stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,192100,111952070950,8690,8690,8690,8690,57254
20231010,192000,111952070950,8690,8690,8690,8690,0
20231010,191900,111952070950,8690,8690,8690,8690,0
20231010,191800,111952070950,8690,8690,8690,8690,0
20231010,191700,111952070950,8690,8690,8690,8690,0
20231010,191600,111952070950,8690,8690,8690,8690,0
20231010,191500,111952070950,8690,8690,8690,8690,0
20231010,191400,111952070950,8690,8690,8690,8690,0
20231010,191300,111952070950,8690,8690,8690,8690,0
20231010,191200,111952070950,8690,8690,8690,8690,0
20231010,191100,111952070950,8690,8690,8690,8690,0
20231010,191000,111952070950,8690,8690,8690,8690,0
20231010,190900,111952070950,8690,8690,8690,8690,0
20231010,190800,111952070950,8690,8690,8690,8690,0
20231010,190700,111952070950,8690,8690,8690,8690,0
20231010,190600,111952070950,8690,8690,8690,8690,0
20231010,190500,111952070950,8690,8690,8690,8690,0
20231010,190400,111952070950,8690,8690,8690,8690,0
20231010,190300,111952070950,8690,8690,8690,8690,0
20231010,190200,111952070950,8690,8690,8690,8690,0
20231010,190100,111952070950,8690,8690,8690,8690,0
20231010,190000,111952070950,8690,8690,8690,8690,0
20231010,185900,111952070950,8690,8690,8690,8690,0
20231010,185800,111952070950,8690,8690,8690,8690,0
20231010,185700,111952070950,8690,8690,8690,8690,0
20231010,185600,111952070950,8690,8690,8690,8690,0
20231010,185500,111952070950,8690,8690,8690,8690,0
20231010,185400,111952070950,8690,8690,8690,8690,0
20231010,185300,111952070950,8690,8690,8690,8690,0
20231010,185200,111952070950,8690,8690,8690,8690,0
20231010,185100,111952070950,8690,8690,8690,8690,57254
20231010,185000,111952070950,8690,8690,8690,8690,0
20231010,184900,111952070950,8690,8690,8690,8690,0
20231010,184800,111952070950,8690,8690,8690,8690,0
20231010,184700,111952070950,8690,8690,8690,8690,0
20231010,184600,111952070950,8690,8690,8690,8690,0
20231010,184500,111952070950,8690,8690,8690,8690,0
20231010,184400,111952070950,8690,8690,8690,8690,0
20231010,184300,111952070950,8690,8690,8690,8690,0
20231010,184200,111952070950,8690,8690,8690,8690,0
20231010,184100,111952070950,8690,8690,8690,8690,0
20231010,184000,111952070950,8690,8690,8690,8690,0
20231010,183900,111952070950,8690,8690,8690,8690,0
20231010,183800,111952070950,8690,8690,8690,8690,0
20231010,183700,111952070950,8690,8690,8690,8690,0
20231010,183600,111952070950,8690,8690,8690,8690,0
20231010,183500,111952070950,8690,8690,8690,8690,0
20231010,183400,111952070950,8690,8690,8690,8690,0
20231010,183300,111952070950,8690,8690,8690,8690,0
20231010,183200,111952070950,8690,8690,8690,8690,0
20231010,183100,111952070950,8690,8690,8690,8690,0
20231010,183000,111952070950,8690,8690,8690,8690,0
20231010,182900,111952070950,8690,8690,8690,8690,0
20231010,182800,111952070950,8690,8690,8690,8690,0
20231010,182700,111952070950,8690,8690,8690,8690,0
20231010,182600,111952070950,8690,8690,8690,8690,0
20231010,182500,111952070950,8690,8690,8690,8690,0
20231010,182400,111952070950,8690,8690,8690,8690,0
20231010,182300,111952070950,8690,8690,8690,8690,0
20231010,182200,111952070950,8690,8690,8690,8690,0
20231010,182100,111952070950,8690,8690,8690,8690,57254
20231010,182000,111952070950,8690,8690,8690,8690,0
20231010,181900,111952070950,8690,8690,8690,8690,0
20231010,181800,111952070950,8690,8690,8690,8690,0
20231010,181700,111952070950,8690,8690,8690,8690,0
20231010,181600,111952070950,8690,8690,8690,8690,0
20231010,181500,111952070950,8690,8690,8690,8690,0
20231010,181400,111952070950,8690,8690,8690,8690,0
20231010,181300,111952070950,8690,8690,8690,8690,0
20231010,181200,111952070950,8690,8690,8690,8690,0
20231010,181100,111952070950,8690,8690,8690,8690,0
20231010,181000,111952070950,8690,8690,8690,8690,0
20231010,180900,111952070950,8690,8690,8690,8690,0
20231010,180800,111952070950,8690,8690,8690,8690,0
20231010,180700,111952070950,8690,8690,8690,8690,0
20231010,180600,111952070950,8690,8690,8690,8690,0
20231010,180500,111952070950,8690,8690,8690,8690,0
20231010,180400,111952070950,8690,8690,8690,8690,0
20231010,180300,111952070950,8690,8690,8690,8690,0
20231010,180200,111952070950,8690,8690,8690,8690,0
