stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,192000,8243460590,7840,7840,7840,7840,12546
20231018,191900,8243460590,7840,7840,7840,7840,0
20231018,191800,8243460590,7840,7840,7840,7840,0
20231018,191700,8243460590,7840,7840,7840,7840,0
20231018,191600,8243460590,7840,7840,7840,7840,0
20231018,191500,8243460590,7840,7840,7840,7840,0
20231018,191400,8243460590,7840,7840,7840,7840,0
20231018,191300,8243460590,7840,7840,7840,7840,0
20231018,191200,8243460590,7840,7840,7840,7840,0
20231018,191100,8243460590,7840,7840,7840,7840,0
20231018,191000,8243460590,7840,7840,7840,7840,0
20231018,190900,8243460590,7840,7840,7840,7840,0
20231018,190800,8243460590,7840,7840,7840,7840,0
20231018,190700,8243460590,7840,7840,7840,7840,0
20231018,190600,8243460590,7840,7840,7840,7840,0
20231018,190500,8243460590,7840,7840,7840,7840,0
20231018,190400,8243460590,7840,7840,7840,7840,0
20231018,190300,8243460590,7840,7840,7840,7840,0
20231018,190200,8243460590,7840,7840,7840,7840,0
20231018,190100,8243460590,7840,7840,7840,7840,0
20231018,190000,8243460590,7840,7840,7840,7840,0
20231018,185900,8243460590,7840,7840,7840,7840,0
20231018,185800,8243460590,7840,7840,7840,7840,0
20231018,185700,8243460590,7840,7840,7840,7840,0
20231018,185600,8243460590,7840,7840,7840,7840,0
20231018,185500,8243460590,7840,7840,7840,7840,0
20231018,185400,8243460590,7840,7840,7840,7840,0
20231018,185300,8243460590,7840,7840,7840,7840,0
20231018,185200,8243460590,7840,7840,7840,7840,0
20231018,185100,8243460590,7840,7840,7840,7840,0
20231018,185000,8243460590,7840,7840,7840,7840,12546
20231018,184900,8243460590,7840,7840,7840,7840,0
20231018,184800,8243460590,7840,7840,7840,7840,0
20231018,184700,8243460590,7840,7840,7840,7840,0
20231018,184600,8243460590,7840,7840,7840,7840,0
20231018,184500,8243460590,7840,7840,7840,7840,0
20231018,184400,8243460590,7840,7840,7840,7840,0
20231018,184300,8243460590,7840,7840,7840,7840,0
20231018,184200,8243460590,7840,7840,7840,7840,0
20231018,184100,8243460590,7840,7840,7840,7840,0
20231018,184000,8243460590,7840,7840,7840,7840,0
20231018,183900,8243460590,7840,7840,7840,7840,0
20231018,183800,8243460590,7840,7840,7840,7840,0
20231018,183700,8243460590,7840,7840,7840,7840,0
20231018,183600,8243460590,7840,7840,7840,7840,0
20231018,183500,8243460590,7840,7840,7840,7840,0
20231018,183400,8243460590,7840,7840,7840,7840,0
20231018,183300,8243460590,7840,7840,7840,7840,0
20231018,183200,8243460590,7840,7840,7840,7840,0
20231018,183100,8243460590,7840,7840,7840,7840,0
20231018,183000,8243460590,7840,7840,7840,7840,0
20231018,182900,8243460590,7840,7840,7840,7840,0
20231018,182800,8243460590,7840,7840,7840,7840,0
20231018,182700,8243460590,7840,7840,7840,7840,0
20231018,182600,8243460590,7840,7840,7840,7840,0
20231018,182500,8243460590,7840,7840,7840,7840,0
20231018,182400,8243460590,7840,7840,7840,7840,0
20231018,182300,8243460590,7840,7840,7840,7840,0
20231018,182200,8243460590,7840,7840,7840,7840,0
20231018,182100,8243460590,7840,7840,7840,7840,0
20231018,182000,8243460590,7840,7840,7840,7840,12546
20231018,181900,8243460590,7840,7840,7840,7840,0
20231018,181800,8243460590,7840,7840,7840,7840,0
20231018,181700,8243460590,7840,7840,7840,7840,0
20231018,181600,8243460590,7840,7840,7840,7840,0
20231018,181500,8243460590,7840,7840,7840,7840,0
20231018,181400,8243460590,7840,7840,7840,7840,0
20231018,181300,8243460590,7840,7840,7840,7840,0
20231018,181200,8243460590,7840,7840,7840,7840,0
20231018,181100,8243460590,7840,7840,7840,7840,0
20231018,181000,8243460590,7840,7840,7840,7840,0
20231018,180900,8243460590,7840,7840,7840,7840,0
20231018,180800,8243460590,7840,7840,7840,7840,0
20231018,180700,8243460590,7840,7840,7840,7840,0
20231018,180600,8243460590,7840,7840,7840,7840,0
20231018,180500,8243460590,7840,7840,7840,7840,0
20231018,180400,8243460590,7840,7840,7840,7840,0
20231018,180300,8243460590,7840,7840,7840,7840,0
20231018,180200,8243460590,7840,7840,7840,7840,0
