stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,194800,14440794440,11320,11320,11320,11320,32255
20231023,194700,14440794440,11320,11320,11320,11320,0
20231023,194600,14440794440,11320,11320,11320,11320,0
20231023,194500,14440794440,11320,11320,11320,11320,0
20231023,194400,14440794440,11320,11320,11320,11320,0
20231023,194300,14440794440,11320,11320,11320,11320,0
20231023,194200,14440794440,11320,11320,11320,11320,0
20231023,194100,14440794440,11320,11320,11320,11320,0
20231023,194000,14440794440,11320,11320,11320,11320,0
20231023,193900,14440794440,11320,11320,11320,11320,0
20231023,193800,14440794440,11320,11320,11320,11320,0
20231023,193700,14440794440,11320,11320,11320,11320,0
20231023,193600,14440794440,11320,11320,11320,11320,0
20231023,193500,14440794440,11320,11320,11320,11320,0
20231023,193400,14440794440,11320,11320,11320,11320,0
20231023,193300,14440794440,11320,11320,11320,11320,0
20231023,193200,14440794440,11320,11320,11320,11320,0
20231023,193100,14440794440,11320,11320,11320,11320,0
20231023,193000,14440794440,11320,11320,11320,11320,0
20231023,192900,14440794440,11320,11320,11320,11320,0
20231023,192800,14440794440,11320,11320,11320,11320,0
20231023,192700,14440794440,11320,11320,11320,11320,0
20231023,192600,14440794440,11320,11320,11320,11320,0
20231023,192500,14440794440,11320,11320,11320,11320,0
20231023,192400,14440794440,11320,11320,11320,11320,0
20231023,192300,14440794440,11320,11320,11320,11320,0
20231023,192200,14440794440,11320,11320,11320,11320,0
20231023,192100,14440794440,11320,11320,11320,11320,0
20231023,192000,14440794440,11320,11320,11320,11320,0
20231023,191900,14440794440,11320,11320,11320,11320,0
20231023,191800,14440794440,11320,11320,11320,11320,32255
20231023,191700,14440794440,11320,11320,11320,11320,0
20231023,191600,14440794440,11320,11320,11320,11320,0
20231023,191500,14440794440,11320,11320,11320,11320,0
20231023,191400,14440794440,11320,11320,11320,11320,0
20231023,191300,14440794440,11320,11320,11320,11320,0
20231023,191200,14440794440,11320,11320,11320,11320,0
20231023,191100,14440794440,11320,11320,11320,11320,0
20231023,191000,14440794440,11320,11320,11320,11320,0
20231023,190900,14440794440,11320,11320,11320,11320,0
20231023,190800,14440794440,11320,11320,11320,11320,0
20231023,190700,14440794440,11320,11320,11320,11320,0
20231023,190600,14440794440,11320,11320,11320,11320,0
20231023,190500,14440794440,11320,11320,11320,11320,0
20231023,190400,14440794440,11320,11320,11320,11320,0
20231023,190300,14440794440,11320,11320,11320,11320,0
20231023,190200,14440794440,11320,11320,11320,11320,0
20231023,190100,14440794440,11320,11320,11320,11320,0
20231023,190000,14440794440,11320,11320,11320,11320,0
20231023,185900,14440794440,11320,11320,11320,11320,0
20231023,185800,14440794440,11320,11320,11320,11320,0
20231023,185700,14440794440,11320,11320,11320,11320,0
20231023,185600,14440794440,11320,11320,11320,11320,0
20231023,185500,14440794440,11320,11320,11320,11320,0
20231023,185400,14440794440,11320,11320,11320,11320,0
20231023,185300,14440794440,11320,11320,11320,11320,0
20231023,185200,14440794440,11320,11320,11320,11320,0
20231023,185100,14440794440,11320,11320,11320,11320,0
20231023,185000,14440794440,11320,11320,11320,11320,0
20231023,184900,14440794440,11320,11320,11320,11320,0
20231023,184800,14440794440,11320,11320,11320,11320,32255
20231023,184700,14440794440,11320,11320,11320,11320,0
20231023,184600,14440794440,11320,11320,11320,11320,0
20231023,184500,14440794440,11320,11320,11320,11320,0
20231023,184400,14440794440,11320,11320,11320,11320,0
20231023,184300,14440794440,11320,11320,11320,11320,0
20231023,184200,14440794440,11320,11320,11320,11320,0
20231023,184100,14440794440,11320,11320,11320,11320,0
20231023,184000,14440794440,11320,11320,11320,11320,0
20231023,183900,14440794440,11320,11320,11320,11320,0
20231023,183800,14440794440,11320,11320,11320,11320,0
20231023,183700,14440794440,11320,11320,11320,11320,0
20231023,183600,14440794440,11320,11320,11320,11320,0
20231023,183500,14440794440,11320,11320,11320,11320,0
20231023,183400,14440794440,11320,11320,11320,11320,0
20231023,183300,14440794440,11320,11320,11320,11320,0
20231023,183200,14440794440,11320,11320,11320,11320,0
20231023,183100,14440794440,11320,11320,11320,11320,0
20231023,183000,14440794440,11320,11320,11320,11320,0
20231023,182900,14440794440,11320,11320,11320,11320,0
20231023,182800,14440794440,11320,11320,11320,11320,0
20231023,182700,14440794440,11320,11320,11320,11320,0
