stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205300,9587475510,6510,6510,6510,6510,11214
20231012,205200,9587475510,6510,6510,6510,6510,0
20231012,205100,9587475510,6510,6510,6510,6510,0
20231012,205000,9587475510,6510,6510,6510,6510,0
20231012,204900,9587475510,6510,6510,6510,6510,0
20231012,204800,9587475510,6510,6510,6510,6510,0
20231012,204700,9587475510,6510,6510,6510,6510,0
20231012,204600,9587475510,6510,6510,6510,6510,0
20231012,204500,9587475510,6510,6510,6510,6510,0
20231012,204400,9587475510,6510,6510,6510,6510,0
20231012,204300,9587475510,6510,6510,6510,6510,0
20231012,204200,9587475510,6510,6510,6510,6510,0
20231012,204100,9587475510,6510,6510,6510,6510,0
20231012,204000,9587475510,6510,6510,6510,6510,0
20231012,203900,9587475510,6510,6510,6510,6510,0
20231012,203800,9587475510,6510,6510,6510,6510,0
20231012,203700,9587475510,6510,6510,6510,6510,0
20231012,203600,9587475510,6510,6510,6510,6510,0
20231012,203500,9587475510,6510,6510,6510,6510,0
20231012,203400,9587475510,6510,6510,6510,6510,0
20231012,203300,9587475510,6510,6510,6510,6510,0
20231012,203200,9587475510,6510,6510,6510,6510,0
20231012,203100,9587475510,6510,6510,6510,6510,0
20231012,203000,9587475510,6510,6510,6510,6510,0
20231012,202900,9587475510,6510,6510,6510,6510,0
20231012,202800,9587475510,6510,6510,6510,6510,0
20231012,202700,9587475510,6510,6510,6510,6510,0
20231012,202600,9587475510,6510,6510,6510,6510,0
20231012,202500,9587475510,6510,6510,6510,6510,0
20231012,202400,9587475510,6510,6510,6510,6510,0
20231012,202300,9587475510,6510,6510,6510,6510,11214
20231012,202200,9587475510,6510,6510,6510,6510,0
20231012,202100,9587475510,6510,6510,6510,6510,0
20231012,202000,9587475510,6510,6510,6510,6510,0
20231012,201900,9587475510,6510,6510,6510,6510,0
20231012,201800,9587475510,6510,6510,6510,6510,0
20231012,201700,9587475510,6510,6510,6510,6510,0
20231012,201600,9587475510,6510,6510,6510,6510,0
20231012,201500,9587475510,6510,6510,6510,6510,0
20231012,201400,9587475510,6510,6510,6510,6510,0
20231012,201300,9587475510,6510,6510,6510,6510,0
20231012,201200,9587475510,6510,6510,6510,6510,0
20231012,201100,9587475510,6510,6510,6510,6510,0
20231012,201000,9587475510,6510,6510,6510,6510,0
20231012,200900,9587475510,6510,6510,6510,6510,0
20231012,200800,9587475510,6510,6510,6510,6510,0
20231012,200700,9587475510,6510,6510,6510,6510,0
20231012,200600,9587475510,6510,6510,6510,6510,0
20231012,200500,9587475510,6510,6510,6510,6510,0
20231012,200400,9587475510,6510,6510,6510,6510,0
20231012,200300,9587475510,6510,6510,6510,6510,0
20231012,200200,9587475510,6510,6510,6510,6510,0
20231012,200100,9587475510,6510,6510,6510,6510,0
20231012,200000,9587475510,6510,6510,6510,6510,0
20231012,195900,9587475510,6510,6510,6510,6510,0
20231012,195800,9587475510,6510,6510,6510,6510,0
20231012,195700,9587475510,6510,6510,6510,6510,0
20231012,195600,9587475510,6510,6510,6510,6510,0
20231012,195500,9587475510,6510,6510,6510,6510,0
20231012,195400,9587475510,6510,6510,6510,6510,0
20231012,195300,9587475510,6510,6510,6510,6510,11214
20231012,195200,9587475510,6510,6510,6510,6510,0
20231012,195100,9587475510,6510,6510,6510,6510,0
20231012,195000,9587475510,6510,6510,6510,6510,0
20231012,194900,9587475510,6510,6510,6510,6510,0
20231012,194800,9587475510,6510,6510,6510,6510,0
20231012,194700,9587475510,6510,6510,6510,6510,0
20231012,194600,9587475510,6510,6510,6510,6510,0
20231012,194500,9587475510,6510,6510,6510,6510,0
20231012,194400,9587475510,6510,6510,6510,6510,0
20231012,194300,9587475510,6510,6510,6510,6510,0
20231012,194200,9587475510,6510,6510,6510,6510,0
20231012,194100,9587475510,6510,6510,6510,6510,0
20231012,194000,9587475510,6510,6510,6510,6510,0
20231012,193900,9587475510,6510,6510,6510,6510,0
20231012,193800,9587475510,6510,6510,6510,6510,0
20231012,193700,9587475510,6510,6510,6510,6510,0
20231012,193600,9587475510,6510,6510,6510,6510,0
20231012,193500,9587475510,6510,6510,6510,6510,0
20231012,193400,9587475510,6510,6510,6510,6510,0
20231012,193300,9587475510,6510,6510,6510,6510,0
20231012,193200,9587475510,6510,6510,6510,6510,0
20231012,193100,9587475510,6510,6510,6510,6510,0
20231012,193000,9587475510,6510,6510,6510,6510,0
20231012,192900,9587475510,6510,6510,6510,6510,0
20231012,192800,9587475510,6510,6510,6510,6510,0
20231012,192700,9587475510,6510,6510,6510,6510,0
20231012,192600,9587475510,6510,6510,6510,6510,0
20231012,192500,9587475510,6510,6510,6510,6510,0
20231012,192400,9587475510,6510,6510,6510,6510,0