20231010,180100,111952070950,8690,8690,8690,8690,0
20231010,180000,111952070950,8690,8690,8690,8690,0
20231010,175900,111952070950,8690,8690,8690,8690,0
20231010,175800,111952070950,8690,8690,8690,8690,0
20231010,175700,111952070950,8690,8690,8690,8690,0
20231010,175600,111952070950,8690,8690,8690,8690,0
20231010,175500,111952070950,8690,8690,8690,8690,0
20231010,175400,111952070950,8690,8690,8690,8690,0
20231010,175300,111952070950,8690,8690,8690,8690,0
20231010,175200,111952070950,8690,8690,8690,8690,0
20231010,175100,111952070950,8690,8690,8690,8690,57254
20231010,175000,111952070950,8690,8690,8690,8690,0
20231010,174900,111952070950,8690,8690,8690,8690,0
20231010,174800,111952070950,8690,8690,8690,8690,0
20231010,174700,111952070950,8690,8690,8690,8690,0
20231010,174600,111952070950,8690,8690,8690,8690,0
20231010,174500,111952070950,8690,8690,8690,8690,0
20231010,174400,111952070950,8690,8690,8690,8690,0
20231010,174300,111952070950,8690,8690,8690,8690,0
20231010,174200,111952070950,8690,8690,8690,8690,0
20231010,174100,111952070950,8690,8690,8690,8690,0
20231010,174000,111952070950,8690,8690,8690,8690,0
20231010,173900,111952070950,8690,8690,8690,8690,0
20231010,173800,111952070950,8690,8690,8690,8690,0
20231010,173700,111952070950,8690,8690,8690,8690,0
20231010,173600,111952070950,8690,8690,8690,8690,0
20231010,173500,111952070950,8690,8690,8690,8690,0
20231010,173400,111952070950,8690,8690,8690,8690,0
20231010,173300,111952070950,8690,8690,8690,8690,0
20231010,173200,111952070950,8690,8690,8690,8690,0
20231010,173100,111952070950,8690,8690,8690,8690,0
20231010,173000,111952070950,8690,8690,8690,8690,0
20231010,172900,111952070950,8690,8690,8690,8690,0
20231010,172800,111952070950,8690,8690,8690,8690,0
20231010,172700,111952070950,8690,8690,8690,8690,0
20231010,172600,111952070950,8690,8690,8690,8690,0
20231010,172500,111952070950,8690,8690,8690,8690,0
20231010,172400,111952070950,8690,8690,8690,8690,0
20231010,172300,111952070950,8690,8690,8690,8690,0
20231010,172200,111952070950,8690,8690,8690,8690,0
20231010,172100,111952070950,8690,8690,8690,8690,57254
20231010,172000,111952070950,8690,8690,8690,8690,0
20231010,171900,111952070950,8690,8690,8690,8690,0
20231010,171800,111952070950,8690,8690,8690,8690,0
20231010,171700,111952070950,8690,8690,8690,8690,0
20231010,171600,111952070950,8690,8690,8690,8690,0
20231010,171500,111952070950,8690,8690,8690,8690,0
20231010,171400,111952070950,8690,8690,8690,8690,0
20231010,171300,111952070950,8690,8690,8690,8690,0
20231010,171200,111952070950,8690,8690,8690,8690,0
20231010,171100,111952070950,8690,8690,8690,8690,0
20231010,171000,111952070950,8690,8690,8690,8690,0
20231010,170900,111952070950,8690,8690,8690,8690,0
20231010,170800,111952070950,8690,8690,8690,8690,0
20231010,170700,111952070950,8690,8690,8690,8690,0
20231010,170600,111952070950,8690,8690,8690,8690,0
20231010,170500,111952070950,8690,8690,8690,8690,0
20231010,170400,111952070950,8690,8690,8690,8690,0
20231010,170300,111952070950,8690,8690,8690,8690,0
20231010,170200,111952070950,8690,8690,8690,8690,0
20231010,170100,111952070950,8690,8690,8690,8690,0
20231010,170000,111952070950,8690,8690,8690,8690,0
20231010,165900,111952070950,8690,8690,8690,8690,0
20231010,165800,111952070950,8690,8690,8690,8690,0
20231010,165700,111952070950,8690,8690,8690,8690,0
20231010,165600,111952070950,8690,8690,8690,8690,0
20231010,165500,111952070950,8690,8690,8690,8690,0
20231010,165400,111952070950,8690,8690,8690,8690,0
20231010,165300,111952070950,8690,8690,8690,8690,0
20231010,165200,111952070950,8690,8690,8690,8690,0
20231010,165100,111952070950,8690,8690,8690,8690,57254
20231010,165000,111952070950,8690,8690,8690,8690,0
20231010,164900,111952070950,8690,8690,8690,8690,0
20231010,164800,111952070950,8690,8690,8690,8690,0
20231010,164700,111952070950,8690,8690,8690,8690,0
20231010,164600,111952070950,8690,8690,8690,8690,0
20231010,164500,111952070950,8690,8690,8690,8690,0
20231010,164400,111952070950,8690,8690,8690,8690,0
20231010,164300,111952070950,8690,8690,8690,8690,0
20231010,164200,111952070950,8690,8690,8690,8690,0
