stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191700,17119573000,8150,8150,8150,8150,13882
20231017,191600,17119573000,8150,8150,8150,8150,0
20231017,191500,17119573000,8150,8150,8150,8150,0
20231017,191400,17119573000,8150,8150,8150,8150,0
20231017,191300,17119573000,8150,8150,8150,8150,0
20231017,191200,17119573000,8150,8150,8150,8150,0
20231017,191100,17119573000,8150,8150,8150,8150,0
20231017,191000,17119573000,8150,8150,8150,8150,0
20231017,190900,17119573000,8150,8150,8150,8150,0
20231017,190800,17119573000,8150,8150,8150,8150,0
20231017,190700,17119573000,8150,8150,8150,8150,0
20231017,190600,17119573000,8150,8150,8150,8150,0
20231017,190500,17119573000,8150,8150,8150,8150,0
20231017,190400,17119573000,8150,8150,8150,8150,0
20231017,190300,17119573000,8150,8150,8150,8150,0
20231017,190200,17119573000,8150,8150,8150,8150,0
20231017,190100,17119573000,8150,8150,8150,8150,0
20231017,190000,17119573000,8150,8150,8150,8150,0
20231017,185900,17119573000,8150,8150,8150,8150,0
20231017,185800,17119573000,8150,8150,8150,8150,0
20231017,185700,17119573000,8150,8150,8150,8150,0
20231017,185600,17119573000,8150,8150,8150,8150,0
20231017,185500,17119573000,8150,8150,8150,8150,0
20231017,185400,17119573000,8150,8150,8150,8150,0
20231017,185300,17119573000,8150,8150,8150,8150,0
20231017,185200,17119573000,8150,8150,8150,8150,0
20231017,185100,17119573000,8150,8150,8150,8150,0
20231017,185000,17119573000,8150,8150,8150,8150,0
20231017,184900,17119573000,8150,8150,8150,8150,0
20231017,184800,17119573000,8150,8150,8150,8150,0
20231017,184700,17119573000,8150,8150,8150,8150,13882
20231017,184600,17119573000,8150,8150,8150,8150,0
20231017,184500,17119573000,8150,8150,8150,8150,0
20231017,184400,17119573000,8150,8150,8150,8150,0
20231017,184300,17119573000,8150,8150,8150,8150,0
20231017,184200,17119573000,8150,8150,8150,8150,0
20231017,184100,17119573000,8150,8150,8150,8150,0
20231017,184000,17119573000,8150,8150,8150,8150,0
20231017,183900,17119573000,8150,8150,8150,8150,0
20231017,183800,17119573000,8150,8150,8150,8150,0
20231017,183700,17119573000,8150,8150,8150,8150,0
20231017,183600,17119573000,8150,8150,8150,8150,0
20231017,183500,17119573000,8150,8150,8150,8150,0
20231017,183400,17119573000,8150,8150,8150,8150,0
20231017,183300,17119573000,8150,8150,8150,8150,0
20231017,183200,17119573000,8150,8150,8150,8150,0
20231017,183100,17119573000,8150,8150,8150,8150,0
20231017,183000,17119573000,8150,8150,8150,8150,0
20231017,182900,17119573000,8150,8150,8150,8150,0
20231017,182800,17119573000,8150,8150,8150,8150,0
20231017,182700,17119573000,8150,8150,8150,8150,0
20231017,182600,17119573000,8150,8150,8150,8150,0
20231017,182500,17119573000,8150,8150,8150,8150,0
20231017,182400,17119573000,8150,8150,8150,8150,0
20231017,182300,17119573000,8150,8150,8150,8150,0
20231017,182200,17119573000,8150,8150,8150,8150,0
20231017,182100,17119573000,8150,8150,8150,8150,0
20231017,182000,17119573000,8150,8150,8150,8150,0
20231017,181900,17119573000,8150,8150,8150,8150,0
20231017,181800,17119573000,8150,8150,8150,8150,0
20231017,181700,17119573000,8150,8150,8150,8150,13882
20231017,181600,17119573000,8150,8150,8150,8150,0
20231017,181500,17119573000,8150,8150,8150,8150,0
20231017,181400,17119573000,8150,8150,8150,8150,0
20231017,181300,17119573000,8150,8150,8150,8150,0
20231017,181200,17119573000,8150,8150,8150,8150,0
20231017,181100,17119573000,8150,8150,8150,8150,0
20231017,181000,17119573000,8150,8150,8150,8150,0
20231017,180900,17119573000,8150,8150,8150,8150,0
20231017,180800,17119573000,8150,8150,8150,8150,0
20231017,180700,17119573000,8150,8150,8150,8150,0
20231017,180600,17119573000,8150,8150,8150,8150,0
20231017,180500,17119573000,8150,8150,8150,8150,0
20231017,180400,17119573000,8150,8150,8150,8150,0
20231017,180300,17119573000,8150,8150,8150,8150,0
20231017,180200,17119573000,8150,8150,8150,8150,0
20231017,180100,17119573000,8150,8150,8150,8150,0
20231017,180000,17119573000,8150,8150,8150,8150,0
20231017,175900,17119573000,8150,8150,8150,8150,0