20231012,192300,9587475510,6510,6510,6510,6510,11214
20231012,192200,9587475510,6510,6510,6510,6510,0
20231012,192100,9587475510,6510,6510,6510,6510,0
20231012,192000,9587475510,6510,6510,6510,6510,0
20231012,191900,9587475510,6510,6510,6510,6510,0
20231012,191800,9587475510,6510,6510,6510,6510,0
20231012,191700,9587475510,6510,6510,6510,6510,0
20231012,191600,9587475510,6510,6510,6510,6510,0
20231012,191500,9587475510,6510,6510,6510,6510,0
20231012,191400,9587475510,6510,6510,6510,6510,0
20231012,191300,9587475510,6510,6510,6510,6510,0
20231012,191200,9587475510,6510,6510,6510,6510,0
20231012,191100,9587475510,6510,6510,6510,6510,0
20231012,191000,9587475510,6510,6510,6510,6510,0
20231012,190900,9587475510,6510,6510,6510,6510,0
20231012,190800,9587475510,6510,6510,6510,6510,0
20231012,190700,9587475510,6510,6510,6510,6510,0
20231012,190600,9587475510,6510,6510,6510,6510,0
20231012,190500,9587475510,6510,6510,6510,6510,0
20231012,190400,9587475510,6510,6510,6510,6510,0
20231012,190300,9587475510,6510,6510,6510,6510,0
20231012,190200,9587475510,6510,6510,6510,6510,0
20231012,190100,9587475510,6510,6510,6510,6510,0
20231012,190000,9587475510,6510,6510,6510,6510,0
20231012,185900,9587475510,6510,6510,6510,6510,0
20231012,185800,9587475510,6510,6510,6510,6510,0
20231012,185700,9587475510,6510,6510,6510,6510,0
20231012,185600,9587475510,6510,6510,6510,6510,0
20231012,185500,9587475510,6510,6510,6510,6510,0
20231012,185400,9587475510,6510,6510,6510,6510,0
20231012,185300,9587475510,6510,6510,6510,6510,11214
20231012,185200,9587475510,6510,6510,6510,6510,0
20231012,185100,9587475510,6510,6510,6510,6510,0
20231012,185000,9587475510,6510,6510,6510,6510,0
20231012,184900,9587475510,6510,6510,6510,6510,0
20231012,184800,9587475510,6510,6510,6510,6510,0
20231012,184700,9587475510,6510,6510,6510,6510,0
20231012,184600,9587475510,6510,6510,6510,6510,0
20231012,184500,9587475510,6510,6510,6510,6510,0
20231012,184400,9587475510,6510,6510,6510,6510,0
20231012,184300,9587475510,6510,6510,6510,6510,0
20231012,184200,9587475510,6510,6510,6510,6510,0
20231012,184100,9587475510,6510,6510,6510,6510,0
20231012,184000,9587475510,6510,6510,6510,6510,0
20231012,183900,9587475510,6510,6510,6510,6510,0
20231012,183800,9587475510,6510,6510,6510,6510,0
20231012,183700,9587475510,6510,6510,6510,6510,0
20231012,183600,9587475510,6510,6510,6510,6510,0
20231012,183500,9587475510,6510,6510,6510,6510,0
20231012,183400,9587475510,6510,6510,6510,6510,0
20231012,183300,9587475510,6510,6510,6510,6510,0
20231012,183200,9587475510,6510,6510,6510,6510,0
20231012,183100,9587475510,6510,6510,6510,6510,0
20231012,183000,9587475510,6510,6510,6510,6510,0
20231012,182900,9587475510,6510,6510,6510,6510,0
20231012,182800,9587475510,6510,6510,6510,6510,0
20231012,182700,9587475510,6510,6510,6510,6510,0
20231012,182600,9587475510,6510,6510,6510,6510,0
20231012,182500,9587475510,6510,6510,6510,6510,0
20231012,182400,9587475510,6510,6510,6510,6510,0
20231012,182300,9587475510,6510,6510,6510,6510,11214
20231012,182200,9587475510,6510,6510,6510,6510,0
20231012,182100,9587475510,6510,6510,6510,6510,0
20231012,182000,9587475510,6510,6510,6510,6510,0
20231012,181900,9587475510,6510,6510,6510,6510,0
20231012,181800,9587475510,6510,6510,6510,6510,0
20231012,181700,9587475510,6510,6510,6510,6510,0
20231012,181600,9587475510,6510,6510,6510,6510,0
20231012,181500,9587475510,6510,6510,6510,6510,0
20231012,181400,9587475510,6510,6510,6510,6510,0
20231012,181300,9587475510,6510,6510,6510,6510,0
20231012,181200,9587475510,6510,6510,6510,6510,0
20231012,181100,9587475510,6510,6510,6510,6510,0
20231012,181000,9587475510,6510,6510,6510,6510,0
20231012,180900,9587475510,6510,6510,6510,6510,0
20231012,180800,9587475510,6510,6510,6510,6510,0
20231012,180700,9587475510,6510,6510,6510,6510,0
20231012,180600,9587475510,6510,6510,6510,6510,0
20231012,180500,9587475510,6510,6510,6510,6510,0
20231012,180400,9587475510,6510,6510,6510,6510,0
20231012,180300,9587475510,6510,6510,6510,6510,0
20231012,180200,9587475510,6510,6510,6510,6510,0
20231012,180100,9587475510,6510,6510,6510,6510,0
20231012,180000,9587475510,6510,6510,6510,6510,0
20231012,175900,9587475510,6510,6510,6510,6510,0
20231012,175800,9587475510,6510,6510,6510,6510,0
20231012,175700,9587475510,6510,6510,6510,6510,0
20231012,175600,9587475510,6510,6510,6510,6510,0
20231012,175500,9587475510,6510,6510,6510,6510,0
20231012,175400,9587475510,6510,6510,6510,6510,0
20231012,175300,9587475510,6510,6510,6510,6510,11214
20231012,175200,9587475510,6510,6510,6510,6510,0