20231010,164100,111952070950,8690,8690,8690,8690,0
20231010,164000,111952070950,8690,8690,8690,8690,0
20231010,163900,111952070950,8690,8690,8690,8690,0
20231010,163800,111952070950,8690,8690,8690,8690,0
20231010,163700,111952070950,8690,8690,8690,8690,0
20231010,163600,111952070950,8690,8690,8690,8690,0
20231010,163500,111952070950,8690,8690,8690,8690,0
20231010,163400,111952070950,8690,8690,8690,8690,0
20231010,163300,111952070950,8690,8690,8690,8690,0
20231010,163200,111952070950,8690,8690,8690,8690,0
20231010,163100,111952070950,8690,8690,8690,8690,0
20231010,163000,111952070950,8690,8690,8690,8690,0
20231010,162900,111952070950,8690,8690,8690,8690,0
20231010,162800,111952070950,8690,8690,8690,8690,0
20231010,162700,111952070950,8690,8690,8690,8690,0
20231010,162600,111952070950,8690,8690,8690,8690,0
20231010,162500,111952070950,8690,8690,8690,8690,0
20231010,162400,111952070950,8690,8690,8690,8690,0
20231010,162300,111952070950,8690,8690,8690,8690,0
20231010,162200,111952070950,8690,8690,8690,8690,0
20231010,162100,111952070950,8690,8690,8690,8690,57254
20231010,162000,111952070950,8690,8690,8690,8690,0
20231010,161900,111952070950,8690,8690,8690,8690,0
20231010,161800,111952070950,8690,8690,8690,8690,0
20231010,161700,111952070950,8690,8690,8690,8690,0
20231010,161600,111952070950,8690,8690,8690,8690,0
20231010,161500,111952070950,8690,8690,8690,8690,0
20231010,161400,111952070950,8690,8690,8690,8690,0
20231010,161300,111952070950,8690,8690,8690,8690,0
20231010,161200,111952070950,8690,8690,8690,8690,0
20231010,161100,111952070950,8690,8690,8690,8690,0
20231010,161000,111952070950,8690,8690,8690,8690,0
20231010,160900,111952070950,8690,8690,8690,8690,0
20231010,160800,111952070950,8690,8690,8690,8690,0
20231010,160700,111952070950,8690,8690,8690,8690,0
20231010,160600,111952070950,8690,8690,8690,8690,0
20231010,160500,111952070950,8690,8690,8690,8690,0
20231010,160400,111952070950,8690,8690,8690,8690,0
20231010,160300,111952070950,8690,8690,8690,8690,0
20231010,160200,111952070950,8690,8690,8690,8690,0
20231010,160100,111952070950,8690,8690,8690,8690,0
20231010,160000,111952070950,8690,8690,8690,8690,0
20231010,155900,111952070950,8690,8690,8690,8690,0
20231010,155800,111952070950,8690,8690,8690,8690,0
20231010,155700,111952070950,8690,8690,8690,8690,0
20231010,155600,111952070950,8690,8690,8690,8690,0
20231010,155500,111952070950,8690,8690,8690,8690,0
20231010,155400,111952070950,8690,8690,8690,8690,0
20231010,155300,111952070950,8690,8690,8690,8690,0
20231010,155200,111952070950,8690,8690,8690,8690,0
20231010,155100,111952070950,8690,8690,8690,8690,57254
20231010,155000,111952070950,8690,8690,8690,8690,0
20231010,154900,111952070950,8690,8690,8690,8690,0
20231010,154800,111952070950,8690,8690,8690,8690,0
20231010,154700,111952070950,8690,8690,8690,8690,0
20231010,154600,111952070950,8690,8690,8690,8690,0
20231010,154500,111952070950,8690,8690,8690,8690,0
20231010,154400,111952070950,8690,8690,8690,8690,0
20231010,154300,111952070950,8690,8690,8690,8690,0
20231010,154200,111952070950,8690,8690,8690,8690,0
20231010,154100,111952070950,8690,8690,8690,8690,0
20231010,154000,111952070950,8690,8690,8690,8690,0
20231010,153900,111952070950,8690,8690,8690,8690,0
20231010,153800,111952070950,8690,8690,8690,8690,0
20231010,153700,111952070950,8690,8690,8690,8690,0
20231010,153600,111952070950,8690,8690,8690,8690,0
20231010,153500,111952070950,8690,8690,8690,8690,0
20231010,153400,111952070950,8690,8690,8690,8690,0
20231010,153300,111952070950,8690,8690,8690,8690,0
20231010,153200,111952070950,8690,8690,8690,8690,0
20231010,153100,111952070950,8690,8690,8690,8690,0
20231010,153000,111952070950,8690,8690,8690,8690,57254
20231010,152900,111454533690,8690,8690,8690,8690,0
20231010,152800,111454533690,8690,8690,8690,8690,0
20231010,152700,111454533690,8690,8690,8690,8690,0
20231010,152600,111454533690,8690,8690,8690,8690,0
20231010,152500,111454533690,8690,8690,8690,8690,0
20231010,152400,111454533690,8690,8690,8690,8690,0
20231010,152300,111454533690,8690,8690,8690,8690,0
20231010,152200,111454533690,8690,8690,8690,8690,0
