200,32008032580,5310,5310,5310,5300,3465
20231012,140100,31989635530,5310,5320,5320,5310,3723
20231012,140000,31969838110,5320,5320,5330,5310,2864
20231012,135900,31954597900,5320,5320,5330,5310,2069
20231012,135800,31943589960,5320,5320,5330,5320,1855
20231012,135700,31933718370,5320,5330,5330,5310,127
20231012,135600,31933042350,5310,5340,5340,5310,2265
20231012,135500,31920985320,5330,5330,5340,5320,3368
20231012,135400,31903043770,5340,5330,5340,5310,4207
20231012,135300,31880645590,5330,5330,5340,5310,6919
20231012,135200,31843755640,5310,5310,5320,5290,6710
20231012,135100,31808187540,5290,5310,5320,5290,4363
20231012,135000,31785090730,5310,5300,5310,5290,3764
20231012,134900,31765151600,5300,5300,5310,5290,5345
20231012,134800,31736822670,5300,5310,5320,5300,2540
20231012,134700,31723359160,5300,5300,5320,5300,3186
20231012,134600,31706456390,5310,5320,5320,5300,5657
20231012,134500,31676458790,5310,5310,5320,5300,2823
20231012,134400,31661475430,5310,5310,5320,5300,1766
20231012,134300,31652107240,5300,5310,5320,5300,4917
20231012,134200,31626017410,5310,5330,5330,5310,2838
20231012,134100,31610924450,5330,5320,5330,5320,955
20231012,134000,31605842310,5320,5310,5330,5310,2290
20231012,133900,31593676110,5330,5310,5330,5310,7203
20231012,133800,31555425810,5320,5330,5330,5320,2972
20231012,133700,31539612550,5330,5340,5350,5320,2804
20231012,133600,31524656160,5340,5350,5350,5340,668
20231012,133500,31521088320,5350,5340,5350,5340,752
20231012,133400,31517065460,5340,5330,5340,5320,3425
20231012,133300,31498801140,5330,5320,5330,5310,1087
20231012,133200,31493019650,5320,5320,5320,5300,13327
20231012,133100,31422246960,5320,5330,5330,5320,6000
20231012,133000,31390299350,5330,5320,5340,5320,6773
20231012,132900,31354200470,5320,5320,5320,5300,8242
20231012,132800,31310410790,5320,5310,5330,5310,9628
20231012,132700,31259211570,5310,5330,5330,5300,14923
20231012,132600,31179882050,5330,5330,5330,5330,821
20231012,132500,31175506120,5330,5330,5350,5320,5032
20231012,132400,31148716500,5350,5330,5350,5330,3114
20231012,132300,31132118820,5330,5330,5350,5320,5398
20231012,132200,31103339450,5330,5340,5350,5330,4139
20231012,132100,31081238590,5340,5350,5350,5340,4347
20231012,132000,31058020770,5340,5350,5370,5340,3803
20231012,131900,31037678940,5350,5380,5380,5350,5377
20231012,131800,31008857240,5380,5360,5380,5360,2990
20231012,131700,30992816830,5360,5390,5390,5360,4247
20231012,131600,30969987660,5380,5380,5390,5380,5786
20231012,131500,30938858920,5380,5370,5380,5370,2642
20231012,131400,30924655920,5370,5360,5380,5360,9059
20231012,131300,30875977190,5380,5390,5400,5370,23461
20231012,131200,30749763360,5380,5370,5390,5370,10052
20231012,131100,30695667160,5380,5360,5380,5350,3382
20231012,131000,30677498920,5350,5330,5370,5330,5165
20231012,130900,30649866170,5330,5350,5350,5330,9547
20231012,130800,30598953080,5350,5350,5360,5340,1122
20231012,130700,30592957490,5350,5350,5360,5340,6447
20231012,130600,30558490310,5350,5350,5350,5340,2318
20231012,130500,30546091020,5340,5350,5350,5340,2194
20231012,130400,30534353790,5350,5350,5350,5340,3838
20231012,130300,30513832670,5350,5370,5370,5350,4953
20231012,130200,30487304060,5360,5370,5370,5340,21644