20231018,180100,8243460590,7840,7840,7840,7840,0
20231018,180000,8243460590,7840,7840,7840,7840,0
20231018,175900,8243460590,7840,7840,7840,7840,0
20231018,175800,8243460590,7840,7840,7840,7840,0
20231018,175700,8243460590,7840,7840,7840,7840,0
20231018,175600,8243460590,7840,7840,7840,7840,0
20231018,175500,8243460590,7840,7840,7840,7840,0
20231018,175400,8243460590,7840,7840,7840,7840,0
20231018,175300,8243460590,7840,7840,7840,7840,0
20231018,175200,8243460590,7840,7840,7840,7840,0
20231018,175100,8243460590,7840,7840,7840,7840,0
20231018,175000,8243460590,7840,7840,7840,7840,12546
20231018,174900,8243460590,7840,7840,7840,7840,0
20231018,174800,8243460590,7840,7840,7840,7840,0
20231018,174700,8243460590,7840,7840,7840,7840,0
20231018,174600,8243460590,7840,7840,7840,7840,0
20231018,174500,8243460590,7840,7840,7840,7840,0
20231018,174400,8243460590,7840,7840,7840,7840,0
20231018,174300,8243460590,7840,7840,7840,7840,0
20231018,174200,8243460590,7840,7840,7840,7840,0
20231018,174100,8243460590,7840,7840,7840,7840,0
20231018,174000,8243460590,7840,7840,7840,7840,0
20231018,173900,8243460590,7840,7840,7840,7840,0
20231018,173800,8243460590,7840,7840,7840,7840,0
20231018,173700,8243460590,7840,7840,7840,7840,0
20231018,173600,8243460590,7840,7840,7840,7840,0
20231018,173500,8243460590,7840,7840,7840,7840,0
20231018,173400,8243460590,7840,7840,7840,7840,0
20231018,173300,8243460590,7840,7840,7840,7840,0
20231018,173200,8243460590,7840,7840,7840,7840,0
20231018,173100,8243460590,7840,7840,7840,7840,0
20231018,173000,8243460590,7840,7840,7840,7840,0
20231018,172900,8243460590,7840,7840,7840,7840,0
20231018,172800,8243460590,7840,7840,7840,7840,0
20231018,172700,8243460590,7840,7840,7840,7840,0
20231018,172600,8243460590,7840,7840,7840,7840,0
20231018,172500,8243460590,7840,7840,7840,7840,0
20231018,172400,8243460590,7840,7840,7840,7840,0
20231018,172300,8243460590,7840,7840,7840,7840,0
20231018,172200,8243460590,7840,7840,7840,7840,0
20231018,172100,8243460590,7840,7840,7840,7840,0
20231018,172000,8243460590,7840,7840,7840,7840,12546
20231018,171900,8243460590,7840,7840,7840,7840,0
20231018,171800,8243460590,7840,7840,7840,7840,0
20231018,171700,8243460590,7840,7840,7840,7840,0
20231018,171600,8243460590,7840,7840,7840,7840,0
20231018,171500,8243460590,7840,7840,7840,7840,0
20231018,171400,8243460590,7840,7840,7840,7840,0
20231018,171300,8243460590,7840,7840,7840,7840,0
20231018,171200,8243460590,7840,7840,7840,7840,0
20231018,171100,8243460590,7840,7840,7840,7840,0
20231018,171000,8243460590,7840,7840,7840,7840,0
20231018,170900,8243460590,7840,7840,7840,7840,0
20231018,170800,8243460590,7840,7840,7840,7840,0
20231018,170700,8243460590,7840,7840,7840,7840,0
20231018,170600,8243460590,7840,7840,7840,7840,0
20231018,170500,8243460590,7840,7840,7840,7840,0
20231018,170400,8243460590,7840,7840,7840,7840,0
20231018,170300,8243460590,7840,7840,7840,7840,0
20231018,170200,8243460590,7840,7840,7840,7840,0
20231018,170100,8243460590,7840,7840,7840,7840,0
20231018,170000,8243460590,7840,7840,7840,7840,0
20231018,165900,8243460590,7840,7840,7840,7840,0
20231018,165800,8243460590,7840,7840,7840,7840,0
20231018,165700,8243460590,7840,7840,7840,7840,0
20231018,165600,8243460590,7840,7840,7840,7840,0
20231018,165500,8243460590,7840,7840,7840,7840,0
20231018,165400,8243460590,7840,7840,7840,7840,0
20231018,165300,8243460590,7840,7840,7840,7840,0
20231018,165200,8243460590,7840,7840,7840,7840,0
20231018,165100,8243460590,7840,7840,7840,7840,0
20231018,165000,8243460590,7840,7840,7840,7840,12546
20231018,164900,8243460590,7840,7840,7840,7840,0
20231018,164800,8243460590,7840,7840,7840,7840,0
20231018,164700,8243460590,7840,7840,7840,7840,0
20231018,164600,8243460590,7840,7840,7840,7840,0
20231018,164500,8243460590,7840,7840,7840,7840,0
20231018,164400,8243460590,7840,7840,7840,7840,0
20231018,164300,8243460590,7840,7840,7840,7840,0
20231018,164200,8243460590,7840,7840,7840,7840,0
