stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,191000,47344685420,15210,15210,15210,15210,107333
20231011,190900,47344685420,15210,15210,15210,15210,0
20231011,190800,47344685420,15210,15210,15210,15210,0
20231011,190700,47344685420,15210,15210,15210,15210,0
20231011,190600,47344685420,15210,15210,15210,15210,0
20231011,190500,47344685420,15210,15210,15210,15210,0
20231011,190400,47344685420,15210,15210,15210,15210,0
20231011,190300,47344685420,15210,15210,15210,15210,0
20231011,190200,47344685420,15210,15210,15210,15210,0
20231011,190100,47344685420,15210,15210,15210,15210,0
20231011,190000,47344685420,15210,15210,15210,15210,0
20231011,185900,47344685420,15210,15210,15210,15210,0
20231011,185800,47344685420,15210,15210,15210,15210,0
20231011,185700,47344685420,15210,15210,15210,15210,0
20231011,185600,47344685420,15210,15210,15210,15210,0
20231011,185500,47344685420,15210,15210,15210,15210,0
20231011,185400,47344685420,15210,15210,15210,15210,0
20231011,185300,47344685420,15210,15210,15210,15210,0
20231011,185200,47344685420,15210,15210,15210,15210,0
20231011,185100,47344685420,15210,15210,15210,15210,0
20231011,185000,47344685420,15210,15210,15210,15210,0
20231011,184900,47344685420,15210,15210,15210,15210,0
20231011,184800,47344685420,15210,15210,15210,15210,0
20231011,184700,47344685420,15210,15210,15210,15210,0
20231011,184600,47344685420,15210,15210,15210,15210,0
20231011,184500,47344685420,15210,15210,15210,15210,0
20231011,184400,47344685420,15210,15210,15210,15210,0
20231011,184300,47344685420,15210,15210,15210,15210,0
20231011,184200,47344685420,15210,15210,15210,15210,0
20231011,184100,47344685420,15210,15210,15210,15210,0
20231011,184000,47344685420,15210,15210,15210,15210,107333
20231011,183900,47344685420,15210,15210,15210,15210,0
20231011,183800,47344685420,15210,15210,15210,15210,0
20231011,183700,47344685420,15210,15210,15210,15210,0
20231011,183600,47344685420,15210,15210,15210,15210,0
20231011,183500,47344685420,15210,15210,15210,15210,0
20231011,183400,47344685420,15210,15210,15210,15210,0
20231011,183300,47344685420,15210,15210,15210,15210,0
20231011,183200,47344685420,15210,15210,15210,15210,0
20231011,183100,47344685420,15210,15210,15210,15210,0
20231011,183000,47344685420,15210,15210,15210,15210,0
20231011,182900,47344685420,15210,15210,15210,15210,0
20231011,182800,47344685420,15210,15210,15210,15210,0
20231011,182700,47344685420,15210,15210,15210,15210,0
20231011,182600,47344685420,15210,15210,15210,15210,0
20231011,182500,47344685420,15210,15210,15210,15210,0
20231011,182400,47344685420,15210,15210,15210,15210,0
20231011,182300,47344685420,15210,15210,15210,15210,0
20231011,182200,47344685420,15210,15210,15210,15210,0
20231011,182100,47344685420,15210,15210,15210,15210,0
20231011,182000,47344685420,15210,15210,15210,15210,0
20231011,181900,47344685420,15210,15210,15210,15210,0
20231011,181800,47344685420,15210,15210,15210,15210,0
20231011,181700,47344685420,15210,15210,15210,15210,0
20231011,181600,47344685420,15210,15210,15210,15210,0
20231011,181500,47344685420,15210,15210,15210,15210,0
20231011,181400,47344685420,15210,15210,15210,15210,0
20231011,181300,47344685420,15210,15210,15210,15210,0
20231011,181200,47344685420,15210,15210,15210,15210,0
20231011,181100,47344685420,15210,15210,15210,15210,0
20231011,181000,47344685420,15210,15210,15210,15210,107333
20231011,180900,47344685420,15210,15210,15210,15210,0
20231011,180800,47344685420,15210,15210,15210,15210,0
20231011,180700,47344685420,15210,15210,15210,15210,0
20231011,180600,47344685420,15210,15210,15210,15210,0
20231011,180500,47344685420,15210,15210,15210,15210,0
20231011,180400,47344685420,15210,15210,15210,15210,0
20231011,180300,47344685420,15210,15210,15210,15210,0
20231011,180200,47344685420,15210,15210,15210,15210,0
20231011,180100,47344685420,15210,15210,15210,15210,0
20231011,180000,47344685420,15210,15210,15210,15210,0
20231011,175900,47344685420,15210,15210,15210,15210,0
20231011,175800,47344685420,15210,15210,15210,15210,0
20231011,175700,47344685420,15210,15210,15210,15210,0
20231011,175600,47344685420,15210,15210,15210,15210,0
20231011,175500,47344685420,15210,15210,15210,15210,0
20231011,175400,47344685420,15210,15210,15210,15210,0
20231011,175300,47344685420,15210,15210,15210,15210,0