20231010,152100,111454533690,8690,8690,8690,8690,0
20231010,152000,111454533690,8690,8690,8690,8690,0
20231010,151900,111454533690,8690,8690,8690,8630,34380
20231010,151800,111156846630,8690,8690,8700,8680,6370
20231010,151700,111101502750,8690,8700,8710,8680,9100
20231010,151600,111022397190,8700,8710,8710,8700,5526
20231010,151500,110974310880,8710,8680,8710,8670,9684
20231010,151400,110890101210,8680,8680,8700,8670,6912
20231010,151300,110830086310,8680,8690,8700,8680,6181
20231010,151200,110776409100,8690,8650,8700,8650,11704
20231010,151100,110674852130,8660,8680,8680,8650,11894
20231010,151000,110571885730,8680,8660,8680,8640,32984
20231010,150900,110286297990,8650,8670,8680,8650,8764
20231010,150800,110210351810,8680,8690,8700,8670,9767
20231010,150700,110125604640,8680,8710,8720,8680,18295
20231010,150600,109966526360,8710,8720,8730,8710,6601
20231010,150500,109908967960,8730,8710,8730,8700,20999
20231010,150400,109726069150,8720,8760,8760,8720,19803
20231010,150300,109553060970,8760,8790,8800,8760,11261
20231010,150200,109454233230,8790,8800,8810,8790,9369
20231010,150100,109371782230,8800,8810,8820,8800,4117
20231010,150000,109335536170,8810,8810,8810,8800,5938
20231010,145900,109283246500,8820,8820,8830,8810,4290
20231010,145800,109245402330,8840,8840,8840,8800,11251
20231010,145700,109146117340,8860,8850,8860,8840,8155
20231010,145600,109073990600,8850,8870,8870,8840,5129
20231010,145500,109028611810,8890,8860,8900,8850,5881
20231010,145400,108976406580,8860,8910,8920,8840,9726
20231010,145300,108890076890,8910,8880,8920,8880,11146
20231010,145200,108790790010,8890,8880,8900,8880,4436
20231010,145100,108751350330,8890,8890,8900,8850,6457
20231010,145000,108694032840,8900,8930,8940,8900,10721
20231010,144900,108598393570,8930,8910,8950,8900,12528
20231010,144800,108486547750,8920,8900,8920,8890,6432
20231010,144700,108429237720,8900,8860,8950,8860,19808
20231010,144600,108252800570,8880,8860,8890,8850,4462
20231010,144500,108213220200,8890,8850,8900,8840,6702
20231010,144400,108153821080,8850,8850,8860,8840,6039
20231010,144300,108100382010,8860,8840,8860,8820,5489
20231010,144200,108051867340,8850,8930,8930,8850,12471
20231010,144100,107941150290,8930,8860,8990,8860,18088
20231010,144000,107779621580,8870,8890,8910,8860,17104
20231010,143900,107627653740,8900,8860,8910,8860,13696
20231010,143800,107506061370,8850,8860,8870,8850,5493
20231010,143700,107457389380,8850,8840,8860,8830,2992
20231010,143600,107430930280,8850,8840,8850,8830,3200
20231010,143500,107402645830,8840,8840,8850,8820,6160
20231010,143400,107348212960,8840,8850,8850,8820,2019
20231010,143300,107330380450,8830,8850,8860,8830,4939
20231010,143200,107286671380,8850,8890,8890,8830,4340
20231010,143100,107248236190,8890,8810,8890,8790,3942
20231010,143000,107213364430,8800,8790,8800,8760,3378
20231010,142900,107183695320,8790,8800,8810,8790,5115
20231010,142800,107138674610,8800,8790,8810,8780,3521
20231010,142700,107107690960,8790,8780,8790,8740,8379
20231010,142600,107034233510,8790,8790,8800,8760,9524
20231010,142500,106950608180,8790,8810,8810,8770,3186
20231010,142400,106922628780,8780,8810,8810,8780,8971
20231010,142300,106843703270,8810,8820,8820,8810,3887
20231010,142200,106809446480,8820,8780,8820,8780,3029
20231010,142100,106782785040,8790,8810,8810,8770,6863
20231010,142000,106722517840,8810,8830,8830,8810,2444
20231010,141900,106700973350,8830,8830,8850,8820,3255
20231010,141800,106672213880,8840,8850,8850,8830,2197
20231010,141700,106652782500,8840,8800,8850,8780,6562
20231010,141600,106594983030,8800,8840,8840,8800,11129
20231010,141500,106496919480,8850,8860,8880,8850,2332
20231010,141400,106476261540,8860,8850,8860,8810,12046
20231010,141300,106369898780,8850,8860,8880,8850,4793
20231010,141200,106327421430,8860,8900,8900,8830,12885
20231010,141100,106213301330,8890,8900,8910,8880,7636
20231010,141000,106145367660,8900,8910,8920,8900,6577
20231010,140900,106086782850,8900,8960,8960,8890,18550
20231010,140800,105921263660,8960,9030,9090,8960,21399
20231010,140700,105728038610,9020,8980,9020,8960,14148
20231010,140600,105600891850,8980,8990,9000,8970,9964