20231017,175800,17119573000,8150,8150,8150,8150,0
20231017,175700,17119573000,8150,8150,8150,8150,0
20231017,175600,17119573000,8150,8150,8150,8150,0
20231017,175500,17119573000,8150,8150,8150,8150,0
20231017,175400,17119573000,8150,8150,8150,8150,0
20231017,175300,17119573000,8150,8150,8150,8150,0
20231017,175200,17119573000,8150,8150,8150,8150,0
20231017,175100,17119573000,8150,8150,8150,8150,0
20231017,175000,17119573000,8150,8150,8150,8150,0
20231017,174900,17119573000,8150,8150,8150,8150,0
20231017,174800,17119573000,8150,8150,8150,8150,0
20231017,174700,17119573000,8150,8150,8150,8150,13882
20231017,174600,17119573000,8150,8150,8150,8150,0
20231017,174500,17119573000,8150,8150,8150,8150,0
20231017,174400,17119573000,8150,8150,8150,8150,0
20231017,174300,17119573000,8150,8150,8150,8150,0
20231017,174200,17119573000,8150,8150,8150,8150,0
20231017,174100,17119573000,8150,8150,8150,8150,0
20231017,174000,17119573000,8150,8150,8150,8150,0
20231017,173900,17119573000,8150,8150,8150,8150,0
20231017,173800,17119573000,8150,8150,8150,8150,0
20231017,173700,17119573000,8150,8150,8150,8150,0
20231017,173600,17119573000,8150,8150,8150,8150,0
20231017,173500,17119573000,8150,8150,8150,8150,0
20231017,173400,17119573000,8150,8150,8150,8150,0
20231017,173300,17119573000,8150,8150,8150,8150,0
20231017,173200,17119573000,8150,8150,8150,8150,0
20231017,173100,17119573000,8150,8150,8150,8150,0
20231017,173000,17119573000,8150,8150,8150,8150,0
20231017,172900,17119573000,8150,8150,8150,8150,0
20231017,172800,17119573000,8150,8150,8150,8150,0
20231017,172700,17119573000,8150,8150,8150,8150,0
20231017,172600,17119573000,8150,8150,8150,8150,0
20231017,172500,17119573000,8150,8150,8150,8150,0
20231017,172400,17119573000,8150,8150,8150,8150,0
20231017,172300,17119573000,8150,8150,8150,8150,0
20231017,172200,17119573000,8150,8150,8150,8150,0
20231017,172100,17119573000,8150,8150,8150,8150,0
20231017,172000,17119573000,8150,8150,8150,8150,0
20231017,171900,17119573000,8150,8150,8150,8150,0
20231017,171800,17119573000,8150,8150,8150,8150,0
20231017,171700,17119573000,8150,8150,8150,8150,13882
20231017,171600,17119573000,8150,8150,8150,8150,0
20231017,171500,17119573000,8150,8150,8150,8150,0
20231017,171400,17119573000,8150,8150,8150,8150,0
20231017,171300,17119573000,8150,8150,8150,8150,0
20231017,171200,17119573000,8150,8150,8150,8150,0
20231017,171100,17119573000,8150,8150,8150,8150,0
20231017,171000,17119573000,8150,8150,8150,8150,0
20231017,170900,17119573000,8150,8150,8150,8150,0
20231017,170800,17119573000,8150,8150,8150,8150,0
20231017,170700,17119573000,8150,8150,8150,8150,0
20231017,170600,17119573000,8150,8150,8150,8150,0
20231017,170500,17119573000,8150,8150,8150,8150,0
20231017,170400,17119573000,8150,8150,8150,8150,0
20231017,170300,17119573000,8150,8150,8150,8150,0
20231017,170200,17119573000,8150,8150,8150,8150,0
20231017,170100,17119573000,8150,8150,8150,8150,0
20231017,170000,17119573000,8150,8150,8150,8150,0
20231017,165900,17119573000,8150,8150,8150,8150,0
20231017,165800,17119573000,8150,8150,8150,8150,0
20231017,165700,17119573000,8150,8150,8150,8150,0
20231017,165600,17119573000,8150,8150,8150,8150,0
20231017,165500,17119573000,8150,8150,8150,8150,0
20231017,165400,17119573000,8150,8150,8150,8150,0
20231017,165300,17119573000,8150,8150,8150,8150,0
20231017,165200,17119573000,8150,8150,8150,8150,0
20231017,165100,17119573000,8150,8150,8150,8150,0
20231017,165000,17119573000,8150,8150,8150,8150,0
20231017,164900,17119573000,8150,8150,8150,8150,0
20231017,164800,17119573000,8150,8150,8150,8150,0
20231017,164700,17119573000,8150,8150,8150,8150,13882
20231017,164600,17119573000,8150,8150,8150,8150,0
20231017,164500,17119573000,8150,8150,8150,8150,0
20231017,164400,17119573000,8150,8150,8150,8150,0
20231017,164300,17119573000,8150,8150,8150,8150,0
20231017,164200,17119573000,8150,8150,8150,8150,0
20231017,164100,17119573000,8150,8150,8150,8150,0
20231017,164000,17119573000,8150,8150,8150,8150,0