20231023,182600,14440794440,11320,11320,11320,11320,0
20231023,182500,14440794440,11320,11320,11320,11320,0
20231023,182400,14440794440,11320,11320,11320,11320,0
20231023,182300,14440794440,11320,11320,11320,11320,0
20231023,182200,14440794440,11320,11320,11320,11320,0
20231023,182100,14440794440,11320,11320,11320,11320,0
20231023,182000,14440794440,11320,11320,11320,11320,0
20231023,181900,14440794440,11320,11320,11320,11320,0
20231023,181800,14440794440,11320,11320,11320,11320,32255
20231023,181700,14440794440,11320,11320,11320,11320,0
20231023,181600,14440794440,11320,11320,11320,11320,0
20231023,181500,14440794440,11320,11320,11320,11320,0
20231023,181400,14440794440,11320,11320,11320,11320,0
20231023,181300,14440794440,11320,11320,11320,11320,0
20231023,181200,14440794440,11320,11320,11320,11320,0
20231023,181100,14440794440,11320,11320,11320,11320,0
20231023,181000,14440794440,11320,11320,11320,11320,0
20231023,180900,14440794440,11320,11320,11320,11320,0
20231023,180800,14440794440,11320,11320,11320,11320,0
20231023,180700,14440794440,11320,11320,11320,11320,0
20231023,180600,14440794440,11320,11320,11320,11320,0
20231023,180500,14440794440,11320,11320,11320,11320,0
20231023,180400,14440794440,11320,11320,11320,11320,0
20231023,180300,14440794440,11320,11320,11320,11320,0
20231023,180200,14440794440,11320,11320,11320,11320,0
20231023,180100,14440794440,11320,11320,11320,11320,0
20231023,180000,14440794440,11320,11320,11320,11320,0
20231023,175900,14440794440,11320,11320,11320,11320,0
20231023,175800,14440794440,11320,11320,11320,11320,0
20231023,175700,14440794440,11320,11320,11320,11320,0
20231023,175600,14440794440,11320,11320,11320,11320,0
20231023,175500,14440794440,11320,11320,11320,11320,0
20231023,175400,14440794440,11320,11320,11320,11320,0
20231023,175300,14440794440,11320,11320,11320,11320,0
20231023,175200,14440794440,11320,11320,11320,11320,0
20231023,175100,14440794440,11320,11320,11320,11320,0
20231023,175000,14440794440,11320,11320,11320,11320,0
20231023,174900,14440794440,11320,11320,11320,11320,0
20231023,174800,14440794440,11320,11320,11320,11320,32255
20231023,174700,14440794440,11320,11320,11320,11320,0
20231023,174600,14440794440,11320,11320,11320,11320,0
20231023,174500,14440794440,11320,11320,11320,11320,0
20231023,174400,14440794440,11320,11320,11320,11320,0
20231023,174300,14440794440,11320,11320,11320,11320,0
20231023,174200,14440794440,11320,11320,11320,11320,0
20231023,174100,14440794440,11320,11320,11320,11320,0
20231023,174000,14440794440,11320,11320,11320,11320,0
20231023,173900,14440794440,11320,11320,11320,11320,0
20231023,173800,14440794440,11320,11320,11320,11320,0
20231023,173700,14440794440,11320,11320,11320,11320,0
20231023,173600,14440794440,11320,11320,11320,11320,0
20231023,173500,14440794440,11320,11320,11320,11320,0
20231023,173400,14440794440,11320,11320,11320,11320,0
20231023,173300,14440794440,11320,11320,11320,11320,0
20231023,173200,14440794440,11320,11320,11320,11320,0
20231023,173100,14440794440,11320,11320,11320,11320,0
20231023,173000,14440794440,11320,11320,11320,11320,0
20231023,172900,14440794440,11320,11320,11320,11320,0
20231023,172800,14440794440,11320,11320,11320,11320,0
20231023,172700,14440794440,11320,11320,11320,11320,0
20231023,172600,14440794440,11320,11320,11320,11320,0
20231023,172500,14440794440,11320,11320,11320,11320,0
20231023,172400,14440794440,11320,11320,11320,11320,0
20231023,172300,14440794440,11320,11320,11320,11320,0
20231023,172200,14440794440,11320,11320,11320,11320,0
20231023,172100,14440794440,11320,11320,11320,11320,0
20231023,172000,14440794440,11320,11320,11320,11320,0
20231023,171900,14440794440,11320,11320,11320,11320,0
20231023,171800,14440794440,11320,11320,11320,11320,32255
20231023,171700,14440794440,11320,11320,11320,11320,0
20231023,171600,14440794440,11320,11320,11320,11320,0
20231023,171500,14440794440,11320,11320,11320,11320,0
20231023,171400,14440794440,11320,11320,11320,11320,0
20231023,171300,14440794440,11320,11320,11320,11320,0
20231023,171200,14440794440,11320,11320,11320,11320,0
20231023,171100,14440794440,11320,11320,11320,11320,0
20231023,171000,14440794440,11320,11320,11320,11320,0
20231023,170900,14440794440,11320,11320,11320,11320,0
20231023,170800,14440794440,11320,11320,11320,11320,0
20231023,170700,14440794440,11320,11320,11320,11320,0
20231023,170600,14440794440,11320,11320,11320,11320,0
20231023,170500,14440794440,11320,11320,11320,11320,0
20231023,170400,14440794440,11320,11320,11320,11320,0
