stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,205200,18498467400,6670,6670,6670,6670,26682
20231011,205100,18498467400,6670,6670,6670,6670,0
20231011,205000,18498467400,6670,6670,6670,6670,0
20231011,204900,18498467400,6670,6670,6670,6670,0
20231011,204800,18498467400,6670,6670,6670,6670,0
20231011,204700,18498467400,6670,6670,6670,6670,0
20231011,204600,18498467400,6670,6670,6670,6670,0
20231011,204500,18498467400,6670,6670,6670,6670,0
20231011,204400,18498467400,6670,6670,6670,6670,0
20231011,204300,18498467400,6670,6670,6670,6670,0
20231011,204200,18498467400,6670,6670,6670,6670,0
20231011,204100,18498467400,6670,6670,6670,6670,0
20231011,204000,18498467400,6670,6670,6670,6670,0
20231011,203900,18498467400,6670,6670,6670,6670,0
20231011,203800,18498467400,6670,6670,6670,6670,0
20231011,203700,18498467400,6670,6670,6670,6670,0
20231011,203600,18498467400,6670,6670,6670,6670,0
20231011,203500,18498467400,6670,6670,6670,6670,0
20231011,203400,18498467400,6670,6670,6670,6670,0
20231011,203300,18498467400,6670,6670,6670,6670,0
20231011,203200,18498467400,6670,6670,6670,6670,0
20231011,203100,18498467400,6670,6670,6670,6670,0
20231011,203000,18498467400,6670,6670,6670,6670,0
20231011,202900,18498467400,6670,6670,6670,6670,0
20231011,202800,18498467400,6670,6670,6670,6670,0
20231011,202700,18498467400,6670,6670,6670,6670,0
20231011,202600,18498467400,6670,6670,6670,6670,0
20231011,202500,18498467400,6670,6670,6670,6670,0
20231011,202400,18498467400,6670,6670,6670,6670,0
20231011,202300,18498467400,6670,6670,6670,6670,0
20231011,202200,18498467400,6670,6670,6670,6670,26682
20231011,202100,18498467400,6670,6670,6670,6670,0
20231011,202000,18498467400,6670,6670,6670,6670,0
20231011,201900,18498467400,6670,6670,6670,6670,0
20231011,201800,18498467400,6670,6670,6670,6670,0
20231011,201700,18498467400,6670,6670,6670,6670,0
20231011,201600,18498467400,6670,6670,6670,6670,0
20231011,201500,18498467400,6670,6670,6670,6670,0
20231011,201400,18498467400,6670,6670,6670,6670,0
20231011,201300,18498467400,6670,6670,6670,6670,0
20231011,201200,18498467400,6670,6670,6670,6670,0
20231011,201100,18498467400,6670,6670,6670,6670,0
20231011,201000,18498467400,6670,6670,6670,6670,0
20231011,200900,18498467400,6670,6670,6670,6670,0
20231011,200800,18498467400,6670,6670,6670,6670,0
20231011,200700,18498467400,6670,6670,6670,6670,0
20231011,200600,18498467400,6670,6670,6670,6670,0
20231011,200500,18498467400,6670,6670,6670,6670,0
20231011,200400,18498467400,6670,6670,6670,6670,0
20231011,200300,18498467400,6670,6670,6670,6670,0
20231011,200200,18498467400,6670,6670,6670,6670,0
20231011,200100,18498467400,6670,6670,6670,6670,0
20231011,200000,18498467400,6670,6670,6670,6670,0
20231011,195900,18498467400,6670,6670,6670,6670,0
20231011,195800,18498467400,6670,6670,6670,6670,0
20231011,195700,18498467400,6670,6670,6670,6670,0
20231011,195600,18498467400,6670,6670,6670,6670,0
20231011,195500,18498467400,6670,6670,6670,6670,0
20231011,195400,18498467400,6670,6670,6670,6670,0
20231011,195300,18498467400,6670,6670,6670,6670,0
20231011,195200,18498467400,6670,6670,6670,6670,26682
20231011,195100,18498467400,6670,6670,6670,6670,0
20231011,195000,18498467400,6670,6670,6670,6670,0
20231011,194900,18498467400,6670,6670,6670,6670,0
20231011,194800,18498467400,6670,6670,6670,6670,0
20231011,194700,18498467400,6670,6670,6670,6670,0
20231011,194600,18498467400,6670,6670,6670,6670,0
20231011,194500,18498467400,6670,6670,6670,6670,0
20231011,194400,18498467400,6670,6670,6670,6670,0
20231011,194300,18498467400,6670,6670,6670,6670,0
20231011,194200,18498467400,6670,6670,6670,6670,0
20231011,194100,18498467400,6670,6670,6670,6670,0
20231011,194000,18498467400,6670,6670,6670,6670,0
20231011,193900,18498467400,6670,6670,6670,6670,0
20231011,193800,18498467400,6670,6670,6670,6670,0
20231011,193700,18498467400,6670,6670,6670,6670,0
20231011,193600,18498467400,6670,6670,6670,6670,0
20231011,193500,18498467400,6670,6670,6670,6670,0
20231011,193400,18498467400,6670,6670,6670,6670,0
20231011,193300,18498467400,6670,6670,6670,6670,0
20231011,193200,18498467400,6670,6670,6670,6670,0
20231011,193100,18498467400,6670,6670,6670,6670,0
20231011,193000,18498467400,6670,6670,6670,6670,0
20231011,192900,18498467400,6670,6670,6670,6670,0
20231011,192800,18498467400,6670,6670,6670,6670,0
20231011,192700,18498467400,6670,6670,6670,6670,0
20231011,192600,18498467400,6670,6670,6670,6670,0
20231011,192500,18498467400,6670,6670,6670,6670,0
20231011,192400,18498467400,6670,6670,6670,6670,0
20231011,192300,18498467400,6670,6670,6670,6670,0
20231011,192200,18498467400,6670,6670,6670,6670,26682