20231017,163900,17119573000,8150,8150,8150,8150,0
20231017,163800,17119573000,8150,8150,8150,8150,0
20231017,163700,17119573000,8150,8150,8150,8150,0
20231017,163600,17119573000,8150,8150,8150,8150,0
20231017,163500,17119573000,8150,8150,8150,8150,0
20231017,163400,17119573000,8150,8150,8150,8150,0
20231017,163300,17119573000,8150,8150,8150,8150,0
20231017,163200,17119573000,8150,8150,8150,8150,0
20231017,163100,17119573000,8150,8150,8150,8150,0
20231017,163000,17119573000,8150,8150,8150,8150,0
20231017,162900,17119573000,8150,8150,8150,8150,0
20231017,162800,17119573000,8150,8150,8150,8150,0
20231017,162700,17119573000,8150,8150,8150,8150,0
20231017,162600,17119573000,8150,8150,8150,8150,0
20231017,162500,17119573000,8150,8150,8150,8150,0
20231017,162400,17119573000,8150,8150,8150,8150,0
20231017,162300,17119573000,8150,8150,8150,8150,0
20231017,162200,17119573000,8150,8150,8150,8150,0
20231017,162100,17119573000,8150,8150,8150,8150,0
20231017,162000,17119573000,8150,8150,8150,8150,0
20231017,161900,17119573000,8150,8150,8150,8150,0
20231017,161800,17119573000,8150,8150,8150,8150,0
20231017,161700,17119573000,8150,8150,8150,8150,13882
20231017,161600,17119573000,8150,8150,8150,8150,0
20231017,161500,17119573000,8150,8150,8150,8150,0
20231017,161400,17119573000,8150,8150,8150,8150,0
20231017,161300,17119573000,8150,8150,8150,8150,0
20231017,161200,17119573000,8150,8150,8150,8150,0
20231017,161100,17119573000,8150,8150,8150,8150,0
20231017,161000,17119573000,8150,8150,8150,8150,0
20231017,160900,17119573000,8150,8150,8150,8150,0
20231017,160800,17119573000,8150,8150,8150,8150,0
20231017,160700,17119573000,8150,8150,8150,8150,0
20231017,160600,17119573000,8150,8150,8150,8150,0
20231017,160500,17119573000,8150,8150,8150,8150,0
20231017,160400,17119573000,8150,8150,8150,8150,0
20231017,160300,17119573000,8150,8150,8150,8150,0
20231017,160200,17119573000,8150,8150,8150,8150,0
20231017,160100,17119573000,8150,8150,8150,8150,0
20231017,160000,17119573000,8150,8150,8150,8150,0
20231017,155900,17119573000,8150,8150,8150,8150,0
20231017,155800,17119573000,8150,8150,8150,8150,0
20231017,155700,17119573000,8150,8150,8150,8150,0
20231017,155600,17119573000,8150,8150,8150,8150,0
20231017,155500,17119573000,8150,8150,8150,8150,0
20231017,155400,17119573000,8150,8150,8150,8150,0
20231017,155300,17119573000,8150,8150,8150,8150,0
20231017,155200,17119573000,8150,8150,8150,8150,0
20231017,155100,17119573000,8150,8150,8150,8150,0
20231017,155000,17119573000,8150,8150,8150,8150,0
20231017,154900,17119573000,8150,8150,8150,8150,0
20231017,154800,17119573000,8150,8150,8150,8150,0
20231017,154700,17119573000,8150,8150,8150,8150,13882
20231017,154600,17119573000,8150,8150,8150,8150,0
20231017,154500,17119573000,8150,8150,8150,8150,0
20231017,154400,17119573000,8150,8150,8150,8150,0
20231017,154300,17119573000,8150,8150,8150,8150,0
20231017,154200,17119573000,8150,8150,8150,8150,0
20231017,154100,17119573000,8150,8150,8150,8150,0
20231017,154000,17119573000,8150,8150,8150,8150,0
20231017,153900,17119573000,8150,8150,8150,8150,0
20231017,153800,17119573000,8150,8150,8150,8150,0
20231017,153700,17119573000,8150,8150,8150,8150,0
20231017,153600,17119573000,8150,8150,8150,8150,0
20231017,153500,17119573000,8150,8150,8150,8150,0
20231017,153400,17119573000,8150,8150,8150,8150,0
20231017,153300,17119573000,8150,8150,8150,8150,0
20231017,153200,17119573000,8150,8150,8150,8150,0
20231017,153100,17119573000,8150,8150,8150,8150,0
20231017,153000,17119573000,8150,8150,8150,8150,13882
20231017,152900,17006434700,8160,8160,8160,8160,0
20231017,152800,17006434700,8160,8160,8160,8160,0
20231017,152700,17006434700,8160,8160,8160,8160,0
20231017,152600,17006434700,8160,8160,8160,8160,0
20231017,152500,17006434700,8160,8160,8160,8160,0
20231017,152400,17006434700,8160,8160,8160,8160,0
20231017,152300,17006434700,8160,8160,8160,8160,0
20231017,152200,17006434700,8160,8160,8160,8160,0
20231017,152100,17006434700,8160,8160,8160,8160,0
20231017,152000,17006434700,8160,8160,8160,8160,0
