stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,192000,31534792570,9090,9090,9090,9090,41464
20231011,191900,31534792570,9090,9090,9090,9090,0
20231011,191800,31534792570,9090,9090,9090,9090,0
20231011,191700,31534792570,9090,9090,9090,9090,0
20231011,191600,31534792570,9090,9090,9090,9090,0
20231011,191500,31534792570,9090,9090,9090,9090,0
20231011,191400,31534792570,9090,9090,9090,9090,0
20231011,191300,31534792570,9090,9090,9090,9090,0
20231011,191200,31534792570,9090,9090,9090,9090,0
20231011,191100,31534792570,9090,9090,9090,9090,0
20231011,191000,31534792570,9090,9090,9090,9090,0
20231011,190900,31534792570,9090,9090,9090,9090,0
20231011,190800,31534792570,9090,9090,9090,9090,0
20231011,190700,31534792570,9090,9090,9090,9090,0
20231011,190600,31534792570,9090,9090,9090,9090,0
20231011,190500,31534792570,9090,9090,9090,9090,0
20231011,190400,31534792570,9090,9090,9090,9090,0
20231011,190300,31534792570,9090,9090,9090,9090,0
20231011,190200,31534792570,9090,9090,9090,9090,0
20231011,190100,31534792570,9090,9090,9090,9090,0
20231011,190000,31534792570,9090,9090,9090,9090,0
20231011,185900,31534792570,9090,9090,9090,9090,0
20231011,185800,31534792570,9090,9090,9090,9090,0
20231011,185700,31534792570,9090,9090,9090,9090,0
20231011,185600,31534792570,9090,9090,9090,9090,0
20231011,185500,31534792570,9090,9090,9090,9090,0
20231011,185400,31534792570,9090,9090,9090,9090,0
20231011,185300,31534792570,9090,9090,9090,9090,0
20231011,185200,31534792570,9090,9090,9090,9090,0
20231011,185100,31534792570,9090,9090,9090,9090,0
20231011,185000,31534792570,9090,9090,9090,9090,41464
20231011,184900,31534792570,9090,9090,9090,9090,0
20231011,184800,31534792570,9090,9090,9090,9090,0
20231011,184700,31534792570,9090,9090,9090,9090,0
20231011,184600,31534792570,9090,9090,9090,9090,0
20231011,184500,31534792570,9090,9090,9090,9090,0
20231011,184400,31534792570,9090,9090,9090,9090,0
20231011,184300,31534792570,9090,9090,9090,9090,0
20231011,184200,31534792570,9090,9090,9090,9090,0
20231011,184100,31534792570,9090,9090,9090,9090,0
20231011,184000,31534792570,9090,9090,9090,9090,0
20231011,183900,31534792570,9090,9090,9090,9090,0
20231011,183800,31534792570,9090,9090,9090,9090,0
20231011,183700,31534792570,9090,9090,9090,9090,0
20231011,183600,31534792570,9090,9090,9090,9090,0
20231011,183500,31534792570,9090,9090,9090,9090,0
20231011,183400,31534792570,9090,9090,9090,9090,0
20231011,183300,31534792570,9090,9090,9090,9090,0
20231011,183200,31534792570,9090,9090,9090,9090,0
20231011,183100,31534792570,9090,9090,9090,9090,0
20231011,183000,31534792570,9090,9090,9090,9090,0
20231011,182900,31534792570,9090,9090,9090,9090,0
20231011,182800,31534792570,9090,9090,9090,9090,0
20231011,182700,31534792570,9090,9090,9090,9090,0
20231011,182600,31534792570,9090,9090,9090,9090,0
20231011,182500,31534792570,9090,9090,9090,9090,0
20231011,182400,31534792570,9090,9090,9090,9090,0
20231011,182300,31534792570,9090,9090,9090,9090,0
20231011,182200,31534792570,9090,9090,9090,9090,0
20231011,182100,31534792570,9090,9090,9090,9090,0
20231011,182000,31534792570,9090,9090,9090,9090,41464
20231011,181900,31534792570,9090,9090,9090,9090,0
20231011,181800,31534792570,9090,9090,9090,9090,0
20231011,181700,31534792570,9090,9090,9090,9090,0
20231011,181600,31534792570,9090,9090,9090,9090,0
20231011,181500,31534792570,9090,9090,9090,9090,0
20231011,181400,31534792570,9090,9090,9090,9090,0
20231011,181300,31534792570,9090,9090,9090,9090,0
20231011,181200,31534792570,9090,9090,9090,9090,0
20231011,181100,31534792570,9090,9090,9090,9090,0
20231011,181000,31534792570,9090,9090,9090,9090,0
20231011,180900,31534792570,9090,9090,9090,9090,0
20231011,180800,31534792570,9090,9090,9090,9090,0
20231011,180700,31534792570,9090,9090,9090,9090,0
20231011,180600,31534792570,9090,9090,9090,9090,0
20231011,180500,31534792570,9090,9090,9090,9090,0
20231011,180400,31534792570,9090,9090,9090,9090,0
20231011,180300,31534792570,9090,9090,9090,9090,0
20231011,180200,31534792570,9090,9090,9090,9090,0
