stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,192000,28821460780,8520,8520,8520,8520,22210
20231012,191900,28821460780,8520,8520,8520,8520,0
20231012,191800,28821460780,8520,8520,8520,8520,0
20231012,191700,28821460780,8520,8520,8520,8520,0
20231012,191600,28821460780,8520,8520,8520,8520,0
20231012,191500,28821460780,8520,8520,8520,8520,0
20231012,191400,28821460780,8520,8520,8520,8520,0
20231012,191300,28821460780,8520,8520,8520,8520,0
20231012,191200,28821460780,8520,8520,8520,8520,0
20231012,191100,28821460780,8520,8520,8520,8520,0
20231012,191000,28821460780,8520,8520,8520,8520,0
20231012,190900,28821460780,8520,8520,8520,8520,0
20231012,190800,28821460780,8520,8520,8520,8520,0
20231012,190700,28821460780,8520,8520,8520,8520,0
20231012,190600,28821460780,8520,8520,8520,8520,0
20231012,190500,28821460780,8520,8520,8520,8520,0
20231012,190400,28821460780,8520,8520,8520,8520,0
20231012,190300,28821460780,8520,8520,8520,8520,0
20231012,190200,28821460780,8520,8520,8520,8520,0
20231012,190100,28821460780,8520,8520,8520,8520,0
20231012,190000,28821460780,8520,8520,8520,8520,0
20231012,185900,28821460780,8520,8520,8520,8520,0
20231012,185800,28821460780,8520,8520,8520,8520,0
20231012,185700,28821460780,8520,8520,8520,8520,0
20231012,185600,28821460780,8520,8520,8520,8520,0
20231012,185500,28821460780,8520,8520,8520,8520,0
20231012,185400,28821460780,8520,8520,8520,8520,0
20231012,185300,28821460780,8520,8520,8520,8520,0
20231012,185200,28821460780,8520,8520,8520,8520,0
20231012,185100,28821460780,8520,8520,8520,8520,0
20231012,185000,28821460780,8520,8520,8520,8520,22210
20231012,184900,28821460780,8520,8520,8520,8520,0
20231012,184800,28821460780,8520,8520,8520,8520,0
20231012,184700,28821460780,8520,8520,8520,8520,0
20231012,184600,28821460780,8520,8520,8520,8520,0
20231012,184500,28821460780,8520,8520,8520,8520,0
20231012,184400,28821460780,8520,8520,8520,8520,0
20231012,184300,28821460780,8520,8520,8520,8520,0
20231012,184200,28821460780,8520,8520,8520,8520,0
20231012,184100,28821460780,8520,8520,8520,8520,0
20231012,184000,28821460780,8520,8520,8520,8520,0
20231012,183900,28821460780,8520,8520,8520,8520,0
20231012,183800,28821460780,8520,8520,8520,8520,0
20231012,183700,28821460780,8520,8520,8520,8520,0
20231012,183600,28821460780,8520,8520,8520,8520,0
20231012,183500,28821460780,8520,8520,8520,8520,0
20231012,183400,28821460780,8520,8520,8520,8520,0
20231012,183300,28821460780,8520,8520,8520,8520,0
20231012,183200,28821460780,8520,8520,8520,8520,0
20231012,183100,28821460780,8520,8520,8520,8520,0
20231012,183000,28821460780,8520,8520,8520,8520,0
20231012,182900,28821460780,8520,8520,8520,8520,0
20231012,182800,28821460780,8520,8520,8520,8520,0
20231012,182700,28821460780,8520,8520,8520,8520,0
20231012,182600,28821460780,8520,8520,8520,8520,0
20231012,182500,28821460780,8520,8520,8520,8520,0
20231012,182400,28821460780,8520,8520,8520,8520,0
20231012,182300,28821460780,8520,8520,8520,8520,0
20231012,182200,28821460780,8520,8520,8520,8520,0
20231012,182100,28821460780,8520,8520,8520,8520,0
20231012,182000,28821460780,8520,8520,8520,8520,22210
20231012,181900,28821460780,8520,8520,8520,8520,0
20231012,181800,28821460780,8520,8520,8520,8520,0
20231012,181700,28821460780,8520,8520,8520,8520,0
20231012,181600,28821460780,8520,8520,8520,8520,0
20231012,181500,28821460780,8520,8520,8520,8520,0
20231012,181400,28821460780,8520,8520,8520,8520,0
20231012,181300,28821460780,8520,8520,8520,8520,0
20231012,181200,28821460780,8520,8520,8520,8520,0
20231012,181100,28821460780,8520,8520,8520,8520,0
20231012,181000,28821460780,8520,8520,8520,8520,0
20231012,180900,28821460780,8520,8520,8520,8520,0
20231012,180800,28821460780,8520,8520,8520,8520,0
20231012,180700,28821460780,8520,8520,8520,8520,0
20231012,180600,28821460780,8520,8520,8520,8520,0
20231012,180500,28821460780,8520,8520,8520,8520,0
20231012,180400,28821460780,8520,8520,8520,8520,0
20231012,180300,28821460780,8520,8520,8520,8520,0
20231012,180200,28821460780,8520,8520,8520,8520,0
20231012,180100,28821460780,8520,8520,8520,8520,0