20231018,164100,8243460590,7840,7840,7840,7840,0
20231018,164000,8243460590,7840,7840,7840,7840,0
20231018,163900,8243460590,7840,7840,7840,7840,0
20231018,163800,8243460590,7840,7840,7840,7840,0
20231018,163700,8243460590,7840,7840,7840,7840,0
20231018,163600,8243460590,7840,7840,7840,7840,0
20231018,163500,8243460590,7840,7840,7840,7840,0
20231018,163400,8243460590,7840,7840,7840,7840,0
20231018,163300,8243460590,7840,7840,7840,7840,0
20231018,163200,8243460590,7840,7840,7840,7840,0
20231018,163100,8243460590,7840,7840,7840,7840,0
20231018,163000,8243460590,7840,7840,7840,7840,0
20231018,162900,8243460590,7840,7840,7840,7840,0
20231018,162800,8243460590,7840,7840,7840,7840,0
20231018,162700,8243460590,7840,7840,7840,7840,0
20231018,162600,8243460590,7840,7840,7840,7840,0
20231018,162500,8243460590,7840,7840,7840,7840,0
20231018,162400,8243460590,7840,7840,7840,7840,0
20231018,162300,8243460590,7840,7840,7840,7840,0
20231018,162200,8243460590,7840,7840,7840,7840,0
20231018,162100,8243460590,7840,7840,7840,7840,0
20231018,162000,8243460590,7840,7840,7840,7840,12546
20231018,161900,8243460590,7840,7840,7840,7840,0
20231018,161800,8243460590,7840,7840,7840,7840,0
20231018,161700,8243460590,7840,7840,7840,7840,0
20231018,161600,8243460590,7840,7840,7840,7840,0
20231018,161500,8243460590,7840,7840,7840,7840,0
20231018,161400,8243460590,7840,7840,7840,7840,0
20231018,161300,8243460590,7840,7840,7840,7840,0
20231018,161200,8243460590,7840,7840,7840,7840,0
20231018,161100,8243460590,7840,7840,7840,7840,0
20231018,161000,8243460590,7840,7840,7840,7840,0
20231018,160900,8243460590,7840,7840,7840,7840,0
20231018,160800,8243460590,7840,7840,7840,7840,0
20231018,160700,8243460590,7840,7840,7840,7840,0
20231018,160600,8243460590,7840,7840,7840,7840,0
20231018,160500,8243460590,7840,7840,7840,7840,0
20231018,160400,8243460590,7840,7840,7840,7840,0
20231018,160300,8243460590,7840,7840,7840,7840,0
20231018,160200,8243460590,7840,7840,7840,7840,0
20231018,160100,8243460590,7840,7840,7840,7840,0
20231018,160000,8243460590,7840,7840,7840,7840,0
20231018,155900,8243460590,7840,7840,7840,7840,0
20231018,155800,8243460590,7840,7840,7840,7840,0
20231018,155700,8243460590,7840,7840,7840,7840,0
20231018,155600,8243460590,7840,7840,7840,7840,0
20231018,155500,8243460590,7840,7840,7840,7840,0
20231018,155400,8243460590,7840,7840,7840,7840,0
20231018,155300,8243460590,7840,7840,7840,7840,0
20231018,155200,8243460590,7840,7840,7840,7840,0
20231018,155100,8243460590,7840,7840,7840,7840,0
20231018,155000,8243460590,7840,7840,7840,7840,12546
20231018,154900,8243460590,7840,7840,7840,7840,0
20231018,154800,8243460590,7840,7840,7840,7840,0
20231018,154700,8243460590,7840,7840,7840,7840,0
20231018,154600,8243460590,7840,7840,7840,7840,0
20231018,154500,8243460590,7840,7840,7840,7840,0
20231018,154400,8243460590,7840,7840,7840,7840,0
20231018,154300,8243460590,7840,7840,7840,7840,0
20231018,154200,8243460590,7840,7840,7840,7840,0
20231018,154100,8243460590,7840,7840,7840,7840,0
20231018,154000,8243460590,7840,7840,7840,7840,0
20231018,153900,8243460590,7840,7840,7840,7840,0
20231018,153800,8243460590,7840,7840,7840,7840,0
20231018,153700,8243460590,7840,7840,7840,7840,0
20231018,153600,8243460590,7840,7840,7840,7840,0
20231018,153500,8243460590,7840,7840,7840,7840,0
20231018,153400,8243460590,7840,7840,7840,7840,0
20231018,153300,8243460590,7840,7840,7840,7840,0
20231018,153200,8243460590,7840,7840,7840,7840,0
20231018,153100,8243460590,7840,7840,7840,7840,0
20231018,153000,8243460590,7840,7840,7840,7840,12546
20231018,152900,8145099950,7870,7870,7870,7870,0
20231018,152800,8145099950,7870,7870,7870,7870,0
20231018,152700,8145099950,7870,7870,7870,7870,0
20231018,152600,8145099950,7870,7870,7870,7870,0
20231018,152500,8145099950,7870,7870,7870,7870,0
20231018,152400,8145099950,7870,7870,7870,7870,0
20231018,152300,8145099950,7870,7870,7870,7870,0
20231018,152200,8145099950,7870,7870,7870,7870,0