20231011,180100,31534792570,9090,9090,9090,9090,0
20231011,180000,31534792570,9090,9090,9090,9090,0
20231011,175900,31534792570,9090,9090,9090,9090,0
20231011,175800,31534792570,9090,9090,9090,9090,0
20231011,175700,31534792570,9090,9090,9090,9090,0
20231011,175600,31534792570,9090,9090,9090,9090,0
20231011,175500,31534792570,9090,9090,9090,9090,0
20231011,175400,31534792570,9090,9090,9090,9090,0
20231011,175300,31534792570,9090,9090,9090,9090,0
20231011,175200,31534792570,9090,9090,9090,9090,0
20231011,175100,31534792570,9090,9090,9090,9090,0
20231011,175000,31534792570,9090,9090,9090,9090,41464
20231011,174900,31534792570,9090,9090,9090,9090,0
20231011,174800,31534792570,9090,9090,9090,9090,0
20231011,174700,31534792570,9090,9090,9090,9090,0
20231011,174600,31534792570,9090,9090,9090,9090,0
20231011,174500,31534792570,9090,9090,9090,9090,0
20231011,174400,31534792570,9090,9090,9090,9090,0
20231011,174300,31534792570,9090,9090,9090,9090,0
20231011,174200,31534792570,9090,9090,9090,9090,0
20231011,174100,31534792570,9090,9090,9090,9090,0
20231011,174000,31534792570,9090,9090,9090,9090,0
20231011,173900,31534792570,9090,9090,9090,9090,0
20231011,173800,31534792570,9090,9090,9090,9090,0
20231011,173700,31534792570,9090,9090,9090,9090,0
20231011,173600,31534792570,9090,9090,9090,9090,0
20231011,173500,31534792570,9090,9090,9090,9090,0
20231011,173400,31534792570,9090,9090,9090,9090,0
20231011,173300,31534792570,9090,9090,9090,9090,0
20231011,173200,31534792570,9090,9090,9090,9090,0
20231011,173100,31534792570,9090,9090,9090,9090,0
20231011,173000,31534792570,9090,9090,9090,9090,0
20231011,172900,31534792570,9090,9090,9090,9090,0
20231011,172800,31534792570,9090,9090,9090,9090,0
20231011,172700,31534792570,9090,9090,9090,9090,0
20231011,172600,31534792570,9090,9090,9090,9090,0
20231011,172500,31534792570,9090,9090,9090,9090,0
20231011,172400,31534792570,9090,9090,9090,9090,0
20231011,172300,31534792570,9090,9090,9090,9090,0
20231011,172200,31534792570,9090,9090,9090,9090,0
20231011,172100,31534792570,9090,9090,9090,9090,0
20231011,172000,31534792570,9090,9090,9090,9090,41464
20231011,171900,31534792570,9090,9090,9090,9090,0
20231011,171800,31534792570,9090,9090,9090,9090,0
20231011,171700,31534792570,9090,9090,9090,9090,0
20231011,171600,31534792570,9090,9090,9090,9090,0
20231011,171500,31534792570,9090,9090,9090,9090,0
20231011,171400,31534792570,9090,9090,9090,9090,0
20231011,171300,31534792570,9090,9090,9090,9090,0
20231011,171200,31534792570,9090,9090,9090,9090,0
20231011,171100,31534792570,9090,9090,9090,9090,0
20231011,171000,31534792570,9090,9090,9090,9090,0
20231011,170900,31534792570,9090,9090,9090,9090,0
20231011,170800,31534792570,9090,9090,9090,9090,0
20231011,170700,31534792570,9090,9090,9090,9090,0
20231011,170600,31534792570,9090,9090,9090,9090,0
20231011,170500,31534792570,9090,9090,9090,9090,0
20231011,170400,31534792570,9090,9090,9090,9090,0
20231011,170300,31534792570,9090,9090,9090,9090,0
20231011,170200,31534792570,9090,9090,9090,9090,0
20231011,170100,31534792570,9090,9090,9090,9090,0
20231011,170000,31534792570,9090,9090,9090,9090,0
20231011,165900,31534792570,9090,9090,9090,9090,0
20231011,165800,31534792570,9090,9090,9090,9090,0
20231011,165700,31534792570,9090,9090,9090,9090,0
20231011,165600,31534792570,9090,9090,9090,9090,0
20231011,165500,31534792570,9090,9090,9090,9090,0
20231011,165400,31534792570,9090,9090,9090,9090,0
20231011,165300,31534792570,9090,9090,9090,9090,0
20231011,165200,31534792570,9090,9090,9090,9090,0
20231011,165100,31534792570,9090,9090,9090,9090,0
20231011,165000,31534792570,9090,9090,9090,9090,41464
20231011,164900,31534792570,9090,9090,9090,9090,0
20231011,164800,31534792570,9090,9090,9090,9090,0
20231011,164700,31534792570,9090,9090,9090,9090,0
20231011,164600,31534792570,9090,9090,9090,9090,0
20231011,164500,31534792570,9090,9090,9090,9090,0
20231011,164400,31534792570,9090,9090,9090,9090,0
20231011,164300,31534792570,9090,9090,9090,9090,0
20231011,164200,31534792570,9090,9090,9090,9090,0