20231012,180000,28821460780,8520,8520,8520,8520,0
20231012,175900,28821460780,8520,8520,8520,8520,0
20231012,175800,28821460780,8520,8520,8520,8520,0
20231012,175700,28821460780,8520,8520,8520,8520,0
20231012,175600,28821460780,8520,8520,8520,8520,0
20231012,175500,28821460780,8520,8520,8520,8520,0
20231012,175400,28821460780,8520,8520,8520,8520,0
20231012,175300,28821460780,8520,8520,8520,8520,0
20231012,175200,28821460780,8520,8520,8520,8520,0
20231012,175100,28821460780,8520,8520,8520,8520,0
20231012,175000,28821460780,8520,8520,8520,8520,22210
20231012,174900,28821460780,8520,8520,8520,8520,0
20231012,174800,28821460780,8520,8520,8520,8520,0
20231012,174700,28821460780,8520,8520,8520,8520,0
20231012,174600,28821460780,8520,8520,8520,8520,0
20231012,174500,28821460780,8520,8520,8520,8520,0
20231012,174400,28821460780,8520,8520,8520,8520,0
20231012,174300,28821460780,8520,8520,8520,8520,0
20231012,174200,28821460780,8520,8520,8520,8520,0
20231012,174100,28821460780,8520,8520,8520,8520,0
20231012,174000,28821460780,8520,8520,8520,8520,0
20231012,173900,28821460780,8520,8520,8520,8520,0
20231012,173800,28821460780,8520,8520,8520,8520,0
20231012,173700,28821460780,8520,8520,8520,8520,0
20231012,173600,28821460780,8520,8520,8520,8520,0
20231012,173500,28821460780,8520,8520,8520,8520,0
20231012,173400,28821460780,8520,8520,8520,8520,0
20231012,173300,28821460780,8520,8520,8520,8520,0
20231012,173200,28821460780,8520,8520,8520,8520,0
20231012,173100,28821460780,8520,8520,8520,8520,0
20231012,173000,28821460780,8520,8520,8520,8520,0
20231012,172900,28821460780,8520,8520,8520,8520,0
20231012,172800,28821460780,8520,8520,8520,8520,0
20231012,172700,28821460780,8520,8520,8520,8520,0
20231012,172600,28821460780,8520,8520,8520,8520,0
20231012,172500,28821460780,8520,8520,8520,8520,0
20231012,172400,28821460780,8520,8520,8520,8520,0
20231012,172300,28821460780,8520,8520,8520,8520,0
20231012,172200,28821460780,8520,8520,8520,8520,0
20231012,172100,28821460780,8520,8520,8520,8520,0
20231012,172000,28821460780,8520,8520,8520,8520,22210
20231012,171900,28821460780,8520,8520,8520,8520,0
20231012,171800,28821460780,8520,8520,8520,8520,0
20231012,171700,28821460780,8520,8520,8520,8520,0
20231012,171600,28821460780,8520,8520,8520,8520,0
20231012,171500,28821460780,8520,8520,8520,8520,0
20231012,171400,28821460780,8520,8520,8520,8520,0
20231012,171300,28821460780,8520,8520,8520,8520,0
20231012,171200,28821460780,8520,8520,8520,8520,0
20231012,171100,28821460780,8520,8520,8520,8520,0
20231012,171000,28821460780,8520,8520,8520,8520,0
20231012,170900,28821460780,8520,8520,8520,8520,0
20231012,170800,28821460780,8520,8520,8520,8520,0
20231012,170700,28821460780,8520,8520,8520,8520,0
20231012,170600,28821460780,8520,8520,8520,8520,0
20231012,170500,28821460780,8520,8520,8520,8520,0
20231012,170400,28821460780,8520,8520,8520,8520,0
20231012,170300,28821460780,8520,8520,8520,8520,0
20231012,170200,28821460780,8520,8520,8520,8520,0
20231012,170100,28821460780,8520,8520,8520,8520,0
20231012,170000,28821460780,8520,8520,8520,8520,0
20231012,165900,28821460780,8520,8520,8520,8520,0
20231012,165800,28821460780,8520,8520,8520,8520,0
20231012,165700,28821460780,8520,8520,8520,8520,0
20231012,165600,28821460780,8520,8520,8520,8520,0
20231012,165500,28821460780,8520,8520,8520,8520,0
20231012,165400,28821460780,8520,8520,8520,8520,0
20231012,165300,28821460780,8520,8520,8520,8520,0
20231012,165200,28821460780,8520,8520,8520,8520,0
20231012,165100,28821460780,8520,8520,8520,8520,0
20231012,165000,28821460780,8520,8520,8520,8520,22210
20231012,164900,28821460780,8520,8520,8520,8520,0
20231012,164800,28821460780,8520,8520,8520,8520,0
20231012,164700,28821460780,8520,8520,8520,8520,0
20231012,164600,28821460780,8520,8520,8520,8520,0
20231012,164500,28821460780,8520,8520,8520,8520,0
20231012,164400,28821460780,8520,8520,8520,8520,0
20231012,164300,28821460780,8520,8520,8520,8520,0
20231012,164200,28821460780,8520,8520,8520,8520,0
20231012,164100,28821460780,8520,8520,8520,8520,0