20231018,152100,8145099950,7870,7870,7870,7870,0
20231018,152000,8145099950,7870,7870,7870,7870,0
20231018,151900,8145099950,7870,7840,7870,7830,2457
20231018,151800,8125810900,7840,7830,7860,7830,2225
20231018,151700,8108350810,7840,7840,7850,7840,2608
20231018,151600,8087896000,7850,7830,7850,7830,629
20231018,151500,8082965880,7830,7830,7840,7830,1388
20231018,151400,8072088260,7830,7830,7850,7830,1304
20231018,151300,8061869580,7830,7840,7850,7820,2310
20231018,151200,8043754300,7820,7830,7840,7810,6622
20231018,151100,7991974550,7830,7830,7850,7820,531
20231018,151000,7987816070,7850,7840,7850,7830,4449
20231018,150900,7952963310,7850,7840,7850,7840,990
20231018,150800,7945198380,7850,7840,7850,7840,302
20231018,150700,7942827780,7840,7840,7850,7830,906
20231018,150600,7935722740,7850,7850,7850,7840,672
20231018,150500,7930449980,7850,7840,7850,7830,2696
20231018,150400,7909337820,7840,7860,7860,7830,5684
20231018,150300,7864798440,7870,7850,7890,7850,7034
20231018,150200,7809459280,7850,7840,7860,7840,656
20231018,150100,7804314250,7860,7860,7860,7840,414
20231018,150000,7801061750,7860,7850,7860,7840,7118
20231018,145900,7745188690,7850,7850,7850,7840,40
20231018,145800,7744874700,7850,7840,7850,7840,2773
20231018,145700,7723129870,7850,7850,7860,7850,2029
20231018,145600,7707202200,7850,7860,7870,7850,167
20231018,145500,7705890320,7870,7870,7870,7850,2965
20231018,145400,7682601120,7870,7870,7870,7870,3152
20231018,145300,7657794880,7870,7860,7870,7850,1550
20231018,145200,7645617860,7870,7860,7870,7850,1108
20231018,145100,7636905270,7860,7860,7870,7860,893
20231018,145000,7629886280,7860,7860,7860,7850,1067
20231018,144900,7621500660,7860,7850,7860,7850,71
20231018,144800,7620942910,7850,7860,7860,7850,1887
20231018,144700,7606129650,7860,7850,7860,7850,740
20231018,144600,7600317350,7860,7860,7860,7850,395
20231018,144500,7597213650,7860,7870,7870,7850,1119
20231018,144400,7588422180,7870,7870,7870,7860,745
20231018,144300,7582565660,7870,7870,7880,7870,670
20231018,144200,7577292200,7880,7880,7880,7870,706
20231018,144100,7571731630,7890,7880,7890,7870,831
20231018,144000,7565179730,7880,7880,7890,7880,1863
20231018,143900,7550499180,7890,7880,7890,7880,1978
20231018,143800,7534912530,7890,7880,7890,7880,661
20231018,143700,7529703820,7870,7870,7880,7870,1460
20231018,143600,7518199480,7870,7860,7870,7850,1005
20231018,143500,7510293950,7870,7860,7870,7860,230
20231018,143400,7508486030,7860,7840,7870,7840,3206
20231018,143300,7483318480,7840,7840,7850,7840,873
20231018,143200,7476474150,7840,7840,7850,7830,3734
20231018,143100,7447216080,7840,7830,7850,7830,588
20231018,143000,7442603340,7830,7840,7850,7830,7060
20231018,142900,7387308440,7840,7860,7860,7840,4258
20231018,142800,7353849710,7870,7860,7870,7860,399
20231018,142700,7350713070,7870,7870,7870,7870,460
20231018,142600,7347092870,7870,7870,7880,7870,554
20231018,142500,7342732720,7880,7880,7880,7870,119
20231018,142400,7341795500,7880,7870,7880,7870,336
20231018,142300,7339150280,7870,7860,7870,7860,221
20231018,142200,7337411020,7860,7830,7860,7830,1597
20231018,142100,7324873180,7840,7850,7850,7840,391
20231018,142000,7321807240,7840,7850,7850,7840,128
20231018,141900,7320803350,7850,7870,7870,7840,617
20231018,141800,7315961670,7860,7840,7860,7840,1672
20231018,141700,7302836470,7840,7850,7860,7840,312
20231018,141600,7300387830,7850,7860,7860,7850,484
20231018,141500,7296585550,7830,7810,7860,7810,1260
20231018,141400,7286712720,7830,7840,7840,7820,3896
20231018,141300,7256239210,7830,7830,7840,7830,2593
20231018,141200,7235933990,7840,7840,7850,7830,1657
20231018,141100,7222944200,7850,7840,7850,7840,405
20231018,141000,7219767900,7840,7850,7850,7840,1178
20231018,140900,7210526270,7850,7850,7850,7850,1118
20231018,140800,7201749970,7850,7840,7850,7840,2416
20231018,140700,7182805660,7850,7850,7860,7840,2931
20231018,140600,7159770760,7850,7850,7850,7840,1119
20231018,140500,7150993990,7850,7850,7850,7840,1047