20231011,192100,18498467400,6670,6670,6670,6670,0
20231011,192000,18498467400,6670,6670,6670,6670,0
20231011,191900,18498467400,6670,6670,6670,6670,0
20231011,191800,18498467400,6670,6670,6670,6670,0
20231011,191700,18498467400,6670,6670,6670,6670,0
20231011,191600,18498467400,6670,6670,6670,6670,0
20231011,191500,18498467400,6670,6670,6670,6670,0
20231011,191400,18498467400,6670,6670,6670,6670,0
20231011,191300,18498467400,6670,6670,6670,6670,0
20231011,191200,18498467400,6670,6670,6670,6670,0
20231011,191100,18498467400,6670,6670,6670,6670,0
20231011,191000,18498467400,6670,6670,6670,6670,0
20231011,190900,18498467400,6670,6670,6670,6670,0
20231011,190800,18498467400,6670,6670,6670,6670,0
20231011,190700,18498467400,6670,6670,6670,6670,0
20231011,190600,18498467400,6670,6670,6670,6670,0
20231011,190500,18498467400,6670,6670,6670,6670,0
20231011,190400,18498467400,6670,6670,6670,6670,0
20231011,190300,18498467400,6670,6670,6670,6670,0
20231011,190200,18498467400,6670,6670,6670,6670,0
20231011,190100,18498467400,6670,6670,6670,6670,0
20231011,190000,18498467400,6670,6670,6670,6670,0
20231011,185900,18498467400,6670,6670,6670,6670,0
20231011,185800,18498467400,6670,6670,6670,6670,0
20231011,185700,18498467400,6670,6670,6670,6670,0
20231011,185600,18498467400,6670,6670,6670,6670,0
20231011,185500,18498467400,6670,6670,6670,6670,0
20231011,185400,18498467400,6670,6670,6670,6670,0
20231011,185300,18498467400,6670,6670,6670,6670,0
20231011,185200,18498467400,6670,6670,6670,6670,26682
20231011,185100,18498467400,6670,6670,6670,6670,0
20231011,185000,18498467400,6670,6670,6670,6670,0
20231011,184900,18498467400,6670,6670,6670,6670,0
20231011,184800,18498467400,6670,6670,6670,6670,0
20231011,184700,18498467400,6670,6670,6670,6670,0
20231011,184600,18498467400,6670,6670,6670,6670,0
20231011,184500,18498467400,6670,6670,6670,6670,0
20231011,184400,18498467400,6670,6670,6670,6670,0
20231011,184300,18498467400,6670,6670,6670,6670,0
20231011,184200,18498467400,6670,6670,6670,6670,0
20231011,184100,18498467400,6670,6670,6670,6670,0
20231011,184000,18498467400,6670,6670,6670,6670,0
20231011,183900,18498467400,6670,6670,6670,6670,0
20231011,183800,18498467400,6670,6670,6670,6670,0
20231011,183700,18498467400,6670,6670,6670,6670,0
20231011,183600,18498467400,6670,6670,6670,6670,0
20231011,183500,18498467400,6670,6670,6670,6670,0
20231011,183400,18498467400,6670,6670,6670,6670,0
20231011,183300,18498467400,6670,6670,6670,6670,0
20231011,183200,18498467400,6670,6670,6670,6670,0
20231011,183100,18498467400,6670,6670,6670,6670,0
20231011,183000,18498467400,6670,6670,6670,6670,0
20231011,182900,18498467400,6670,6670,6670,6670,0
20231011,182800,18498467400,6670,6670,6670,6670,0
20231011,182700,18498467400,6670,6670,6670,6670,0
20231011,182600,18498467400,6670,6670,6670,6670,0
20231011,182500,18498467400,6670,6670,6670,6670,0
20231011,182400,18498467400,6670,6670,6670,6670,0
20231011,182300,18498467400,6670,6670,6670,6670,0
20231011,182200,18498467400,6670,6670,6670,6670,26682
20231011,182100,18498467400,6670,6670,6670,6670,0
20231011,182000,18498467400,6670,6670,6670,6670,0
20231011,181900,18498467400,6670,6670,6670,6670,0
20231011,181800,18498467400,6670,6670,6670,6670,0
20231011,181700,18498467400,6670,6670,6670,6670,0
20231011,181600,18498467400,6670,6670,6670,6670,0
20231011,181500,18498467400,6670,6670,6670,6670,0
20231011,181400,18498467400,6670,6670,6670,6670,0
20231011,181300,18498467400,6670,6670,6670,6670,0
20231011,181200,18498467400,6670,6670,6670,6670,0
20231011,181100,18498467400,6670,6670,6670,6670,0
20231011,181000,18498467400,6670,6670,6670,6670,0
20231011,180900,18498467400,6670,6670,6670,6670,0
20231011,180800,18498467400,6670,6670,6670,6670,0
20231011,180700,18498467400,6670,6670,6670,6670,0
20231011,180600,18498467400,6670,6670,6670,6670,0
20231011,180500,18498467400,6670,6670,6670,6670,0
20231011,180400,18498467400,6670,6670,6670,6670,0
20231011,180300,18498467400,6670,6670,6670,6670,0
20231011,180200,18498467400,6670,6670,6670,6670,0
20231011,180100,18498467400,6670,6670,6670,6670,0
20231011,180000,18498467400,6670,6670,6670,6670,0
20231011,175900,18498467400,6670,6670,6670,6670,0
20231011,175800,18498467400,6670,6670,6670,6670,0
20231011,175700,18498467400,6670,6670,6670,6670,0
20231011,175600,18498467400,6670,6670,6670,6670,0
20231011,175500,18498467400,6670,6670,6670,6670,0
20231011,175400,18498467400,6670,6670,6670,6670,0
20231011,175300,18498467400,6670,6670,6670,6670,0
20231011,175200,18498467400,6670,6670,6670,6670,26682
20231011,175100,18498467400,6670,6670,6670,6670,0