20231023,170300,14440794440,11320,11320,11320,11320,0
20231023,170200,14440794440,11320,11320,11320,11320,0
20231023,170100,14440794440,11320,11320,11320,11320,0
20231023,170000,14440794440,11320,11320,11320,11320,0
20231023,165900,14440794440,11320,11320,11320,11320,0
20231023,165800,14440794440,11320,11320,11320,11320,0
20231023,165700,14440794440,11320,11320,11320,11320,0
20231023,165600,14440794440,11320,11320,11320,11320,0
20231023,165500,14440794440,11320,11320,11320,11320,0
20231023,165400,14440794440,11320,11320,11320,11320,0
20231023,165300,14440794440,11320,11320,11320,11320,0
20231023,165200,14440794440,11320,11320,11320,11320,0
20231023,165100,14440794440,11320,11320,11320,11320,0
20231023,165000,14440794440,11320,11320,11320,11320,0
20231023,164900,14440794440,11320,11320,11320,11320,0
20231023,164800,14440794440,11320,11320,11320,11320,32255
20231023,164700,14440794440,11320,11320,11320,11320,0
20231023,164600,14440794440,11320,11320,11320,11320,0
20231023,164500,14440794440,11320,11320,11320,11320,0
20231023,164400,14440794440,11320,11320,11320,11320,0
20231023,164300,14440794440,11320,11320,11320,11320,0
20231023,164200,14440794440,11320,11320,11320,11320,0
20231023,164100,14440794440,11320,11320,11320,11320,0
20231023,164000,14440794440,11320,11320,11320,11320,0
20231023,163900,14440794440,11320,11320,11320,11320,0
20231023,163800,14440794440,11320,11320,11320,11320,0
20231023,163700,14440794440,11320,11320,11320,11320,0
20231023,163600,14440794440,11320,11320,11320,11320,0
20231023,163500,14440794440,11320,11320,11320,11320,0
20231023,163400,14440794440,11320,11320,11320,11320,0
20231023,163300,14440794440,11320,11320,11320,11320,0
20231023,163200,14440794440,11320,11320,11320,11320,0
20231023,163100,14440794440,11320,11320,11320,11320,0
20231023,163000,14440794440,11320,11320,11320,11320,0
20231023,162900,14440794440,11320,11320,11320,11320,0
20231023,162800,14440794440,11320,11320,11320,11320,0
20231023,162700,14440794440,11320,11320,11320,11320,0
20231023,162600,14440794440,11320,11320,11320,11320,0
20231023,162500,14440794440,11320,11320,11320,11320,0
20231023,162400,14440794440,11320,11320,11320,11320,0
20231023,162300,14440794440,11320,11320,11320,11320,0
20231023,162200,14440794440,11320,11320,11320,11320,0
20231023,162100,14440794440,11320,11320,11320,11320,0
20231023,162000,14440794440,11320,11320,11320,11320,0
20231023,161900,14440794440,11320,11320,11320,11320,0
20231023,161800,14440794440,11320,11320,11320,11320,32255
20231023,161700,14440794440,11320,11320,11320,11320,0
20231023,161600,14440794440,11320,11320,11320,11320,0
20231023,161500,14440794440,11320,11320,11320,11320,0
20231023,161400,14440794440,11320,11320,11320,11320,0
20231023,161300,14440794440,11320,11320,11320,11320,0
20231023,161200,14440794440,11320,11320,11320,11320,0
20231023,161100,14440794440,11320,11320,11320,11320,0
20231023,161000,14440794440,11320,11320,11320,11320,0
20231023,160900,14440794440,11320,11320,11320,11320,0
20231023,160800,14440794440,11320,11320,11320,11320,0
20231023,160700,14440794440,11320,11320,11320,11320,0
20231023,160600,14440794440,11320,11320,11320,11320,0
20231023,160500,14440794440,11320,11320,11320,11320,0
20231023,160400,14440794440,11320,11320,11320,11320,0
20231023,160300,14440794440,11320,11320,11320,11320,0
20231023,160200,14440794440,11320,11320,11320,11320,0
20231023,160100,14440794440,11320,11320,11320,11320,0
20231023,160000,14440794440,11320,11320,11320,11320,0
20231023,155900,14440794440,11320,11320,11320,11320,0
20231023,155800,14440794440,11320,11320,11320,11320,0
20231023,155700,14440794440,11320,11320,11320,11320,0
20231023,155600,14440794440,11320,11320,11320,11320,0
20231023,155500,14440794440,11320,11320,11320,11320,0
20231023,155400,14440794440,11320,11320,11320,11320,0
20231023,155300,14440794440,11320,11320,11320,11320,0
20231023,155200,14440794440,11320,11320,11320,11320,0
20231023,155100,14440794440,11320,11320,11320,11320,0
20231023,155000,14440794440,11320,11320,11320,11320,0
20231023,154900,14440794440,11320,11320,11320,11320,0
20231023,154800,14440794440,11320,11320,11320,11320,32255
20231023,154700,14440794440,11320,11320,11320,11320,0
20231023,154600,14440794440,11320,11320,11320,11320,0
20231023,154500,14440794440,11320,11320,11320,11320,0
20231023,154400,14440794440,11320,11320,11320,11320,0
20231023,154300,14440794440,11320,11320,11320,11320,0
20231023,154200,14440794440,11320,11320,11320,11320,0
20231023,154100,14440794440,11320,11320,11320,11320,0