20231012,130100,30371644330,5370,5370,5380,5360,1458
20231012,130000,30363818670,5370,5360,5370,5350,4310
20231012,125900,30340740650,5360,5380,5380,5360,1979
20231012,125800,30330115670,5380,5370,5380,5370,2532
20231012,125700,30316509290,5380,5370,5380,5360,1162
20231012,125600,30310272990,5370,5360,5370,5350,729
20231012,125500,30306368030,5350,5370,5370,5350,4359
20231012,125400,30283006470,5370,5360,5370,5350,1681
20231012,125300,30273982370,5350,5350,5370,5340,11749
20231012,125200,30211163980,5360,5360,5370,5350,4174
20231012,125100,30188792160,5360,5370,5370,5350,5922
20231012,125000,30157038730,5370,5370,5390,5370,4523
20231012,124900,30132738480,5380,5380,5390,5360,6888
20231012,124800,30095731960,5380,5400,5400,5380,8474
20231012,124700,30050029790,5400,5360,5400,5350,17153
20231012,124600,29957618200,5360,5360,5380,5350,2306
20231012,124500,29945251950,5360,5360,5360,5340,6082
20231012,124400,29912724470,5360,5370,5370,5340,7165
20231012,124300,29874338630,5360,5370,5380,5360,1401
20231012,124200,29866815260,5370,5370,5370,5360,4286
20231012,124100,29843801300,5370,5360,5370,5360,229
20231012,124000,29842572990,5370,5380,5390,5370,4032
20231012,123900,29820887720,5380,5370,5380,5370,4028
20231012,123800,29799227500,5370,5360,5370,5360,3429
20231012,123700,29780822040,5360,5370,5370,5360,1220
20231012,123600,29774278750,5350,5370,5380,5350,3965
20231012,123500,29753026520,5380,5320,5380,5320,7570
20231012,123400,29712369570,5320,5340,5350,5320,8721
20231012,123300,29665895440,5350,5330,5360,5330,2869
20231012,123200,29650590550,5330,5360,5360,5330,7954
20231012,123100,29608124020,5360,5380,5390,5350,25109
20231012,123000,29473268740,5380,5390,5400,5370,15380
20231012,122900,29390504180,5390,5360,5390,5350,20978
20231012,122800,29277671400,5360,5340,5360,5340,7341
20231012,122700,29238396530,5350,5310,5350,5300,5793
20231012,122600,29207536610,5310,5310,5320,5310,1757
20231012,122500,29198199280,5310,5320,5320,5280,10468
20231012,122400,29142731570,5320,5330,5330,5300,3217
20231012,122300,29125633040,5300,5290,5330,5290,12430
20231012,122200,29059669600,5290,5310,5310,5290,6591
20231012,122100,29024735200,5310,5290,5320,5280,13900
20231012,122000,28951078040,5290,5320,5320,5280,40041
20231012,121900,28738712210,5320,5330,5340,5320,18160
20231012,121800,28641991720,5330,5340,5350,5330,15293
20231012,121700,28560386640,5340,5340,5350,5330,5264
20231012,121600,28532288740,5350,5360,5360,5340,6152
20231012,121500,28499377230,5360,5360,5370,5360,5248
20231012,121400,28471228130,5360,5350,5370,5340,3637
20231012,121300,28451773490,5350,5350,5360,5340,8330
20231012,121200,28407224810,5360,5360,5370,5350,4901
20231012,121100,28380954700,5360,5370,5370,5350,13016
20231012,121000,28311198820,5370,5360,5370,5360,3753
20231012,120900,28291060900,5360,5370,5370,5350,7525
20231012,120800,28250720260,5370,5350,5370,5350,17715
20231012,120700,28155702720,5360,5340,5360,5330,5597
20231012,120600,28125776510,5330,5330,5340,5320,4295
20231012,120500,28102895530,5320,5330,5340,5320,5799
20231012,120400,28071968120,5340,5310,5340,5310,10873
20231012,120300,28014078660,5310,5310,5340,5310,25048
20231012,120200,27880882700,5310,5350,5350,5310,18640