20231012,164000,28821460780,8520,8520,8520,8520,0
20231012,163900,28821460780,8520,8520,8520,8520,0
20231012,163800,28821460780,8520,8520,8520,8520,0
20231012,163700,28821460780,8520,8520,8520,8520,0
20231012,163600,28821460780,8520,8520,8520,8520,0
20231012,163500,28821460780,8520,8520,8520,8520,0
20231012,163400,28821460780,8520,8520,8520,8520,0
20231012,163300,28821460780,8520,8520,8520,8520,0
20231012,163200,28821460780,8520,8520,8520,8520,0
20231012,163100,28821460780,8520,8520,8520,8520,0
20231012,163000,28821460780,8520,8520,8520,8520,0
20231012,162900,28821460780,8520,8520,8520,8520,0
20231012,162800,28821460780,8520,8520,8520,8520,0
20231012,162700,28821460780,8520,8520,8520,8520,0
20231012,162600,28821460780,8520,8520,8520,8520,0
20231012,162500,28821460780,8520,8520,8520,8520,0
20231012,162400,28821460780,8520,8520,8520,8520,0
20231012,162300,28821460780,8520,8520,8520,8520,0
20231012,162200,28821460780,8520,8520,8520,8520,0
20231012,162100,28821460780,8520,8520,8520,8520,0
20231012,162000,28821460780,8520,8520,8520,8520,22210
20231012,161900,28821460780,8520,8520,8520,8520,0
20231012,161800,28821460780,8520,8520,8520,8520,0
20231012,161700,28821460780,8520,8520,8520,8520,0
20231012,161600,28821460780,8520,8520,8520,8520,0
20231012,161500,28821460780,8520,8520,8520,8520,0
20231012,161400,28821460780,8520,8520,8520,8520,0
20231012,161300,28821460780,8520,8520,8520,8520,0
20231012,161200,28821460780,8520,8520,8520,8520,0
20231012,161100,28821460780,8520,8520,8520,8520,0
20231012,161000,28821460780,8520,8520,8520,8520,0
20231012,160900,28821460780,8520,8520,8520,8520,0
20231012,160800,28821460780,8520,8520,8520,8520,0
20231012,160700,28821460780,8520,8520,8520,8520,0
20231012,160600,28821460780,8520,8520,8520,8520,0
20231012,160500,28821460780,8520,8520,8520,8520,0
20231012,160400,28821460780,8520,8520,8520,8520,0
20231012,160300,28821460780,8520,8520,8520,8520,0
20231012,160200,28821460780,8520,8520,8520,8520,0
20231012,160100,28821460780,8520,8520,8520,8520,0
20231012,160000,28821460780,8520,8520,8520,8520,0
20231012,155900,28821460780,8520,8520,8520,8520,0
20231012,155800,28821460780,8520,8520,8520,8520,0
20231012,155700,28821460780,8520,8520,8520,8520,0
20231012,155600,28821460780,8520,8520,8520,8520,0
20231012,155500,28821460780,8520,8520,8520,8520,0
20231012,155400,28821460780,8520,8520,8520,8520,0
20231012,155300,28821460780,8520,8520,8520,8520,0
20231012,155200,28821460780,8520,8520,8520,8520,0
20231012,155100,28821460780,8520,8520,8520,8520,0
20231012,155000,28821460780,8520,8520,8520,8520,22210
20231012,154900,28821460780,8520,8520,8520,8520,0
20231012,154800,28821460780,8520,8520,8520,8520,0
20231012,154700,28821460780,8520,8520,8520,8520,0
20231012,154600,28821460780,8520,8520,8520,8520,0
20231012,154500,28821460780,8520,8520,8520,8520,0
20231012,154400,28821460780,8520,8520,8520,8520,0
20231012,154300,28821460780,8520,8520,8520,8520,0
20231012,154200,28821460780,8520,8520,8520,8520,0
20231012,154100,28821460780,8520,8520,8520,8520,0
20231012,154000,28821460780,8520,8520,8520,8520,0
20231012,153900,28821460780,8520,8520,8520,8520,0
20231012,153800,28821460780,8520,8520,8520,8520,0
20231012,153700,28821460780,8520,8520,8520,8520,0
20231012,153600,28821460780,8520,8520,8520,8520,0
20231012,153500,28821460780,8520,8520,8520,8520,0
20231012,153400,28821460780,8520,8520,8520,8520,0
20231012,153300,28821460780,8520,8520,8520,8520,0
20231012,153200,28821460780,8520,8520,8520,8520,0
20231012,153100,28821460780,8520,8520,8520,8520,0
20231012,153000,28821460780,8520,8520,8520,8520,22210
20231012,152900,28632231580,8510,8510,8510,8510,0
20231012,152800,28632231580,8510,8510,8510,8510,0
20231012,152700,28632231580,8510,8510,8510,8510,0
20231012,152600,28632231580,8510,8510,8510,8510,0
20231012,152500,28632231580,8510,8510,8510,8510,0
20231012,152400,28632231580,8510,8510,8510,8510,0
20231012,152300,28632231580,8510,8510,8510,8510,0
20231012,152200,28632231580,8510,8510,8510,8510,0
20231012,152100,28632231580,8510,8510,8510,8510,0
20231012,152000,28632231580,8510,8510,8510,8510,0