20231012,175100,9587475510,6510,6510,6510,6510,0
20231012,175000,9587475510,6510,6510,6510,6510,0
20231012,174900,9587475510,6510,6510,6510,6510,0
20231012,174800,9587475510,6510,6510,6510,6510,0
20231012,174700,9587475510,6510,6510,6510,6510,0
20231012,174600,9587475510,6510,6510,6510,6510,0
20231012,174500,9587475510,6510,6510,6510,6510,0
20231012,174400,9587475510,6510,6510,6510,6510,0
20231012,174300,9587475510,6510,6510,6510,6510,0
20231012,174200,9587475510,6510,6510,6510,6510,0
20231012,174100,9587475510,6510,6510,6510,6510,0
20231012,174000,9587475510,6510,6510,6510,6510,0
20231012,173900,9587475510,6510,6510,6510,6510,0
20231012,173800,9587475510,6510,6510,6510,6510,0
20231012,173700,9587475510,6510,6510,6510,6510,0
20231012,173600,9587475510,6510,6510,6510,6510,0
20231012,173500,9587475510,6510,6510,6510,6510,0
20231012,173400,9587475510,6510,6510,6510,6510,0
20231012,173300,9587475510,6510,6510,6510,6510,0
20231012,173200,9587475510,6510,6510,6510,6510,0
20231012,173100,9587475510,6510,6510,6510,6510,0
20231012,173000,9587475510,6510,6510,6510,6510,0
20231012,172900,9587475510,6510,6510,6510,6510,0
20231012,172800,9587475510,6510,6510,6510,6510,0
20231012,172700,9587475510,6510,6510,6510,6510,0
20231012,172600,9587475510,6510,6510,6510,6510,0
20231012,172500,9587475510,6510,6510,6510,6510,0
20231012,172400,9587475510,6510,6510,6510,6510,0
20231012,172300,9587475510,6510,6510,6510,6510,11214
20231012,172200,9587475510,6510,6510,6510,6510,0
20231012,172100,9587475510,6510,6510,6510,6510,0
20231012,172000,9587475510,6510,6510,6510,6510,0
20231012,171900,9587475510,6510,6510,6510,6510,0
20231012,171800,9587475510,6510,6510,6510,6510,0
20231012,171700,9587475510,6510,6510,6510,6510,0
20231012,171600,9587475510,6510,6510,6510,6510,0
20231012,171500,9587475510,6510,6510,6510,6510,0
20231012,171400,9587475510,6510,6510,6510,6510,0
20231012,171300,9587475510,6510,6510,6510,6510,0
20231012,171200,9587475510,6510,6510,6510,6510,0
20231012,171100,9587475510,6510,6510,6510,6510,0
20231012,171000,9587475510,6510,6510,6510,6510,0
20231012,170900,9587475510,6510,6510,6510,6510,0
20231012,170800,9587475510,6510,6510,6510,6510,0
20231012,170700,9587475510,6510,6510,6510,6510,0
20231012,170600,9587475510,6510,6510,6510,6510,0
20231012,170500,9587475510,6510,6510,6510,6510,0
20231012,170400,9587475510,6510,6510,6510,6510,0
20231012,170300,9587475510,6510,6510,6510,6510,0
20231012,170200,9587475510,6510,6510,6510,6510,0
20231012,170100,9587475510,6510,6510,6510,6510,0
20231012,170000,9587475510,6510,6510,6510,6510,0
20231012,165900,9587475510,6510,6510,6510,6510,0
20231012,165800,9587475510,6510,6510,6510,6510,0
20231012,165700,9587475510,6510,6510,6510,6510,0
20231012,165600,9587475510,6510,6510,6510,6510,0
20231012,165500,9587475510,6510,6510,6510,6510,0
20231012,165400,9587475510,6510,6510,6510,6510,0
20231012,165300,9587475510,6510,6510,6510,6510,11214
20231012,165200,9587475510,6510,6510,6510,6510,0
20231012,165100,9587475510,6510,6510,6510,6510,0
20231012,165000,9587475510,6510,6510,6510,6510,0
20231012,164900,9587475510,6510,6510,6510,6510,0
20231012,164800,9587475510,6510,6510,6510,6510,0
20231012,164700,9587475510,6510,6510,6510,6510,0
20231012,164600,9587475510,6510,6510,6510,6510,0
20231012,164500,9587475510,6510,6510,6510,6510,0
20231012,164400,9587475510,6510,6510,6510,6510,0
20231012,164300,9587475510,6510,6510,6510,6510,0
20231012,164200,9587475510,6510,6510,6510,6510,0
20231012,164100,9587475510,6510,6510,6510,6510,0
20231012,164000,9587475510,6510,6510,6510,6510,0
20231012,163900,9587475510,6510,6510,6510,6510,0
20231012,163800,9587475510,6510,6510,6510,6510,0
20231012,163700,9587475510,6510,6510,6510,6510,0
20231012,163600,9587475510,6510,6510,6510,6510,0
20231012,163500,9587475510,6510,6510,6510,6510,0
20231012,163400,9587475510,6510,6510,6510,6510,0
20231012,163300,9587475510,6510,6510,6510,6510,0
20231012,163200,9587475510,6510,6510,6510,6510,0
20231012,163100,9587475510,6510,6510,6510,6510,0
20231012,163000,9587475510,6510,6510,6510,6510,0
20231012,162900,9587475510,6510,6510,6510,6510,0
20231012,162800,9587475510,6510,6510,6510,6510,0
20231012,162700,9587475510,6510,6510,6510,6510,0
20231012,162600,9587475510,6510,6510,6510,6510,0
20231012,162500,9587475510,6510,6510,6510,6510,0
20231012,162400,9587475510,6510,6510,6510,6510,0
20231012,162300,9587475510,6510,6510,6510,6510,11214
20231012,162200,9587475510,6510,6510,6510,6510,0
20231012,162100,9587475510,6510,6510,6510,6510,0