20231010,140500,105511307170,8990,8970,8990,8950,8850
20231010,140400,105432001940,8970,8970,8990,8960,16409
20231010,140300,105284687060,8970,8930,8980,8920,12032
20231010,140200,105177051590,8920,8920,8940,8900,7268
20231010,140100,105112209270,8930,8870,8930,8860,9156
20231010,140000,105030876590,8870,8870,8900,8860,6691
20231010,135900,104971489450,8870,8880,8900,8870,15790
20231010,135800,104831197470,8870,8830,8880,8830,7386
20231010,135700,104765777490,8820,8780,8860,8770,8794
20231010,135600,104688409990,8780,8710,8800,8710,17453
20231010,135500,104535726110,8700,8740,8740,8680,28156
20231010,135400,104290759120,8750,8710,8750,8710,12651
20231010,135300,104180262380,8720,8760,8760,8710,28761
20231010,135200,103929226600,8760,8770,8780,8750,28349
20231010,135100,103681000500,8780,8800,8800,8750,26078
20231010,135000,103452412800,8800,8810,8820,8800,11517
20231010,134900,103350956590,8810,8830,8860,8800,14626
20231010,134800,103221890290,8830,8840,8860,8820,7017
20231010,134700,103159924710,8820,8860,8860,8820,36922
20231010,134600,102834080800,8840,8880,8880,8840,9158
20231010,134500,102752946380,8880,8940,8950,8880,9513
20231010,134400,102668175210,8940,8940,8950,8930,1767
20231010,134300,102652372640,8940,8930,8950,8930,8423
20231010,134200,102577063300,8920,8900,8940,8900,6589
20231010,134100,102518291550,8900,8920,8930,8870,16236
20231010,134000,102373863080,8910,8880,8920,8880,7470
20231010,133900,102307388890,8880,8890,8890,8840,18718
20231010,133800,102141225000,8780,8780,8780,8780,0
20231010,133700,102141225000,8780,8780,8780,8780,0
20231010,133600,102141225000,8780,8860,8860,8780,51165
20231010,133500,101690724060,8860,8870,8880,8860,10685
20231010,133400,101596014520,8860,8870,8900,8850,16589
20231010,133300,101448799420,8870,8850,8880,8850,15264
20231010,133200,101313550410,8860,8890,8900,8840,17015
20231010,133100,101162732880,8870,8910,8920,8840,36493
20231010,133000,100838457950,8910,8950,8960,8910,8011
20231010,132900,100766951840,8940,8970,8980,8930,5316
20231010,132800,100719342140,8980,8960,8990,8910,15062
20231010,132700,100584394280,8960,8970,8990,8930,17456
20231010,132600,100428048920,8980,8910,9000,8890,19917
20231010,132500,100250032590,8900,8870,8940,8870,36274
20231010,132400,99926992130,8860,8950,8950,8860,53228
20231010,132300,99452801260,8950,8990,9040,8950,19271
20231010,132200,99279456280,9000,8980,9020,8950,38742
20231010,132100,98931257790,8970,9040,9040,8940,54459
20231010,132000,98441856840,9050,9030,9070,9010,19921
20231010,131900,98261756380,9020,9060,9080,9020,34743
20231010,131800,97947734250,9070,9130,9130,9070,22912
20231010,131700,97739292260,9130,9160,9180,9120,8447
20231010,131600,97661992490,9170,9170,9180,9160,4256
20231010,131500,97622969610,9180,9160,9190,9150,6537
20231010,131400,97563009300,9160,9170,9170,9150,7339
20231010,131300,97495777970,9170,9170,9210,9150,22921
20231010,131200,97285193510,9160,9110,9190,9100,58660
20231010,131100,96749756400,9110,9110,9120,9090,8052
20231010,131000,96676418820,9100,9100,9100,9080,10670
20231010,130900,96579395750,9100,9090,9100,9080,12478
20231010,130800,96465987690,9100,9100,9100,9080,8984
20231010,130700,96384308340,9090,9100,9120,9090,9062
20231010,130600,96301830770,9100,9080,9120,9080,15168
20231010,130500,96163869660,9050,9130,9140,9050,25060
20231010,130400,95936158190,9130,9130,9140,9100,14204
20231010,130300,95806768630,9130,9170,9170,9130,9321
20231010,130200,95721504000,9160,9130,9170,9110,6109
20231010,130100,95665613560,9130,9120,9140,9080,18785
20231010,130000,95494500680,9120,9140,9150,9120,9356
20231010,125900,95409019250,9140,9130,9170,9120,13499
20231010,125800,95285593280,9130,9130,9140,9080,21834
20231010,125700,95086614870,9130,9150,9170,9120,14355
20231010,125600,94955258390,9160,9160,9190,9150,17724
20231010,125500,94792832570,9150,9140,9190,9140,15117
20231010,125400,94654307140,9140,9090,9150,9070,22045
20231010,125300,94453658710,9090,9130,9160,9090,29343
20231010,125200,94186244780,9120,9100,9160,9100,23849
20231010,125100,93968484710,9110,9180,9190,9100,25704
20231010,125000,93733179040,9170,9250,9250,9080,63912