20231012,151900,28632231580,8510,8480,8510,8480,16593
20231012,151800,28491230880,8480,8480,8490,8470,2306
20231012,151700,28471679400,8480,8470,8480,8470,4734
20231012,151600,28431560920,8470,8490,8500,8470,6275
20231012,151500,28378306330,8490,8490,8500,8490,2552
20231012,151400,28356625790,8500,8490,8500,8480,2010
20231012,151300,28339559670,8480,8480,8500,8480,3870
20231012,151200,28306710350,8480,8480,8500,8470,4340
20231012,151100,28269894760,8480,8470,8480,8470,2785
20231012,151000,28246301220,8470,8490,8490,8460,2344
20231012,150900,28226430590,8490,8450,8490,8440,8765
20231012,150800,28152222240,8450,8440,8450,8440,2645
20231012,150700,28129882530,8440,8440,8450,8430,2562
20231012,150600,28108266350,8440,8440,8440,8430,2917
20231012,150500,28083647750,8450,8440,8450,8440,2178
20231012,150400,28065263300,8440,8430,8440,8430,2049
20231012,150300,28047980610,8430,8450,8470,8430,2675
20231012,150200,28025403240,8470,8440,8470,8430,3569
20231012,150100,27995287190,8440,8420,8440,8420,1093
20231012,150000,27986073430,8420,8430,8440,8420,3771
20231012,145900,27954289110,8430,8440,8440,8400,11042
20231012,145800,27861282150,8440,8470,8470,8440,6412
20231012,145700,27807077060,8470,8500,8500,8470,4035
20231012,145600,27772841990,8500,8510,8510,8500,3310
20231012,145500,27744695070,8510,8490,8520,8490,3462
20231012,145400,27715263660,8490,8500,8500,8480,1380
20231012,145300,27703540850,8500,8520,8520,8500,4138
20231012,145200,27668344770,8520,8450,8520,8450,13964
20231012,145100,27549837260,8460,8450,8460,8450,259
20231012,145000,27547647320,8450,8440,8450,8440,1284
20231012,144900,27536800050,8450,8450,8450,8440,1131
20231012,144800,27527243110,8450,8450,8450,8450,1355
20231012,144700,27515793360,8450,8460,8460,8450,1509
20231012,144600,27503041340,8460,8450,8460,8450,1746
20231012,144500,27488284430,8450,8450,8460,8450,1539
20231012,144400,27475278730,8450,8460,8470,8450,2552
20231012,144300,27453699530,8460,8440,8460,8440,1812
20231012,144200,27438387030,8440,8450,8450,8440,1901
20231012,144100,27422331320,8440,8430,8440,8430,3854
20231012,144000,27389816890,8430,8420,8440,8420,5400
20231012,143900,27344312560,8410,8390,8410,8390,2392
20231012,143800,27324215040,8400,8390,8400,8390,1389
20231012,143700,27312554740,8390,8390,8400,8390,814
20231012,143600,27305721270,8390,8390,8400,8380,1290
20231012,143500,27294898740,8390,8380,8390,8380,2749
20231012,143400,27271860640,8390,8390,8390,8390,1786
20231012,143300,27256876100,8390,8400,8400,8380,2161
20231012,143200,27238736460,8380,8410,8430,8350,52872
20231012,143100,26796803420,8420,8400,8420,8400,1544
20231012,143000,26783823480,8400,8390,8400,8390,1771
20231012,142900,26768954280,8390,8390,8400,8380,2861
20231012,142800,26744950830,8390,8380,8390,8380,1307
20231012,142700,26733988430,8380,8390,8390,8380,1060
20231012,142600,26725104580,8390,8380,8390,8380,817
20231012,142500,26718255400,8380,8380,8390,8380,1648
20231012,142400,26704445150,8380,8380,8380,8360,3137
20231012,142300,26678197080,8380,8380,8380,8360,5329
20231012,142200,26633578060,8380,8400,8410,8380,4666
20231012,142100,26594427760,8400,8410,8410,8400,3962
20231012,142000,26561138350,8410,8410,8420,8410,1694
20231012,141900,26546891700,8410,8430,8440,8410,2098
20231012,141800,26529229160,8430,8420,8430,8410,1095
20231012,141700,26520006720,8440,8450,8450,8400,14237
20231012,141600,26400082140,8450,8490,8490,8450,3403
20231012,141500,26371300640,8490,8480,8490,8470,2402
20231012,141400,26350940820,8500,8480,8500,8480,2700
20231012,141300,26328035180,8480,8490,8510,8480,636
20231012,141200,26322630320,8500,8480,8500,8480,1462
20231012,141100,26310223840,8480,8490,8490,8480,2370
20231012,141000,26290110020,8500,8490,8510,8490,2220
20231012,140900,26271241990,8480,8470,8500,8450,6509
20231012,140800,26216133530,8470,8500,8510,8470,31381
20231012,140700,25949717060,8500,8500,8510,8490,4156
20231012,140600,25914396350,8500,8520,8520,8500,4429
20231012,140500,25876731960,8520,8510,8530,8510,1115
20231012,140400,25867232060,8520,8530,8530,8510,1803