20231012,162000,9587475510,6510,6510,6510,6510,0
20231012,161900,9587475510,6510,6510,6510,6510,0
20231012,161800,9587475510,6510,6510,6510,6510,0
20231012,161700,9587475510,6510,6510,6510,6510,0
20231012,161600,9587475510,6510,6510,6510,6510,0
20231012,161500,9587475510,6510,6510,6510,6510,0
20231012,161400,9587475510,6510,6510,6510,6510,0
20231012,161300,9587475510,6510,6510,6510,6510,0
20231012,161200,9587475510,6510,6510,6510,6510,0
20231012,161100,9587475510,6510,6510,6510,6510,0
20231012,161000,9587475510,6510,6510,6510,6510,0
20231012,160900,9587475510,6510,6510,6510,6510,0
20231012,160800,9587475510,6510,6510,6510,6510,0
20231012,160700,9587475510,6510,6510,6510,6510,0
20231012,160600,9587475510,6510,6510,6510,6510,0
20231012,160500,9587475510,6510,6510,6510,6510,0
20231012,160400,9587475510,6510,6510,6510,6510,0
20231012,160300,9587475510,6510,6510,6510,6510,0
20231012,160200,9587475510,6510,6510,6510,6510,0
20231012,160100,9587475510,6510,6510,6510,6510,0
20231012,160000,9587475510,6510,6510,6510,6510,0
20231012,155900,9587475510,6510,6510,6510,6510,0
20231012,155800,9587475510,6510,6510,6510,6510,0
20231012,155700,9587475510,6510,6510,6510,6510,0
20231012,155600,9587475510,6510,6510,6510,6510,0
20231012,155500,9587475510,6510,6510,6510,6510,0
20231012,155400,9587475510,6510,6510,6510,6510,0
20231012,155300,9587475510,6510,6510,6510,6510,11214
20231012,155200,9587475510,6510,6510,6510,6510,0
20231012,155100,9587475510,6510,6510,6510,6510,0
20231012,155000,9587475510,6510,6510,6510,6510,0
20231012,154900,9587475510,6510,6510,6510,6510,0
20231012,154800,9587475510,6510,6510,6510,6510,0
20231012,154700,9587475510,6510,6510,6510,6510,0
20231012,154600,9587475510,6510,6510,6510,6510,0
20231012,154500,9587475510,6510,6510,6510,6510,0
20231012,154400,9587475510,6510,6510,6510,6510,0
20231012,154300,9587475510,6510,6510,6510,6510,0
20231012,154200,9587475510,6510,6510,6510,6510,0
20231012,154100,9587475510,6510,6510,6510,6510,0
20231012,154000,9587475510,6510,6510,6510,6510,0
20231012,153900,9587475510,6510,6510,6510,6510,0
20231012,153800,9587475510,6510,6510,6510,6510,0
20231012,153700,9587475510,6510,6510,6510,6510,0
20231012,153600,9587475510,6510,6510,6510,6510,0
20231012,153500,9587475510,6510,6510,6510,6510,0
20231012,153400,9587475510,6510,6510,6510,6510,0
20231012,153300,9587475510,6510,6510,6510,6510,0
20231012,153200,9587475510,6510,6510,6510,6510,0
20231012,153100,9587475510,6510,6510,6510,6510,0
20231012,153000,9587475510,6510,6510,6510,6510,11214
20231012,152900,9514472370,6500,6500,6500,6500,0
20231012,152800,9514472370,6500,6500,6500,6500,0
20231012,152700,9514472370,6500,6500,6500,6500,0
20231012,152600,9514472370,6500,6500,6500,6500,0
20231012,152500,9514472370,6500,6500,6500,6500,0
20231012,152400,9514472370,6500,6500,6500,6500,0
20231012,152300,9514472370,6500,6500,6500,6500,0
20231012,152200,9514472370,6500,6500,6500,6500,0
20231012,152100,9514472370,6500,6500,6500,6500,0
20231012,152000,9514472370,6500,6500,6500,6500,0
20231012,151900,9514472370,6500,6500,6500,6500,3057
20231012,151800,9494601870,6510,6510,6510,6510,878
20231012,151700,9488886090,6510,6510,6510,6500,1764
20231012,151600,9477402510,6500,6500,6500,6490,937
20231012,151500,9471318970,6500,6510,6510,6500,4450
20231012,151400,9442372810,6510,6520,6520,6510,339
20231012,151300,9440164700,6520,6530,6530,6520,1787
20231012,151200,9428512960,6530,6530,6530,6530,14
20231012,151100,9428421540,6530,6520,6530,6510,153
20231012,151000,9427424200,6510,6510,6510,6510,441
20231012,150900,9424553290,6510,6530,6530,6510,453
20231012,150800,9421599720,6530,6520,6530,6520,445
20231012,150700,9418698120,6520,6530,6530,6520,405
20231012,150600,9416056390,6530,6530,6530,6530,79
20231012,150500,9415540520,6530,6530,6530,6530,596
20231012,150400,9411648640,6530,6520,6530,6520,1058
20231012,150300,9404743610,6510,6530,6550,6510,1923
20231012,150200,9392191800,6520,6520,6530,6520,1174
20231012,150100,9384534640,6530,6500,6530,6490,3406
20231012,150000,9362405040,6500,6520,6530,6490,7929
20231012,145900,9310865500,6510,6530,6530,6510,2311
20231012,145800,9295795270,6530,6540,6540,6530,3431
20231012,145700,9273376500,6540,6550,6560,6540,3379
20231012,145600,9251271930,6550,6550,6560,6550,322
20231012,145500,9249162820,6550,6550,6550,6550,610
20231012,145400,9245167320,6550,6560,6560,6550,758
20231012,145300,9240202370,6570,6570,6570,6570,2
20231012,145200,9240189230,6570,6570,6570,6570,34
20231012,145100,9239965850,6570,6560,6570,6550,1163