20231010,124900,93147340600,9260,9340,9350,9250,53632
20231010,124800,92648472790,9350,9350,9370,9330,22803
20231010,124700,92435398610,9340,9310,9360,9310,14172
20231010,124600,92303194490,9310,9330,9340,9310,17173
20231010,124500,92143106440,9330,9360,9360,9330,22651
20231010,124400,91931528920,9360,9380,9390,9350,9175
20231010,124300,91845590910,9370,9390,9400,9370,7382
20231010,124200,91776336370,9380,9340,9390,9330,14576
20231010,124100,91640044090,9340,9370,9370,9340,9939
20231010,124000,91547137990,9380,9390,9400,9370,6665
20231010,123900,91484590800,9390,9390,9390,9380,5274
20231010,123800,91435077700,9390,9400,9400,9390,952
20231010,123700,91426138200,9400,9420,9430,9400,16536
20231010,123600,91270469350,9420,9420,9430,9420,2886
20231010,123500,91243270690,9430,9430,9440,9420,3194
20231010,123400,91213156830,9430,9420,9440,9400,4100
20231010,123300,91174557040,9410,9430,9430,9400,8616
20231010,123200,91093371740,9430,9450,9450,9430,16833
20231010,123100,90934617450,9440,9430,9450,9420,4677
20231010,123000,90890493630,9430,9450,9450,9420,5439
20231010,122900,90839169740,9460,9450,9460,9440,5742
20231010,122800,90784921610,9460,9490,9490,9440,4600
20231010,122700,90741373130,9480,9450,9490,9440,6574
20231010,122600,90679137730,9450,9430,9450,9430,4980
20231010,122500,90632103340,9440,9440,9440,9430,3473
20231010,122400,90599332300,9450,9450,9460,9440,5192
20231010,122300,90550273240,9440,9450,9480,9430,9703
20231010,122200,90458524420,9450,9420,9450,9400,7251
20231010,122100,90390223390,9420,9430,9430,9420,3550
20231010,122000,90356758820,9430,9420,9450,9420,12333
20231010,121900,90240431800,9420,9410,9420,9400,6978
20231010,121800,90174759860,9410,9400,9420,9400,10533
20231010,121700,90075693280,9410,9400,9410,9390,2495
20231010,121600,90052245260,9400,9400,9410,9390,7302
20231010,121500,89983613540,9400,9360,9400,9360,9724
20231010,121400,89892344710,9360,9350,9370,9340,9338
20231010,121300,89805023820,9350,9350,9350,9340,2295
20231010,121200,89783586430,9350,9350,9360,9330,6344
20231010,121100,89724337090,9350,9350,9370,9350,5853
20231010,121000,89669594700,9350,9350,9350,9340,10202
20231010,120900,89574257820,9350,9360,9360,9340,9596
20231010,120800,89484583780,9360,9340,9360,9330,3176
20231010,120700,89454912130,9340,9340,9340,9330,6658
20231010,120600,89392740020,9340,9350,9350,9330,9818
20231010,120500,89301058230,9350,9370,9370,9350,6214
20231010,120400,89242920820,9370,9360,9370,9350,1863
20231010,120300,89225488300,9350,9340,9360,9330,6698
20231010,120200,89162892340,9340,9340,9350,9340,9761
20231010,120100,89071713050,9350,9370,9380,9340,13800
20231010,120000,88942542250,9360,9370,9380,9360,5285
20231010,115900,88893030460,9370,9370,9380,9360,5963
20231010,115800,88837182260,9380,9400,9400,9360,9702
20231010,115700,88746210600,9400,9400,9420,9400,3699
20231010,115600,88711433160,9400,9380,9420,9380,5329
20231010,115500,88661368580,9380,9430,9440,9370,11832
20231010,115400,88550132210,9440,9440,9460,9430,3191
20231010,115300,88519992400,9440,9450,9450,9430,4451
20231010,115200,88477971240,9450,9480,9480,9450,11020
20231010,115100,88373672070,9480,9480,9490,9470,6428
20231010,115000,88312744130,9470,9460,9480,9450,8478
20231010,114900,88232511830,9460,9440,9460,9440,4206
20231010,114800,88192781110,9450,9450,9460,9450,6818
20231010,114700,88128336990,9450,9440,9460,9440,6637
20231010,114600,88065617190,9440,9400,9450,9400,7255
20231010,114500,87997222110,9400,9380,9400,9380,4174
20231010,114400,87958017940,9380,9380,9390,9370,8046
20231010,114300,87882513110,9380,9370,9380,9370,2537
20231010,114200,87858723310,9370,9380,9380,9360,5368
20231010,114100,87808431840,9380,9350,9400,9340,21618
20231010,114000,87606019730,9350,9350,9360,9340,12559
20231010,113900,87488626800,9350,9380,9390,9350,14608
20231010,113800,87351839470,9390,9380,9390,9380,8757
20231010,113700,87269676320,9370,9360,9380,9360,7208
20231010,113600,87202168390,9360,9360,9370,9360,5528
20231010,113500,87150392440,9360,9380,9390,9350,9752
20231010,113400,87059075860,9380,9390,9410,9380,10529
20231010,113300,86960135000,9400,9350,9400,9350,18146
20231010,113200,86790277640,9360,9370,9380,9350,9013