20231012,140300,25851872950,8520,8500,8520,8500,2680
20231012,140200,25829061690,8500,8510,8530,8500,3809
20231012,140100,25796646780,8520,8530,8540,8520,3925
20231012,140000,25763191360,8530,8540,8540,8530,4034
20231012,135900,25728760180,8540,8550,8550,8540,4655
20231012,135800,25688987800,8550,8540,8560,8540,2891
20231012,135700,25664262880,8550,8570,8570,8540,3559
20231012,135600,25633813860,8570,8570,8580,8570,589
20231012,135500,25628765640,8570,8550,8570,8550,5993
20231012,135400,25577444020,8540,8540,8550,8540,2642
20231012,135300,25554880930,8520,8580,8590,8520,9551
20231012,135200,25473179720,8580,8580,8580,8570,4154
20231012,135100,25437539810,8580,8580,8590,8570,6555
20231012,135000,25381301220,8580,8550,8580,8550,10018
20231012,134900,25295534410,8540,8530,8550,8520,3333
20231012,134800,25267077640,8530,8550,8550,8520,4160
20231012,134700,25231577870,8560,8550,8560,8550,1165
20231012,134600,25221617090,8550,8580,8580,8530,5303
20231012,134500,25176238660,8570,8530,8590,8520,12484
20231012,134400,25069304910,8520,8500,8530,8500,6716
20231012,134300,25012084500,8500,8490,8510,8490,978
20231012,134200,25003771890,8490,8500,8510,8490,2859
20231012,134100,24979477880,8500,8530,8530,8500,4672
20231012,134000,24939678660,8530,8530,8540,8520,7374
20231012,133900,24876773010,8530,8520,8530,8520,5155
20231012,133800,24832813660,8520,8520,8530,8510,4560
20231012,133700,24793962860,8520,8500,8520,8490,5464
20231012,133600,24747499900,8490,8470,8500,8460,8029
20231012,133500,24679378750,8470,8480,8490,8470,3976
20231012,133400,24645666150,8480,8480,8500,8470,5672
20231012,133300,24597523950,8480,8460,8480,8460,8630
20231012,133200,24524417030,8470,8460,8470,8460,5436
20231012,133100,24478399680,8460,8440,8460,8440,2382
20231012,133000,24458269650,8440,8450,8460,8440,3846
20231012,132900,24425797910,8450,8440,8460,8430,4830
20231012,132800,24384996920,8430,8390,8440,8380,8946
20231012,132700,24309681370,8390,8410,8410,8390,5369
20231012,132600,24264579150,8410,8420,8420,8410,1503
20231012,132500,24251938540,8420,8410,8430,8410,675
20231012,132400,24246256350,8400,8420,8420,8400,1051
20231012,132300,24237417360,8420,8420,8430,8420,1359
20231012,132200,24225969130,8420,8420,8420,8410,1863
20231012,132100,24210282680,8420,8420,8420,8410,970
20231012,132000,24202115330,8430,8430,8430,8420,1679
20231012,131900,24187962180,8430,8450,8450,8430,1303
20231012,131800,24176967970,8450,8420,8450,8420,6870
20231012,131700,24118985610,8410,8400,8420,8400,3431
20231012,131600,24090105180,8400,8400,8410,8400,2052
20231012,131500,24072868370,8400,8380,8410,8350,6061
20231012,131400,24022128200,8390,8390,8390,8380,2017
20231012,131300,24005221030,8390,8370,8410,8370,1876
20231012,131200,23989502270,8370,8420,8420,8340,34725
20231012,131100,23698904190,8420,8410,8420,8410,1226
20231012,131000,23688586200,8410,8430,8430,8410,3143
20231012,130900,23662129110,8430,8430,8440,8430,1261
20231012,130800,23651497340,8440,8420,8440,8420,2977
20231012,130700,23626397590,8430,8430,8440,8420,1675
20231012,130600,23612269330,8430,8450,8450,8430,837
20231012,130500,23605211030,8450,8420,8450,8410,5131
20231012,130400,23561972030,8420,8420,8430,8420,1428
20231012,130300,23549948180,8420,8430,8430,8420,1901
20231012,130200,23533932660,8430,8440,8440,8430,1657
20231012,130100,23519962650,8440,8440,8450,8430,1379
20231012,130000,23508325720,8440,8460,8460,8440,1013
20231012,125900,23499766760,8460,8450,8470,8450,5181
20231012,125800,23455944390,8430,8430,8450,8420,4385
20231012,125700,23418957930,8430,8410,8430,8410,1044
20231012,125600,23410163020,8420,8430,8430,8410,961
20231012,125500,23402073540,8440,8420,8440,8420,2684
20231012,125400,23379445620,8430,8430,8430,8410,1942
20231012,125300,23363098040,8430,8430,8440,8420,1458
20231012,125200,23350808050,8430,8430,8430,8420,3263
20231012,125100,23323309100,8440,8430,8450,8430,1630
20231012,125000,23309567770,8430,8460,8460,8430,6387
20231012,124900,23255603780,8460,8460,8490,8460,9212
20231012,124800,23177598940,8460,8460,8470,8450,8423