20231012,145000,9232343280,6560,6570,6570,6560,613
20231012,144900,9228321300,6570,6580,6580,6560,1041
20231012,144800,9221489640,6570,6570,6570,6570,134
20231012,144700,9220609260,6570,6570,6580,6570,513
20231012,144600,9217238840,6570,6570,6570,6570,532
20231012,144500,9213743600,6570,6570,6570,6570,466
20231012,144400,9210681980,6570,6580,6580,6570,289
20231012,144300,9208781250,6570,6580,6580,6570,531
20231012,144200,9205291510,6580,6580,6580,6580,11
20231012,144100,9205219130,6570,6570,6570,6570,1500
20231012,144000,9195364130,6570,6570,6570,6570,154
20231012,143900,9194352350,6580,6580,6580,6580,132
20231012,143800,9193483790,6570,6570,6570,6570,10
20231012,143700,9193418090,6570,6570,6570,6570,439
20231012,143600,9190533860,6570,6570,6580,6570,78
20231012,143500,9190021360,6580,6590,6600,6580,832
20231012,143400,9184542780,6590,6590,6590,6590,74
20231012,143300,9184055120,6590,6590,6590,6590,8
20231012,143200,9184002400,6590,6590,6590,6590,58
20231012,143100,9183620180,6590,6570,6590,6570,38
20231012,143000,9183369880,6570,6570,6570,6560,1989
20231012,142900,9170315360,6570,6580,6580,6570,412
20231012,142800,9167608390,6580,6570,6600,6570,405
20231012,142700,9164945930,6570,6600,6600,6570,2956
20231012,142600,9145489720,6600,6600,6600,6590,562
20231012,142500,9141783520,6600,6610,6610,6600,6558
20231012,142400,9098491600,6610,6620,6620,6610,883
20231012,142300,9092654580,6620,6630,6630,6620,236
20231012,142200,9091091260,6630,6610,6630,6610,630
20231012,142100,9086924960,6610,6630,6630,6610,2516
20231012,142000,9070291310,6630,6630,6630,6620,991
20231012,141900,9063730590,6630,6620,6630,6620,819
20231012,141800,9058308330,6630,6620,6630,6620,20
20231012,141700,9058175920,6630,6630,6640,6630,280
20231012,141600,9056317520,6630,6640,6640,6630,157
20231012,141500,9055276310,6620,6620,6620,6620,0
20231012,141400,9055276310,6620,6630,6630,6620,501
20231012,141300,9051956860,6630,6630,6630,6630,435
20231012,141200,9049072810,6630,6640,6640,6630,356
20231012,141100,9046712470,6640,6630,6640,6630,22
20231012,141000,9046566400,6630,6630,6630,6630,183
20231012,140900,9045353110,6630,6620,6630,6620,633
20231012,140800,9041156730,6620,6620,6620,6620,148
20231012,140700,9040176970,6620,6620,6620,6620,864
20231012,140600,9034457290,6620,6630,6630,6620,4885
20231012,140500,9002099010,6630,6630,6630,6630,862
20231012,140400,8996383950,6630,6630,6630,6630,201
20231012,140300,8995051320,6630,6630,6630,6630,528
20231012,140200,8991550680,6650,6640,6650,6640,101
20231012,140100,8990879070,6640,6640,6640,6640,106
20231012,140000,8990175230,6650,6640,6650,6640,13
20231012,135900,8990088900,6660,6640,6660,6640,76
20231012,135800,8989584200,6650,6640,6650,6640,67
20231012,135700,8989139310,6640,6640,6640,6640,405
20231012,135600,8986450110,6640,6640,6640,6640,150
20231012,135500,8985454110,6640,6640,6640,6640,114
20231012,135400,8984697150,6640,6640,6650,6640,101
20231012,135300,8984026500,6640,6640,6640,6640,115
20231012,135200,8983262900,6640,6640,6640,6640,15
20231012,135100,8983163300,6650,6650,6650,6650,16
20231012,135000,8983056900,6640,6640,6640,6640,267
20231012,134900,8981284020,6640,6640,6640,6640,0
20231012,134800,8981284020,6640,6640,6640,6640,262
20231012,134700,8979544340,6640,6630,6640,6630,217
20231012,134600,8978105250,6630,6640,6640,6630,549
20231012,134500,8974460890,6640,6640,6640,6640,384
20231012,134400,8971911130,6640,6640,6640,6640,50
20231012,134300,8971579130,6640,6640,6640,6640,0
20231012,134200,8971579130,6640,6640,6640,6640,438
20231012,134100,8968670810,6640,6640,6650,6640,1045
20231012,134000,8961731690,6640,6640,6640,6640,3
20231012,133900,8961711770,6640,6640,6640,6640,218
20231012,133800,8960264250,6650,6650,6650,6650,748
20231012,133700,8955290050,6650,6650,6650,6650,1420
20231012,133600,8945847050,6650,6650,6650,6650,2
20231012,133500,8945833750,6650,6660,6660,6650,1200
20231012,133400,8937844340,6660,6680,6680,6660,259
20231012,133300,8936115400,6680,6680,6680,6680,666
20231012,133200,8931666520,6680,6650,6680,6650,46
20231012,133100,8931360590,6650,6650,6650,6650,367
20231012,133000,8928920040,6650,6650,6650,6650,1955
20231012,132900,8915919290,6660,6660,6660,6660,150
20231012,132800,8914920290,6660,6660,6660,6660,933
20231012,132700,8908706510,6660,6670,6670,6660,177
20231012,132600,8907526680,6660,6670,6680,6660,831
20231012,132500,8901988040,6670,6670,6670,6670,314
20231012,132400,8899893660,6660,6670,6670,6660,50
20231012,132300,8899560470,6680,6660,6680,6660,100