20231011,164100,31534792570,9090,9090,9090,9090,0
20231011,164000,31534792570,9090,9090,9090,9090,0
20231011,163900,31534792570,9090,9090,9090,9090,0
20231011,163800,31534792570,9090,9090,9090,9090,0
20231011,163700,31534792570,9090,9090,9090,9090,0
20231011,163600,31534792570,9090,9090,9090,9090,0
20231011,163500,31534792570,9090,9090,9090,9090,0
20231011,163400,31534792570,9090,9090,9090,9090,0
20231011,163300,31534792570,9090,9090,9090,9090,0
20231011,163200,31534792570,9090,9090,9090,9090,0
20231011,163100,31534792570,9090,9090,9090,9090,0
20231011,163000,31534792570,9090,9090,9090,9090,0
20231011,162900,31534792570,9090,9090,9090,9090,0
20231011,162800,31534792570,9090,9090,9090,9090,0
20231011,162700,31534792570,9090,9090,9090,9090,0
20231011,162600,31534792570,9090,9090,9090,9090,0
20231011,162500,31534792570,9090,9090,9090,9090,0
20231011,162400,31534792570,9090,9090,9090,9090,0
20231011,162300,31534792570,9090,9090,9090,9090,0
20231011,162200,31534792570,9090,9090,9090,9090,0
20231011,162100,31534792570,9090,9090,9090,9090,0
20231011,162000,31534792570,9090,9090,9090,9090,41464
20231011,161900,31534792570,9090,9090,9090,9090,0
20231011,161800,31534792570,9090,9090,9090,9090,0
20231011,161700,31534792570,9090,9090,9090,9090,0
20231011,161600,31534792570,9090,9090,9090,9090,0
20231011,161500,31534792570,9090,9090,9090,9090,0
20231011,161400,31534792570,9090,9090,9090,9090,0
20231011,161300,31534792570,9090,9090,9090,9090,0
20231011,161200,31534792570,9090,9090,9090,9090,0
20231011,161100,31534792570,9090,9090,9090,9090,0
20231011,161000,31534792570,9090,9090,9090,9090,0
20231011,160900,31534792570,9090,9090,9090,9090,0
20231011,160800,31534792570,9090,9090,9090,9090,0
20231011,160700,31534792570,9090,9090,9090,9090,0
20231011,160600,31534792570,9090,9090,9090,9090,0
20231011,160500,31534792570,9090,9090,9090,9090,0
20231011,160400,31534792570,9090,9090,9090,9090,0
20231011,160300,31534792570,9090,9090,9090,9090,0
20231011,160200,31534792570,9090,9090,9090,9090,0
20231011,160100,31534792570,9090,9090,9090,9090,0
20231011,160000,31534792570,9090,9090,9090,9090,0
20231011,155900,31534792570,9090,9090,9090,9090,0
20231011,155800,31534792570,9090,9090,9090,9090,0
20231011,155700,31534792570,9090,9090,9090,9090,0
20231011,155600,31534792570,9090,9090,9090,9090,0
20231011,155500,31534792570,9090,9090,9090,9090,0
20231011,155400,31534792570,9090,9090,9090,9090,0
20231011,155300,31534792570,9090,9090,9090,9090,0
20231011,155200,31534792570,9090,9090,9090,9090,0
20231011,155100,31534792570,9090,9090,9090,9090,0
20231011,155000,31534792570,9090,9090,9090,9090,41464
20231011,154900,31534792570,9090,9090,9090,9090,0
20231011,154800,31534792570,9090,9090,9090,9090,0
20231011,154700,31534792570,9090,9090,9090,9090,0
20231011,154600,31534792570,9090,9090,9090,9090,0
20231011,154500,31534792570,9090,9090,9090,9090,0
20231011,154400,31534792570,9090,9090,9090,9090,0
20231011,154300,31534792570,9090,9090,9090,9090,0
20231011,154200,31534792570,9090,9090,9090,9090,0
20231011,154100,31534792570,9090,9090,9090,9090,0
20231011,154000,31534792570,9090,9090,9090,9090,0
20231011,153900,31534792570,9090,9090,9090,9090,0
20231011,153800,31534792570,9090,9090,9090,9090,0
20231011,153700,31534792570,9090,9090,9090,9090,0
20231011,153600,31534792570,9090,9090,9090,9090,0
20231011,153500,31534792570,9090,9090,9090,9090,0
20231011,153400,31534792570,9090,9090,9090,9090,0
20231011,153300,31534792570,9090,9090,9090,9090,0
20231011,153200,31534792570,9090,9090,9090,9090,0
20231011,153100,31534792570,9090,9090,9090,9090,0
20231011,153000,31534792570,9090,9090,9090,9090,41464
20231011,152900,31157884810,9030,9030,9030,9030,0
20231011,152800,31157884810,9030,9030,9030,9030,0
20231011,152700,31157884810,9030,9030,9030,9030,0
20231011,152600,31157884810,9030,9030,9030,9030,0
20231011,152500,31157884810,9030,9030,9030,9030,0
20231011,152400,31157884810,9030,9030,9030,9030,0
20231011,152300,31157884810,9030,9030,9030,9030,0
20231011,152200,31157884810,9030,9030,9030,9030,0