20231023,154000,14440794440,11320,11320,11320,11320,0
20231023,153900,14440794440,11320,11320,11320,11320,0
20231023,153800,14440794440,11320,11320,11320,11320,0
20231023,153700,14440794440,11320,11320,11320,11320,0
20231023,153600,14440794440,11320,11320,11320,11320,0
20231023,153500,14440794440,11320,11320,11320,11320,0
20231023,153400,14440794440,11320,11320,11320,11320,0
20231023,153300,14440794440,11320,11320,11320,11320,0
20231023,153200,14440794440,11320,11320,11320,11320,0
20231023,153100,14440794440,11320,11320,11320,11320,0
20231023,153000,14440794440,11320,11320,11320,11320,32255
20231023,152900,14075667840,11340,11340,11340,11340,0
20231023,152800,14075667840,11340,11340,11340,11340,0
20231023,152700,14075667840,11340,11340,11340,11340,0
20231023,152600,14075667840,11340,11340,11340,11340,0
20231023,152500,14075667840,11340,11340,11340,11340,0
20231023,152400,14075667840,11340,11340,11340,11340,0
20231023,152300,14075667840,11340,11340,11340,11340,0
20231023,152200,14075667840,11340,11340,11340,11340,0
20231023,152100,14075667840,11340,11340,11340,11340,0
20231023,152000,14075667840,11340,11340,11340,11340,0
20231023,151900,14075667840,11340,11340,11350,11330,5168
20231023,151800,14017052020,11340,11360,11360,11340,3380
20231023,151700,13978707620,11360,11360,11360,11340,3279
20231023,151600,13941490120,11360,11350,11370,11340,3200
20231023,151500,13905177390,11350,11350,11360,11340,1915
20231023,151400,13883450020,11350,11370,11370,11340,1419
20231023,151300,13867345240,11350,11380,11380,11350,1681
20231023,151200,13848233220,11380,11380,11390,11370,1284
20231023,151100,13833621330,11380,11360,11380,11340,5080
20231023,151000,13775896110,11360,11350,11360,11340,2477
20231023,150900,13747793400,11350,11360,11360,11350,2368
20231023,150800,13720908680,11360,11360,11370,11350,1260
20231023,150700,13706593460,11360,11390,11390,11350,1970
20231023,150600,13684189130,11380,11370,11380,11350,2634
20231023,150500,13654261040,11360,11380,11380,11350,2026
20231023,150400,13631230290,11390,11360,11390,11350,1663
20231023,150300,13612348120,11390,11360,11390,11350,3220
20231023,150200,13575763440,11370,11370,11400,11370,446
20231023,150100,13570689220,11400,11390,11400,11370,2290
20231023,150000,13544610980,11360,11380,11400,11350,2321
20231023,145900,13518209090,11380,11380,11400,11380,1300
20231023,145800,13503400450,11380,11370,11380,11360,2270
20231023,145700,13477601050,11370,11380,11390,11370,3110
20231023,145600,13442213060,11390,11410,11410,11370,3545
20231023,145500,13401832560,11410,11400,11410,11390,2597
20231023,145400,13372227520,11400,11420,11430,11400,2324
20231023,145300,13345706320,11420,11410,11430,11400,4295
20231023,145200,13296672850,11410,11430,11440,11400,2865
20231023,145100,13263971750,11430,11420,11440,11410,4177
20231023,145000,13216243090,11410,11360,11420,11360,5311
20231023,144900,13155797760,11360,11370,11370,11350,1383
20231023,144800,13140088770,11370,11380,11400,11370,1879
20231023,144700,13118703460,11370,11370,11370,11340,2070
20231023,144600,13095191060,11360,11370,11380,11360,1050
20231023,144500,13083254830,11380,11350,11390,11350,2054
20231023,144400,13059924070,11350,11420,11420,11350,8806
20231023,144300,12959917400,11420,11370,11430,11350,10973
20231023,144200,12834903660,11360,11320,11380,11320,5445
20231023,144100,12773084290,11330,11400,11430,11310,6024
20231023,144000,12704564710,11430,11490,11500,11370,7370
20231023,143900,12620349090,11490,11350,11490,11340,16325
20231023,143800,12433987630,11370,11320,11380,11290,6262
20231023,143700,12362968160,11330,11220,11350,11200,10907
20231023,143600,12239837600,11220,11210,11240,11210,1540
20231023,143500,12222554220,11210,11200,11220,11200,855
20231023,143400,12212969460,11200,11240,11240,11200,1197
20231023,143300,12199536290,11250,11230,11250,11230,3041
20231023,143200,12165353360,11240,11230,11240,11230,1131
20231023,143100,12152651190,11230,11240,11250,11230,1773
20231023,143000,12132723010,11240,11190,11240,11180,4979
20231023,142900,12076932660,11180,11190,11190,11180,233
20231023,142800,12074327340,11180,11180,11190,11180,377
20231023,142700,12070111940,11190,11160,11190,11150,2484
20231023,142600,12042369550,11160,11200,11200,11160,2460
20231023,142500,12014869200,11190,11180,11190,11160,1701
20231023,142400,11995850510,11160,11190,11200,11160,1939
20231023,142300,11974169130,11200,11150,11200,11150,2801
20231023,142200,11942851780,11150,11160,11160,11140,913
20231023,142100,11932669620,11150,11160,11160,11150,766