20231012,132200,8898893500,6660,6660,6660,6660,108
20231012,132100,8898174220,6690,6660,6690,6660,92
20231012,132000,8897558770,6660,6680,6680,6660,1961
20231012,131900,8884478930,6680,6690,6690,6680,656
20231012,131800,8880096300,6690,6690,6690,6690,0
20231012,131700,8880096300,6690,6690,6690,6690,276
20231012,131600,8878249860,6680,6680,6680,6680,122
20231012,131500,8877434900,6680,6680,6690,6670,377
20231012,131400,8874916850,6680,6680,6680,6680,0
20231012,131300,8874916850,6680,6680,6680,6680,0
20231012,131200,8874916850,6680,6680,6680,6680,642
20231012,131100,8870628290,6680,6680,6680,6680,700
20231012,131000,8865952290,6670,6670,6670,6670,0
20231012,130900,8865952290,6670,6670,6670,6670,1
20231012,130800,8865945620,6690,6670,6690,6670,507
20231012,130700,8862563910,6680,6690,6690,6680,586
20231012,130600,8858649150,6690,6690,6690,6680,427
20231012,130500,8855792530,6680,6680,6680,6680,3
20231012,130400,8855772490,6690,6680,6690,6680,426
20231012,130300,8852925410,6680,6690,6690,6680,442
20231012,130200,8849969540,6690,6690,6690,6690,1165
20231012,130100,8842175690,6690,6690,6690,6690,207
20231012,130000,8840790860,6680,6690,6690,6680,464
20231012,125900,8837689530,6700,6700,6710,6700,652
20231012,125800,8833317880,6700,6690,6700,6690,864
20231012,125700,8827533710,6690,6690,6690,6690,100
20231012,125600,8826864710,6700,6690,6700,6690,294
20231012,125500,8824896070,6680,6680,6680,6680,554
20231012,125400,8821195350,6690,6680,6690,6680,290
20231012,125300,8819258140,6670,6670,6670,6670,0
20231012,125200,8819258140,6670,6670,6670,6670,0
20231012,125100,8819258140,6670,6700,6700,6670,728
20231012,125000,8814393540,6680,6690,6700,6680,3
20231012,124900,8814373470,6670,6680,6680,6670,7
20231012,124800,8814326770,6700,6700,6700,6700,0
20231012,124700,8814326770,6700,6670,6700,6670,1405
20231012,124600,8804927550,6670,6670,6670,6670,0
20231012,124500,8804927550,6670,6670,6670,6670,202
20231012,124400,8803580210,6670,6670,6670,6670,3
20231012,124300,8803560200,6670,6650,6670,6650,3
20231012,124200,8803540230,6650,6680,6680,6650,6287
20231012,124100,8761664110,6680,6690,6690,6680,63
20231012,124000,8761243240,6690,6690,6690,6690,15
20231012,123900,8761142890,6690,6690,6690,6690,239
20231012,123800,8759543980,6690,6680,6690,6680,91
20231012,123700,8758936000,6680,6680,6680,6680,23
20231012,123600,8758782360,6670,6670,6670,6670,6
20231012,123500,8758742340,6660,6680,6680,6660,776
20231012,123400,8753569320,6690,6670,6690,6670,10
20231012,123300,8753502520,6670,6690,6690,6670,249
20231012,123200,8751836730,6690,6680,6690,6680,312
20231012,123100,8749751450,6690,6670,6690,6670,80
20231012,123000,8749216430,6670,6680,6680,6670,1213
20231012,122900,8741124440,6680,6680,6680,6680,1
20231012,122800,8741117760,6690,6700,6700,6690,83
20231012,122700,8740561670,6700,6700,6700,6700,374
20231012,122600,8738055870,6670,6670,6700,6660,2246
20231012,122500,8723067440,6680,6680,6680,6670,686
20231012,122400,8718484980,6680,6670,6680,6670,56
20231012,122300,8718111440,6680,6680,6680,6680,3
20231012,122200,8718091400,6680,6660,6680,6660,1742
20231012,122100,8706489660,6670,6670,6680,6670,802
20231012,122000,8701140020,6670,6670,6670,6670,65
20231012,121900,8700706470,6670,6660,6670,6660,1883
20231012,121800,8688147360,6670,6670,6670,6670,147
20231012,121700,8687166870,6660,6660,6660,6650,371
20231012,121600,8684696880,6650,6640,6650,6640,749
20231012,121500,8679722010,6640,6650,6650,6640,658
20231012,121400,8675346760,6650,6650,6650,6650,1382
20231012,121300,8666156460,6650,6650,6650,6650,122
20231012,121200,8665345160,6650,6650,6650,6650,4
20231012,121100,8665318560,6650,6660,6660,6650,191
20231012,121000,8664047900,6660,6650,6660,6650,753
20231012,120900,8659040440,6650,6650,6650,6640,6360
20231012,120800,8616747930,6660,6640,6670,6640,754
20231012,120700,8611734430,6660,6670,6670,6640,302
20231012,120600,8609726600,6670,6670,6670,6670,13
20231012,120500,8609639890,6640,6670,6670,6640,141
20231012,120400,8608703620,6670,6670,6670,6640,1592
20231012,120300,8598129590,6670,6670,6670,6670,300
20231012,120200,8596128590,6660,6660,6660,6660,140
20231012,120100,8595196190,6650,6650,6660,6650,553
20231012,120000,8591518730,6650,6660,6660,6650,808
20231012,115900,8586145520,6650,6660,6660,6650,11
20231012,115800,8586072350,6650,6640,6660,6640,1072
20231012,115700,8578953910,6640,6660,6660,6640,944
20231012,115600,8572675670,6680,6670,6690,6660,132
20231012,115500,8571796140,6690,6690,6690,6690,10
20231012,115400,8571729240,6690,6690,6690,6690,0