20231017,151900,17006434700,8160,8160,8160,8140,4014
20231017,151800,16973738210,8160,8140,8170,8140,4622
20231017,151700,16936052190,8140,8160,8160,8140,4419
20231017,151600,16900069130,8140,8180,8180,8140,9876
20231017,151500,16819522360,8160,8170,8180,8160,1796
20231017,151400,16804849230,8170,8180,8180,8170,1743
20231017,151300,16790601460,8180,8190,8200,8180,4534
20231017,151200,16753460090,8190,8190,8200,8190,1335
20231017,151100,16742523300,8190,8200,8200,8190,8420
20231017,151000,16673499860,8200,8200,8210,8190,2444
20231017,150900,16653455620,8210,8200,8210,8200,2165
20231017,150800,16635702580,8200,8200,8210,8200,502
20231017,150700,16631586160,8210,8180,8210,8180,3737
20231017,150600,16600963960,8190,8180,8190,8180,359
20231017,150500,16598027320,8180,8150,8180,8150,1270
20231017,150400,16587653990,8150,8170,8170,8150,618
20231017,150300,16582610590,8170,8160,8170,8150,1225
20231017,150200,16572618020,8160,8170,8170,8160,4152
20231017,150100,16538725110,8180,8200,8200,8170,2218
20231017,150000,16520584950,8200,8190,8200,8170,936
20231017,145900,16512928050,8190,8190,8210,8190,4324
20231017,145800,16477471380,8200,8180,8210,8180,2447
20231017,145700,16457405740,8190,8170,8190,8160,4095
20231017,145600,16423927950,8170,8180,8180,8160,2169
20231017,145500,16406199190,8180,8170,8180,8170,87
20231017,145400,16405488140,8170,8180,8190,8170,797
20231017,145300,16398969010,8180,8170,8180,8170,916
20231017,145200,16391477630,8180,8190,8200,8180,917
20231017,145100,16383973000,8190,8220,8220,8170,4114
20231017,145000,16350273740,8220,8180,8220,8170,28909
20231017,144900,16113617460,8170,8170,8180,8170,3841
20231017,144800,16082202410,8180,8170,8180,8170,229
20231017,144700,16080331400,8170,8180,8190,8170,4036
20231017,144600,16047316020,8180,8180,8190,8170,1005
20231017,144500,16039095170,8170,8180,8180,8150,1506
20231017,144400,16026804710,8180,8180,8190,8180,2582
20231017,144300,16005680550,8190,8180,8190,8170,3508
20231017,144200,15977009810,8180,8180,8190,8160,1520
20231017,144100,15964596380,8180,8170,8180,8150,3514
20231017,144000,15935902450,8170,8170,8180,8150,3001
20231017,143900,15911389500,8160,8180,8180,8160,4696
20231017,143800,15873044660,8170,8190,8200,8170,1661
20231017,143700,15859453890,8190,8200,8200,8180,3959
20231017,143600,15827060020,8180,8190,8190,8180,26
20231017,143500,15826847330,8180,8190,8200,8180,2030
20231017,143400,15810240810,8190,8200,8210,8190,194
20231017,143300,15808650630,8210,8180,8210,8180,1911
20231017,143200,15792998610,8180,8200,8200,8180,146
20231017,143100,15791802270,8190,8200,8200,8190,565
20231017,143000,15787169290,8210,8230,8230,8210,1458
20231017,142900,15775178980,8230,8200,8230,8200,4041
20231017,142800,15741989880,8210,8160,8210,8160,3074
20231017,142700,15716777220,8200,8190,8200,8160,2316
20231017,142600,15697807540,8150,8170,8190,8150,3946
20231017,142500,15665603920,8150,8180,8180,8150,2077
20231017,142400,15648637830,8170,8190,8190,8170,305
20231017,142300,15646144130,8190,8200,8200,8190,100
20231017,142200,15645324630,8200,8190,8200,8180,2366
20231017,142100,15625958200,8180,8180,8190,8170,2797
20231017,142000,15603086180,8180,8160,8180,8160,1497
20231017,141900,15590852390,8160,8170,8170,8150,1571
20231017,141800,15578023290,8170,8150,8170,8140,2268
20231017,141700,15559518660,8150,8150,8150,8140,177
20231017,141600,15558077470,8140,8170,8170,8140,764
20231017,141500,15551852480,8170,8140,8170,8140,2430
20231017,141400,15532061340,8130,8180,8180,8130,7398
20231017,141300,15471728560,8180,8180,8180,8170,961
20231017,141200,15463876880,8180,8170,8180,8160,1047
20231017,141100,15455324160,8170,8180,8180,8160,361
20231017,141000,15452375270,8180,8170,8180,8160,2485
20231017,140900,15432069710,8180,8180,8200,8170,1935
20231017,140800,15416230150,8180,8170,8180,8170,768
20231017,140700,15409954520,8170,8170,8170,8160,1909
20231017,140600,15394359840,8170,8170,8170,8160,1723
20231017,140500,15380285600,8160,8170,8180,8160,1759
20231017,140400,15365914570,8170,8160,8190,8160,2314