20231011,175000,18498467400,6670,6670,6670,6670,0
20231011,174900,18498467400,6670,6670,6670,6670,0
20231011,174800,18498467400,6670,6670,6670,6670,0
20231011,174700,18498467400,6670,6670,6670,6670,0
20231011,174600,18498467400,6670,6670,6670,6670,0
20231011,174500,18498467400,6670,6670,6670,6670,0
20231011,174400,18498467400,6670,6670,6670,6670,0
20231011,174300,18498467400,6670,6670,6670,6670,0
20231011,174200,18498467400,6670,6670,6670,6670,0
20231011,174100,18498467400,6670,6670,6670,6670,0
20231011,174000,18498467400,6670,6670,6670,6670,0
20231011,173900,18498467400,6670,6670,6670,6670,0
20231011,173800,18498467400,6670,6670,6670,6670,0
20231011,173700,18498467400,6670,6670,6670,6670,0
20231011,173600,18498467400,6670,6670,6670,6670,0
20231011,173500,18498467400,6670,6670,6670,6670,0
20231011,173400,18498467400,6670,6670,6670,6670,0
20231011,173300,18498467400,6670,6670,6670,6670,0
20231011,173200,18498467400,6670,6670,6670,6670,0
20231011,173100,18498467400,6670,6670,6670,6670,0
20231011,173000,18498467400,6670,6670,6670,6670,0
20231011,172900,18498467400,6670,6670,6670,6670,0
20231011,172800,18498467400,6670,6670,6670,6670,0
20231011,172700,18498467400,6670,6670,6670,6670,0
20231011,172600,18498467400,6670,6670,6670,6670,0
20231011,172500,18498467400,6670,6670,6670,6670,0
20231011,172400,18498467400,6670,6670,6670,6670,0
20231011,172300,18498467400,6670,6670,6670,6670,0
20231011,172200,18498467400,6670,6670,6670,6670,26682
20231011,172100,18498467400,6670,6670,6670,6670,0
20231011,172000,18498467400,6670,6670,6670,6670,0
20231011,171900,18498467400,6670,6670,6670,6670,0
20231011,171800,18498467400,6670,6670,6670,6670,0
20231011,171700,18498467400,6670,6670,6670,6670,0
20231011,171600,18498467400,6670,6670,6670,6670,0
20231011,171500,18498467400,6670,6670,6670,6670,0
20231011,171400,18498467400,6670,6670,6670,6670,0
20231011,171300,18498467400,6670,6670,6670,6670,0
20231011,171200,18498467400,6670,6670,6670,6670,0
20231011,171100,18498467400,6670,6670,6670,6670,0
20231011,171000,18498467400,6670,6670,6670,6670,0
20231011,170900,18498467400,6670,6670,6670,6670,0
20231011,170800,18498467400,6670,6670,6670,6670,0
20231011,170700,18498467400,6670,6670,6670,6670,0
20231011,170600,18498467400,6670,6670,6670,6670,0
20231011,170500,18498467400,6670,6670,6670,6670,0
20231011,170400,18498467400,6670,6670,6670,6670,0
20231011,170300,18498467400,6670,6670,6670,6670,0
20231011,170200,18498467400,6670,6670,6670,6670,0
20231011,170100,18498467400,6670,6670,6670,6670,0
20231011,170000,18498467400,6670,6670,6670,6670,0
20231011,165900,18498467400,6670,6670,6670,6670,0
20231011,165800,18498467400,6670,6670,6670,6670,0
20231011,165700,18498467400,6670,6670,6670,6670,0
20231011,165600,18498467400,6670,6670,6670,6670,0
20231011,165500,18498467400,6670,6670,6670,6670,0
20231011,165400,18498467400,6670,6670,6670,6670,0
20231011,165300,18498467400,6670,6670,6670,6670,0
20231011,165200,18498467400,6670,6670,6670,6670,26682
20231011,165100,18498467400,6670,6670,6670,6670,0
20231011,165000,18498467400,6670,6670,6670,6670,0
20231011,164900,18498467400,6670,6670,6670,6670,0
20231011,164800,18498467400,6670,6670,6670,6670,0
20231011,164700,18498467400,6670,6670,6670,6670,0
20231011,164600,18498467400,6670,6670,6670,6670,0
20231011,164500,18498467400,6670,6670,6670,6670,0
20231011,164400,18498467400,6670,6670,6670,6670,0
20231011,164300,18498467400,6670,6670,6670,6670,0
20231011,164200,18498467400,6670,6670,6670,6670,0
20231011,164100,18498467400,6670,6670,6670,6670,0
20231011,164000,18498467400,6670,6670,6670,6670,0
20231011,163900,18498467400,6670,6670,6670,6670,0
20231011,163800,18498467400,6670,6670,6670,6670,0
20231011,163700,18498467400,6670,6670,6670,6670,0
20231011,163600,18498467400,6670,6670,6670,6670,0
20231011,163500,18498467400,6670,6670,6670,6670,0
20231011,163400,18498467400,6670,6670,6670,6670,0
20231011,163300,18498467400,6670,6670,6670,6670,0
20231011,163200,18498467400,6670,6670,6670,6670,0
20231011,163100,18498467400,6670,6670,6670,6670,0
20231011,163000,18498467400,6670,6670,6670,6670,0
20231011,162900,18498467400,6670,6670,6670,6670,0
20231011,162800,18498467400,6670,6670,6670,6670,0
20231011,162700,18498467400,6670,6670,6670,6670,0
20231011,162600,18498467400,6670,6670,6670,6670,0
20231011,162500,18498467400,6670,6670,6670,6670,0
20231011,162400,18498467400,6670,6670,6670,6670,0
20231011,162300,18498467400,6670,6670,6670,6670,0
20231011,162200,18498467400,6670,6670,6670,6670,26682
20231011,162100,18498467400,6670,6670,6670,6670,0
20231011,162000,18498467400,6670,6670,6670,6670,0
20231011,161900,18498467400,6670,6670,6670,6670,0