20231010,113100,86705872590,9370,9390,9400,9350,23521
20231010,113000,86485486270,9390,9390,9410,9380,18962
20231010,112900,86307432040,9390,9400,9410,9380,16486
20231010,112800,86152580230,9400,9430,9430,9370,41214
20231010,112700,85765328300,9430,9440,9450,9430,15760
20231010,112600,85616653470,9440,9460,9460,9430,11161
20231010,112500,85511240510,9450,9510,9510,9450,23021
20231010,112400,85292986410,9510,9480,9510,9480,10441
20231010,112300,85193843160,9480,9460,9500,9450,13659
20231010,112200,85064561390,9460,9470,9480,9460,11979
20231010,112100,84951182650,9470,9450,9470,9450,12136
20231010,112000,84836432220,9460,9470,9480,9450,17648
20231010,111900,84669342010,9480,9460,9480,9450,8030
20231010,111800,84593308000,9460,9440,9470,9420,22779
20231010,111700,84378336880,9430,9500,9510,9430,69515
20231010,111600,83719979860,9500,9520,9550,9500,26998
20231010,111500,83462913660,9520,9560,9570,9510,31500
20231010,111400,83162777940,9560,9600,9600,9560,25711
20231010,111300,82916359800,9590,9580,9610,9580,13367
20231010,111200,82788067120,9590,9590,9600,9580,12120
20231010,111100,82671880960,9580,9560,9600,9560,8932
20231010,111000,82586286150,9580,9620,9640,9560,26076
20231010,110900,82336051120,9630,9630,9670,9620,21627
20231010,110800,82127454830,9640,9620,9650,9620,6916
20231010,110700,82060824360,9620,9610,9630,9610,5783
20231010,110600,82005209660,9610,9580,9630,9570,9760
20231010,110500,81911570070,9580,9630,9640,9580,21772
20231010,110400,81702374540,9630,9650,9680,9620,15572
20231010,110300,81552051870,9660,9680,9690,9650,14438
20231010,110200,81412399690,9680,9700,9710,9640,39169
20231010,110100,81033153040,9700,9680,9710,9660,23202
20231010,110000,80808372190,9680,9690,9690,9660,17135
20231010,105900,80642618170,9690,9660,9690,9650,24697
20231010,105800,80403904900,9670,9650,9670,9640,16204
20231010,105700,80247513450,9650,9620,9660,9610,28013
20231010,105600,79977361350,9610,9630,9630,9600,6525
20231010,105500,79914639320,9640,9590,9640,9590,15877
20231010,105400,79762178650,9590,9590,9600,9580,12254
20231010,105300,79644748110,9590,9580,9600,9570,6578
20231010,105200,79581670240,9580,9590,9590,9560,13294
20231010,105100,79454429540,9580,9610,9610,9560,26190
20231010,105000,79203315910,9610,9630,9640,9590,33765
20231010,104900,78878817400,9620,9620,9660,9620,31901
20231010,104800,78571470720,9630,9610,9680,9600,49427
20231010,104700,78095107670,9600,9600,9610,9580,13332
20231010,104600,77967172330,9590,9600,9610,9570,22698
20231010,104500,77749550540,9600,9580,9600,9580,10861
20231010,104400,77645399250,9590,9570,9590,9560,17199
20231010,104300,77480784670,9570,9570,9600,9550,34920
20231010,104200,77146412360,9570,9510,9570,9510,21562
20231010,104100,76940859730,9510,9490,9540,9490,25730
20231010,104000,76696331530,9490,9540,9550,9490,82589
20231010,103900,75910418500,9540,9560,9600,9540,47377
20231010,103800,75457273630,9560,9620,9650,9550,68356
20231010,103700,74802042960,9620,9660,9660,9600,33440
20231010,103600,74480122030,9660,9730,9790,9600,98393
20231010,103500,73527032570,9720,9710,9730,9640,57633
20231010,103400,72969397600,9710,9700,9730,9680,28931
20231010,103300,72688757200,9700,9740,9750,9650,62800
20231010,103200,72080403190,9740,9750,9760,9700,41766
20231010,103100,71674180720,9750,9730,9780,9720,58644
20231010,103000,71102855260,9730,9800,9800,9720,61097
20231010,102900,70506741970,9800,9750,9850,9730,122856
20231010,102800,69304010470,9760,9730,9830,9690,202136
20231010,102700,67329071340,9730,9630,9740,9630,73179
20231010,102600,66620149720,9630,9700,9710,9630,50030
20231010,102500,66136316000,9710,9740,9770,9680,112638
20231010,102400,65041366770,9740,9750,9760,9690,84917
20231010,102300,64214215550,9780,9780,9780,9780,0
20231010,102200,64214215550,9780,9740,9780,9680,124349
20231010,102100,63001736140,9750,9690,9750,9670,90199
20231010,102000,62125275490,9680,9720,9750,9680,121176
20231010,101900,60947750200,9720,9630,9750,9620,187996
20231010,101800,59125511800,9630,9640,9640,9580,52992
20231010,101700,58616239930,9640,9560,9650,9540,79577
20231010,101600,57853458720,9570,9570,9590,9550,26498