20231012,124700,23106333410,8460,8450,8460,8440,4987
20231012,124600,23064174470,8440,8440,8450,8440,4615
20231012,124500,23025185970,8440,8440,8440,8430,6961
20231012,124400,22966437220,8440,8440,8450,8430,2496
20231012,124300,22945370020,8450,8440,8450,8440,10451
20231012,124200,22857093870,8440,8420,8440,8420,1776
20231012,124100,22842119320,8430,8420,8430,8420,2227
20231012,124000,22823367330,8420,8410,8420,8410,4620
20231012,123900,22784477170,8410,8410,8410,8410,5782
20231012,123800,22735850550,8410,8420,8420,8410,3309
20231012,123700,22708011050,8420,8420,8430,8410,3457
20231012,123600,22678906580,8420,8410,8420,8410,3256
20231012,123500,22651506480,8410,8420,8420,8410,3622
20231012,123400,22621011310,8420,8410,8420,8410,2526
20231012,123300,22599765360,8410,8420,8420,8410,2629
20231012,123200,22577636180,8410,8410,8430,8410,2721
20231012,123100,22554723430,8410,8400,8420,8400,4611
20231012,123000,22515965190,8400,8370,8400,8370,7285
20231012,122900,22454795810,8370,8380,8390,8370,2159
20231012,122800,22436711150,8380,8380,8390,8370,3066
20231012,122700,22411020630,8380,8370,8380,8370,1116
20231012,122600,22401677150,8370,8370,8370,8360,2457
20231012,122500,22381123460,8370,8380,8380,8370,2981
20231012,122400,22356149260,8380,8380,8380,8380,2321
20231012,122300,22336699280,8380,8370,8380,8370,1215
20231012,122200,22326517590,8380,8370,8390,8370,4183
20231012,122100,22291473160,8360,8370,8380,8360,2981
20231012,122000,22266513370,8370,8360,8380,8360,2544
20231012,121900,22245220160,8360,8350,8360,8350,1289
20231012,121800,22234453990,8350,8360,8360,8350,776
20231012,121700,22227969240,8360,8330,8360,8330,3439
20231012,121600,22199258930,8330,8320,8330,8320,3634
20231012,121500,22168990300,8320,8310,8320,8310,1780
20231012,121400,22154186200,8320,8310,8320,8310,514
20231012,121300,22149909860,8320,8320,8320,8300,342
20231012,121200,22147067390,8310,8310,8310,8300,710
20231012,121100,22141167820,8310,8310,8310,8310,439
20231012,121000,22137519730,8310,8300,8310,8300,165
20231012,120900,22136149800,8320,8310,8320,8300,1465
20231012,120800,22123984230,8310,8310,8320,8300,350
20231012,120700,22121076130,8310,8310,8310,8300,690
20231012,120600,22115348890,8310,8310,8310,8300,2316
20231012,120500,22096120000,8310,8300,8310,8300,540
20231012,120400,22091636130,8310,8320,8330,8290,11702
20231012,120300,21994467890,8320,8310,8330,8310,1015
20231012,120200,21986028370,8330,8320,8330,8310,1703
20231012,120100,21971863420,8320,8320,8320,8310,893
20231012,120000,21964434630,8310,8320,8320,8310,2726
20231012,115900,21941769730,8320,8310,8320,8310,1767
20231012,115800,21927068840,8320,8310,8320,8310,271
20231012,115700,21924816120,8310,8320,8320,8310,1861
20231012,115600,21909347720,8320,8320,8320,8310,500
20231012,115500,21905187770,8320,8320,8320,8310,1747
20231012,115400,21890652820,8320,8320,8320,8320,1361
20231012,115300,21879329300,8320,8310,8330,8310,2381
20231012,115200,21859535910,8310,8320,8320,8300,633
20231012,115100,21854273830,8300,8320,8320,8300,1858
20231012,115000,21838825400,8320,8320,8320,8300,3141
20231012,114900,21812719420,8330,8320,8330,8320,1093
20231012,114800,21803625580,8320,8320,8330,8320,2428
20231012,114700,21783420670,8320,8330,8330,8320,1085
20231012,114600,21774392520,8330,8330,8340,8330,1842
20231012,114500,21759048650,8330,8330,8330,8320,564
20231012,114400,21754351380,8320,8310,8320,8310,1385
20231012,114300,21742835140,8320,8310,8320,8300,1743
20231012,114200,21728354500,8310,8300,8330,8300,3867
20231012,114100,21696240500,8290,8320,8330,8290,8610
20231012,114000,21624777600,8330,8330,8340,8330,2022
20231012,113900,21607933250,8330,8330,8340,8320,913
20231012,113800,21600327100,8320,8320,8330,8310,1713
20231012,113700,21586075920,8320,8340,8340,8310,1047
20231012,113600,21577364470,8330,8360,8360,8300,22651
20231012,113500,21389179250,8360,8350,8370,8350,1595
20231012,113400,21375850710,8350,8340,8350,8340,826
20231012,113300,21368958230,8350,8340,8350,8300,5011
20231012,113200,21327260220,8350,8340,8360,8330,2195