20231011,161800,18498467400,6670,6670,6670,6670,0
20231011,161700,18498467400,6670,6670,6670,6670,0
20231011,161600,18498467400,6670,6670,6670,6670,0
20231011,161500,18498467400,6670,6670,6670,6670,0
20231011,161400,18498467400,6670,6670,6670,6670,0
20231011,161300,18498467400,6670,6670,6670,6670,0
20231011,161200,18498467400,6670,6670,6670,6670,0
20231011,161100,18498467400,6670,6670,6670,6670,0
20231011,161000,18498467400,6670,6670,6670,6670,0
20231011,160900,18498467400,6670,6670,6670,6670,0
20231011,160800,18498467400,6670,6670,6670,6670,0
20231011,160700,18498467400,6670,6670,6670,6670,0
20231011,160600,18498467400,6670,6670,6670,6670,0
20231011,160500,18498467400,6670,6670,6670,6670,0
20231011,160400,18498467400,6670,6670,6670,6670,0
20231011,160300,18498467400,6670,6670,6670,6670,0
20231011,160200,18498467400,6670,6670,6670,6670,0
20231011,160100,18498467400,6670,6670,6670,6670,0
20231011,160000,18498467400,6670,6670,6670,6670,0
20231011,155900,18498467400,6670,6670,6670,6670,0
20231011,155800,18498467400,6670,6670,6670,6670,0
20231011,155700,18498467400,6670,6670,6670,6670,0
20231011,155600,18498467400,6670,6670,6670,6670,0
20231011,155500,18498467400,6670,6670,6670,6670,0
20231011,155400,18498467400,6670,6670,6670,6670,0
20231011,155300,18498467400,6670,6670,6670,6670,0
20231011,155200,18498467400,6670,6670,6670,6670,26682
20231011,155100,18498467400,6670,6670,6670,6670,0
20231011,155000,18498467400,6670,6670,6670,6670,0
20231011,154900,18498467400,6670,6670,6670,6670,0
20231011,154800,18498467400,6670,6670,6670,6670,0
20231011,154700,18498467400,6670,6670,6670,6670,0
20231011,154600,18498467400,6670,6670,6670,6670,0
20231011,154500,18498467400,6670,6670,6670,6670,0
20231011,154400,18498467400,6670,6670,6670,6670,0
20231011,154300,18498467400,6670,6670,6670,6670,0
20231011,154200,18498467400,6670,6670,6670,6670,0
20231011,154100,18498467400,6670,6670,6670,6670,0
20231011,154000,18498467400,6670,6670,6670,6670,0
20231011,153900,18498467400,6670,6670,6670,6670,0
20231011,153800,18498467400,6670,6670,6670,6670,0
20231011,153700,18498467400,6670,6670,6670,6670,0
20231011,153600,18498467400,6670,6670,6670,6670,0
20231011,153500,18498467400,6670,6670,6670,6670,0
20231011,153400,18498467400,6670,6670,6670,6670,0
20231011,153300,18498467400,6670,6670,6670,6670,0
20231011,153200,18498467400,6670,6670,6670,6670,0
20231011,153100,18498467400,6670,6670,6670,6670,0
20231011,153000,18498467400,6670,6670,6670,6670,26682
20231011,152900,18320498460,6610,6610,6610,6610,0
20231011,152800,18320498460,6610,6610,6610,6610,0
20231011,152700,18320498460,6610,6610,6610,6610,0
20231011,152600,18320498460,6610,6610,6610,6610,0
20231011,152500,18320498460,6610,6610,6610,6610,0
20231011,152400,18320498460,6610,6610,6610,6610,0
20231011,152300,18320498460,6610,6610,6610,6610,0
20231011,152200,18320498460,6610,6610,6610,6610,0
20231011,152100,18320498460,6610,6610,6610,6610,0
20231011,152000,18320498460,6610,6610,6610,6610,0
20231011,151900,18320498460,6610,6580,6630,6580,9336
20231011,151800,18258799740,6580,6580,6600,6560,6882
20231011,151700,18213487860,6570,6540,6570,6530,6449
20231011,151600,18171232850,6520,6510,6540,6510,483
20231011,151500,18168081470,6530,6490,6530,6490,1847
20231011,151400,18156064330,6500,6490,6500,6490,569
20231011,151300,18152366800,6490,6510,6510,6490,3488
20231011,151200,18129711210,6510,6510,6520,6510,2163
20231011,151100,18115628940,6510,6520,6520,6510,661
20231011,151000,18111324240,6520,6510,6520,6510,2016
20231011,150900,18098199700,6510,6500,6510,6500,797
20231011,150800,18093011790,6500,6500,6500,6490,506
20231011,150700,18089722830,6500,6500,6500,6500,1262
20231011,150600,18081519830,6500,6500,6500,6500,20
20231011,150500,18081389830,6480,6500,6500,6480,734
20231011,150400,18076625710,6500,6510,6520,6500,1039
20231011,150300,18069867930,6510,6520,6520,6510,2127
20231011,150200,18056012060,6510,6520,6540,6510,355
20231011,150100,18053700030,6530,6530,6540,6520,2244
20231011,150000,18039046710,6530,6530,6540,6530,812
20231011,145900,18033743120,6540,6570,6580,6530,6078
20231011,145800,17993918390,6570,6550,6580,6550,653
20231011,145700,17989629070,6550,6530,6560,6530,4023
20231011,145600,17963264810,6530,6470,6530,6470,3918
20231011,145500,17937786800,6460,6460,6470,6450,1298
20231011,145400,17929403820,6470,6450,6470,6430,923
20231011,145300,17923448510,6440,6440,6450,6410,5034
20231011,145200,17891053710,6440,6450,6450,6380,12865
20231011,145100,17808590100,6480,6470,6490,6440,2862
20231011,145000,17790106410,6470,6470,6480,6450,1338
20231011,144900,17781475930,6450,6500,6500,6450,3427