20231011,175200,47344685420,15210,15210,15210,15210,0
20231011,175100,47344685420,15210,15210,15210,15210,0
20231011,175000,47344685420,15210,15210,15210,15210,0
20231011,174900,47344685420,15210,15210,15210,15210,0
20231011,174800,47344685420,15210,15210,15210,15210,0
20231011,174700,47344685420,15210,15210,15210,15210,0
20231011,174600,47344685420,15210,15210,15210,15210,0
20231011,174500,47344685420,15210,15210,15210,15210,0
20231011,174400,47344685420,15210,15210,15210,15210,0
20231011,174300,47344685420,15210,15210,15210,15210,0
20231011,174200,47344685420,15210,15210,15210,15210,0
20231011,174100,47344685420,15210,15210,15210,15210,0
20231011,174000,47344685420,15210,15210,15210,15210,107333
20231011,173900,47344685420,15210,15210,15210,15210,0
20231011,173800,47344685420,15210,15210,15210,15210,0
20231011,173700,47344685420,15210,15210,15210,15210,0
20231011,173600,47344685420,15210,15210,15210,15210,0
20231011,173500,47344685420,15210,15210,15210,15210,0
20231011,173400,47344685420,15210,15210,15210,15210,0
20231011,173300,47344685420,15210,15210,15210,15210,0
20231011,173200,47344685420,15210,15210,15210,15210,0
20231011,173100,47344685420,15210,15210,15210,15210,0
20231011,173000,47344685420,15210,15210,15210,15210,0
20231011,172900,47344685420,15210,15210,15210,15210,0
20231011,172800,47344685420,15210,15210,15210,15210,0
20231011,172700,47344685420,15210,15210,15210,15210,0
20231011,172600,47344685420,15210,15210,15210,15210,0
20231011,172500,47344685420,15210,15210,15210,15210,0
20231011,172400,47344685420,15210,15210,15210,15210,0
20231011,172300,47344685420,15210,15210,15210,15210,0
20231011,172200,47344685420,15210,15210,15210,15210,0
20231011,172100,47344685420,15210,15210,15210,15210,0
20231011,172000,47344685420,15210,15210,15210,15210,0
20231011,171900,47344685420,15210,15210,15210,15210,0
20231011,171800,47344685420,15210,15210,15210,15210,0
20231011,171700,47344685420,15210,15210,15210,15210,0
20231011,171600,47344685420,15210,15210,15210,15210,0
20231011,171500,47344685420,15210,15210,15210,15210,0
20231011,171400,47344685420,15210,15210,15210,15210,0
20231011,171300,47344685420,15210,15210,15210,15210,0
20231011,171200,47344685420,15210,15210,15210,15210,0
20231011,171100,47344685420,15210,15210,15210,15210,0
20231011,171000,47344685420,15210,15210,15210,15210,107333
20231011,170900,47344685420,15210,15210,15210,15210,0
20231011,170800,47344685420,15210,15210,15210,15210,0
20231011,170700,47344685420,15210,15210,15210,15210,0
20231011,170600,47344685420,15210,15210,15210,15210,0
20231011,170500,47344685420,15210,15210,15210,15210,0
20231011,170400,47344685420,15210,15210,15210,15210,0
20231011,170300,47344685420,15210,15210,15210,15210,0
20231011,170200,47344685420,15210,15210,15210,15210,0
20231011,170100,47344685420,15210,15210,15210,15210,0
20231011,170000,47344685420,15210,15210,15210,15210,0
20231011,165900,47344685420,15210,15210,15210,15210,0
20231011,165800,47344685420,15210,15210,15210,15210,0
20231011,165700,47344685420,15210,15210,15210,15210,0
20231011,165600,47344685420,15210,15210,15210,15210,0
20231011,165500,47344685420,15210,15210,15210,15210,0
20231011,165400,47344685420,15210,15210,15210,15210,0
20231011,165300,47344685420,15210,15210,15210,15210,0
20231011,165200,47344685420,15210,15210,15210,15210,0
20231011,165100,47344685420,15210,15210,15210,15210,0
20231011,165000,47344685420,15210,15210,15210,15210,0
20231011,164900,47344685420,15210,15210,15210,15210,0
20231011,164800,47344685420,15210,15210,15210,15210,0
20231011,164700,47344685420,15210,15210,15210,15210,0
20231011,164600,47344685420,15210,15210,15210,15210,0
20231011,164500,47344685420,15210,15210,15210,15210,0
20231011,164400,47344685420,15210,15210,15210,15210,0
20231011,164300,47344685420,15210,15210,15210,15210,0
20231011,164200,47344685420,15210,15210,15210,15210,0
20231011,164100,47344685420,15210,15210,15210,15210,0
20231011,164000,47344685420,15210,15210,15210,15210,107333
20231011,163900,47344685420,15210,15210,15210,15210,0
20231011,163800,47344685420,15210,15210,15210,15210,0
20231011,163700,47344685420,15210,15210,15210,15210,0
20231011,163600,47344685420,15210,15210,15210,15210,0
20231011,163500,47344685420,15210,15210,15210,15210,0
20231011,163400,47344685420,15210,15210,15210,15210,0