20231018,140400,7142776540,7850,7860,7870,7850,4888
20231018,140300,7104404230,7860,7860,7860,7850,2414
20231018,140200,7085447960,7860,7870,7870,7850,3208
20231018,140100,7060241030,7870,7880,7880,7860,941
20231018,140000,7052839390,7860,7870,7880,7860,3448
20231018,135900,7025718710,7880,7880,7890,7880,1882
20231018,135800,7010887580,7890,7880,7890,7880,1463
20231018,135700,6999355570,7890,7880,7890,7880,465
20231018,135600,6995690140,7880,7890,7890,7870,1415
20231018,135500,6984541420,7880,7880,7890,7880,710
20231018,135400,6978946530,7890,7890,7890,7880,547
20231018,135300,6974631840,7900,7920,7920,7890,3505
20231018,135200,6946923140,7920,7910,7920,7910,660
20231018,135100,6941702260,7910,7920,7930,7910,542
20231018,135000,6937409670,7930,7920,7930,7910,938
20231018,134900,6929978470,7920,7900,7920,7900,923
20231018,134800,6922677600,7910,7880,7910,7880,977
20231018,134700,6914961460,7880,7890,7890,7880,169
20231018,134600,6913628370,7890,7880,7890,7880,135
20231018,134500,6912564540,7890,7890,7900,7880,613
20231018,134400,6907729930,7890,7890,7890,7880,275
20231018,134300,6905561080,7890,7870,7890,7870,2013
20231018,134200,6889700090,7880,7870,7880,7870,374
20231018,134100,6886756690,7870,7870,7870,7860,562
20231018,134000,6882337140,7870,7870,7880,7860,1114
20231018,133900,6873575330,7870,7870,7880,7870,2520
20231018,133800,6853736370,7880,7870,7880,7870,711
20231018,133700,6848137100,7880,7860,7880,7860,757
20231018,133600,6842181920,7860,7860,7870,7860,1241
20231018,133500,6832427640,7860,7860,7870,7850,1593
20231018,133400,6819898360,7860,7850,7860,7850,1300
20231018,133300,6809686010,7860,7850,7860,7850,932
20231018,133200,6802365560,7860,7860,7870,7850,4002
20231018,133100,6770913080,7870,7870,7880,7860,1238
20231018,133000,6761175200,7870,7870,7880,7860,5384
20231018,132900,6718799040,7880,7860,7880,7860,1460
20231018,132800,6707311310,7870,7860,7880,7860,2809
20231018,132700,6685196720,7870,7860,7870,7850,1218
20231018,132600,6675622660,7880,7860,7890,7840,6307
20231018,132500,6626075120,7860,7860,7860,7850,4963
20231018,132400,6587094740,7860,7880,7880,7850,9240
20231018,132300,6514427410,7880,7910,7920,7880,19852
20231018,132200,6357676940,7910,7910,7920,7910,829
20231018,132100,6351119540,7910,7910,7920,7900,1289
20231018,132000,6340928070,7910,7920,7920,7900,4237
20231018,131900,6307417690,7920,7930,7930,7920,653
20231018,131800,6302245780,7930,7920,7930,7920,278
20231018,131700,6300042670,7930,7920,7930,7920,613
20231018,131600,6295183320,7930,7940,7940,7920,2737
20231018,131500,6273480790,7940,7930,7940,7930,680
20231018,131400,6268082780,7950,7930,7950,7930,1570
20231018,131300,6255623780,7940,7940,7950,7930,1668
20231018,131200,6242387400,7950,7940,7950,7930,141
20231018,131100,6241267950,7950,7930,7950,7930,33
20231018,131000,6241005640,7930,7930,7930,7930,16
20231018,130900,6240878760,7950,7950,7950,7940,49
20231018,130800,6240489410,7950,7940,7950,7930,398
20231018,130700,6237329710,7940,7950,7950,7940,217
20231018,130600,6235606650,7950,7940,7950,7930,844
20231018,130500,6228906690,7950,7940,7950,7940,125
20231018,130400,6227913460,7950,7950,7960,7950,972
20231018,130300,6220183500,7960,7940,7960,7940,465
20231018,130200,6216486840,7940,7940,7940,7930,206
20231018,130100,6214851220,7940,7930,7940,7930,171
20231018,130000,6213494290,7930,7960,7960,7930,563
20231018,125900,6209026650,7940,7940,7960,7930,1649
20231018,125800,6195921510,7940,7930,7940,7930,423
20231018,125700,6192567110,7930,7930,7940,7920,70
20231018,125600,6192012280,7920,7930,7940,7920,758
20231018,125500,6186006250,7930,7920,7940,7920,765
20231018,125400,6179941050,7920,7920,7940,7920,307
20231018,125300,6177509580,7920,7920,7920,7920,1020
20231018,125200,6169431180,7920,7920,7940,7920,1155
20231018,125100,6160279180,7930,7930,7930,7930,144
20231018,125000,6159137260,7930,7940,7940,7930,515
20231018,124900,6155053110,7930,7920,7930,7920,1222