20231011,152100,31157884810,9030,9030,9030,9030,0
20231011,152000,31157884810,9030,9030,9030,9030,0
20231011,151900,31157884810,9030,9030,9050,9020,15467
20231011,151800,31018215070,9020,9010,9030,9010,6452
20231011,151700,30960048570,9020,9010,9020,9000,987
20231011,151600,30951155740,9000,9030,9040,9000,10050
20231011,151500,30860472260,9030,9030,9040,9010,5660
20231011,151400,30809388520,9030,9020,9030,9010,4043
20231011,151300,30772915600,9010,9020,9020,9010,3229
20231011,151200,30743810450,9020,9020,9020,9010,2161
20231011,151100,30724327840,9020,8990,9020,8980,4299
20231011,151000,30685641830,8980,8990,8990,8970,6950
20231011,150900,30623230830,8990,9010,9010,8960,41751
20231011,150800,30247694990,9010,9020,9020,9000,18059
20231011,150700,30085081430,9020,9000,9020,9000,9363
20231011,150600,30000766770,9010,9020,9030,9010,7374
20231011,150500,29934288890,9020,9010,9020,9000,5990
20231011,150400,29880338290,9000,9010,9010,9000,7590
20231011,150300,29811956430,9010,9010,9010,9000,9823
20231011,150200,29723507740,9010,9020,9020,9000,6022
20231011,150100,29669268210,9020,9040,9040,9000,14766
20231011,150000,29536217190,9020,9060,9090,9020,13732
20231011,145900,29411778950,9060,9030,9070,9030,7959
20231011,145800,29339734590,9030,9040,9050,9020,13066
20231011,145700,29221791190,9040,9030,9050,9030,4229
20231011,145600,29183587670,9030,9050,9050,9030,6640
20231011,145500,29123577680,9050,9040,9060,9030,21467
20231011,145400,28929534960,9040,9060,9070,9040,5236
20231011,145300,28882113220,9060,9070,9070,9060,6809
20231011,145200,28820379690,9070,9070,9080,9060,3558
20231011,145100,28788110270,9070,9080,9080,9070,1568
20231011,145000,28773888300,9070,9050,9090,9050,3969
20231011,144900,28737891680,9050,9050,9070,9050,5976
20231011,144800,28683773100,9050,9050,9060,9040,7096
20231011,144700,28619554620,9060,9060,9060,9050,4817
20231011,144600,28575944790,9060,9070,9070,9050,3080
20231011,144500,28548032660,9070,9090,9090,9070,3583
20231011,144400,28515507310,9090,9080,9090,9080,2829
20231011,144300,28489819830,9080,9090,9090,9080,5330
20231011,144200,28441406190,9090,9090,9100,9090,4777
20231011,144100,28397979910,9090,9100,9100,9080,5436
20231011,144000,28348590710,9090,9090,9100,9080,1455
20231011,143900,28335355430,9080,9070,9090,9060,1766
20231011,143800,28319337620,9060,9050,9090,9050,7046
20231011,143700,28255477330,9050,9070,9070,9040,4442
20231011,143600,28215268390,9060,9080,9080,9030,23639
20231011,143500,28001429850,9080,9080,9090,9070,3244
20231011,143400,27971975040,9090,9090,9090,9060,5547
20231011,143300,27921654210,9090,9100,9110,9080,3223
20231011,143200,27892338310,9100,9120,9120,9090,2482
20231011,143100,27869738270,9120,9120,9120,9100,10614
20231011,143000,27773034230,9120,9140,9140,9110,4880
20231011,142900,27728545990,9130,9110,9130,9090,5840
20231011,142800,27675340180,9110,9140,9140,9110,4533
20231011,142700,27633963490,9140,9130,9150,9130,4380
20231011,142600,27593942480,9130,9150,9150,9120,2983
20231011,142500,27566711870,9150,9120,9150,9110,11978
20231011,142400,27457399480,9120,9110,9120,9100,5636
20231011,142300,27406043970,9110,9110,9120,9100,3305
20231011,142200,27375940300,9110,9110,9120,9090,4112
20231011,142100,27338535460,9110,9080,9130,9070,3966
20231011,142000,27302405080,9070,9110,9110,9050,15528
20231011,141900,27161438790,9120,9110,9130,9110,2399
20231011,141800,27139560660,9110,9100,9120,9090,5199
20231011,141700,27092200510,9090,9100,9110,9090,5297
20231011,141600,27043993210,9110,9120,9120,9110,2730
20231011,141500,27019116460,9120,9110,9130,9090,5377
20231011,141400,26970146770,9110,9110,9110,9100,1905
20231011,141300,26952795140,9110,9100,9130,9080,8354
20231011,141200,26876723100,9070,9070,9090,9060,7375
20231011,141100,26809813650,9060,9060,9070,9040,5667
20231011,141000,26758490810,9060,9040,9070,9040,1583
20231011,140900,26744151530,9050,9030,9060,9030,6731
20231011,140800,26683236160,9040,9040,9050,9030,9578
20231011,140700,26596669270,9040,9070,9070,9040,12184
20231011,140600,26486362110,9060,9060,9080,9050,5174