20231010,101500,57599831120,9560,9540,9570,9530,17576
20231010,101400,57431991860,9550,9590,9600,9520,56230
20231010,101300,56893853330,9600,9490,9600,9490,85584
20231010,101200,56075887070,9490,9490,9510,9460,28328
20231010,101100,55807133110,9490,9530,9540,9480,26967
20231010,101000,55550750790,9530,9480,9550,9470,62094
20231010,100900,54959143470,9480,9490,9500,9460,24083
20231010,100800,54730930250,9480,9490,9550,9470,38173
20231010,100700,54367992540,9500,9490,9500,9460,32638
20231010,100600,54058650170,9500,9520,9570,9500,81342
20231010,100500,53283558100,9520,9460,9520,9460,36314
20231010,100400,52938782260,9470,9380,9490,9380,30355
20231010,100300,52652017730,9390,9410,9410,9370,8333
20231010,100200,52573808310,9400,9460,9470,9390,25416
20231010,100100,52333916370,9470,9440,9470,9420,22115
20231010,100000,52124992090,9450,9370,9450,9370,29533
20231010,095900,51846803590,9370,9360,9380,9350,9169
20231010,095800,51760953030,9360,9380,9380,9340,21372
20231010,095700,51561170320,9380,9330,9400,9330,19299
20231010,095600,51380543870,9340,9360,9370,9320,38598
20231010,095500,51019826370,9360,9400,9410,9360,36333
20231010,095400,50679075650,9400,9380,9420,9380,31852
20231010,095300,50379907690,9380,9430,9430,9380,21087
20231010,095200,50181748830,9420,9450,9450,9410,7613
20231010,095100,50109967650,9430,9470,9470,9430,20618
20231010,095000,49915153260,9470,9430,9470,9400,31473
20231010,094900,49618992090,9420,9440,9460,9400,25502
20231010,094800,49378508970,9450,9400,9450,9390,18808
20231010,094700,49201325950,9400,9500,9510,9390,57832
20231010,094600,48655449410,9500,9530,9540,9480,68378
20231010,094500,48005519380,9530,9470,9560,9470,29210
20231010,094400,47727345630,9480,9530,9530,9470,23061
20231010,094300,47508147070,9520,9460,9530,9450,18665
20231010,094200,47331150090,9460,9430,9490,9430,24633
20231010,094100,47098181550,9440,9430,9440,9410,32231
20231010,094000,46794458900,9420,9470,9480,9420,52059
20231010,093900,46302974480,9470,9510,9530,9450,42831
20231010,093800,45897073180,9510,9560,9560,9500,21708
20231010,093700,45690537260,9560,9530,9570,9490,36168
20231010,093600,45346657750,9520,9510,9650,9490,87305
20231010,093500,44510578370,9520,9570,9570,9420,88568
20231010,093400,43670120850,9550,9480,9600,9470,61446
20231010,093300,43084932750,9480,9570,9600,9450,101892
20231010,093200,42117983730,9600,9610,9640,9510,99666
20231010,093100,41164388240,9610,9600,9710,9590,83930
20231010,093000,40356038830,9600,9760,9760,9570,151766
20231010,092900,38894076410,9760,9700,9760,9660,164785
20231010,092800,37295791390,9700,9500,9760,9480,337330
20231010,092700,34040439540,9500,9490,9520,9440,43791
20231010,092600,33625350070,9490,9460,9550,9420,102613
20231010,092500,32650424550,9470,9480,9530,9450,105330
20231010,092400,31650704340,9480,9370,9500,9370,106257
20231010,092300,30645705510,9380,9300,9390,9270,35070
20231010,092200,30317940320,9300,9270,9360,9260,36538
20231010,092100,29977599410,9260,9310,9360,9260,48814
20231010,092000,29523554080,9310,9190,9320,9160,42757
20231010,091900,29128975190,9190,9080,9200,9070,64982
20231010,091800,28534304280,9110,9260,9290,9080,93513
20231010,091700,27672397200,9260,9320,9330,9240,130302
20231010,091600,26463822550,9320,9390,9400,9310,96910
20231010,091500,25558585960,9380,9450,9490,9350,92258
20231010,091400,24690882240,9460,9460,9570,9460,91453
20231010,091300,23820196120,9470,9570,9690,9400,214477
20231010,091200,21766918030,9580,9450,9680,9440,166412
20231010,091100,20177818470,9460,9370,9460,9360,89019
20231010,091000,19339721040,9380,9380,9430,9310,99588
20231010,090900,18405551910,9370,9530,9540,9270,206084
20231010,090800,16459397480,9530,9510,9590,9490,227839
20231010,090700,14284560280,9530,9500,9540,9440,322396
20231010,090600,11223524390,9490,9290,9530,9270,360606
20231010,090500,7837678820,9290,9130,9320,9080,216235
20231010,090400,5846446970,9140,9130,9150,9050,69418
20231010,090300,5215305870,9120,9030,9190,9000,205959
20231010,090200,3336241550,9020,8950,9070,8940,121466
20231010,090100,2241692120,8950,8750,8950,8720,86340
20231010,090000,1480113630,8720,8900,8910,8720,155862