20231011,163300,47344685420,15210,15210,15210,15210,0
20231011,163200,47344685420,15210,15210,15210,15210,0
20231011,163100,47344685420,15210,15210,15210,15210,0
20231011,163000,47344685420,15210,15210,15210,15210,0
20231011,162900,47344685420,15210,15210,15210,15210,0
20231011,162800,47344685420,15210,15210,15210,15210,0
20231011,162700,47344685420,15210,15210,15210,15210,0
20231011,162600,47344685420,15210,15210,15210,15210,0
20231011,162500,47344685420,15210,15210,15210,15210,0
20231011,162400,47344685420,15210,15210,15210,15210,0
20231011,162300,47344685420,15210,15210,15210,15210,0
20231011,162200,47344685420,15210,15210,15210,15210,0
20231011,162100,47344685420,15210,15210,15210,15210,0
20231011,162000,47344685420,15210,15210,15210,15210,0
20231011,161900,47344685420,15210,15210,15210,15210,0
20231011,161800,47344685420,15210,15210,15210,15210,0
20231011,161700,47344685420,15210,15210,15210,15210,0
20231011,161600,47344685420,15210,15210,15210,15210,0
20231011,161500,47344685420,15210,15210,15210,15210,0
20231011,161400,47344685420,15210,15210,15210,15210,0
20231011,161300,47344685420,15210,15210,15210,15210,0
20231011,161200,47344685420,15210,15210,15210,15210,0
20231011,161100,47344685420,15210,15210,15210,15210,0
20231011,161000,47344685420,15210,15210,15210,15210,107333
20231011,160900,47344685420,15210,15210,15210,15210,0
20231011,160800,47344685420,15210,15210,15210,15210,0
20231011,160700,47344685420,15210,15210,15210,15210,0
20231011,160600,47344685420,15210,15210,15210,15210,0
20231011,160500,47344685420,15210,15210,15210,15210,0
20231011,160400,47344685420,15210,15210,15210,15210,0
20231011,160300,47344685420,15210,15210,15210,15210,0
20231011,160200,47344685420,15210,15210,15210,15210,0
20231011,160100,47344685420,15210,15210,15210,15210,0
20231011,160000,47344685420,15210,15210,15210,15210,0
20231011,155900,47344685420,15210,15210,15210,15210,0
20231011,155800,47344685420,15210,15210,15210,15210,0
20231011,155700,47344685420,15210,15210,15210,15210,0
20231011,155600,47344685420,15210,15210,15210,15210,0
20231011,155500,47344685420,15210,15210,15210,15210,0
20231011,155400,47344685420,15210,15210,15210,15210,0
20231011,155300,47344685420,15210,15210,15210,15210,0
20231011,155200,47344685420,15210,15210,15210,15210,0
20231011,155100,47344685420,15210,15210,15210,15210,0
20231011,155000,47344685420,15210,15210,15210,15210,0
20231011,154900,47344685420,15210,15210,15210,15210,0
20231011,154800,47344685420,15210,15210,15210,15210,0
20231011,154700,47344685420,15210,15210,15210,15210,0
20231011,154600,47344685420,15210,15210,15210,15210,0
20231011,154500,47344685420,15210,15210,15210,15210,0
20231011,154400,47344685420,15210,15210,15210,15210,0
20231011,154300,47344685420,15210,15210,15210,15210,0
20231011,154200,47344685420,15210,15210,15210,15210,0
20231011,154100,47344685420,15210,15210,15210,15210,0
20231011,154000,47344685420,15210,15210,15210,15210,107333
20231011,153900,47344685420,15210,15210,15210,15210,0
20231011,153800,47344685420,15210,15210,15210,15210,0
20231011,153700,47344685420,15210,15210,15210,15210,0
20231011,153600,47344685420,15210,15210,15210,15210,0
20231011,153500,47344685420,15210,15210,15210,15210,0
20231011,153400,47344685420,15210,15210,15210,15210,0
20231011,153300,47344685420,15210,15210,15210,15210,0
20231011,153200,47344685420,15210,15210,15210,15210,0
20231011,153100,47344685420,15210,15210,15210,15210,0
20231011,153000,47344685420,15210,15210,15210,15210,107333
20231011,152900,45712150490,15190,15190,15190,15190,0
20231011,152800,45712150490,15190,15190,15190,15190,0
20231011,152700,45712150490,15190,15190,15190,15190,0
20231011,152600,45712150490,15190,15190,15190,15190,0
20231011,152500,45712150490,15190,15190,15190,15190,0
20231011,152400,45712150490,15190,15190,15190,15190,0
20231011,152300,45712150490,15190,15190,15190,15190,0
20231011,152200,45712150490,15190,15190,15190,15190,0
20231011,152100,45712150490,15190,15190,15190,15190,0
20231011,152000,45712150490,15190,15190,15190,15190,0
20231011,151900,45712150490,15190,15180,15210,15170,6117
20231011,151800,45619234850,15180,15160,15180,15160,7567
20231011,151700,45504478340,15170,15170,15170,15160,7826
20231011,151600,45385810040,15160,15170,15180,15160,8159
20231011,151500,45262046750,15170,15180,15180,15160,3914