20231011,140500,26439518910,9050,9070,9080,9050,13250
20231011,140400,26319525900,9060,9080,9080,9060,6963
20231011,140300,26256388810,9090,9070,9090,9070,5952
20231011,140200,26202355800,9070,9150,9150,9070,12224
20231011,140100,26091215490,9160,9150,9160,9070,15133
20231011,140000,25953521970,9150,9180,9180,9090,22150
20231011,135900,25751069460,9170,9170,9220,9170,16906
20231011,135800,25595547840,9180,9240,9240,9170,18322
20231011,135700,25427093600,9240,9230,9270,9200,28100
20231011,135600,25167481800,9230,9210,9250,9190,34603
20231011,135500,24848368460,9210,9250,9250,9210,21134
20231011,135400,24653204110,9260,9300,9300,9190,46696
20231011,135300,24221433400,9270,9190,9300,9170,103445
20231011,135200,23265138700,9200,9170,9200,9150,19397
20231011,135100,23087006080,9170,9100,9180,9090,11708
20231011,135000,22979807220,9090,9080,9090,9060,2384
20231011,134900,22958160470,9080,9130,9130,9060,11921
20231011,134800,22849733930,9120,9130,9140,9120,5768
20231011,134700,22797057600,9120,9100,9130,9100,7367
20231011,134600,22729882530,9100,9180,9190,9100,18696
20231011,134500,22559018520,9180,9180,9190,9170,11534
20231011,134400,22453179880,9180,9160,9200,9140,31383
20231011,134300,22165465260,9170,9160,9190,9140,23683
20231011,134200,21948488620,9150,9100,9150,9090,17313
20231011,134100,21790744440,9080,9050,9110,9040,8656
20231011,134000,21712239960,9040,9040,9050,9030,3694
20231011,133900,21678849170,9040,9040,9050,9030,11190
20231011,133800,21577725390,9030,9070,9070,9030,13561
20231011,133700,21455033540,9070,9090,9100,9060,6174
20231011,133600,21399006150,9070,9090,9090,9060,6620
20231011,133500,21338965560,9090,9080,9100,9040,15488
20231011,133400,21198643160,9080,9050,9120,9010,46427
20231011,133300,20778306370,9050,9110,9130,9050,80797
20231011,133200,20043150060,9110,9170,9190,9100,24289
20231011,133100,19821326210,9180,9160,9220,9160,16628
20231011,133000,19668495970,9160,9170,9220,9160,16842
20231011,132900,19514024350,9170,9230,9250,9170,24975
20231011,132800,19283963550,9230,9160,9230,9160,39980
20231011,132700,18915780000,9170,9160,9200,9100,63847
20231011,132600,18332016640,9160,9210,9220,9160,22463
20231011,132500,18125550930,9200,9180,9270,9180,40014
20231011,132400,17756277720,9170,9220,9270,9160,56511
20231011,132300,17235563080,9220,9230,9270,9190,67708
20231011,132200,16610517810,9240,9170,9250,9160,45446
20231011,132100,16192356730,9160,9180,9210,9160,65706
20231011,132000,15588661370,9190,9120,9230,9070,122330
20231011,131900,14470307730,9120,9060,9130,9050,77063
20231011,131800,13769475830,9060,8950,9080,8940,63299
20231011,131700,13197826910,8950,8970,8980,8920,19711
20231011,131600,13021320320,8960,9040,9040,8960,40966
20231011,131500,12652774540,9040,8970,9050,8950,65450
20231011,131400,12063467280,8960,8880,8960,8860,25881
20231011,131300,11832589700,8880,8860,8880,8860,964
20231011,131200,11824048300,8870,8860,8880,8860,4460
20231011,131100,11784460220,8860,8870,8880,8860,1303
20231011,131000,11772906150,8880,8890,8910,8870,8018
20231011,130900,11701622340,8890,8860,8900,8860,7817
20231011,130800,11632198510,8870,8870,8870,8860,4752
20231011,130700,11590077330,8870,8900,8900,8860,9390
20231011,130600,11506728660,8890,8820,8940,8820,33201
20231011,130500,11211506500,8820,8820,8820,8800,4289
20231011,130400,11173748620,8810,8760,8820,8760,7505
20231011,130300,11107768310,8750,8750,8760,8740,1381
20231011,130200,11095693330,8760,8750,8770,8750,1507
20231011,130100,11082501790,8750,8750,8760,8750,1329
20231011,130000,11070872250,8740,8750,8750,8730,1254
20231011,125900,11059913230,8750,8750,8760,8750,1480
20231011,125800,11046963130,8740,8740,8740,8730,797
20231011,125700,11039998350,8740,8750,8750,8730,216
20231011,125600,11038108510,8720,8760,8760,8720,642
20231011,125500,11032501150,8770,8720,8770,8720,4880
20231011,125400,10989886730,8720,8730,8730,8720,598
20231011,125300,10984670790,8730,8720,8730,8710,1416
20231011,125200,10972334220,8720,8710,8730,8710,2566
20231011,125100,10949968680,8710,8740,8740,8700,10065