20231017,140300,15347006740,8150,8160,8160,8130,8928
20231017,140200,15274305480,8160,8160,8170,8150,6954
20231017,140100,15217606180,8170,8190,8190,8160,6191
20231017,140000,15166997230,8200,8210,8210,8200,2076
20231017,135900,15149973830,8200,8210,8230,8200,6950
20231017,135800,15092935330,8240,8220,8250,8210,1401
20231017,135700,15081418640,8220,8230,8250,8220,2436
20231017,135600,15061349590,8230,8240,8250,8230,588
20231017,135500,15056503070,8240,8230,8240,8230,2169
20231017,135400,15038634350,8240,8250,8250,8230,942
20231017,135300,15030877950,8250,8240,8250,8240,705
20231017,135200,15025062700,8240,8250,8250,8230,1262
20231017,135100,15014669480,8250,8260,8260,8230,3862
20231017,135000,14982842680,8260,8270,8270,8260,818
20231017,134900,14976083970,8260,8250,8260,8250,1117
20231017,134800,14966859120,8240,8250,8250,8240,1370
20231017,134700,14955557850,8250,8260,8260,8230,63
20231017,134600,14955038080,8260,8230,8260,8220,5254
20231017,134500,14911758720,8240,8230,8240,8220,975
20231017,134400,14903733760,8240,8240,8240,8240,1027
20231017,134300,14895271280,8240,8230,8250,8220,2062
20231017,134200,14878288120,8220,8200,8220,8200,1397
20231017,134100,14866807730,8200,8210,8220,8200,3372
20231017,134000,14839151570,8210,8200,8220,8200,922
20231017,133900,14831582320,8210,8210,8210,8200,1801
20231017,133800,14816800340,8210,8220,8220,8210,9284
20231017,133700,14740576380,8220,8230,8230,8220,1598
20231017,133600,14727437020,8230,8230,8240,8230,637
20231017,133500,14722194480,8230,8250,8250,8230,346
20231017,133400,14719343090,8250,8240,8250,8230,2972
20231017,133300,14694826920,8240,8260,8260,8240,1752
20231017,133200,14680369190,8240,8240,8240,8230,1164
20231017,133100,14670778060,8230,8240,8260,8230,2817
20231017,133000,14647561560,8220,8200,8220,8200,1992
20231017,132900,14631195320,8210,8240,8250,8210,2336
20231017,132800,14611996910,8240,8230,8240,8230,1725
20231017,132700,14597796550,8240,8280,8280,8240,3057
20231017,132600,14572582530,8280,8260,8280,8260,690
20231017,132500,14566883070,8280,8250,8280,8250,1699
20231017,132400,14552859380,8260,8260,8260,8240,801
20231017,132300,14546251840,8230,8270,8280,8230,1766
20231017,132200,14531677220,8280,8290,8300,8280,1673
20231017,132100,14517819540,8300,8290,8300,8280,3133
20231017,132000,14491835470,8300,8290,8300,8280,2176
20231017,131900,14473797890,8290,8290,8300,8280,8493
20231017,131800,14403369450,8290,8250,8300,8250,18342
20231017,131700,14251549670,8250,8230,8250,8230,2825
20231017,131600,14228277730,8240,8240,8260,8230,2136
20231017,131500,14210685820,8250,8220,8250,8220,1704
20231017,131400,14196642980,8230,8240,8240,8220,2227
20231017,131300,14178303620,8250,8250,8250,8240,813
20231017,131200,14171600740,8250,8250,8250,8250,851
20231017,131100,14164579990,8260,8260,8270,8240,1110
20231017,131000,14155411700,8270,8240,8270,8230,6562
20231017,130900,14101284630,8240,8230,8240,8220,1101
20231017,130800,14092222440,8230,8230,8230,8230,678
20231017,130700,14086642500,8230,8230,8240,8220,2811
20231017,130600,14063502510,8230,8230,8240,8230,429
20231017,130500,14059971820,8230,8240,8240,8230,620
20231017,130400,14054866940,8250,8240,8250,8240,1047
20231017,130300,14046230480,8240,8250,8250,8240,671
20231017,130200,14040697700,8250,8240,8250,8240,1881
20231017,130100,14025185170,8250,8210,8250,8210,4898
20231017,130000,13984839590,8230,8210,8230,8210,1896
20231017,125900,13969245410,8210,8210,8220,8210,2522
20231017,125800,13948533420,8210,8230,8230,8210,640
20231017,125700,13943268610,8230,8230,8230,8220,789
20231017,125600,13936775150,8240,8240,8240,8230,440
20231017,125500,13933150810,8250,8200,8250,8180,6049
20231017,125400,13883434330,8200,8210,8210,8190,756
20231017,125300,13877235630,8220,8230,8230,8220,412
20231017,125200,13873848980,8220,8220,8230,8220,840
20231017,125100,13866940510,8230,8230,8230,8220,157
20231017,125000,13865648500,8230,8190,8230,8190,4159
20231017,124900,13831462810,8200,8200,8200,8180,2621
20231017,124800,13809982430,8190,8180,8200,8180,1705