20231012,120100,27781609520,5340,5340,5350,5340,9995
20231012,120000,27728202620,5340,5320,5350,5320,14135
20231012,115900,27652814340,5320,5350,5350,5320,15726
20231012,115800,27568941050,5350,5330,5360,5310,17960
20231012,115700,27473118200,5330,5360,5360,5310,57026
20231012,115600,27169069530,5350,5360,5380,5350,28388
20231012,115500,27016882740,5360,5380,5400,5320,98063
20231012,115400,26491503890,5380,5410,5420,5380,50533
20231012,115300,26218635030,5410,5470,5470,5400,76961
20231012,115200,25802141730,5480,5490,5510,5440,51171
20231012,115100,25521492750,5490,5460,5500,5460,28948
20231012,115000,25362719590,5470,5470,5480,5450,13058
20231012,114900,25291363730,5470,5440,5490,5410,50751
20231012,114800,25015386930,5430,5480,5490,5430,49563
20231012,114700,24745334630,5490,5460,5490,5450,36208
20231012,114600,24547424510,5460,5470,5470,5430,87105
20231012,114500,24073008430,5460,5500,5500,5460,33053
20231012,114400,23891852470,5500,5540,5550,5460,124045
20231012,114300,23210023110,5550,5580,5580,5520,48430
20231012,114200,22941270250,5580,5540,5590,5530,100943
20231012,114100,22379593430,5540,5560,5570,5500,178408
20231012,114000,21392317690,5560,5640,5640,5560,164915
20231012,113900,20469120310,5630,5690,5700,5590,160229
20231012,113800,19565738100,5680,5630,5700,5610,297703
20231012,113700,17879353620,5620,5580,5660,5560,304624
20231012,113600,16166875640,5590,5520,5600,5510,267890
20231012,113500,14675444310,5520,5490,5550,5480,268139
20231012,113400,13194050840,5490,5420,5520,5390,323664
20231012,113300,11420215800,5440,5390,5460,5370,90664
20231012,113200,10928797350,5380,5370,5380,5370,3112
20231012,113100,10912055940,5370,5370,5380,5370,1600
20231012,113000,10903460760,5370,5380,5380,5370,755
20231012,112900,10899404530,5380,5380,5380,5380,4341
20231012,112800,10876049950,5380,5370,5380,5370,4725
20231012,112700,10850647240,5370,5370,5380,5360,1889
20231012,112600,10840511980,5370,5370,5380,5360,3548
20231012,112500,10821462850,5370,5360,5370,5350,804
20231012,112400,10817153030,5360,5360,5370,5360,1977
20231012,112300,10806554310,5360,5360,5370,5360,959
20231012,112200,10801413170,5350,5370,5380,5350,4089
20231012,112100,10779482340,5370,5360,5380,5360,1545
20231012,112000,10771184740,5360,5380,5390,5360,4126
20231012,111900,10749013640,5390,5370,5390,5370,5514
20231012,111800,10719360480,5370,5360,5370,5340,3433
20231012,111700,10700971780,5340,5350,5360,5340,2024
20231012,111600,10690134490,5350,5340,5350,5340,728
20231012,111500,10686243930,5330,5330,5350,5330,979
20231012,111400,10681024560,5330,5330,5340,5330,2577
20231012,111300,10667288610,5330,5330,5340,5330,1376
20231012,111200,10659949100,5330,5340,5350,5330,5941
20231012,111100,10628261570,5340,5350,5350,5340,6481
20231012,111000,10593646990,5340,5350,5360,5340,5077
20231012,110900,10566495140,5360,5360,5360,5350,2720
20231012,110800,10551918010,5360,5380,5380,5360,6469
20231012,110700,10517164470,5390,5390,5390,5380,6211
20231012,110600,10483735420,5390,5380,5390,5380,5065
20231012,110500,10456460850,5370,5370,5380,5370,2068
20231012,110400,10445343560,5370,5370,5380,5370,2135
20231012,110300,10433875740,5370,5380,5390,5370,3659
20231012,110200,10414201000,5380,5370,5390,5370,16678