20231011,144800,17759318840,6500,6490,6510,6460,2203
20231011,144700,17745037030,6480,6490,6520,6480,2369
20231011,144600,17729636410,6480,6520,6520,6480,10438
20231011,144500,17661830860,6520,6530,6530,6520,1975
20231011,144400,17648949120,6540,6540,6540,6540,1685
20231011,144300,17637929220,6540,6540,6540,6520,136
20231011,144200,17637041090,6540,6540,6540,6520,3465
20231011,144100,17614425600,6540,6530,6540,6530,116
20231011,144000,17613668030,6520,6540,6540,6520,587
20231011,143900,17609837500,6540,6520,6540,6510,912
20231011,143800,17603894500,6530,6520,6530,6510,1985
20231011,143700,17590955200,6530,6540,6540,6520,3375
20231011,143600,17568921360,6550,6560,6560,6540,689
20231011,143500,17564408610,6550,6570,6570,6540,232
20231011,143400,17562888650,6570,6560,6570,6560,107
20231011,143300,17562185710,6570,6590,6590,6540,5079
20231011,143200,17528839330,6590,6600,6600,6590,1277
20231011,143100,17520416620,6600,6620,6620,6600,595
20231011,143000,17516488450,6610,6620,6620,6610,233
20231011,142900,17514946770,6620,6620,6630,6620,50
20231011,142800,17514615760,6620,6620,6620,6620,381
20231011,142700,17512093540,6630,6630,6630,6620,125
20231011,142600,17511265190,6620,6620,6620,6620,312
20231011,142500,17509199750,6620,6630,6630,6620,333
20231011,142400,17506992020,6630,6620,6630,6610,1466
20231011,142300,17497282850,6610,6610,6610,6610,414
20231011,142200,17494546310,6610,6600,6610,6600,328
20231011,142100,17492381500,6620,6610,6620,6610,318
20231011,142000,17490277300,6600,6600,6600,6600,307
20231011,141900,17488251100,6600,6600,6600,6600,327
20231011,141800,17486092900,6600,6600,6600,6600,211
20231011,141700,17484700300,6600,6600,6610,6600,206
20231011,141600,17483339690,6600,6620,6620,6600,186
20231011,141500,17482110140,6610,6630,6630,6600,19
20231011,141400,17481984260,6600,6610,6630,6600,1261
20231011,141300,17473634460,6610,6600,6610,6600,1241
20231011,141200,17465443850,6600,6620,6620,6600,165
20231011,141100,17464351570,6620,6600,6620,6600,527
20231011,141000,17460862990,6600,6600,6600,6590,413
20231011,140900,17458137740,6590,6600,6640,6590,980
20231011,140800,17451664620,6600,6610,6610,6590,529
20231011,140700,17448172860,6600,6600,6600,6600,784
20231011,140600,17442998460,6600,6610,6610,6600,110
20231011,140500,17442272300,6610,6600,6610,6600,2216
20231011,140400,17427624820,6590,6590,6600,6580,1175
20231011,140300,17419882750,6590,6590,6600,6590,281
20231011,140200,17418030030,6590,6600,6600,6580,1793
20231011,140100,17406204310,6600,6590,6600,6580,933
20231011,140000,17400056690,6590,6590,6600,6580,646
20231011,135900,17395798650,6590,6580,6590,6580,2527
20231011,135800,17379160280,6580,6570,6580,6560,1638
20231011,135700,17368402800,6570,6550,6580,6540,4833
20231011,135600,17336700850,6510,6500,6550,6500,1563
20231011,135500,17326525800,6500,6500,6510,6480,1187
20231011,135400,17318821240,6480,6490,6500,6480,997
20231011,135300,17312349200,6490,6480,6490,6480,1062
20231011,135200,17305466510,6480,6500,6510,6480,2681
20231011,135100,17288054070,6500,6500,6520,6500,2428
20231011,135000,17272268040,6500,6520,6530,6500,2428
20231011,134900,17256466190,6520,6510,6550,6500,1130
20231011,134800,17249105350,6510,6520,6530,6500,6559
20231011,134700,17206368760,6530,6530,6560,6520,3133
20231011,134600,17185915300,6560,6590,6610,6510,3463
20231011,134500,17163247250,6570,6580,6620,6570,2172
20231011,134400,17148951750,6580,6630,6630,6580,5543
20231011,134300,17112433960,6640,6640,6660,6620,644
20231011,134200,17108150050,6660,6600,6660,6590,10441
20231011,134100,17038846490,6600,6640,6640,6600,10267
20231011,134000,16970932540,6640,6660,6680,6640,4116
20231011,133900,16943548520,6660,6680,6680,6660,2292
20231011,133800,16928277210,6680,6690,6690,6680,1237
20231011,133700,16920003680,6700,6700,6700,6700,410
20231011,133600,16917256680,6700,6700,6710,6690,988
20231011,133500,16910637300,6690,6670,6690,6670,623
20231011,133400,16906477400,6670,6660,6680,6660,422
20231011,133300,16903666730,6660,6680,6680,6660,1778
20231011,133200,16891811630,6670,6700,6700,6670,4305
20231011,133100,16863064940,6700,6710,6710,6690,4081
20231011,133000,16835736700,6710,6700,6710,6700,819
20231011,132900,16830245490,6700,6720,6720,6700,654
20231011,132800,16825863650,6700,6710,6720,6700,1501
20231011,132700,16815798020,6710,6710,6730,6710,2527
20231011,132600,16798838630,6720,6720,6720,6710,873
20231011,132500,16792972410,6710,6740,6740,6710,2486
20231011,132400,16776258150,6740,6740,6750,6730,139
20231011,132300,16775321820,6750,6760,6760,6730,637
20231011,132200,16771023010,6750,6750,6760,6750,383