20231017,124700,13796024050,8190,8190,8190,8180,148
20231017,124600,13794813080,8180,8200,8200,8170,2450
20231017,124500,13774766020,8190,8200,8220,8180,10845
20231017,124400,13685905540,8200,8220,8220,8200,2686
20231017,124300,13663854200,8210,8230,8230,8210,684
20231017,124200,13658233530,8230,8240,8240,8230,2345
20231017,124100,13638927880,8240,8220,8240,8210,1732
20231017,124000,13624692490,8220,8250,8250,8210,2092
20231017,123900,13607494140,8250,8250,8250,8230,2723
20231017,123800,13585054730,8250,8250,8250,8240,1225
20231017,123700,13574949410,8250,8260,8260,8250,62
20231017,123600,13574437650,8250,8250,8250,8240,809
20231017,123500,13567764400,8250,8250,8250,8240,332
20231017,123400,13565026420,8250,8270,8270,8250,1244
20231017,123300,13554751080,8260,8260,8270,8250,3205
20231017,123200,13528264000,8260,8260,8270,8250,1560
20231017,123100,13515376350,8270,8250,8270,8240,2240
20231017,123000,13496883420,8250,8240,8250,8240,3767
20231017,122900,13465824240,8240,8260,8270,8240,4048
20231017,122800,13432421610,8260,8250,8270,8240,5788
20231017,122700,13384573460,8250,8250,8270,8250,3501
20231017,122600,13355650720,8250,8240,8270,8220,3704
20231017,122500,13325107700,8250,8230,8250,8210,6054
20231017,122400,13275349970,8230,8250,8250,8220,3644
20231017,122300,13245362750,8250,8250,8250,8250,686
20231017,122200,13239703250,8250,8230,8270,8230,3144
20231017,122100,13213751820,8240,8240,8240,8230,1012
20231017,122000,13205413280,8240,8250,8250,8240,894
20231017,121900,13198046020,8250,8260,8260,8250,3262
20231017,121800,13171130040,8260,8260,8260,8250,1238
20231017,121700,13160905210,8270,8260,8290,8240,4497
20231017,121600,13123697940,8260,8250,8260,8230,2707
20231017,121500,13101359760,8230,8290,8290,8230,7785
20231017,121400,13037092420,8290,8260,8290,8250,11131
20231017,121300,12944943460,8250,8240,8260,8240,8718
20231017,121200,12873022640,8250,8220,8250,8220,9835
20231017,121100,12792004570,8220,8230,8230,8220,1281
20231017,121000,12781471700,8220,8220,8230,8220,648
20231017,120900,12776143840,8220,8230,8230,8210,1361
20231017,120800,12764956350,8220,8210,8230,8200,1696
20231017,120700,12751028140,8210,8230,8230,8210,2534
20231017,120600,12730202040,8230,8220,8230,8210,4204
20231017,120500,12695647680,8210,8220,8220,8200,4861
20231017,120400,12655761240,8200,8200,8220,8200,1475
20231017,120300,12643645790,8200,8190,8220,8190,1580
20231017,120200,12630676170,8200,8200,8210,8190,2918
20231017,120100,12606774090,8200,8220,8230,8200,691
20231017,120000,12601099350,8220,8200,8240,8190,6134
20231017,115900,12550735710,8200,8210,8210,8190,408
20231017,115800,12547390300,8210,8200,8210,8190,566
20231017,115700,12542750920,8200,8210,8210,8190,1488
20231017,115600,12530552440,8210,8190,8220,8190,2443
20231017,115500,12510508410,8200,8190,8200,8190,146
20231017,115400,12509312280,8210,8240,8240,8180,5624
20231017,115300,12463107940,8240,8240,8240,8230,1400
20231017,115200,12451584790,8240,8240,8250,8220,2542
20231017,115100,12430642470,8240,8210,8250,8200,6926
20231017,115000,12373665640,8210,8190,8220,8190,3972
20231017,114900,12341053090,8190,8190,8210,8190,4719
20231017,114800,12302372960,8190,8190,8200,8180,1863
20231017,114700,12287115370,8200,8200,8200,8190,664
20231017,114600,12281675090,8190,8180,8200,8180,1828
20231017,114500,12266705460,8190,8180,8200,8170,2913
20231017,114400,12242882250,8180,8190,8200,8170,2778
20231017,114300,12220159490,8190,8190,8210,8190,5234
20231017,114200,12177234080,8190,8190,8210,8180,1280
20231017,114100,12166751040,8210,8210,8220,8180,2299
20231017,114000,12147907620,8220,8220,8230,8210,579
20231017,113900,12143149920,8220,8180,8230,8180,7190
20231017,113800,12084150840,8180,8180,8200,8180,1612
20231017,113700,12070951110,8190,8180,8190,8180,567
20231017,113600,12066309030,8180,8190,8190,8180,1454
20231017,113500,12054404180,8190,8200,8210,8190,5032
20231017,113400,12013105710,8210,8180,8220,8170,14274
20231017,113300,11896167840,8180,8180,8190,8170,6033