20231023,142000,11924123320,11160,11140,11160,11130,1567
20231023,141900,11906659440,11140,11150,11150,11140,526
20231023,141800,11900798650,11140,11140,11160,11140,982
20231023,141700,11889850890,11150,11160,11160,11150,2294
20231023,141600,11864269450,11150,11150,11170,11150,390
20231023,141500,11859919380,11170,11150,11170,11130,1763
20231023,141400,11840265100,11140,11160,11160,11140,679
20231023,141300,11832695360,11160,11150,11160,11140,3382
20231023,141200,11794985580,11140,11150,11150,11140,330
20231023,141100,11791308480,11150,11140,11160,11140,760
20231023,141000,11782835930,11150,11130,11160,11130,1335
20231023,140900,11767956140,11130,11140,11150,11130,504
20231023,140800,11762341970,11140,11130,11150,11130,792
20231023,140700,11753514990,11150,11130,11150,11130,1636
20231023,140600,11735299820,11120,11130,11130,11120,1551
20231023,140500,11718050760,11130,11150,11150,11130,1359
20231023,140400,11702910670,11140,11130,11140,11120,589
20231023,140300,11696351980,11140,11140,11140,11120,660
20231023,140200,11689005370,11150,11120,11170,11120,2056
20231023,140100,11666095120,11130,11110,11140,11110,2170
20231023,140000,11641965590,11110,11130,11130,11110,685
20231023,135900,11634350860,11130,11130,11170,11130,2025
20231023,135800,11611785640,11130,11120,11130,11110,1324
20231023,135700,11597069230,11120,11120,11120,11120,484
20231023,135600,11591687150,11130,11120,11130,11120,638
20231023,135500,11584589020,11130,11130,11130,11120,587
20231023,135400,11578059240,11130,11130,11140,11130,502
20231023,135300,11572471800,11130,11130,11140,11130,1184
20231023,135200,11559293740,11130,11110,11130,11110,1035
20231023,135100,11547788580,11110,11140,11140,11110,2950
20231023,135000,11514982620,11120,11130,11140,11120,1782
20231023,134900,11495158780,11130,11130,11130,11120,1163
20231023,134800,11482217170,11130,11130,11130,11120,661
20231023,134700,11474862770,11140,11130,11140,11120,502
20231023,134600,11469274410,11120,11140,11140,11120,1047
20231023,134500,11457625990,11140,11140,11140,11120,500
20231023,134400,11452058870,11140,11120,11140,11120,340
20231023,134300,11448271290,11140,11140,11140,11120,1790
20231023,134200,11428339550,11150,11140,11150,11130,627
20231023,134100,11421354320,11140,11140,11150,11120,794
20231023,134000,11412509890,11130,11110,11140,11110,1012
20231023,133900,11401252720,11120,11120,11130,11110,1564
20231023,133800,11383865510,11120,11130,11140,11110,3283
20231023,133700,11347361570,11130,11140,11140,11130,512
20231023,133600,11341662610,11130,11140,11140,11130,1417
20231023,133500,11325889560,11140,11130,11140,11130,401
20231023,133400,11321425290,11140,11130,11140,11130,977
20231023,133300,11310547630,11130,11130,11140,11120,590
20231023,133200,11303981420,11130,11130,11140,11130,437
20231023,133100,11299117510,11130,11130,11140,11120,1399
20231023,133000,11283543190,11140,11140,11150,11130,1165
20231023,132900,11270566770,11150,11140,11150,11130,3083
20231023,132800,11236227690,11140,11150,11150,11140,2068
20231023,132700,11213171440,11160,11160,11160,11150,601
20231023,132600,11206466120,11160,11160,11170,11150,777
20231023,132500,11197797200,11160,11170,11170,11150,1319
20231023,132400,11183080080,11160,11160,11170,11160,475
20231023,132300,11177779060,11160,11180,11180,11160,1005
20231023,132200,11166554560,11180,11180,11190,11170,2614
20231023,132100,11137333680,11190,11200,11210,11180,5500
20231023,132000,11075778930,11200,11200,11200,11190,722
20231023,131900,11067697050,11200,11190,11200,11190,1177
20231023,131800,11054525510,11190,11190,11200,11190,122
20231023,131700,11053160310,11200,11210,11210,11190,1572
20231023,131600,11035560950,11210,11220,11230,11210,961
20231023,131500,11024777420,11220,11230,11240,11220,418
20231023,131400,11020086300,11230,11230,11240,11220,1220
20231023,131300,11006384750,11230,11210,11240,11200,3745
20231023,131200,10964368080,11210,11210,11210,11200,1019
20231023,131100,10952945950,11210,11210,11220,11200,675
20231023,131000,10945380070,11210,11210,11220,11210,538
20231023,130900,10939349030,11210,11210,11220,11210,417
20231023,130800,10934674380,11210,11190,11230,11190,2262
20231023,130700,10909315610,11200,11180,11200,11170,780
20231023,130600,10900594310,11170,11180,11190,11170,1558
20231023,130500,10883178400,11180,11160,11200,11160,1336
20231023,130400,10868252870,11160,11180,11180,11150,1096
20231023,130300,10856015400,11180,11160,11190,11160,716
20231023,130200,10848013280,11150,11160,11170,11140,1165
20231023,130100,10835022260,11160,11150,11190,11130,2901