20231011,132100,16768437740,6760,6760,6760,6750,389
20231011,132000,16765808950,6760,6740,6790,6740,1333
20231011,131900,16756777480,6730,6740,6740,6730,1451
20231011,131800,16747005340,6750,6780,6780,6750,14
20231011,131700,16746910480,6790,6730,6790,6730,1102
20231011,131600,16739488170,6740,6740,6740,6730,916
20231011,131500,16733320200,6740,6740,6750,6740,753
20231011,131400,16728242070,6750,6760,6770,6750,2135
20231011,131300,16713826590,6760,6760,6760,6760,180
20231011,131200,16712609790,6760,6770,6770,6750,1617
20231011,131100,16701685130,6800,6770,6810,6770,513
20231011,131000,16698197230,6770,6770,6770,6770,85
20231011,130900,16697621780,6770,6780,6780,6770,950
20231011,130800,16691184370,6780,6790,6790,6780,270
20231011,130700,16689351570,6800,6790,6800,6790,236
20231011,130600,16687748130,6790,6790,6790,6790,400
20231011,130500,16685032130,6790,6800,6800,6780,467
20231011,130400,16681857310,6790,6800,6800,6780,1363
20231011,130300,16672600490,6790,6790,6790,6780,794
20231011,130200,16667212370,6790,6790,6790,6780,481
20231011,130100,16663946500,6780,6770,6780,6770,390
20231011,130000,16661303300,6770,6770,6770,6770,11
20231011,125900,16661228830,6760,6740,6760,6740,250
20231011,125800,16659541200,6740,6750,6750,6740,981
20231011,125700,16652926320,6760,6760,6780,6760,642
20231011,125600,16648585450,6780,6800,6800,6760,1211
20231011,125500,16640381550,6800,6770,6810,6770,2455
20231011,125400,16623685360,6770,6740,6770,6740,1283
20231011,125300,16615026690,6750,6740,6750,6740,96
20231011,125200,16614379150,6740,6740,6740,6730,333
20231011,125100,16612134750,6730,6730,6730,6720,363
20231011,125000,16609691960,6720,6710,6730,6710,1072
20231011,124900,16602498320,6710,6730,6730,6710,2435
20231011,124800,16586145170,6730,6740,6740,6730,473
20231011,124700,16582959510,6740,6730,6740,6730,222
20231011,124600,16581463240,6740,6730,6750,6730,50
20231011,124500,16581126250,6740,6740,6750,6740,1026
20231011,124400,16574210010,6750,6750,6750,6740,46
20231011,124300,16573899710,6730,6760,6770,6720,719
20231011,124200,16569052920,6760,6720,6760,6710,2422
20231011,124100,16552761490,6720,6710,6720,6710,341
20231011,124000,16550472540,6710,6710,6720,6710,1695
20231011,123900,16539098930,6720,6730,6730,6710,3051
20231011,123800,16518600710,6730,6750,6750,6730,1081
20231011,123700,16511321260,6750,6750,6760,6750,504
20231011,123600,16507915850,6760,6750,6760,6740,560
20231011,123500,16504141320,6740,6750,6760,6730,2024
20231011,123400,16490512920,6760,6780,6780,6760,38
20231011,123300,16490255760,6750,6740,6780,6730,756
20231011,123200,16485164160,6740,6780,6780,6730,1570
20231011,123100,16474576280,6750,6760,6780,6750,953
20231011,123000,16468140200,6760,6770,6770,6760,5311
20231011,122900,16432231690,6770,6770,6780,6770,853
20231011,122800,16426456840,6770,6770,6800,6760,523
20231011,122700,16422917020,6760,6800,6810,6760,4664
20231011,122600,16391276330,6800,6820,6820,6800,2184
20231011,122500,16376418500,6820,6810,6820,6810,497
20231011,122400,16373033920,6820,6810,6820,6810,1487
20231011,122300,16362895250,6820,6820,6820,6810,1658
20231011,122200,16351598950,6820,6820,6820,6820,170
20231011,122100,16350439550,6840,6850,6850,6800,8690
20231011,122000,16291166940,6860,6870,6870,6850,964
20231011,121900,16284553330,6860,6850,6870,6850,1263
20231011,121800,16275882300,6870,6860,6870,6850,823
20231011,121700,16270229960,6850,6850,6860,6850,1003
20231011,121600,16263353710,6850,6850,6870,6850,375
20231011,121500,16260783480,6850,6850,6870,6840,1088
20231011,121400,16253325690,6850,6850,6860,6840,1133
20231011,121300,16245557330,6850,6880,6880,6850,538
20231011,121200,16241867990,6880,6840,6890,6810,11156
20231011,121100,16165337440,6810,6840,6840,6810,760
20231011,121000,16160148860,6840,6820,6840,6810,1103
20231011,120900,16152626070,6820,6810,6820,6810,571
20231011,120800,16148736280,6810,6810,6820,6810,912
20231011,120700,16142525460,6820,6820,6820,6810,1330
20231011,120600,16133467490,6820,6820,6830,6820,641
20231011,120500,16129095850,6820,6830,6830,6820,397
20231011,120400,16126388250,6830,6840,6840,6820,704
20231011,120300,16121581480,6840,6850,6860,6840,1040
20231011,120200,16114464450,6860,6830,6860,6830,1248
20231011,120100,16105911230,6830,6830,6860,6830,793
20231011,120000,16100482940,6840,6800,6840,6800,342
20231011,115900,16098150500,6790,6800,6800,6790,1527
20231011,115800,16087767040,6790,6790,6800,6790,903
20231011,115700,16081630630,6790,6800,6800,6790,919
20231011,115600,16075384370,6800,6790,6800,6790,1557
20231011,115500,16064797460,6800,6800,6810,6800,2713
20231011,115400,16046346560,6800,6820,6830,6800,2901