20231011,125000,10862298780,8740,8740,8740,8720,2326
20231011,124900,10841998450,8740,8750,8750,8730,1262
20231011,124800,10830965660,8750,8740,8750,8730,3061
20231011,124700,10804225620,8740,8740,8750,8730,1257
20231011,124600,10793246610,8740,8730,8740,8730,2723
20231011,124500,10769473620,8730,8740,8740,8720,4258
20231011,124400,10732298120,8730,8760,8760,8730,7753
20231011,124300,10664486340,8760,8760,8770,8750,4608
20231011,124200,10624122630,8760,8760,8770,8760,382
20231011,124100,10620775090,8760,8770,8770,8760,210
20231011,124000,10618933900,8760,8770,8770,8760,787
20231011,123900,10612038710,8760,8780,8780,8760,1243
20231011,123800,10601138860,8770,8770,8790,8770,847
20231011,123700,10593706850,8790,8760,8790,8760,1678
20231011,123600,10578992280,8760,8770,8790,8760,596
20231011,123500,10573771270,8760,8760,8770,8760,1792
20231011,123400,10558070440,8760,8770,8780,8760,1044
20231011,123300,10548917560,8780,8760,8780,8760,1887
20231011,123200,10532358780,8760,8800,8800,8760,2324
20231011,123100,10511958340,8790,8800,8810,8790,4523
20231011,123000,10472153440,8790,8770,8790,8760,3372
20231011,122900,10442542230,8770,8780,8790,8770,640
20231011,122800,10436923030,8780,8780,8780,8780,309
20231011,122700,10434210010,8790,8800,8800,8780,1280
20231011,122600,10422962750,8790,8790,8790,8790,1434
20231011,122500,10410357890,8790,8780,8800,8780,1331
20231011,122400,10398658040,8790,8780,8790,8770,1638
20231011,122300,10384286330,8780,8760,8780,8760,3399
20231011,122200,10354479400,8760,8760,8760,8750,2028
20231011,122100,10336720460,8760,8780,8780,8760,954
20231011,122000,10328354970,8780,8780,8790,8770,1233
20231011,121900,10317534080,8780,8780,8780,8770,294
20231011,121800,10314954220,8780,8780,8780,8770,814
20231011,121700,10307810520,8780,8780,8790,8770,800
20231011,121600,10300786520,8780,8790,8790,8780,130
20231011,121500,10299644910,8790,8790,8790,8780,718
20231011,121400,10293339510,8780,8760,8780,8760,1274
20231011,121300,10282164760,8760,8750,8760,8750,1901
20231011,121200,10265516280,8750,8770,8780,8750,4557
20231011,121100,10225591930,8780,8780,8780,8760,337
20231011,121000,10222638170,8790,8790,8800,8780,2979
20231011,120900,10196425360,8780,8760,8780,8760,3131
20231011,120800,10168963650,8770,8770,8770,8770,595
20231011,120700,10163745500,8760,8770,8780,8760,614
20231011,120600,10158364810,8770,8770,8780,8760,744
20231011,120500,10151843480,8770,8770,8770,8760,303
20231011,120400,10149186180,8770,8780,8780,8770,3289
20231011,120300,10120341400,8780,8780,8780,8770,450
20231011,120200,10116391390,8780,8790,8790,8780,791
20231011,120100,10109445870,8780,8790,8800,8780,1675
20231011,120000,10094726240,8780,8780,8790,8780,1281
20231011,115900,10083478690,8780,8780,8790,8780,965
20231011,115800,10075005340,8780,8790,8790,8780,554
20231011,115700,10070135690,8780,8780,8790,8780,1064
20231011,115600,10060791750,8790,8780,8790,8780,381
20231011,115500,10057445530,8780,8780,8790,8780,912
20231011,115400,10049434980,8780,8790,8800,8780,2003
20231011,115300,10031833640,8790,8790,8800,8790,827
20231011,115200,10024564050,8790,8790,8810,8780,2104
20231011,115100,10006067770,8790,8800,8810,8780,4847
20231011,115000,9963466840,8800,8810,8810,8790,1147
20231011,114900,9953373190,8810,8810,8810,8800,860
20231011,114800,9945802830,8800,8810,8810,8800,425
20231011,114700,9942062800,8800,8800,8810,8800,457
20231011,114600,9938041180,8800,8800,8800,8790,261
20231011,114500,9935744390,8800,8800,8810,8790,344
20231011,114400,9932717570,8800,8800,8810,8800,399
20231011,114300,9929206360,8810,8800,8810,8790,2787
20231011,114200,9904682190,8800,8790,8800,8790,768
20231011,114100,9897926190,8800,8800,8810,8790,1143
20231011,114000,9887873670,8800,8800,8800,8790,3733
20231011,113900,9855036990,8800,8800,8810,8790,2484
20231011,113800,9833178650,8810,8820,8820,8810,664
20231011,113700,9827327980,8810,8830,8830,8810,1228
20231011,113600,9816503120,8830,8840,8840,8830,178
20231011,113500,9814929710,8840,8840,8860,8840,420
20231011,113400,9811215500,8860,8810,8860,8810,7194