20231011,151400,45202667690,15180,15190,15190,15170,9588
20231011,151300,45057167800,15190,15210,15210,15180,9936
20231011,151200,44906235750,15200,15200,15210,15190,10928
20231011,151100,44740155790,15200,15200,15210,15190,8808
20231011,151000,44606264110,15200,15200,15210,15190,6208
20231011,150900,44511902780,15200,15200,15210,15200,6864
20231011,150800,44407548100,15210,15210,15220,15200,3533
20231011,150700,44353813540,15210,15210,15220,15200,9373
20231011,150600,44211252130,15220,15230,15240,15210,8317
20231011,150500,44084643100,15230,15230,15240,15220,5012
20231011,150400,44008328180,15220,15230,15240,15220,9311
20231011,150300,43866567420,15230,15230,15240,15230,2614
20231011,150200,43826752230,15240,15230,15240,15220,2908
20231011,150100,43782466430,15220,15230,15230,15210,6032
20231011,150000,43690653130,15230,15240,15250,15230,7587
20231011,145900,43575029050,15240,15260,15260,15240,6029
20231011,145800,43483092840,15260,15270,15270,15250,4116
20231011,145700,43420301950,15260,15260,15270,15260,3638
20231011,145600,43364780970,15260,15270,15280,15260,3333
20231011,145500,43313899600,15270,15260,15280,15250,13539
20231011,145400,43107243490,15260,15260,15260,15250,3469
20231011,145300,43054324650,15250,15260,15260,15250,3946
20231011,145200,42994141010,15250,15260,15270,15250,6316
20231011,145100,42897785080,15250,15260,15260,15250,5315
20231011,145000,42816704940,15260,15270,15280,15260,9680
20231011,144900,42668905620,15270,15280,15280,15270,5173
20231011,144800,42589907130,15270,15280,15280,15270,7982
20231011,144700,42467985650,15270,15260,15270,15230,18569
20231011,144600,42184545740,15250,15260,15270,15240,9414
20231011,144500,42040927720,15250,15260,15270,15250,7449
20231011,144400,41927255130,15260,15220,15270,15220,50757
20231011,144300,41153253940,15220,15230,15230,15210,2510
20231011,144200,41115048450,15220,15210,15230,15200,4354
20231011,144100,41048781270,15220,15210,15230,15210,18938
20231011,144000,40760478970,15200,15200,15210,15200,2035
20231011,143900,40729543830,15200,15220,15220,15200,3105
20231011,143800,40682340310,15220,15210,15220,15200,7093
20231011,143700,40574408380,15200,15200,15220,15200,5187
20231011,143600,40495514250,15200,15210,15210,15200,2318
20231011,143500,40460276440,15200,15210,15220,15200,2902
20231011,143400,40416145700,15220,15200,15220,15200,3473
20231011,143300,40363333620,15200,15200,15210,15190,7506
20231011,143200,40249230300,15190,15200,15200,15190,2042
20231011,143100,40218207870,15200,15180,15200,15180,4743
20231011,143000,40146167390,15180,15180,15190,15180,2662
20231011,142900,40105752990,15180,15180,15190,15170,2478
20231011,142800,40068135560,15190,15190,15200,15180,2752
20231011,142700,40026329910,15190,15200,15200,15190,2914
20231011,142600,39982062090,15190,15190,15200,15190,3515
20231011,142500,39928664620,15200,15190,15200,15190,2405
20231011,142400,39892129570,15190,15190,15200,15190,2900
20231011,142300,39848073880,15190,15190,15200,15180,2723
20231011,142200,39806715570,15190,15180,15200,15160,7038
20231011,142100,39699893440,15190,15190,15190,15180,4700
20231011,142000,39628519360,15190,15180,15210,15170,2364
20231011,141900,39592610620,15180,15180,15200,15180,4177
20231011,141800,39529151730,15180,15200,15210,15180,7475
20231011,141700,39415569880,15200,15190,15210,15190,5783
20231011,141600,39327676130,15200,15180,15200,15170,8792
20231011,141500,39194147890,15180,15190,15190,15170,2860
20231011,141400,39150730410,15180,15170,15180,15170,2106
20231011,141300,39118771730,15170,15190,15190,15170,3275
20231011,141200,39069057630,15180,15200,15200,15180,1416
20231011,141100,39047554410,15190,15190,15190,15180,5595
20231011,141000,38962575110,15190,15200,15200,15180,3723
20231011,140900,38906022900,15190,15170,15200,15170,9120
20231011,140800,38767530700,15170,15190,15190,15170,3100
20231011,140700,38720487980,15180,15180,15190,15180,3017
20231011,140600,38674686780,15180,15170,15190,15170,3406
20231011,140500,38622985470,15170,15170,15190,15170,4292
20231011,140400,38557846630,15170,15180,15180,15170,2949
20231011,140300,38513095480,15170,15200,15200,15170,8526
20231011,140200,38383631280,15190,15200,15200,15190,3109
20231011,140100,38336396610,15200,15160,15200,15160,4637
20231011,140000,38266060260,15170,15170,15180,15160,2110