20231017,113200,11846801490,8180,8210,8210,8180,3466
20231017,113100,11818396440,8200,8170,8200,8170,3701
20231017,113000,11788084540,8180,8180,8180,8150,7555
20231017,112900,11726405890,8180,8190,8190,8170,2679
20231017,112800,11704491460,8180,8180,8190,8180,3132
20231017,112700,11678855710,8180,8160,8190,8160,3962
20231017,112600,11646457500,8160,8170,8210,8160,7148
20231017,112500,11587961410,8170,8180,8200,8170,11489
20231017,112400,11494008090,8180,8130,8190,8130,7993
20231017,112300,11428729800,8140,8160,8170,8120,9054
20231017,112200,11355032310,8160,8120,8170,8100,19932
20231017,112100,11192408370,8120,8080,8130,8080,5488
20231017,112000,11147973810,8090,8120,8140,8080,13149
20231017,111900,11041175020,8110,8100,8130,8090,5924
20231017,111800,10993165730,8100,8060,8100,8060,4220
20231017,111700,10959066180,8070,8070,8070,8060,4208
20231017,111600,10925139900,8060,8070,8080,8060,2373
20231017,111500,10905990090,8070,8090,8090,8070,1811
20231017,111400,10891363800,8080,8070,8090,8060,3557
20231017,111300,10862654370,8070,8060,8080,8060,903
20231017,111200,10855369600,8060,8080,8080,8050,5665
20231017,111100,10809694420,8080,8090,8100,8080,3554
20231017,111000,10780959170,8090,8110,8120,8080,10069
20231017,110900,10699467760,8110,8100,8120,8100,2043
20231017,110800,10682899820,8110,8090,8110,8090,508
20231017,110700,10678789340,8090,8090,8120,8090,621
20231017,110600,10673762910,8080,8120,8130,8080,4926
20231017,110500,10633860670,8120,8120,8130,8110,1860
20231017,110400,10618755990,8120,8130,8130,8120,1387
20231017,110300,10607482690,8130,8080,8130,8080,9039
20231017,110200,10534351150,8090,8100,8100,8080,2137
20231017,110100,10517061900,8110,8090,8110,8080,743
20231017,110000,10511051530,8080,8080,8110,8070,5442
20231017,105900,10467037700,8070,8120,8120,8070,4729
20231017,105800,10428777500,8110,8130,8130,8100,3038
20231017,105700,10404136290,8130,8110,8130,8100,4787
20231017,105600,10365303820,8120,8100,8120,8090,5072
20231017,105500,10324210160,8100,8120,8140,8100,8046
20231017,105400,10258852480,8120,8120,8140,8110,1649
20231017,105300,10245461900,8130,8100,8140,8100,2367
20231017,105200,10226268860,8100,8070,8100,8070,3416
20231017,105100,10198613240,8060,8090,8090,8060,3127
20231017,105000,10173391190,8080,8090,8100,8080,1674
20231017,104900,10159842730,8100,8080,8100,8070,1997
20231017,104800,10143719980,8080,8050,8090,8050,4410
20231017,104700,10108150100,8060,8030,8060,8030,4763
20231017,104600,10069855330,8030,8040,8060,8030,3783
20231017,104500,10039426660,8050,8060,8060,8020,7274
20231017,104400,9980920430,8060,8050,8060,8040,3398
20231017,104300,9953559760,8040,8070,8070,8010,15155
20231017,104200,9831821040,8070,8080,8090,8040,11883
20231017,104100,9736056660,8080,8110,8110,8080,5341
20231017,104000,9692786350,8110,8110,8110,8080,8196
20231017,103900,9626423720,8110,8130,8130,8100,12816
20231017,103800,9522465650,8130,8190,8210,8110,19207
20231017,103700,9365436060,8190,8140,8190,8140,6398
20231017,103600,9313179430,8130,8120,8140,8090,13735
20231017,103500,9201747480,8120,8150,8150,8100,14757
20231017,103400,9081934860,8150,8160,8170,8140,7853
20231017,103300,9017915600,8150,8140,8190,8140,4583
20231017,103200,8980510200,8150,8150,8170,8120,11375
20231017,103100,8887874560,8140,8220,8220,8110,34306
20231017,103000,8607793830,8220,8180,8220,8180,11782
20231017,102900,8511256350,8180,8200,8210,8170,11449
20231017,102800,8417555240,8200,8230,8250,8160,28970
20231017,102700,8179776800,8220,8270,8320,8220,31571
20231017,102600,7919135060,8250,8360,8360,8180,63292
20231017,102500,7395978140,8340,8390,8400,8330,58931
20231017,102400,6902446740,8390,8330,8400,8310,46655
20231017,102300,6511868310,8330,8310,8390,8280,63228
20231017,102200,5985085380,8310,8320,8370,8280,66772
20231017,102100,5428692410,8320,8230,8320,8210,42758
20231017,102000,5074583510,8240,8150,8250,8140,41733
20231017,101900,4731669120,8150,8150,8170,8130,9456
20231017,101800,4654592430,8150,8170,8180,8150,10558
20231017,101700,4568371450,8170,8140,8200,8130,36832