20231018,124800,6145364620,7920,7920,7920,7920,357
20231018,124700,6142537180,7930,7920,7930,7920,1092
20231018,124600,6133887940,7920,7920,7920,7910,2346
20231018,124500,6115325730,7920,7910,7920,7910,7558
20231018,124400,6055532670,7920,7920,7920,7910,560
20231018,124300,6051097940,7920,7940,7950,7920,2692
20231018,124200,6029753950,7940,7940,7940,7930,731
20231018,124100,6023951910,7940,7930,7940,7930,553
20231018,124000,6019566070,7930,7940,7940,7930,486
20231018,123900,6015711730,7940,7930,7940,7920,6561
20231018,123800,5963686110,7930,7930,7950,7930,3515
20231018,123700,5935767860,7930,7930,7940,7920,1045
20231018,123600,5927478710,7930,7930,7940,7920,2840
20231018,123500,5904953300,7930,7930,7930,7920,610
20231018,123400,5900117500,7930,7920,7930,7920,174
20231018,123300,5898738960,7930,7920,7930,7910,3048
20231018,123200,5874592950,7920,7930,7930,7920,2354
20231018,123100,5855945550,7920,7930,7930,7920,763
20231018,123000,5849897480,7930,7940,7940,7920,1381
20231018,122900,5838951810,7940,7930,7940,7930,767
20231018,122800,5832869440,7930,7930,7940,7930,481
20231018,122700,5829052910,7940,7940,7940,7930,906
20231018,122600,5821863410,7940,7940,7950,7930,2580
20231018,122500,5801398270,7940,7950,7950,7940,617
20231018,122400,5796494170,7950,7950,7950,7950,197
20231018,122300,5794928020,7950,7950,7950,7950,671
20231018,122200,5789593570,7950,7950,7950,7940,795
20231018,122100,5783276580,7940,7940,7960,7940,1824
20231018,122000,5768776690,7950,7940,7950,7930,581
20231018,121900,5764165540,7940,7970,7970,7930,6224
20231018,121800,5714670710,7970,7970,7990,7970,229
20231018,121700,5712844060,7970,7990,7990,7970,799
20231018,121600,5706469230,7990,7960,7990,7960,1157
20231018,121500,5697233260,7960,8000,8000,7960,1521
20231018,121400,5685105160,7980,7990,8000,7980,237
20231018,121300,5683212630,7990,7970,7990,7970,400
20231018,121200,5680019200,7970,7990,7990,7970,2299
20231018,121100,5661681090,7990,7990,7990,7990,13
20231018,121000,5661577220,7990,7980,7990,7980,41
20231018,120900,5661249940,7980,7990,7990,7980,445
20231018,120800,5657694840,7990,7990,7990,7980,404
20231018,120700,5654468250,7990,7990,8000,7990,3578
20231018,120600,5625873030,8000,8000,8000,7990,149
20231018,120500,5624681680,8000,7990,8010,7990,1732
20231018,120400,5610826000,7990,7990,7990,7990,311
20231018,120300,5608341110,7990,7980,7990,7980,204
20231018,120200,5606711680,7980,7970,7990,7970,620
20231018,120100,5601760600,7970,7960,7970,7960,271
20231018,120000,5599602440,7960,7970,7970,7960,890
20231018,115900,5592509660,7970,7970,7970,7970,142
20231018,115800,5591377920,7970,7960,7970,7960,1727
20231018,115700,5577630490,7970,7970,7980,7960,219
20231018,115600,5575885110,7970,7970,7980,7970,695
20231018,115500,5570345890,7970,7970,7970,7970,895
20231018,115400,5563212740,7980,7970,7990,7970,129
20231018,115300,5562183620,7980,7970,7980,7970,116
20231018,115200,5561258740,7970,7980,7980,7970,2413
20231018,115100,5542008590,7980,7990,7990,7980,625
20231018,115000,5537019790,7990,8000,8000,7990,213
20231018,114900,5535316920,7990,8000,8000,7990,551
20231018,114800,5530910930,8000,7990,8000,7980,98
20231018,114700,5530128440,7980,7970,7990,7970,967
20231018,114600,5522411720,7970,7970,7970,7970,471
20231018,114500,5518657850,7970,7970,7980,7970,1534
20231018,114400,5506431540,7970,7980,7980,7970,1426
20231018,114300,5495061170,7980,7970,7980,7970,608
20231018,114200,5490209410,7970,7950,7970,7950,1109
20231018,114100,5481377190,7950,7950,7950,7940,1632
20231018,114000,5468405640,7940,7950,7960,7940,3040
20231018,113900,5444239180,7960,7970,7970,7950,869
20231018,113800,5437321930,7970,7980,7980,7960,2347
20231018,113700,5418629240,7990,7970,8000,7970,1666
20231018,113600,5405325380,7980,7960,7980,7960,491
20231018,113500,5401412760,7960,7970,7990,7960,1004
20231018,113400,5393416100,7980,7950,7980,7950,605
20231018,113300,5388593230,7960,7950,7960,7930,6163
20231018,113200,5339643570,7950,7950,7960,7940,2630