20231011,113300,9747674630,8810,8820,8820,8810,990
20231011,113200,9738952530,8810,8810,8810,8810,2432
20231011,113100,9717526610,8810,8810,8810,8800,1008
20231011,113000,9708653760,8810,8800,8810,8800,1092
20231011,112900,9699040440,8810,8800,8820,8800,630
20231011,112800,9693492810,8800,8800,8830,8800,1590
20231011,112700,9679483980,8810,8800,8810,8800,1106
20231011,112600,9669751040,8800,8800,8820,8800,4842
20231011,112500,9627140420,8800,8810,8810,8800,461
20231011,112400,9623080720,8820,8820,8830,8810,714
20231011,112300,9616785130,8820,8820,8820,8810,1791
20231011,112200,9600988560,8830,8840,8840,8820,127
20231011,112100,9599866200,8840,8800,8840,8800,2655
20231011,112000,9576433820,8810,8820,8820,8800,2723
20231011,111900,9552438260,8810,8830,8840,8810,621
20231011,111800,9546958570,8830,8840,8840,8830,136
20231011,111700,9545757350,8840,8820,8850,8810,1097
20231011,111600,9536077000,8820,8820,8830,8820,687
20231011,111500,9530011740,8820,8810,8830,8800,3344
20231011,111400,9500548550,8810,8810,8810,8800,1610
20231011,111300,9486367990,8790,8820,8820,8790,6021
20231011,111200,9433335230,8820,8850,8850,8810,5480
20231011,111100,9384956470,8850,8860,8870,8840,1286
20231011,111000,9373569480,8870,8860,8870,8860,350
20231011,110900,9370467760,8870,8880,8880,8860,2686
20231011,110800,9346644790,8880,8860,8880,8850,7692
20231011,110700,9278396910,8870,8850,8870,8840,3798
20231011,110600,9244771670,8850,8840,8870,8830,465
20231011,110500,9240661800,8840,8840,8840,8830,335
20231011,110400,9237701040,8840,8840,8850,8840,516
20231011,110300,9233139580,8850,8870,8870,8840,1892
20231011,110200,9216381530,8870,8850,8870,8850,890
20231011,110100,9208497900,8860,8860,8860,8850,2815
20231011,110000,9183578260,8850,8810,8850,8810,5516
20231011,105900,9134874030,8810,8810,8810,8790,1974
20231011,105800,9117502580,8810,8810,8810,8800,2042
20231011,105700,9099532860,8810,8800,8810,8800,1998
20231011,105600,9081949380,8800,8810,8810,8800,820
20231011,105500,9074725530,8820,8820,8820,8810,1690
20231011,105400,9059835910,8820,8810,8830,8810,799
20231011,105300,9052788370,8810,8810,8830,8800,2450
20231011,105200,9031191680,8820,8810,8820,8810,169
20231011,105100,9029701580,8810,8800,8810,8800,563
20231011,105000,9024743080,8800,8800,8820,8800,250
20231011,104900,9022542260,8800,8800,8820,8800,1195
20231011,104800,9012024760,8800,8800,8800,8790,817
20231011,104700,9004843110,8800,8790,8800,8780,3016
20231011,104600,8978330570,8780,8780,8790,8780,2439
20231011,104500,8956910400,8790,8800,8810,8780,2932
20231011,104400,8931133590,8800,8810,8810,8800,4143
20231011,104300,8894674960,8810,8810,8820,8800,1828
20231011,104200,8878578700,8820,8810,8820,8800,2283
20231011,104100,8858468460,8820,8830,8830,8820,2101
20231011,104000,8839936850,8830,8810,8840,8800,3451
20231011,103900,8809504490,8810,8820,8840,8810,3641
20231011,103800,8777413440,8820,8850,8850,8820,2005
20231011,103700,8759704600,8850,8830,8850,8820,1130
20231011,103600,8749715720,8830,8810,8830,8810,911
20231011,103500,8741682490,8810,8820,8840,8810,2004
20231011,103400,8724009930,8820,8810,8820,8800,2596
20231011,103300,8701146330,8810,8810,8830,8810,2490
20231011,103200,8679201600,8810,8830,8830,8810,841
20231011,103100,8671782100,8840,8830,8840,8830,1330
20231011,103000,8660036750,8830,8820,8830,8810,4758
20231011,102900,8618054190,8830,8820,8830,8810,852
20231011,102800,8610542700,8820,8810,8870,8810,1532
20231011,102700,8597016040,8810,8820,8820,8810,829
20231011,102600,8589709760,8820,8840,8840,8810,4241
20231011,102500,8552302790,8850,8860,8860,8840,2718
20231011,102400,8528238320,8860,8860,8870,8860,1479
20231011,102300,8515131450,8860,8850,8870,8850,196
20231011,102200,8513394030,8850,8860,8860,8830,5079
20231011,102100,8468454300,8860,8870,8880,8860,1336
20231011,102000,8456603660,8880,8890,8900,8880,1618
20231011,101900,8442230980,8890,8910,8920,8880,5410
20231011,101800,8394091290,8900,8880,8900,8880,5972
20231011,101700,8340993650,8880,8870,8880,8860,9331