20231023,130000,10802688720,11140,11150,11150,11140,925
20231023,125900,10792376040,11150,11150,11160,11150,709
20231023,125800,10784469650,11150,11160,11170,11150,1291
20231023,125700,10770061130,11170,11150,11170,11150,1390
20231023,125600,10754547700,11160,11170,11170,11160,792
20231023,125500,10745706370,11170,11160,11180,11160,517
20231023,125400,10739931380,11160,11160,11170,11150,2582
20231023,125300,10711123060,11160,11180,11180,11160,1881
20231023,125200,10690117150,11180,11200,11210,11170,3902
20231023,125100,10646472210,11200,11210,11210,11200,1564
20231023,125000,10628953510,11210,11210,11210,11200,129
20231023,124900,10627508200,11200,11210,11210,11200,853
20231023,124800,10617952480,11210,11230,11230,11210,425
20231023,124700,10613184440,11230,11230,11230,11210,437
20231023,124600,10608280860,11220,11220,11230,11210,616
20231023,124500,10601372230,11230,11240,11240,11210,2711
20231023,124400,10570942810,11240,11250,11250,11240,147
20231023,124300,10569290170,11240,11230,11240,11230,555
20231023,124200,10563054800,11230,11210,11230,11210,1196
20231023,124100,10549639640,11210,11210,11230,11210,208
20231023,124000,10547304350,11210,11220,11230,11210,565
20231023,123900,10540966880,11230,11210,11230,11210,590
20231023,123800,10534349810,11220,11230,11230,11210,577
20231023,123700,10527876260,11230,11210,11230,11210,290
20231023,123600,10524623790,11210,11220,11220,11200,1176
20231023,123500,10511436920,11220,11230,11230,11220,342
20231023,123400,10507597720,11230,11240,11240,11220,454
20231023,123300,10502497420,11240,11220,11250,11220,255
20231023,123200,10499633120,11220,11240,11240,11220,231
20231023,123100,10497038000,11240,11230,11250,11220,600
20231023,123000,10490297710,11220,11230,11250,11210,4796
20231023,122900,10436475220,11230,11230,11240,11230,798
20231023,122800,10427512340,11230,11220,11230,11220,789
20231023,122700,10418656110,11220,11220,11230,11210,1084
20231023,122600,10406494000,11220,11220,11240,11210,1986
20231023,122500,10384212010,11220,11190,11220,11180,2849
20231023,122400,10352324310,11180,11210,11210,11180,3678
20231023,122300,10311149540,11210,11200,11220,11190,910
20231023,122200,10300955370,11210,11220,11220,11200,4470
20231023,122100,10250872640,11230,11220,11230,11220,647
20231023,122000,10243613260,11240,11240,11250,11210,8014
20231023,121900,10153641810,11240,11250,11250,11240,1031
20231023,121800,10142050450,11250,11260,11260,11240,1033
20231023,121700,10130428820,11260,11250,11260,11250,439
20231023,121600,10125489150,11250,11270,11270,11250,892
20231023,121500,10115442660,11270,11270,11280,11270,732
20231023,121400,10107189900,11270,11280,11280,11270,213
20231023,121300,10104789050,11270,11250,11270,11240,650
20231023,121200,10097475540,11250,11240,11260,11240,573
20231023,121100,10091029150,11260,11250,11260,11240,1118
20231023,121000,10078452810,11260,11270,11270,11250,487
20231023,120900,10072968590,11270,11270,11270,11260,1965
20231023,120800,10050836180,11270,11270,11280,11270,1378
20231023,120700,10035305620,11280,11280,11290,11280,810
20231023,120600,10026168550,11290,11280,11290,11280,254
20231023,120500,10023302630,11280,11280,11290,11280,888
20231023,120400,10013282210,11290,11280,11290,11270,515
20231023,120300,10007474830,11280,11260,11290,11260,643
20231023,120200,10000227910,11270,11320,11320,11260,2204
20231023,120100,9975318130,11320,11310,11320,11310,74
20231023,120000,9974480510,11310,11310,11320,11310,1042
20231023,115900,9962689950,11310,11320,11320,11310,190
20231023,115800,9960540280,11320,11300,11320,11300,793
20231023,115700,9951574300,11310,11310,11320,11300,997
20231023,115600,9940298080,11320,11310,11320,11310,661
20231023,115500,9932819840,11310,11310,11320,11310,377
20231023,115400,9928553310,11320,11270,11320,11270,1567
20231023,115300,9910856710,11280,11270,11280,11270,847
20231023,115200,9901308070,11270,11270,11290,11260,846
20231023,115100,9891773050,11260,11270,11270,11260,788
20231023,115000,9882898830,11280,11290,11290,11250,1889
20231023,114900,9861603630,11280,11270,11290,11270,988
20231023,114800,9850460200,11260,11270,11270,11250,448
20231023,114700,9845418020,11270,11250,11270,11250,798
20231023,114600,9836435280,11260,11260,11270,11250,794
20231023,114500,9827497040,11280,11250,11280,11240,1751
20231023,114400,9807797550,11250,11280,11280,11240,1340
20231023,114300,9792715990,11280,11290,11300,11270,910
20231023,114200,9782448340,11290,11290,11300,11280,724
20231023,114100,9774274400,11280,11250,11280,11240,920