20231011,135900,38234055110,15170,15170,15180,15170,3095
20231011,135800,38187098870,15180,15180,15190,15170,3918
20231011,135700,38127631380,15190,15190,15200,15180,4584
20231011,135600,38058014120,15200,15190,15200,15190,2458
20231011,135500,38020672750,15190,15200,15210,15180,9961
20231011,135400,37869277110,15200,15180,15210,15170,10382
20231011,135300,37711483050,15180,15170,15190,15170,3909
20231011,135200,37652153310,15180,15170,15200,15170,15135
20231011,135100,37422338090,15180,15190,15190,15170,10785
20231011,135000,37258617920,15200,15190,15200,15180,2868
20231011,134900,37215051860,15200,15190,15200,15180,8464
20231011,134800,37086493540,15190,15180,15190,15170,6652
20231011,134700,36985495070,15190,15190,15190,15180,3101
20231011,134600,36938412390,15190,15190,15190,15180,2333
20231011,134500,36902994130,15180,15180,15190,15170,8892
20231011,134400,36768025090,15190,15190,15200,15180,3612
20231011,134300,36713150830,15200,15190,15200,15180,7127
20231011,134200,36604869760,15180,15200,15200,15180,16244
20231011,134100,36358097620,15210,15210,15220,15200,7263
20231011,134000,36247637390,15210,15220,15230,15210,3532
20231011,133900,36193888230,15210,15220,15230,15210,3629
20231011,133800,36138670330,15220,15210,15230,15200,17757
20231011,133700,35868515060,15210,15210,15230,15210,23205
20231011,133600,35515247500,15210,15190,15220,15190,10265
20231011,133500,35359163030,15200,15200,15200,15190,7486
20231011,133400,35245394640,15200,15190,15200,15190,3447
20231011,133300,35193030120,15190,15200,15200,15190,5522
20231011,133200,35109120820,15210,15210,15210,15200,3276
20231011,133100,35059317930,15210,15210,15220,15200,5404
20231011,133000,34977126650,15210,15210,15230,15210,4802
20231011,132900,34904042490,15220,15210,15240,15210,22406
20231011,132800,34562886850,15220,15210,15220,15200,9439
20231011,132700,34419328760,15200,15190,15220,15190,14934
20231011,132600,34192225160,15190,15200,15210,15190,5690
20231011,132500,34105743260,15200,15200,15210,15190,9616
20231011,132400,33959581310,15200,15190,15200,15190,18058
20231011,132300,33685198240,15180,15190,15190,15180,2084
20231011,132200,33653559900,15180,15170,15190,15170,7577
20231011,132100,33538539980,15170,15170,15180,15170,3045
20231011,132000,33492328380,15180,15170,15180,15170,1748
20231011,131900,33465806230,15180,15180,15190,15160,2781
20231011,131800,33423607180,15180,15180,15190,15160,3826
20231011,131700,33365538620,15180,15180,15190,15170,4109
20231011,131600,33303171820,15190,15160,15190,15160,5889
20231011,131500,33213811320,15170,15180,15180,15160,2761
20231011,131400,33171932800,15170,15170,15180,15170,1068
20231011,131300,33155726620,15170,15170,15180,15150,4689
20231011,131200,33084606320,15160,15190,15190,15150,10196
20231011,131100,32929899500,15190,15170,15190,15160,16343
20231011,131000,32681828630,15160,15150,15170,15150,6651
20231011,130900,32580993510,15150,15150,15160,15140,6103
20231011,130800,32488537200,15150,15140,15150,15140,4135
20231011,130700,32425903310,15140,15150,15150,15140,4404
20231011,130600,32359200910,15140,15150,15150,15140,2544
20231011,130500,32320681920,15140,15130,15140,15130,6892
20231011,130400,32216348460,15130,15120,15140,15110,8480
20231011,130300,32088085350,15110,15110,15110,15100,3543
20231011,130200,32034570070,15110,15110,15110,15100,2163
20231011,130100,32001891760,15110,15100,15120,15100,1853
20231011,130000,31973891480,15110,15100,15110,15100,2645
20231011,125900,31933938880,15110,15110,15110,15100,4816
20231011,125800,31861183660,15100,15100,15100,15090,3262
20231011,125700,31811936960,15100,15100,15110,15090,5633
20231011,125600,31726868280,15100,15090,15100,15090,1367
20231011,125500,31706230570,15100,15100,15100,15090,3152
20231011,125400,31658646540,15100,15100,15100,15090,4215
20231011,125300,31595011320,15100,15090,15100,15090,2175
20231011,125200,31562185130,15090,15090,15100,15090,1551
20231011,125100,31538777470,15100,15080,15100,15080,3159
20231011,125000,31491100700,15090,15090,15100,15080,22188
20231011,124900,31156132090,15090,15100,15100,15090,2161
20231011,124800,31123516470,15090,15090,15100,15090,4857
20231011,124700,31050179800,15090,15090,15100,15090,1584
20231011,124600,31026275860,15090,15100,15100,15090,1682
20231011,124500,31000890430,15090,15090,15110,15090,4509