20231011,115300,16026584690,6820,6820,6830,6820,488
20231011,115200,16023255650,6820,6800,6820,6800,885
20231011,115100,16017232260,6800,6800,6810,6790,2933
20231011,115000,15997286150,6800,6830,6830,6800,2627
20231011,114900,15979412860,6830,6840,6840,6830,1407
20231011,114800,15969801390,6850,6860,6860,6830,6189
20231011,114700,15927436430,6860,6860,6870,6850,9154
20231011,114600,15864643560,6870,6860,6870,6850,5416
20231011,114500,15827475510,6850,6850,6870,6840,7398
20231011,114400,15776734350,6850,6820,6870,6810,4927
20231011,114300,15743022660,6820,6830,6840,6810,6765
20231011,114200,15696798890,6840,6780,6840,6780,4530
20231011,114100,15665915290,6780,6750,6780,6750,5064
20231011,114000,15631664490,6750,6750,6760,6750,692
20231011,113900,15626991050,6740,6750,6750,6740,1139
20231011,113800,15619305600,6750,6730,6750,6730,2875
20231011,113700,15599923860,6730,6720,6740,6720,78
20231011,113600,15599399110,6730,6730,6730,6720,721
20231011,113500,15594546820,6730,6720,6730,6720,6
20231011,113400,15594506450,6730,6720,6730,6720,345
20231011,113300,15592187110,6710,6720,6720,6710,1359
20231011,113200,15583067720,6710,6720,6720,6710,2103
20231011,113100,15568936530,6720,6730,6740,6720,808
20231011,113000,15563500880,6730,6720,6740,6720,732
20231011,112900,15558577100,6720,6740,6740,6720,1132
20231011,112800,15550956060,6740,6730,6740,6720,1082
20231011,112700,15543677530,6740,6720,6740,6720,167
20231011,112600,15542555270,6720,6740,6740,6720,1548
20231011,112500,15532152480,6740,6710,6740,6710,800
20231011,112400,15526779800,6710,6730,6740,6710,2412
20231011,112300,15510562150,6740,6720,6740,6720,1200
20231011,112200,15502490490,6720,6730,6730,6720,606
20231011,112100,15498413610,6730,6720,6730,6720,404
20231011,112000,15495697840,6720,6720,6720,6700,3380
20231011,111900,15473025930,6720,6740,6750,6720,5337
20231011,111800,15437106380,6750,6740,6750,6740,2185
20231011,111700,15422367970,6740,6750,6750,6740,885
20231011,111600,15416394840,6750,6760,6760,6740,1497
20231011,111500,15406292300,6760,6750,6770,6740,2212
20231011,111400,15391347840,6750,6760,6760,6730,615
20231011,111300,15387199290,6730,6770,6770,6730,7425
20231011,111200,15337013140,6770,6820,6830,6760,7050
20231011,111100,15289089190,6810,6800,6830,6800,1465
20231011,111000,15279108390,6810,6830,6830,6760,5528
20231011,110900,15241523720,6820,6800,6830,6790,4830
20231011,110800,15208678570,6790,6790,6800,6770,1754
20231011,110700,15196783260,6780,6770,6780,6760,2524
20231011,110600,15179693080,6770,6770,6780,6760,809
20231011,110500,15174219270,6770,6780,6780,6770,1752
20231011,110400,15162350170,6780,6790,6790,6780,989
20231011,110300,15155643470,6790,6790,6800,6790,1567
20231011,110200,15145001270,6790,6800,6800,6790,567
20231011,110100,15141145790,6800,6810,6810,6800,1454
20231011,110000,15131249950,6810,6810,6820,6800,1642
20231011,105900,15120071040,6810,6810,6810,6790,607
20231011,105800,15115944380,6810,6810,6810,6790,1611
20231011,105700,15104990250,6810,6800,6810,6780,2745
20231011,105600,15086340490,6790,6790,6790,6770,2298
20231011,105500,15070755820,6790,6810,6810,6790,3569
20231011,105400,15046487680,6810,6860,6870,6790,8820
20231011,105300,14986272120,6860,6830,6890,6810,13920
20231011,105200,14891004020,6840,6810,6870,6760,7972
20231011,105100,14836743890,6810,6730,6900,6720,16492
20231011,105000,14724663340,6750,6700,6750,6690,8649
20231011,104900,14666552140,6700,6680,6700,6680,1345
20231011,104800,14657566860,6680,6680,6710,6670,1040
20231011,104700,14650622560,6690,6690,6710,6660,5353
20231011,104600,14614884460,6680,6660,6700,6660,5776
20231011,104500,14576273290,6660,6690,6700,6660,6663
20231011,104400,14531778530,6710,6700,6710,6690,3271
20231011,104300,14509851610,6700,6700,6710,6700,897
20231011,104200,14503840140,6700,6690,6700,6680,2425
20231011,104100,14487597290,6690,6710,6720,6690,4739
20231011,104000,14455846410,6710,6720,6730,6700,3699
20231011,103900,14431029460,6720,6720,6730,6710,3252
20231011,103800,14409180460,6720,6740,6750,6720,8913
20231011,103700,14349167690,6750,6730,6760,6720,7973
20231011,103600,14295426380,6720,6690,6730,6680,7711
20231011,103500,14243747370,6680,6690,6700,6670,8800
20231011,103400,14184919690,6700,6760,6760,6650,19513
20231011,103300,14054361820,6760,6740,6800,6740,8799
20231011,103200,13994789200,6740,6850,6860,6740,30955
20231011,103100,13784561220,6850,6850,6860,6830,6751
20231011,103000,13738363550,6850,6840,6850,6840,2768
20231011,102900,13719417960,6830,6860,6860,6830,8339
20231011,102800,13662370890,6860,6870,6880,6860,4385
20231011,102700,13632259490,6870,6900,6900,6820,22701