20231017,101600,4267728890,8150,8120,8150,8120,18623
20231017,101500,4116252540,8120,8100,8120,8070,23079
20231017,101400,3929433380,8090,8080,8100,8060,10793
20231017,101300,3842284450,8090,8000,8090,8000,20722
20231017,101200,3675405980,8000,7980,8020,7970,6924
20231017,101100,3619988630,7990,7970,7990,7970,3204
20231017,101000,3594419990,7960,7980,7980,7960,2908
20231017,100900,3571265260,7980,7960,7980,7960,4196
20231017,100800,3537831960,7960,7940,7960,7940,1876
20231017,100700,3522909890,7940,7930,7950,7930,749
20231017,100600,3516968940,7930,7940,7940,7930,685
20231017,100500,3511530780,7940,7940,7940,7930,1522
20231017,100400,3499449280,7930,7940,7950,7930,4563
20231017,100300,3463226860,7940,7940,7950,7940,1813
20231017,100200,3448831630,7940,7950,7950,7930,3138
20231017,100100,3423926800,7950,7960,7980,7950,1732
20231017,100000,3410135620,7960,7970,7970,7920,8254
20231017,095900,3344578980,7980,7950,7980,7950,4459
20231017,095800,3309054640,7940,7970,7970,7920,6046
20231017,095700,3260984870,7960,7980,7990,7950,8291
20231017,095600,3194903850,7990,7970,7990,7960,11702
20231017,095500,3101540370,7970,7980,8010,7940,26809
20231017,095400,2887822410,8010,7910,8010,7910,39055
20231017,095300,2576723430,7910,7850,7910,7840,7458
20231017,095200,2517951670,7840,7850,7850,7830,7353
20231017,095100,2460339810,7850,7860,7860,7840,3710
20231017,095000,2431205610,7860,7870,7870,7860,704
20231017,094900,2425672150,7860,7880,7880,7860,1346
20231017,094800,2415091370,7880,7900,7900,7870,4560
20231017,094700,2379147580,7880,7870,7920,7870,5969
20231017,094600,2332002070,7880,7870,7880,7860,8250
20231017,094500,2267118240,7860,7870,7880,7840,4710
20231017,094400,2230098820,7850,7870,7880,7830,5962
20231017,094300,2183310880,7850,7850,7860,7840,5923
20231017,094200,2136846340,7860,7860,7860,7850,857
20231017,094100,2130110440,7860,7880,7880,7860,2068
20231017,094000,2113843920,7890,7870,7900,7850,3967
20231017,093900,2082615530,7870,7850,7880,7850,3398
20231017,093800,2055901640,7860,7870,7880,7850,7813
20231017,093700,1994480160,7860,7850,7860,7850,1022
20231017,093600,1986447260,7860,7910,7910,7860,11010
20231017,093500,1899617150,7910,7910,7920,7900,3809
20231017,093400,1869501070,7910,7910,7920,7910,2004
20231017,093300,1853649300,7930,7910,7930,7910,1754
20231017,093200,1839765120,7900,7900,7920,7890,2472
20231017,093100,1820237610,7910,7920,7920,7890,7621
20231017,093000,1759911660,7920,7940,7970,7920,8579
20231017,092900,1691788700,7940,7930,7950,7910,14158
20231017,092800,1579598680,7940,7930,7940,7900,5036
20231017,092700,1539690950,7930,7880,7930,7870,7893
20231017,092600,1477364160,7870,7870,7910,7870,7406
20231017,092500,1418934780,7880,7870,7880,7860,4846
20231017,092400,1380796320,7870,7890,7890,7860,3216
20231017,092300,1355485290,7890,7870,7890,7850,6074
20231017,092200,1307691000,7880,7890,7900,7870,3472
20231017,092100,1280337210,7880,7870,7910,7870,3088
20231017,092000,1255968770,7870,7870,7890,7860,2235
20231017,091900,1238354490,7890,7890,7890,7860,6499
20231017,091800,1187166690,7890,7920,7930,7890,9341
20231017,091700,1113354410,7910,7940,7950,7910,2962
20231017,091600,1089834670,7950,7900,7950,7900,4456
20231017,091500,1054565390,7900,7920,7920,7890,2331
20231017,091400,1036150910,7910,7900,7920,7900,1310
20231017,091300,1025791730,7910,7900,7910,7880,9502
20231017,091200,950797850,7900,7930,7930,7890,3867
20231017,091100,920234100,7920,7950,7970,7910,18643
20231017,091000,772312960,7950,7900,7950,7900,16707
20231017,090900,639833540,7890,7860,7890,7850,7658
20231017,090800,579592430,7870,7890,7900,7860,7996
20231017,090700,516627320,7900,7900,7910,7890,3998
20231017,090600,485043120,7900,7870,7900,7870,7937
20231017,090500,422447990,7860,7850,7880,7850,3755
20231017,090400,392917500,7840,7870,7880,7840,5065
20231017,090300,353159420,7830,7880,7900,7830,6791
20231017,090200,299796020,7880,7860,7900,7830,8117
20231017,090100,235970440,7870,7880,7910,7830,12193
20231017,090000,139928740,7910,7820,7920,7820,17084