20231018,113100,5318739020,7950,7970,7970,7940,7618
20231018,113000,5258144360,7970,7990,8000,7970,3593
20231018,112900,5229497220,7980,7990,8000,7980,2103
20231018,112800,5212710360,7980,8000,8010,7980,18459
20231018,112700,5065027200,8000,8000,8010,8000,1439
20231018,112600,5053512840,8000,8010,8010,8000,2665
20231018,112500,5032180160,8010,8020,8020,8000,5029
20231018,112400,4991896310,8020,8040,8040,8020,2316
20231018,112300,4973298710,8040,8030,8040,8030,5507
20231018,112200,4929026720,8030,8020,8030,8020,1507
20231018,112100,4916936670,8020,8020,8030,8020,125
20231018,112000,4915934160,8020,8010,8020,8010,982
20231018,111900,4908067420,8010,8010,8010,8010,321
20231018,111800,4905496210,8010,8010,8010,8010,554
20231018,111700,4901058670,8010,8010,8010,8010,188
20231018,111600,4899552790,8010,8010,8020,8010,879
20231018,111500,4892511500,8010,8020,8020,8010,3406
20231018,111400,4865217190,8020,8020,8020,8020,4
20231018,111300,4865185110,8020,8020,8030,8020,362
20231018,111200,4862281860,8020,8020,8020,8010,120
20231018,111100,4861320310,8010,8040,8040,8010,3898
20231018,111000,4830034610,8040,8040,8050,8040,515
20231018,110900,4825894000,8050,8060,8070,8050,862
20231018,110800,4818947520,8070,8070,8070,8070,482
20231018,110700,4815057780,8070,8090,8090,8070,673
20231018,110600,4809623480,8090,8090,8090,8090,0
20231018,110500,4809623480,8090,8070,8090,8070,139
20231018,110400,4808499290,8090,8070,8090,8070,858
20231018,110300,4801563660,8070,8080,8090,8070,977
20231018,110200,4793669300,8080,8080,8080,8070,44
20231018,110100,4793313790,8080,8050,8080,8050,468
20231018,110000,4789541070,8060,8040,8060,8040,878
20231018,105900,4782478020,8040,8040,8050,8040,440
20231018,105800,4778937820,8050,8030,8050,8020,1272
20231018,105700,4768718680,8030,8030,8030,8010,2565
20231018,105600,4748138540,8000,8020,8040,8000,6611
20231018,105500,4695158640,8020,8050,8060,8020,4178
20231018,105400,4661591670,8050,8070,8070,8050,1803
20231018,105300,4647059690,8080,8070,8080,8060,451
20231018,105200,4643422850,8070,8070,8090,8060,1579
20231018,105100,4630677170,8070,8060,8080,8060,549
20231018,105000,4626241660,8050,8070,8100,8050,2697
20231018,104900,4604469480,8070,8050,8090,8050,2219
20231018,104800,4586546930,8090,8070,8090,8050,1695
20231018,104700,4572864680,8050,8080,8090,8050,2968
20231018,104600,4548932950,8080,8100,8110,8080,3977
20231018,104500,4516736350,8100,8100,8120,8100,433
20231018,104400,4513229030,8100,8120,8120,8100,2822
20231018,104300,4490336210,8120,8140,8140,8120,3363
20231018,104200,4462997800,8140,8140,8140,8140,335
20231018,104100,4460270900,8130,8150,8150,8120,2458
20231018,104000,4440283540,8150,8170,8180,8140,3232
20231018,103900,4413895420,8170,8190,8190,8150,3530
20231018,103800,4385072940,8190,8200,8210,8170,6357
20231018,103700,4332995870,8180,8200,8210,8180,9224
20231018,103600,4257407490,8200,8200,8220,8170,13224
20231018,103500,4148948670,8200,8140,8200,8130,16368
20231018,103400,4015279010,8140,8150,8150,8140,1900
20231018,103300,3999810290,8150,8130,8160,8120,2514
20231018,103200,3979344170,8120,8110,8130,8110,1795
20231018,103100,3964776000,8110,8140,8140,8110,1389
20231018,103000,3953488350,8140,8120,8140,8120,265
20231018,102900,3951334200,8120,8110,8120,8100,2272
20231018,102800,3932909250,8120,8140,8150,8110,5836
20231018,102700,3885473580,8130,8140,8150,8130,2174
20231018,102600,3867784920,8170,8140,8170,8130,3893
20231018,102500,3836054000,8140,8100,8140,8090,4205
20231018,102400,3801916020,8100,8110,8120,8100,4132
20231018,102300,3768411850,8100,8100,8130,8100,4895
20231018,102200,3728695980,8100,8100,8110,8090,3478
20231018,102100,3700530380,8120,8070,8120,8060,5842
20231018,102000,3653249260,8070,8070,8090,8070,1180
20231018,101900,3643722810,8080,8050,8080,8040,1455
20231018,101800,3631983930,8050,8040,8050,8040,2560
20231018,101700,3611389970,8040,8030,8050,8030,1664
20231018,101600,3598005420,8030,8020,8050,8020,4664