20231011,101600,8258204150,8880,8880,8890,8870,2755
20231011,101500,8233743130,8880,8880,8890,8870,3017
20231011,101400,8206957710,8870,8870,8890,8860,6913
20231011,101300,8145660990,8870,8890,8890,8860,4789
20231011,101200,8103170820,8890,8830,8890,8830,18982
20231011,101100,7935028880,8840,8830,8840,8800,4257
20231011,101000,7897498670,8830,8810,8830,8810,1654
20231011,100900,7882918710,8810,8820,8820,8800,2001
20231011,100800,7865290540,8820,8820,8820,8810,661
20231011,100700,7859463020,8820,8810,8820,8810,1092
20231011,100600,7849839020,8810,8850,8850,8800,6142
20231011,100500,7795544390,8850,8830,8860,8820,5699
20231011,100400,7745117600,8840,8830,8850,8790,7648
20231011,100300,7677579930,8820,8790,8830,8770,5079
20231011,100200,7632904030,8780,8800,8800,8780,5742
20231011,100100,7582459800,8800,8790,8810,8790,1748
20231011,100000,7567080770,8790,8800,8810,8790,3633
20231011,095900,7535108270,8800,8800,8810,8790,939
20231011,095800,7526848450,8800,8810,8810,8790,5607
20231011,095700,7477521310,8800,8800,8810,8800,927
20231011,095600,7469361150,8800,8800,8810,8790,2000
20231011,095500,7451765190,8800,8800,8820,8790,2602
20231011,095400,7428867790,8800,8800,8810,8790,6365
20231011,095300,7372840320,8800,8790,8810,8790,2059
20231011,095200,7354728900,8790,8840,8840,8780,7405
20231011,095100,7289544650,8830,8810,8840,8810,1568
20231011,095000,7275703900,8810,8820,8820,8790,3002
20231011,094900,7249272730,8810,8860,8870,8810,5438
20231011,094800,7201273910,8870,8880,8880,8840,3710
20231011,094700,7168420940,8890,8840,8920,8840,26473
20231011,094600,6933451430,8830,8790,8850,8790,13766
20231011,094500,6811882150,8790,8760,8810,8760,5434
20231011,094400,6764168340,8760,8780,8780,8750,8590
20231011,094300,6688880100,8780,8790,8800,8780,5620
20231011,094200,6639517470,8800,8810,8810,8790,4478
20231011,094100,6600140420,8790,8810,8820,8790,5730
20231011,094000,6549664880,8810,8810,8850,8810,7180
20231011,093900,6486315150,8810,8830,8850,8810,8429
20231011,093800,6411885950,8840,8790,8840,8790,10886
20231011,093700,6316025930,8790,8790,8790,8780,7294
20231011,093600,6251964480,8790,8780,8800,8780,4753
20231011,093500,6210213490,8780,8840,8840,8770,14427
20231011,093400,6083268490,8840,8830,8850,8820,4896
20231011,093300,6039977570,8830,8830,8850,8820,3775
20231011,093200,6006609340,8840,8820,8850,8810,8753
20231011,093100,5929380230,8820,8850,8850,8820,3088
20231011,093000,5902099570,8860,8830,8870,8830,10535
20231011,092900,5808810260,8830,8870,8870,8820,8080
20231011,092800,5737345550,8860,8870,8880,8860,5030
20231011,092700,5692734750,8870,8860,8880,8860,8608
20231011,092600,5616418280,8870,8830,8880,8830,7452
20231011,092500,5550441400,8840,8840,8840,8830,5424
20231011,092400,5502524240,8840,8840,8850,8830,2182
20231011,092300,5483232780,8840,8880,8890,8840,8415
20231011,092200,5408663630,8880,8810,8880,8810,12126
20231011,092100,5301322370,8810,8800,8810,8770,11819
20231011,092000,5197468180,8800,8810,8810,8780,10957
20231011,091900,5101192710,8780,8800,8820,8780,10409
20231011,091800,5009694720,8790,8870,8870,8790,13529
20231011,091700,4890315450,8870,8810,8870,8800,28671
20231011,091600,4636808770,8810,8800,8820,8800,7193
20231011,091500,4573466260,8800,8820,8840,8790,7591
20231011,091400,4506475760,8830,8730,8840,8730,7915
20231011,091300,4436870880,8750,8720,8750,8700,13690
20231011,091200,4317430660,8720,8720,8750,8710,16609
20231011,091100,4172563560,8710,8790,8790,8710,12469
20231011,091000,4063513700,8790,8840,8850,8770,13894
20231011,090900,3941107560,8840,8810,8850,8810,29560
20231011,090800,3679730110,8820,8830,8830,8770,19253
20231011,090700,3510310890,8830,8790,8830,8750,25306
20231011,090600,3287813920,8800,8640,8800,8600,36048
20231011,090500,2975098080,8660,8760,8770,8630,36138
20231011,090400,2660759760,8760,8750,8840,8740,21574
20231011,090300,2471634470,8760,8850,8860,8750,40309
20231011,090200,2116190150,8850,9000,9000,8820,63862
20231011,090100,1547587800,8990,8860,9040,8860,101630
20231011,090000,637194810,8860,8750,8860,8640,68154