20231011,124400,30932816700,15090,15100,15110,15090,1659
20231011,124300,30907768630,15100,15100,15110,15100,2039
20231011,124200,30876978870,15110,15100,15110,15100,2969
20231011,124100,30832142530,15100,15110,15110,15100,2881
20231011,124000,30788621760,15120,15100,15120,15100,7938
20231011,123900,30668703250,15100,15110,15110,15100,1633
20231011,123800,30644041970,15110,15100,15110,15100,876
20231011,123700,30630811230,15100,15110,15110,15100,2933
20231011,123600,30586521780,15110,15110,15110,15100,1322
20231011,123500,30566554280,15100,15110,15110,15100,2658
20231011,123400,30526407110,15110,15100,15110,15100,1378
20231011,123300,30505596560,15100,15100,15110,15100,1850
20231011,123200,30477656530,15110,15100,15110,15100,1235
20231011,123100,30459003420,15100,15110,15120,15100,3332
20231011,123000,30408669230,15110,15100,15120,15100,2597
20231011,122900,30369433180,15100,15120,15120,15100,1910
20231011,122800,30340583650,15110,15100,15120,15100,3769
20231011,122700,30283639700,15100,15110,15110,15100,1968
20231011,122600,30253918150,15100,15090,15110,15090,1907
20231011,122500,30225118930,15100,15080,15110,15080,10163
20231011,122400,30071635520,15090,15080,15100,15080,2080
20231011,122300,30040252010,15090,15080,15100,15080,5360
20231011,122200,29959368310,15080,15090,15090,15080,1124
20231011,122100,29942414590,15090,15090,15100,15080,3551
20231011,122000,29888827210,15090,15090,15100,15090,2073
20231011,121900,29857535950,15100,15110,15110,15090,2240
20231011,121800,29823720710,15100,15110,15120,15100,2865
20231011,121700,29780442860,15100,15110,15120,15100,2056
20231011,121600,29749388740,15110,15100,15120,15090,2971
20231011,121500,29704513550,15090,15090,15100,15090,2302
20231011,121400,29669769340,15090,15100,15110,15090,3816
20231011,121300,29612146590,15110,15100,15110,15100,3871
20231011,121200,29553683130,15110,15100,15120,15100,11616
20231011,121100,29378163230,15100,15120,15120,15100,4863
20231011,121000,29304681190,15120,15090,15120,15090,4247
20231011,120900,29240518920,15090,15100,15110,15090,1970
20231011,120800,29210778560,15110,15090,15110,15090,2581
20231011,120700,29171805430,15090,15090,15100,15090,13591
20231011,120600,28966607270,15090,15090,15100,15090,5055
20231011,120500,28890325350,15090,15090,15100,15080,1956
20231011,120400,28860801940,15100,15080,15100,15080,4202
20231011,120300,28797407420,15080,15090,15090,15080,1922
20231011,120200,28768417210,15090,15080,15100,15070,2613
20231011,120100,28728996120,15080,15070,15090,15070,8309
20231011,120000,28603690140,15070,15070,15080,15070,4003
20231011,115900,28543338680,15070,15080,15080,15070,1616
20231011,115800,28518981170,15070,15070,15080,15070,1016
20231011,115700,28503667460,15070,15070,15080,15070,3664
20231011,115600,28448440440,15070,15070,15080,15060,2693
20231011,115500,28407857670,15070,15060,15070,15060,2291
20231011,115400,28373350580,15060,15060,15070,15060,1289
20231011,115300,28353938220,15070,15080,15090,15060,8867
20231011,115200,28220255640,15090,15080,15090,15060,17958
20231011,115100,27949621980,15070,15070,15080,15070,3961
20231011,115000,27889915880,15070,15080,15080,15070,3488
20231011,114900,27837340400,15070,15060,15090,15060,11624
20231011,114800,27662066010,15060,15070,15070,15060,1599
20231011,114700,27637983790,15070,15070,15080,15060,5208
20231011,114600,27559489920,15070,15070,15080,15070,2021
20231011,114500,27529030070,15070,15090,15090,15070,7022
20231011,114400,27423144450,15080,15080,15090,15070,5675
20231011,114300,27337580920,15070,15080,15090,15070,5934
20231011,114200,27248100540,15080,15080,15090,15070,11920
20231011,114100,27068373090,15090,15090,15100,15080,4430
20231011,114000,27001530320,15090,15100,15100,15090,1148
20231011,113900,26984204760,15090,15100,15100,15090,1588
20231011,113800,26960237220,15100,15100,15100,15090,4667
20231011,113700,26889807840,15100,15100,15100,15090,3396
20231011,113600,26838538590,15110,15100,15110,15090,4876
20231011,113500,26764907050,15090,15100,15100,15090,4218
20231011,113400,26701231570,15100,15080,15100,15080,2395
20231011,113300,26665088520,15090,15090,15090,15080,2619
20231011,113200,26625579630,15080,15080,15090,15080,2753
20231011,113100,26584045940,15090,15070,15090,15070,6450
20231011,113000,26486790930,15070,15070,15080,15070,6622