20231018,101500,3560522500,8000,8000,8000,8000,466
20231018,101400,3556794500,8000,7970,8030,7960,6361
20231018,101300,3505912640,7960,7970,7980,7960,2858
20231018,101200,3483152820,7970,7970,7970,7960,673
20231018,101100,3477794110,7950,7960,7970,7940,3949
20231018,101000,3446396860,7950,7960,7960,7950,358
20231018,100900,3443550190,7950,7950,7970,7950,1393
20231018,100800,3432463800,7950,7930,7960,7930,1698
20231018,100700,3418978440,7930,7930,7930,7920,39
20231018,100600,3418669200,7930,7900,7930,7900,5869
20231018,100500,3372232410,7900,7910,7920,7900,5905
20231018,100400,3325539030,7910,7920,7930,7910,1366
20231018,100300,3314718740,7920,7930,7930,7910,4362
20231018,100200,3280180390,7930,7930,7930,7920,1356
20231018,100100,3269435880,7930,7940,7950,7930,1236
20231018,100000,3259629780,7940,7970,7970,7910,17276
20231018,095900,3122647270,7970,7980,7980,7960,4026
20231018,095800,3090572340,8000,7970,8000,7970,3039
20231018,095700,3066333400,7970,7970,7980,7960,1944
20231018,095600,3050841420,7970,7970,7970,7970,396
20231018,095500,3047685300,7970,8000,8000,7970,1336
20231018,095400,3037015910,7990,7980,8000,7970,2834
20231018,095300,3014401070,7980,8000,8000,7980,1831
20231018,095200,2999779680,8000,8000,8000,7990,6071
20231018,095100,2951266990,8000,8010,8010,8000,3134
20231018,095000,2926190700,8000,8040,8040,8000,4836
20231018,094900,2887436240,8040,8070,8080,8040,4994
20231018,094800,2847174960,8070,8050,8080,8050,3508
20231018,094700,2818900730,8050,8050,8060,8050,2206
20231018,094600,2801141200,8050,8050,8050,8050,288
20231018,094500,2798822800,8050,8050,8070,8050,3070
20231018,094400,2774101970,8050,8040,8050,8030,2904
20231018,094300,2750770040,8020,8040,8060,8020,2477
20231018,094200,2730861020,8040,8020,8050,8010,2045
20231018,094100,2714427730,8030,8030,8030,8010,1614
20231018,094000,2701490280,8030,8010,8030,8000,2633
20231018,093900,2680398300,8010,8050,8050,8010,3934
20231018,093800,2648824660,8050,8030,8050,8030,1159
20231018,093700,2639515790,8030,8070,8070,8030,4020
20231018,093600,2607149450,8070,8090,8090,8060,1904
20231018,093500,2591765500,8090,8090,8090,8070,4049
20231018,093400,2559058180,8090,8120,8120,8070,2964
20231018,093300,2535094100,8090,8120,8130,8080,4798
20231018,093200,2496198790,8140,8140,8150,8100,4099
20231018,093100,2462888230,8150,8170,8190,8150,8922
20231018,093000,2390011400,8170,8160,8190,8150,8710
20231018,092900,2318838170,8160,8100,8160,8080,10967
20231018,092800,2229564330,8080,8040,8100,8040,3860
20231018,092700,2198427150,8040,8050,8050,8040,611
20231018,092600,2193513980,8050,8050,8060,8040,1864
20231018,092500,2178521840,8060,8050,8060,8040,6419
20231018,092400,2126846150,8050,8020,8050,8010,2370
20231018,092300,2107810610,8020,8000,8040,8000,5600
20231018,092200,2062854680,8000,8020,8020,8000,3119
20231018,092100,2037900360,8020,8060,8060,8000,3167
20231018,092000,2012457110,8050,7990,8060,7990,7003
20231018,091900,1956260570,8000,7960,8000,7960,3516
20231018,091800,1928179140,7990,7940,7990,7940,8038
20231018,091700,1864243860,7930,7950,7950,7930,4182
20231018,091600,1831057050,7950,7940,7950,7930,10634
20231018,091500,1746595780,7940,7910,7940,7910,4178
20231018,091400,1713439240,7910,7920,7950,7900,8011
20231018,091300,1650090320,7920,7970,7970,7910,9794
20231018,091200,1572476270,7970,7970,8000,7960,3281
20231018,091100,1546312580,7970,7930,7980,7910,10606
20231018,091000,1462189910,7910,7990,7990,7900,51062
20231018,090900,1056477440,7990,7990,8000,7980,4236
20231018,090800,1022649490,7990,8010,8010,7980,8526
20231018,090700,954515170,8000,8010,8050,8000,4783
20231018,090600,916155380,8010,7990,8010,7960,13143
20231018,090500,811224660,7980,7960,8000,7940,14763
20231018,090400,693629990,7950,7990,8010,7930,14241
20231018,090300,580422210,7990,7970,8050,7960,3294
20231018,090200,554099590,7980,7960,7980,7920,14234
20231018,090100,441085420,7920,8040,8050,7920,25142
20231018,090000,240215780,8040,8120,8130,8020,28909