20231012,113100,21308947120,8360,8350,8360,8340,647
20231012,113000,21303549660,8340,8360,8360,8340,4565
20231012,112900,21265458540,8360,8360,8380,8360,1947
20231012,112800,21249165850,8360,8360,8380,8360,3400
20231012,112700,21220726590,8360,8390,8390,8300,22834
20231012,112600,21030650110,8380,8390,8390,8380,2048
20231012,112500,21013486940,8390,8400,8400,8390,3058
20231012,112400,20987830010,8390,8390,8390,8380,1612
20231012,112300,20974307130,8390,8390,8400,8380,2457
20231012,112200,20953698850,8390,8360,8390,8360,2392
20231012,112100,20933650680,8360,8370,8390,8310,13212
20231012,112000,20823387060,8370,8380,8380,8370,1497
20231012,111900,20810857040,8370,8370,8370,8360,1610
20231012,111800,20797383400,8360,8380,8380,8340,1868
20231012,111700,20781756060,8370,8360,8370,8330,7293
20231012,111600,20720838980,8370,8360,8370,8360,347
20231012,111500,20717934790,8370,8360,8380,8360,1230
20231012,111400,20707640320,8360,8370,8370,8360,2281
20231012,111300,20688568590,8370,8370,8380,8360,2547
20231012,111200,20667263030,8370,8350,8370,8340,1460
20231012,111100,20655064940,8350,8370,8370,8330,3382
20231012,111000,20626855690,8370,8350,8380,8340,1125
20231012,110900,20617449200,8350,8350,8360,8330,2374
20231012,110800,20597641780,8350,8340,8360,8340,2071
20231012,110700,20580355570,8340,8370,8370,8310,12186
20231012,110600,20478802400,8370,8370,8370,8360,1222
20231012,110500,20468574440,8360,8370,8380,8360,1090
20231012,110400,20459451080,8380,8380,8380,8370,917
20231012,110300,20451769800,8370,8360,8380,8350,6275
20231012,110200,20399261690,8370,8360,8370,8350,3062
20231012,110100,20373653850,8360,8360,8370,8350,2485
20231012,110000,20352878650,8360,8370,8370,8360,6714
20231012,105900,20296697980,8360,8370,8400,8360,7679
20231012,105800,20232365970,8370,8380,8390,8300,35557
20231012,105700,19935548530,8380,8410,8420,8360,14989
20231012,105600,19809686220,8410,8400,8420,8390,7660
20231012,105500,19745318510,8390,8380,8400,8300,15249
20231012,105400,19617956740,8380,8420,8420,8380,6300
20231012,105300,19565037540,8420,8410,8420,8400,6369
20231012,105200,19511474420,8410,8400,8420,8390,6093
20231012,105100,19460248900,8390,8390,8400,8380,1551
20231012,105000,19447233280,8390,8370,8390,8360,4708
20231012,104900,19407783950,8370,8420,8430,8370,10726
20231012,104800,19317670960,8420,8350,8430,8340,21426
20231012,104700,19137896080,8340,8320,8350,8320,8513
20231012,104600,19066915170,8330,8310,8330,8310,4815
20231012,104500,19026871900,8310,8300,8320,8290,4803
20231012,104400,18986971840,8300,8290,8300,8280,4251
20231012,104300,18951716420,8290,8290,8300,8290,4409
20231012,104200,18915148480,8290,8290,8300,8280,2540
20231012,104100,18894091030,8290,8280,8300,8280,7390
20231012,104000,18832866950,8280,8280,8280,8260,2963
20231012,103900,18808359660,8280,8290,8290,8260,2816
20231012,103800,18785065250,8280,8290,8290,8260,7555
20231012,103700,18722501870,8280,8260,8300,8260,10629
20231012,103600,18634524760,8260,8240,8260,8240,2748
20231012,103500,18611842330,8240,8220,8250,8210,4978
20231012,103400,18570926320,8210,8190,8220,8180,5719
20231012,103300,18524055770,8190,8210,8210,8180,11203
20231012,103200,18432315650,8210,8230,8240,8200,8112
20231012,103100,18365678850,8230,8210,8260,8210,6734
20231012,103000,18310216930,8210,8240,8240,8180,11715
20231012,102900,18214071220,8240,8270,8270,8070,98284
20231012,102800,17409718960,8270,8260,8290,8250,7385
20231012,102700,17348689220,8250,8260,8270,8240,7000
20231012,102600,17290904950,8260,8240,8270,8230,7668
20231012,102500,17227677860,8240,8240,8250,8230,13154
20231012,102400,17119343390,8240,8250,8270,8230,28257
20231012,102300,16886351270,8240,8250,8260,8240,12316
20231012,102200,16784773110,8250,8330,8340,8250,50748
20231012,102100,16364285820,8340,8350,8350,8340,3301
20231012,102000,16336754390,8350,8340,8360,8340,1485
20231012,101900,16324362300,8340,8330,8350,8320,5625
20231012,101800,16277483270,8330,8350,8360,8320,11401
20231012,101700,16182490070,8350,8350,8360,8340,4710
20231012,101600,16143171540,8350,8330,8350,8320,2476