20231011,112900,26386969890,15070,15080,15090,15070,10488
20231011,112800,26228818240,15080,15090,15090,15080,3783
20231011,112700,26171745880,15090,15100,15100,15080,5123
20231011,112600,26094454160,15090,15110,15110,15090,1635
20231011,112500,26069769780,15100,15100,15110,15090,2332
20231011,112400,26034550640,15090,15090,15100,15090,3938
20231011,112300,25975102570,15090,15090,15100,15090,3975
20231011,112200,25915098990,15090,15110,15110,15090,9616
20231011,112100,25769883920,15110,15110,15110,15100,3426
20231011,112000,25718134860,15110,15110,15110,15100,1671
20231011,111900,25692896920,15110,15100,15110,15100,2116
20231011,111800,25660942360,15100,15100,15100,15090,2750
20231011,111700,25619423000,15100,15100,15100,15090,2744
20231011,111600,25578002250,15100,15090,15100,15090,2640
20231011,111500,25538150170,15090,15100,15100,15080,2174
20231011,111400,25505343790,15100,15090,15100,15080,4279
20231011,111300,25440757650,15090,15090,15100,15080,4504
20231011,111200,25372802990,15090,15080,15090,15080,5536
20231011,111100,25289276830,15090,15090,15090,15080,6665
20231011,111000,25188731250,15090,15080,15090,15080,1843
20231011,110900,25160932890,15090,15090,15090,15080,2520
20231011,110800,25122928780,15090,15090,15100,15090,1422
20231011,110700,25101469860,15080,15090,15100,15080,3990
20231011,110600,25041269290,15090,15090,15090,15080,3478
20231011,110500,24988791180,15090,15100,15100,15080,2333
20231011,110400,24953588790,15090,15080,15100,15080,4373
20231011,110300,24887598430,15080,15090,15100,15080,7404
20231011,110200,24775913970,15090,15090,15100,15090,5118
20231011,110100,24698682850,15100,15100,15110,15090,13676
20231011,110000,24492187140,15100,15110,15120,15100,3236
20231011,105900,24443283420,15110,15120,15130,15100,10468
20231011,105800,24285029630,15130,15130,15140,15120,10611
20231011,105700,24124475140,15140,15130,15140,15130,4391
20231011,105600,24058011170,15130,15130,15140,15130,2966
20231011,105500,24013111720,15130,15130,15140,15130,5547
20231011,105400,23929149660,15130,15150,15150,15130,8097
20231011,105300,23806531220,15150,15140,15150,15140,5753
20231011,105200,23719393660,15140,15120,15150,15120,5287
20231011,105100,23639382460,15120,15120,15130,15120,2224
20231011,105000,23605746660,15120,15100,15130,15100,2307
20231011,104900,23570873030,15110,15100,15110,15100,2808
20231011,104800,23528458730,15110,15100,15110,15100,3580
20231011,104700,23474377560,15110,15110,15130,15100,7553
20231011,104600,23360221690,15120,15100,15120,15100,3195
20231011,104500,23311925090,15110,15100,15110,15090,12916
20231011,104400,23116876370,15110,15100,15110,15090,3203
20231011,104300,23068511520,15100,15100,15110,15100,1531
20231011,104200,23045390160,15120,15100,15120,15100,1830
20231011,104100,23017745260,15100,15090,15110,15090,3346
20231011,104000,22967229300,15090,15090,15110,15080,7167
20231011,103900,22859032180,15090,15080,15100,15080,2224
20231011,103800,22825479280,15080,15080,15090,15070,7797
20231011,103700,22707870050,15080,15080,15090,15070,7678
20231011,103600,22592097550,15080,15090,15090,15080,1261
20231011,103500,22573080850,15080,15080,15090,15080,2641
20231011,103400,22533241040,15090,15080,15090,15080,3305
20231011,103300,22483394410,15080,15080,15090,15080,2398
20231011,103200,22447222840,15090,15070,15120,15060,5465
20231011,103100,22364782530,15060,15080,15120,15060,51379
20231011,103000,21589924110,15070,15080,15080,15070,5337
20231011,102900,21509491880,15070,15090,15090,15070,4544
20231011,102800,21440965890,15080,15090,15100,15080,6755
20231011,102700,21339000850,15090,15090,15100,15090,2710
20231011,102600,21298101190,15100,15090,15100,15080,2760
20231011,102500,21256454510,15080,15090,15090,15080,3990
20231011,102400,21196274180,15090,15070,15090,15070,5037
20231011,102300,21120334130,15080,15090,15090,15070,13097
20231011,102200,20922781420,15080,15100,15100,15080,6345
20231011,102100,20827042280,15090,15100,15110,15090,10926
20231011,102000,20662080340,15100,15110,15120,15100,7767
20231011,101900,20544757780,15110,15110,15120,15100,13112
20231011,101800,20346679380,15110,15130,15130,15110,8084
20231011,101700,20224508230,15120,15130,15130,15120,8293
20231011,101600,20099112320,15120,15130,15130,15120,5396
20231011,101500,20017498290,15130,15130,15140,15130,5679