20231012,110100,10324505810,5370,5370,5370,5360,634
20231012,110000,10321104560,5360,5370,5370,5360,750
20231012,105900,10317079770,5370,5340,5370,5340,2920
20231012,105800,10301439670,5340,5350,5350,5340,4788
20231012,105700,10275836890,5360,5370,5370,5350,5734
20231012,105600,10245136090,5360,5370,5380,5360,4353
20231012,105500,10221769780,5370,5370,5380,5360,6250
20231012,105400,10188167450,5370,5370,5380,5350,13648
20231012,105300,10114896240,5370,5370,5400,5340,33231
20231012,105200,9936210130,5370,5320,5380,5320,18687
20231012,105100,9836049780,5320,5320,5330,5310,1206
20231012,105000,9829634190,5320,5330,5340,5320,786
20231012,104900,9825448630,5330,5330,5340,5310,4896
20231012,104800,9799414770,5320,5320,5320,5320,1613
20231012,104700,9790833610,5320,5320,5320,5320,1329
20231012,104600,9783763330,5320,5320,5320,5310,896
20231012,104500,9779002050,5320,5330,5330,5320,1642
20231012,104400,9770266310,5330,5330,5340,5320,1580
20231012,104300,9761846970,5330,5340,5350,5330,2579
20231012,104200,9748088300,5340,5340,5340,5330,3455
20231012,104100,9729640660,5340,5340,5350,5330,3240
20231012,104000,9712336450,5340,5350,5360,5340,3736
20231012,103900,9692352440,5360,5350,5360,5350,2495
20231012,103800,9679000040,5350,5340,5360,5330,9397
20231012,103700,9628729450,5340,5340,5350,5330,2562
20231012,103600,9615047530,5350,5340,5350,5330,1178
20231012,103500,9608756970,5340,5330,5340,5330,5706
20231012,103400,9578317150,5330,5340,5340,5330,683
20231012,103300,9574671720,5340,5340,5350,5330,7128
20231012,103200,9536632100,5350,5340,5350,5330,3978
20231012,103100,9515391630,5340,5330,5340,5330,3688
20231012,103000,9495716390,5330,5330,5350,5330,2314
20231012,102900,9483362580,5340,5320,5350,5320,15053
20231012,102800,9403049610,5320,5330,5330,5320,4312
20231012,102700,9380103180,5330,5300,5330,5280,13294
20231012,102600,9309441870,5290,5280,5290,5260,4701
20231012,102500,9284643680,5290,5300,5300,5280,187
20231012,102400,9283655880,5300,5290,5310,5260,1914
20231012,102300,9273537180,5290,5300,5300,5290,2752
20231012,102200,9258975070,5300,5300,5310,5290,1408
20231012,102100,9251519470,5300,5300,5310,5290,4754
20231012,102000,9226322610,5280,5300,5300,5280,3820
20231012,101900,9206112110,5300,5310,5310,5300,4335
20231012,101800,9183131050,5310,5310,5320,5300,7395
20231012,101700,9143829560,5310,5300,5320,5290,8004
20231012,101600,9101386420,5300,5280,5300,5280,1282
20231012,101500,9094600340,5280,5260,5300,5250,9591
20231012,101400,9043999790,5280,5270,5280,5220,13416
20231012,101300,8973706460,5270,5260,5270,5250,2686
20231012,101200,8959578340,5260,5290,5290,5260,8600
20231012,101100,8914234300,5280,5280,5290,5280,4177
20231012,101000,8892173100,5290,5270,5290,5270,2806
20231012,100900,8877366860,5270,5260,5290,5260,7182
20231012,100800,8839528340,5250,5240,5260,5230,6311
20231012,100700,8806446350,5240,5250,5250,5240,4414
20231012,100600,8783312830,5250,5240,5260,5240,5041
20231012,100500,8756861020,5230,5250,5250,5230,7745
20231012,100400,8716262010,5240,5240,5250,5240,4780
20231012,100300,8691170890,5240,5260,5280,5240,9042
20231012,100200,8643684890,5270,5240,5280,5240,7148
20231012,100100,8606010090,5240,5230,5260,5220,8440