20231012,115300,8571729240,6690,6660,6690,6660,105
20231012,115200,8571027990,6690,6690,6690,6690,991
20231012,115100,8564398200,6690,6690,6690,6690,74
20231012,115000,8563903140,6680,6670,6680,6670,632
20231012,114900,8559682530,6680,6660,6680,6660,580
20231012,114800,8555816670,6680,6670,6680,6660,213
20231012,114700,8554395980,6680,6680,6680,6680,14
20231012,114600,8554302460,6680,6690,6690,6680,103
20231012,114500,8553613890,6680,6670,6680,6670,1344
20231012,114400,8544647130,6670,6670,6670,6670,26
20231012,114300,8544473710,6660,6660,6660,6650,288
20231012,114200,8542555730,6660,6660,6670,6660,252
20231012,114100,8540877390,6660,6660,6660,6660,125
20231012,114000,8540044890,6660,6660,6660,6650,301
20231012,113900,8538041230,6660,6650,6670,6650,178
20231012,113800,8536856330,6650,6650,6650,6640,758
20231012,113700,8531816220,6650,6620,6650,6620,450
20231012,113600,8528827560,6620,6630,6650,6620,1916
20231012,113500,8516127350,6630,6620,6640,6620,2590
20231012,113400,8498972370,6630,6670,6670,6630,10384
20231012,113300,8429970780,6670,6680,6680,6670,2215
20231012,113200,8415193310,6680,6660,6690,6660,313
20231012,113100,8413106450,6660,6670,6670,6660,37
20231012,113000,8412859930,6670,6670,6670,6660,1140
20231012,112900,8405265870,6670,6690,6690,6670,2216
20231012,112800,8390483990,6690,6690,6690,6690,124
20231012,112700,8389654430,6690,6680,6690,6670,365
20231012,112600,8387216640,6680,6690,6690,6660,2194
20231012,112500,8372584520,6690,6680,6700,6650,3040
20231012,112400,8352309170,6680,6680,6680,6650,1140
20231012,112300,8344708360,6680,6690,6690,6660,246
20231012,112200,8343064800,6660,6690,6690,6660,1897
20231012,112100,8330402450,6690,6730,6730,6660,6834
20231012,112000,8284794420,6730,6710,6730,6670,1515
20231012,111900,8274638370,6710,6660,6720,6660,4144
20231012,111800,8246965670,6660,6680,6680,6650,2183
20231012,111700,8232425420,6690,6690,6690,6690,691
20231012,111600,8227802630,6690,6670,6690,6660,1765
20231012,111500,8216014730,6690,6690,6690,6670,1127
20231012,111400,8208476600,6690,6690,6690,6660,625
20231012,111300,8204297480,6660,6690,6690,6650,8365
20231012,111200,8148550190,6690,6700,6700,6660,3338
20231012,111100,8126279020,6700,6730,6730,6660,11948
20231012,111000,8046429760,6730,6720,6730,6690,2241
20231012,110900,8031386350,6720,6740,6740,6680,1395
20231012,110800,8022030630,6740,6720,6740,6690,5045
20231012,110700,7988085850,6720,6750,6750,6680,10148
20231012,110600,7920187540,6710,6730,6760,6710,4244
20231012,110500,7891584240,6730,6700,6730,6690,4646
20231012,110400,7860415540,6700,6710,6710,6660,9030
20231012,110300,7800170330,6710,6720,6730,6680,7128
20231012,110200,7752436370,6720,6710,6720,6690,3197
20231012,110100,7730986090,6710,6750,6750,6670,10538
20231012,110000,7660366090,6720,6690,6770,6680,7091
20231012,105900,7612607280,6690,6800,6820,6670,23772
20231012,105800,7452637970,6750,6840,6860,6730,30633
20231012,105700,7245457980,6770,6800,6860,6760,19400
20231012,105600,7113584400,6780,6770,6860,6770,16036
20231012,105500,7004385580,6800,6830,6870,6760,18652
20231012,105400,6877069070,6830,6740,6830,6730,8644
20231012,105300,6818425590,6740,6720,6770,6720,5146
20231012,105200,6783777390,6710,6790,6800,6710,9315
20231012,105100,6721081630,6790,6880,6880,6720,25259
20231012,105000,6549861270,6880,6900,6920,6820,30493
20231012,104900,6340470260,6890,6920,6920,6820,43018
20231012,104800,6044331060,6880,6720,7000,6720,71857
20231012,104700,5549054730,6710,6680,6710,6680,2893
20231012,104600,5529664750,6680,6680,6680,6660,563
20231012,104500,5525905730,6680,6680,6680,6680,322
20231012,104400,5523754770,6680,6690,6690,6680,167
20231012,104300,5522639200,6680,6680,6690,6660,1482
20231012,104200,5512739580,6680,6680,6680,6660,1050
20231012,104100,5505725830,6680,6680,6680,6680,535
20231012,104000,5502152030,6680,6680,6680,6680,32
20231012,103900,5501938270,6680,6700,6700,6670,1566
20231012,103800,5491452300,6700,6690,6700,6690,1029
20231012,103700,5484565910,6690,6670,6690,6670,512
20231012,103600,5481142950,6670,6680,6690,6670,3065
20231012,103500,5460658390,6660,6660,6680,6660,1742
20231012,103400,5449039660,6660,6660,6660,6660,152
20231012,103300,5448027340,6650,6650,6670,6650,559
20231012,103200,5444304140,6650,6650,6660,6650,1574
20231012,103100,5433834290,6650,6650,6650,6640,1595
20231012,103000,5423242680,6640,6630,6670,6630,1293
20231012,102900,5414636110,6630,6640,6650,6630,160
20231012,102800,5413573910,6630,6640,6640,6630,589
20231012,102700,5409668820,6630,6630,6650,6630,1769