20231011,101400,19931570530,15130,15160,15160,15130,15467
20231011,101300,19697181140,15160,15140,15160,15130,6596
20231011,101200,19597238530,15140,15130,15140,15130,980
20231011,101100,19582407970,15140,15130,15160,15130,7717
20231011,101000,19465527390,15130,15120,15140,15120,3546
20231011,100900,19411889720,15130,15150,15160,15120,4001
20231011,100800,19351304580,15160,15140,15160,15130,8488
20231011,100700,19222718890,15140,15160,15180,15140,7815
20231011,100600,19104201410,15150,15150,15160,15120,5086
20231011,100500,19027178740,15150,15130,15160,15130,7633
20231011,100400,18911601100,15130,15110,15130,15110,2642
20231011,100300,18871643840,15120,15110,15120,15100,14141
20231011,100200,18657904350,15110,15100,15110,15100,2363
20231011,100100,18622212590,15100,15110,15110,15100,6627
20231011,100000,18522115930,15110,15100,15110,15090,15180
20231011,095900,18292902960,15100,15110,15110,15090,29618
20231011,095800,17845761220,15110,15110,15120,15100,6824
20231011,095700,17742648480,15120,15130,15130,15110,5691
20231011,095600,17656619450,15120,15130,15130,15120,3002
20231011,095500,17611228050,15120,15120,15130,15120,3594
20231011,095400,17556879620,15120,15140,15140,15120,5919
20231011,095300,17467326920,15140,15130,15140,15120,2849
20231011,095200,17424215360,15130,15140,15140,15120,6426
20231011,095100,17327004760,15140,15150,15150,15130,5923
20231011,095000,17237333760,15140,15140,15140,15130,5695
20231011,094900,17151146480,15140,15150,15170,15130,14421
20231011,094800,16932656230,15150,15160,15170,15150,5301
20231011,094700,16852316610,15160,15170,15180,15160,6787
20231011,094600,16749385760,15170,15170,15180,15170,9142
20231011,094500,16610693490,15170,15170,15180,15160,9109
20231011,094400,16472514820,15170,15190,15200,15170,6723
20231011,094300,16370436150,15200,15190,15200,15190,2336
20231011,094200,16334940250,15190,15200,15200,15190,6327
20231011,094100,16238783150,15210,15180,15210,15180,9840
20231011,094000,16089221660,15180,15170,15190,15160,10101
20231011,093900,15935954800,15170,15190,15190,15170,6059
20231011,093800,15843971270,15190,15180,15190,15180,4528
20231011,093700,15775225020,15190,15210,15210,15190,8285
20231011,093600,15649307370,15220,15220,15220,15210,8753
20231011,093500,15516121580,15230,15230,15240,15220,5591
20231011,093400,15430973460,15230,15240,15240,15210,9937
20231011,093300,15279665670,15230,15210,15240,15200,8273
20231011,093200,15153704140,15230,15190,15230,15190,12232
20231011,093100,14967629940,15200,15180,15200,15180,9186
20231011,093000,14828117470,15190,15240,15240,15180,19031
20231011,092900,14538755660,15240,15240,15240,15230,17960
20231011,092800,14265081390,15240,15220,15240,15220,29205
20231011,092700,13820388020,15220,15210,15220,15200,12071
20231011,092600,13636751180,15210,15200,15210,15200,5711
20231011,092500,13549928310,15200,15200,15210,15190,15034
20231011,092400,13321409600,15210,15200,15220,15190,10596
20231011,092300,13160330640,15200,15160,15240,15150,96454
20231011,092200,11694472010,15150,15140,15180,15130,37815
20231011,092100,11121120590,15140,15160,15170,15140,19822
20231011,092000,10820656120,15160,15170,15170,15150,21268
20231011,091900,10498289160,15170,15180,15180,15150,14318
20231011,091800,10281145640,15180,15160,15190,15160,21906
20231011,091700,9948742580,15160,15170,15180,15160,10406
20231011,091600,9790891570,15170,15200,15200,15140,50585
20231011,091500,9022877560,15200,15170,15200,15170,39490
20231011,091400,8423157870,15180,15150,15180,15150,25219
20231011,091300,8040617890,15160,15160,15170,15150,23383
20231011,091200,7686104980,15160,15160,15170,15150,24677
20231011,091100,7311891880,15150,15120,15160,15100,46319
20231011,091000,6611106930,15120,15080,15130,15070,48581
20231011,090900,5876927860,15090,15050,15110,15040,36183
20231011,090800,5331235470,15040,15060,15060,15030,8316
20231011,090700,5206119110,15060,15050,15080,15040,20969
20231011,090600,4890263680,15050,15020,15050,15010,16093
20231011,090500,4648316810,15020,15060,15080,15020,18633
20231011,090400,4367794980,15060,15080,15080,15030,43968
20231011,090300,3705472900,15080,15030,15090,15030,53313
20231011,090200,2902155200,15040,15000,15040,14980,28067
20231011,090100,2480721990,15000,14900,15010,14860,62484
20231011,090000,1547835570,14900,14950,14960,14900,103479