20231012,100000,8561832800,5230,5250,5250,5210,41033
20231012,095900,8347091300,5260,5270,5270,5250,14437
20231012,095800,8271121140,5270,5260,5280,5260,4132
20231012,095700,8249353170,5270,5280,5280,5260,22594
20231012,095600,8130344120,5290,5310,5320,5290,9058
20231012,095500,8082335920,5310,5310,5320,5310,3750
20231012,095400,8062419470,5320,5310,5330,5300,4763
20231012,095300,8037127480,5320,5340,5340,5310,6758
20231012,095200,8001179760,5330,5350,5350,5330,10661
20231012,095100,7944276540,5350,5340,5360,5330,10192
20231012,095000,7889779210,5330,5310,5340,5300,5544
20231012,094900,7860250910,5320,5310,5320,5300,9162
20231012,094800,7811604140,5310,5300,5310,5290,6174
20231012,094700,7778892110,5300,5300,5310,5290,3395
20231012,094600,7760898230,5300,5310,5310,5290,10973
20231012,094500,7702690090,5310,5330,5330,5310,9233
20231012,094400,7653558460,5330,5330,5340,5320,7409
20231012,094300,7614065630,5340,5340,5340,5330,4444
20231012,094200,7590362500,5340,5340,5350,5330,6893
20231012,094100,7553568330,5350,5340,5350,5330,3552
20231012,094000,7534613380,5340,5370,5370,5340,8422
20231012,093900,7489468190,5360,5350,5370,5350,5679
20231012,093800,7459039790,5350,5340,5350,5340,3716
20231012,093700,7439164950,5340,5330,5360,5320,7231
20231012,093600,7400533110,5330,5340,5340,5320,4423
20231012,093500,7376928540,5340,5340,5350,5320,5009
20231012,093400,7350208360,5340,5320,5350,5320,5207
20231012,093300,7322427490,5320,5320,5330,5310,5259
20231012,093200,7294465320,5310,5310,5330,5300,9674
20231012,093100,7243070970,5310,5310,5340,5300,9859
20231012,093000,7190647570,5310,5320,5330,5310,8925
20231012,092900,7143240740,5320,5290,5340,5290,18821
20231012,092800,7043078730,5280,5320,5320,5280,16509
20231012,092700,6955661580,5320,5310,5340,5300,7260
20231012,092600,6917012910,5310,5310,5330,5300,18642
20231012,092500,6818080820,5310,5330,5360,5300,25540
20231012,092400,6681953300,5320,5280,5340,5280,13349
20231012,092300,6611225080,5280,5290,5290,5270,15652
20231012,092200,6528627790,5290,5300,5310,5290,5296
20231012,092100,6500579210,5300,5270,5310,5260,13620
20231012,092000,6428614550,5270,5280,5290,5260,16508
20231012,091900,6341560950,5280,5290,5300,5280,15945
20231012,091800,6257268160,5300,5320,5320,5290,12651
20231012,091700,6190171920,5320,5310,5340,5310,7546
20231012,091600,6150050760,5310,5340,5360,5290,25411
20231012,091500,6014584950,5340,5310,5340,5310,5708
20231012,091400,5984221940,5310,5290,5320,5290,21937
20231012,091300,5867936480,5290,5340,5350,5250,67010
20231012,091200,5512998810,5350,5370,5380,5340,19956
20231012,091100,5406086190,5380,5380,5410,5350,27174
20231012,091000,5259905370,5380,5350,5390,5340,28531
20231012,090900,5107041520,5350,5380,5380,5350,35038
20231012,090800,4919284610,5370,5400,5420,5370,41965
20231012,090700,4692991920,5400,5470,5470,5390,73910
20231012,090600,4291766120,5470,5500,5510,5440,106633
20231012,090500,3707324970,5500,5430,5510,5420,155592
20231012,090400,2855119810,5430,5470,5470,5420,130597
20231012,090300,2144069690,5450,5370,5480,5330,171551
20231012,090200,1215097630,5370,5300,5390,5270,65990
20231012,090100,863040850,5290,5350,5350,5250,59457
20231012,090000,547968040,5340,5310,5360,5300,98385