20231012,102600,5397927900,6630,6630,6630,6610,2354
20231012,102500,5382339010,6630,6640,6650,6630,716
20231012,102400,5377584810,6640,6630,6650,6610,1680
20231012,102300,5366442410,6620,6620,6630,6620,69
20231012,102200,5365985620,6620,6610,6630,6600,363
20231012,102100,5363580210,6600,6600,6600,6600,1797
20231012,102000,5351720010,6600,6630,6630,6600,3083
20231012,101900,5331321330,6630,6620,6650,6620,296
20231012,101800,5329358570,6620,6620,6640,6620,1419
20231012,101700,5319954190,6630,6610,6630,6610,3693
20231012,101600,5295508210,6610,6600,6620,6600,441
20231012,101500,5292593710,6600,6590,6620,6580,853
20231012,101400,5286975360,6580,6590,6610,6580,1053
20231012,101300,5280035840,6620,6600,6620,6580,3646
20231012,101200,5256006050,6600,6600,6600,6590,1295
20231012,101100,5247463390,6600,6620,6630,6590,3039
20231012,101000,5227397120,6630,6640,6640,6630,53
20231012,100900,5227045300,6640,6600,6640,6600,1115
20231012,100800,5219646120,6630,6600,6640,6590,2241
20231012,100700,5204858190,6590,6600,6620,6580,2392
20231012,100600,5189088940,6600,6620,6620,6600,2057
20231012,100500,5175509800,6630,6590,6630,6580,1385
20231012,100400,5166372940,6630,6650,6650,6570,5450
20231012,100300,5130444360,6650,6580,6650,6580,5412
20231012,100200,5094733870,6580,6650,6650,6570,20640
20231012,100100,4958476910,6650,6660,6660,6650,5144
20231012,100000,4924253960,6660,6660,6680,6660,2184
20231012,095900,4909695250,6680,6660,6680,6660,5528
20231012,095800,4872868680,6660,6680,6710,6660,2766
20231012,095700,4854396750,6670,6750,6750,6660,15768
20231012,095600,4748880550,6750,6760,6780,6730,3802
20231012,095500,4723223590,6760,6730,6760,6720,4863
20231012,095400,4690468940,6740,6780,6800,6730,6827
20231012,095300,4644251210,6780,6870,6900,6760,14233
20231012,095200,4547106530,6870,6850,6910,6810,17025
20231012,095100,4430329750,6850,6890,6900,6840,11532
20231012,095000,4351163670,6890,6820,6900,6800,18029
20231012,094900,4227667750,6800,6760,6880,6750,13913
20231012,094800,4133193440,6800,6750,6830,6720,26509
20231012,094700,3953691780,6740,6740,6820,6630,38187
20231012,094600,3697356650,6740,6920,6940,6680,98278
20231012,094500,3025792600,6940,7010,7140,6880,117843
20231012,094400,2199611940,7270,7270,7270,7270,0
20231012,094300,2199611940,7270,7130,7270,7090,69562
20231012,094200,1699486820,7170,6640,7200,6640,151358
20231012,094100,641327510,6640,6640,6640,6630,3
20231012,094000,641307600,6640,6630,6640,6630,233
20231012,093900,639762730,6620,6640,6640,6620,2
20231012,093800,639749470,6620,6640,6640,6620,562
20231012,093700,636026030,6640,6640,6640,6640,1055
20231012,093600,629020830,6640,6650,6660,6640,251
20231012,093500,627353670,6660,6670,6670,6640,52
20231012,093400,627006990,6680,6630,6680,6620,2343
20231012,093300,611419640,6640,6630,6640,6620,201
20231012,093200,610088960,6630,6640,6640,6630,226
20231012,093100,608588380,6590,6650,6660,6590,3735
20231012,093000,583925000,6650,6660,6660,6650,296
20231012,092900,581954940,6610,6660,6660,6610,466
20231012,092800,578853240,6650,6650,6670,6600,7270
20231012,092700,530759480,6660,6670,6680,6660,3203
20231012,092600,509404300,6670,6670,6680,6660,1696
20231012,092500,498082700,6670,6660,6670,6660,1621
20231012,092400,487281650,6650,6640,6650,6600,2258
20231012,092300,472320540,6650,6630,6650,6630,3063
20231012,092200,451979060,6630,6590,6630,6590,1384
20231012,092100,442826230,6600,6570,6600,6570,906
20231012,092000,436872460,6570,6570,6600,6560,1286
20231012,091900,428406830,6570,6560,6580,6560,429
20231012,091800,425587620,6560,6560,6560,6560,104
20231012,091700,424905380,6590,6550,6590,6550,726
20231012,091600,420147650,6550,6570,6570,6550,509
20231012,091500,416806440,6590,6560,6590,6560,1302
20231012,091400,408237950,6560,6550,6560,6530,2677
20231012,091300,390749440,6550,6600,6600,6530,18626
20231012,091200,268348070,6590,6620,6620,6590,6731
20231012,091100,223922320,6610,6630,6630,6610,2789
20231012,091000,205458520,6630,6630,6640,6620,1126
20231012,090900,197996280,6640,6640,6640,6630,1794
20231012,090800,186093430,6650,6660,6660,6640,562
20231012,090700,182357040,6660,6640,6660,6630,3563
20231012,090600,158704850,6640,6630,6650,6630,650
20231012,090500,154390490,6650,6650,6650,6620,2603
20231012,090400,137134590,6650,6670,6680,6650,6717
20231012,090300,92414550,6660,6650,6670,6650,2816
20231012,090200,73640050,6650,6640,6650,6630,1301
20231012,090100,65001110,6620,6630,6650,6610,1766
20231012,090000,53305100,6610,6610,6660,6610,7740