20231023,114000,9763918060,11250,11250,11250,11250,1027
20231023,113900,9752364310,11260,11250,11260,11250,402
20231023,113800,9747840040,11260,11250,11260,11250,521
20231023,113700,9741975790,11260,11270,11280,11260,378
20231023,113600,9737716100,11270,11280,11300,11270,852
20231023,113500,9728101380,11280,11250,11280,11250,728
20231023,113400,9719903940,11250,11250,11270,11250,1045
20231023,113300,9708145660,11240,11260,11260,11240,2776
20231023,113200,9676907820,11260,11270,11280,11260,1099
20231023,113100,9664527480,11270,11260,11290,11260,718
20231023,113000,9656428390,11260,11280,11280,11250,5172
20231023,112900,9598199280,11280,11280,11290,11270,933
20231023,112800,9587678410,11280,11290,11290,11270,1077
20231023,112700,9575526910,11270,11290,11290,11270,546
20231023,112600,9569371450,11280,11280,11290,11280,375
20231023,112500,9565141130,11270,11290,11290,11270,4045
20231023,112400,9519529700,11300,11340,11340,11290,2633
20231023,112300,9489748440,11330,11330,11350,11330,1055
20231023,112200,9477790320,11340,11340,11360,11340,891
20231023,112100,9467680110,11340,11320,11350,11320,474
20231023,112000,9462304350,11330,11350,11360,11310,2456
20231023,111900,9434482630,11360,11360,11360,11350,1166
20231023,111800,9421244480,11350,11300,11360,11300,7402
20231023,111700,9337575860,11300,11280,11300,11270,1241
20231023,111600,9323577700,11280,11320,11320,11280,3109
20231023,111500,9288440630,11330,11340,11340,11310,769
20231023,111400,9279730120,11340,11360,11360,11310,1370
20231023,111300,9264187680,11370,11320,11380,11320,2825
20231023,111200,9232113780,11320,11270,11330,11270,2108
20231023,111100,9208339120,11270,11320,11320,11270,3112
20231023,111000,9173188940,11320,11350,11350,11320,3134
20231023,110900,9137663800,11350,11380,11380,11340,1315
20231023,110800,9122727920,11380,11350,11420,11330,4282
20231023,110700,9073976050,11330,11320,11360,11310,2122
20231023,110600,9049942210,11310,11290,11320,11290,2337
20231023,110500,9023508620,11320,11290,11350,11290,6050
20231023,110400,8955036240,11320,11280,11320,11270,3714
20231023,110300,8913095530,11290,11290,11300,11280,1237
20231023,110200,8899130120,11290,11300,11310,11270,1135
20231023,110100,8886315430,11310,11270,11310,11250,962
20231023,110000,8875472180,11250,11280,11300,11230,3081
20231023,105900,8840736560,11290,11270,11290,11240,2783
20231023,105800,8809395160,11280,11290,11300,11270,1843
20231023,105700,8788594250,11300,11330,11330,11300,5117
20231023,105600,8730728070,11340,11340,11360,11320,3758
20231023,105500,8688135180,11340,11340,11390,11320,2439
20231023,105400,8660473100,11350,11390,11410,11340,5732
20231023,105300,8595350700,11390,11400,11430,11390,1861
20231023,105200,8574144480,11400,11470,11470,11400,1880
20231023,105100,8552678810,11470,11420,11470,11400,921
20231023,105000,8542151190,11430,11420,11430,11400,1765
20231023,104900,8522002040,11420,11400,11430,11390,1256
20231023,104800,8507668300,11400,11450,11460,11360,5209
20231023,104700,8448253750,11460,11390,11470,11350,8437
20231023,104600,8352091840,11400,11470,11480,11400,5500
20231023,104500,8289212550,11470,11500,11510,11470,1867
20231023,104400,8267761610,11500,11560,11570,11500,9381
20231023,104300,8159728570,11560,11570,11570,11560,2649
20231023,104200,8129091360,11570,11580,11580,11570,1849
20231023,104100,8107696240,11600,11610,11640,11580,2010
20231023,104000,8084374170,11610,11620,11630,11600,1179
20231023,103900,8070677450,11610,11590,11610,11590,1502
20231023,103800,8053261910,11590,11630,11630,11590,2527
20231023,103700,8023943460,11630,11670,11680,11630,3493
20231023,103600,7983217340,11680,11690,11690,11650,1798
20231023,103500,7962232010,11680,11690,11690,11670,2407
20231023,103400,7934112130,11680,11680,11700,11680,2166
20231023,103300,7908796290,11690,11680,11690,11650,3470
20231023,103200,7868274900,11680,11630,11700,11630,13545
20231023,103100,7710153180,11640,11640,11660,11630,2586
20231023,103000,7680045570,11630,11640,11670,11630,2143
20231023,102900,7655086320,11630,11610,11640,11600,2293
20231023,102800,7628441820,11620,11610,11630,11590,1046
20231023,102700,7616304350,11610,11590,11610,11580,1177
20231023,102600,7602655160,11590,11600,11630,11590,2496
20231023,102500,7573711100,11600,11600,11620,11580,4339
20231023,102400,7523378360,11590,11640,11640,11590,6042
20231023,102300,7453296760,11640,11560,11640,11560,2977
20231023,102200,7418756260,11560,11610,11610,11550,3596
20231023,102100,7377112880,11590,11660,11660,11590,2829
20231023,102000,7344262160,11650,11680,11680,11630,2674