20231012,101500,16122513200,8330,8330,8330,8310,3886
20231012,101400,16090181150,8320,8340,8350,8310,7531
20231012,101300,16027492510,8330,8330,8340,8320,7078
20231012,101200,15968548230,8330,8340,8350,8310,6721
20231012,101100,15912598200,8340,8370,8380,8340,8643
20231012,101000,15840394450,8370,8350,8390,8350,13744
20231012,100900,15725531280,8350,8340,8360,8340,6241
20231012,100800,15673425970,8340,8320,8350,8320,5952
20231012,100700,15623814820,8330,8310,8330,8310,7880
20231012,100600,15558261650,8310,8290,8320,8290,14615
20231012,100500,15436860910,8300,8310,8320,8280,31421
20231012,100400,15176104900,8300,8320,8330,8300,17570
20231012,100300,15030024120,8320,8350,8360,8320,26881
20231012,100200,14805955540,8360,8420,8420,8360,29599
20231012,100100,14557899680,8420,8450,8450,8420,11545
20231012,100000,14460530470,8440,8450,8460,8440,4276
20231012,095900,14424405410,8450,8440,8450,8430,4020
20231012,095800,14390487370,8440,8480,8480,8430,13983
20231012,095700,14272328790,8480,8480,8490,8470,5394
20231012,095600,14226575580,8480,8480,8490,8480,7548
20231012,095500,14162533190,8480,8460,8480,8460,9731
20231012,095400,14080127970,8460,8440,8460,8430,2774
20231012,095300,14056699010,8430,8440,8450,8430,8143
20231012,095200,13987984960,8440,8440,8450,8430,4932
20231012,095100,13946378010,8440,8440,8450,8420,12262
20231012,095000,13842918550,8440,8420,8480,8420,25058
20231012,094900,13631029370,8430,8390,8430,8390,8105
20231012,094800,13562838370,8390,8400,8410,8390,14868
20231012,094700,13437951230,8400,8390,8410,8350,18106
20231012,094600,13286021450,8390,8370,8390,8340,12185
20231012,094500,13184168230,8370,8340,8380,8300,33795
20231012,094400,12903014930,8350,8400,8410,8330,40759
20231012,094300,12561827080,8400,8370,8440,8350,25582
20231012,094200,12347416990,8350,8390,8400,8350,27560
20231012,094100,12116675970,8390,8410,8430,8380,19876
20231012,094000,11949738500,8410,8400,8430,8380,19397
20231012,093900,11786748810,8410,8450,8450,8360,52954
20231012,093800,11341922920,8440,8470,8480,8440,10660
20231012,093700,11251785480,8460,8440,8460,8420,7429
20231012,093600,11189036130,8430,8480,8480,8400,49979
20231012,093500,10768046690,8470,8550,8550,8460,24065
20231012,093400,10563470650,8560,8530,8580,8520,10426
20231012,093300,10474413620,8520,8550,8550,8500,15026
20231012,093200,10346392980,8540,8500,8590,8500,17789
20231012,093100,10194517630,8500,8460,8500,8460,12335
20231012,093000,10089863950,8460,8480,8490,8450,33457
20231012,092900,9806782660,8480,8500,8530,8470,14350
20231012,092800,9684840550,8490,8510,8550,8470,29675
20231012,092700,9432413930,8500,8580,8580,8470,63117
20231012,092600,8895084230,8570,8590,8600,8560,19602
20231012,092500,8726994330,8590,8630,8640,8580,13192
20231012,092400,8613452830,8620,8600,8630,8590,6429
20231012,092300,8558120470,8600,8560,8610,8550,22907
20231012,092200,8361770900,8560,8590,8590,8550,17256
20231012,092100,8213821990,8600,8590,8610,8580,21162
20231012,092000,8031798200,8600,8600,8620,8590,18048
20231012,091900,7876592040,8600,8520,8650,8510,33557
20231012,091800,7587700210,8500,8600,8630,8500,52653
20231012,091700,7136623540,8600,8770,8770,8600,63838
20231012,091600,6582393760,8760,8750,8780,8750,4689
20231012,091500,6541323320,8780,8750,8800,8750,15225
20231012,091400,6407801560,8760,8720,8760,8690,8119
20231012,091300,6337068410,8700,8730,8770,8690,39910
20231012,091200,5989382080,8730,8840,8840,8710,34676
20231012,091100,5684929460,8840,8700,8840,8690,39385
20231012,091000,5339431250,8680,8750,8750,8660,47518
20231012,090900,4926134730,8750,8680,8790,8670,55683
20231012,090800,4439829020,8680,8700,8870,8650,105452
20231012,090700,3522300710,8400,8400,8400,8400,0
20231012,090600,3522300710,8400,8400,8400,8400,0
20231012,090500,3522300710,8400,9000,9000,8400,86863
20231012,090400,2756451870,9000,8980,9000,8900,49536
20231012,090300,2313200800,8980,9060,9120,8950,84186
20231012,090200,1551730930,9060,9130,9150,9060,36413
20231012,090100,1220237560,9120,9240,9250,9100,55166
20231012,090000,715105260,9250,9310,9320,9210,76998