20231011,102600,13476556800,6900,6910,6910,6890,3336
20231011,102500,13453538620,6910,6930,6940,6910,2141
20231011,102400,13438721280,6930,6910,6940,6900,2136
20231011,102300,13423916830,6910,6900,6920,6890,4975
20231011,102200,13389586090,6900,6920,6920,6900,5078
20231011,102100,13354527360,6920,6930,6940,6910,4641
20231011,102000,13322369700,6930,6910,6930,6910,3526
20231011,101900,13297952950,6910,6900,6920,6900,2574
20231011,101800,13280173970,6920,6920,6940,6900,12734
20231011,101700,13192280030,6930,6950,6960,6920,3922
20231011,101600,13165074940,6950,6930,6970,6930,7428
20231011,101500,13113428550,6940,6890,6940,6890,2529
20231011,101400,13095925510,6890,6940,6940,6880,20464
20231011,101300,12954596510,6940,6970,6970,6940,14610
20231011,101200,12853025850,6980,6980,6990,6970,10221
20231011,101100,12781747280,6980,7000,7000,6980,12299
20231011,101000,12695796000,6990,7010,7010,6990,6618
20231011,100900,12649483500,7010,7040,7040,7010,2240
20231011,100800,12633749500,7040,7030,7040,7020,6234
20231011,100700,12589916200,7040,7040,7050,7020,8177
20231011,100600,12532386710,7050,6990,7050,6990,7138
20231011,100500,12482279270,7000,6990,7000,6980,10288
20231011,100400,12410394490,6990,7000,7010,6990,7526
20231011,100300,12357694560,7010,7010,7020,7000,6338
20231011,100200,12313249160,7020,7030,7040,7010,2761
20231011,100100,12293872910,7020,7040,7060,7020,11756
20231011,100000,12211111210,7040,7050,7060,7030,10318
20231011,095900,12138376560,7060,7070,7070,7030,13658
20231011,095800,12042097350,7060,7080,7090,7030,10463
20231011,095700,11968110550,7080,7030,7080,7020,9810
20231011,095600,11899022620,7030,7000,7030,7000,4075
20231011,095500,11870442320,7000,7000,7010,6990,6424
20231011,095400,11825487050,7000,6990,7010,6980,5403
20231011,095300,11787690590,7000,7000,7000,6970,13565
20231011,095200,11692941930,7000,7020,7030,7000,5299
20231011,095100,11655797800,7010,7040,7050,7010,10452
20231011,095000,11582357420,7050,7080,7090,7040,16252
20231011,094900,11467556130,7080,6990,7080,6980,25192
20231011,094800,11290456490,7000,7010,7010,6980,9436
20231011,094700,11224467810,7000,7020,7020,7000,15891
20231011,094600,11113080070,7010,7000,7030,6990,21537
20231011,094500,10962106030,7000,6910,7010,6900,35092
20231011,094400,10717454170,6910,6900,6910,6870,16509
20231011,094300,10603797660,6890,6920,6920,6890,7794
20231011,094200,10549974600,6910,6940,6950,6890,16405
20231011,094100,10436565570,6940,6900,6940,6880,21813
20231011,094000,10286125910,6900,6980,7000,6890,38439
20231011,093900,10019617290,6970,7010,7030,6970,20681
20231011,093800,9875063910,7010,7080,7100,6970,35945
20231011,093700,9622430450,7090,7010,7110,6990,31406
20231011,093600,9401047260,7000,7060,7070,7000,27898
20231011,093500,9204998900,7070,7070,7090,7050,9505
20231011,093400,9137765330,7070,7030,7100,7020,29083
20231011,093300,8932472350,7030,7030,7050,7010,23241
20231011,093200,8769107830,7040,7090,7110,7020,25593
20231011,093100,8588318150,7100,7080,7190,7070,36988
20231011,093000,8325008810,7070,7200,7230,7070,62571
20231011,092900,7878416620,7200,7270,7270,7060,90435
20231011,092800,7229602780,7260,7190,7340,7180,138442
20231011,092700,6223280740,7190,7000,7240,6960,137523
20231011,092600,5246635840,7000,6920,7000,6900,64755
20231011,092500,4796934820,6920,6920,6920,6920,0
20231011,092400,4796934820,6920,6910,6920,6870,41285
20231011,092300,4511809290,6920,6860,6920,6850,79499
20231011,092200,3962919310,6860,6880,6890,6830,58353
20231011,092100,3562111140,6880,6830,6880,6760,74352
20231011,092000,3053512880,6830,6730,6840,6690,69707
20231011,091900,2579467830,6720,6720,6770,6600,32542
20231011,091800,2361452810,6750,6800,6800,6710,32656
20231011,091700,2141040960,6800,6730,6800,6700,57969
20231011,091600,1748930150,6730,6680,6770,6670,43540
20231011,091500,1455709710,6690,6740,6740,6600,31302
20231011,091400,1246856560,6740,6700,6770,6630,69549
20231011,091300,780351850,6690,6290,6890,6280,82789
20231011,091200,232924320,6300,6300,6350,6200,9050
20231011,091100,176014110,6400,6400,6400,6400,0
20231011,091000,176014110,6400,5950,6400,5930,14992
20231011,090900,82916920,5950,5950,5950,5950,10
20231011,090800,82857420,5950,5950,5950,5950,40
20231011,090700,82619420,5940,5930,6000,5920,4872
20231011,090600,53612070,5930,5890,5930,5890,996
20231011,090500,47710660,5890,5890,5920,5890,537
20231011,090400,44546530,5890,5920,5920,5890,709
20231011,090300,40354650,5930,5900,5930,5900,145
20231011,090200,39498550,5930,5900,5930,5890,633
20231011,090100,35752080,5890,5850,5890,5850,1996
20231011,090000,24051660,5860,5820,5860,5820,4083