20231023,101900,7313084080,11680,11690,11690,11660,1140
20231023,101800,7299771000,11690,11680,11700,11640,7435
20231023,101700,7212967020,11690,11590,11690,11590,6103
20231023,101600,7141773730,11590,11600,11650,11560,4156
20231023,101500,7093531580,11600,11540,11610,11540,3285
20231023,101400,7055530440,11550,11590,11600,11530,3564
20231023,101300,7014316550,11570,11590,11610,11570,1708
20231023,101200,6994521760,11570,11600,11610,11550,3831
20231023,101100,6950201100,11600,11610,11620,11600,1187
20231023,101000,6936422700,11610,11630,11630,11600,2765
20231023,100900,6904296410,11630,11620,11630,11610,1431
20231023,100800,6887661380,11620,11610,11640,11600,1588
20231023,100700,6869209860,11610,11570,11610,11570,1742
20231023,100600,6849006530,11570,11620,11620,11560,4733
20231023,100500,6794148160,11620,11640,11660,11620,1965
20231023,100400,6771281850,11650,11610,11660,11610,2004
20231023,100300,6747949540,11610,11670,11670,11610,5776
20231023,100200,6680736880,11660,11660,11710,11660,13045
20231023,100100,6528319840,11660,11670,11670,11650,3605
20231023,100000,6486272820,11680,11690,11690,11580,19130
20231023,095900,6263945370,11680,11650,11690,11640,8312
20231023,095800,6166991130,11650,11630,11650,11630,1878
20231023,095700,6145126880,11630,11630,11640,11610,1951
20231023,095600,6122443150,11630,11620,11640,11610,4674
20231023,095500,6068125590,11630,11630,11640,11620,2424
20231023,095400,6039927120,11630,11630,11640,11610,1946
20231023,095300,6017309870,11640,11620,11650,11620,3002
20231023,095200,5982388110,11630,11640,11640,11620,2298
20231023,095100,5955665970,11630,11640,11660,11630,4794
20231023,095000,5899819800,11630,11610,11640,11600,2135
20231023,094900,5874997670,11610,11630,11630,11610,3795
20231023,094800,5830899910,11620,11600,11620,11600,1677
20231023,094700,5811429720,11600,11660,11660,11600,3763
20231023,094600,5767665100,11660,11640,11660,11620,4248
20231023,094500,5718207630,11640,11630,11640,11600,3253
20231023,094400,5680376330,11640,11610,11640,11590,4924
20231023,094300,5623225870,11610,11620,11620,11580,4175
20231023,094200,5574781140,11620,11590,11690,11580,8754
20231023,094100,5472828990,11580,11630,11660,11580,8540
20231023,094000,5373507540,11630,11590,11630,11580,4924
20231023,093900,5316375120,11590,11540,11660,11540,15686
20231023,093800,5134474640,11540,11530,11590,11530,6488
20231023,093700,5059499690,11530,11570,11580,11530,3174
20231023,093600,5022842330,11570,11610,11610,11570,3199
20231023,093500,4985773990,11600,11500,11620,11480,12569
20231023,093400,4840858720,11510,11660,11760,11490,23971
20231023,093300,4561928230,11660,11430,11660,11430,22148
20231023,093200,4307121550,11430,11390,11440,11380,9626
20231023,093100,4197272350,11390,11300,11390,11280,9192
20231023,093000,4092848120,11290,11280,11300,11270,1476
20231023,092900,4076189630,11280,11260,11280,11240,1724
20231023,092800,4056781630,11250,11200,11260,11180,3563
20231023,092700,4016859230,11210,11220,11220,11200,4096
20231023,092600,3970948200,11220,11240,11250,11220,5592
20231023,092500,3908139440,11240,11290,11300,11240,6589
20231023,092400,3833900460,11290,11340,11340,11290,2173
20231023,092300,3809303390,11350,11350,11380,11340,4197
20231023,092200,3761631050,11350,11400,11400,11350,3967
20231023,092100,3716549570,11390,11260,11390,11250,24848
20231023,092000,3435242380,11260,11360,11370,11260,11009
20231023,091900,3310651690,11370,11400,11400,11300,20684
20231023,091800,3075561260,11410,11390,11440,11380,15121
20231023,091700,2902980070,11390,11370,11400,11370,9497
20231023,091600,2794888380,11370,11290,11400,11270,14355
20231023,091500,2632081810,11290,11390,11410,11290,12381
20231023,091400,2491636900,11400,11210,11410,11210,39590
20231023,091300,2043064370,11210,11250,11250,11180,13671
20231023,091200,1889721690,11240,11180,11250,11180,25341
20231023,091100,1605560330,11190,11160,11190,11150,10446
20231023,091000,1488896830,11160,11170,11190,11130,14862
20231023,090900,1323043000,11180,11000,11200,11000,19785
20231023,090800,1103054740,10990,10940,11000,10940,2750
20231023,090700,1072893790,10940,10900,10950,10900,7564
20231023,090600,990233760,10900,10880,10900,10850,7012
20231023,090500,913953340,10890,10960,10980,10870,18580
20231023,090400,710462470,10960,10890,10960,10890,15832
20231023,090300,537247700,10880,10870,10890,10840,10304
20231023,090200,425357530,10870,10880,10890,10860,5317
20231023,090100,367541230,10880,10890,10890,10820,11628
20231023,090000,241473110,10870,10830,10890,10820,21399