stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202200,1520707600,14420,14420,14420,14420,2070
20231027,202100,1520707600,14420,14420,14420,14420,0
20231027,202000,1520707600,14420,14420,14420,14420,0
20231027,201900,1520707600,14420,14420,14420,14420,0
20231027,201800,1520707600,14420,14420,14420,14420,0
20231027,201700,1520707600,14420,14420,14420,14420,0
20231027,201600,1520707600,14420,14420,14420,14420,0
20231027,201500,1520707600,14420,14420,14420,14420,0
20231027,201400,1520707600,14420,14420,14420,14420,0
20231027,201300,1520707600,14420,14420,14420,14420,0
20231027,201200,1520707600,14420,14420,14420,14420,0
20231027,201100,1520707600,14420,14420,14420,14420,0
20231027,201000,1520707600,14420,14420,14420,14420,0
20231027,200900,1520707600,14420,14420,14420,14420,0
20231027,200800,1520707600,14420,14420,14420,14420,0
20231027,200700,1520707600,14420,14420,14420,14420,0
20231027,200600,1520707600,14420,14420,14420,14420,0
20231027,200500,1520707600,14420,14420,14420,14420,0
20231027,200400,1520707600,14420,14420,14420,14420,0
20231027,200300,1520707600,14420,14420,14420,14420,0
20231027,200200,1520707600,14420,14420,14420,14420,0
20231027,200100,1520707600,14420,14420,14420,14420,0
20231027,200000,1520707600,14420,14420,14420,14420,0
20231027,195900,1520707600,14420,14420,14420,14420,0
20231027,195800,1520707600,14420,14420,14420,14420,0
20231027,195700,1520707600,14420,14420,14420,14420,0
20231027,195600,1520707600,14420,14420,14420,14420,0
20231027,195500,1520707600,14420,14420,14420,14420,0
20231027,195400,1520707600,14420,14420,14420,14420,0
20231027,195300,1520707600,14420,14420,14420,14420,0
20231027,195200,1520707600,14420,14420,14420,14420,2070
20231027,195100,1520707600,14420,14420,14420,14420,0
20231027,195000,1520707600,14420,14420,14420,14420,0
20231027,194900,1520707600,14420,14420,14420,14420,0
20231027,194800,1520707600,14420,14420,14420,14420,0
20231027,194700,1520707600,14420,14420,14420,14420,0
20231027,194600,1520707600,14420,14420,14420,14420,0
20231027,194500,1520707600,14420,14420,14420,14420,0
20231027,194400,1520707600,14420,14420,14420,14420,0
20231027,194300,1520707600,14420,14420,14420,14420,0
20231027,194200,1520707600,14420,14420,14420,14420,0
20231027,194100,1520707600,14420,14420,14420,14420,0
20231027,194000,1520707600,14420,14420,14420,14420,0
20231027,193900,1520707600,14420,14420,14420,14420,0
20231027,193800,1520707600,14420,14420,14420,14420,0
20231027,193700,1520707600,14420,14420,14420,14420,0
20231027,193600,1520707600,14420,14420,14420,14420,0
20231027,193500,1520707600,14420,14420,14420,14420,0
20231027,193400,1520707600,14420,14420,14420,14420,0
20231027,193300,1520707600,14420,14420,14420,14420,0
20231027,193200,1520707600,14420,14420,14420,14420,0
20231027,193100,1520707600,14420,14420,14420,14420,0
20231027,193000,1520707600,14420,14420,14420,14420,0
20231027,192900,1520707600,14420,14420,14420,14420,0
20231027,192800,1520707600,14420,14420,14420,14420,0
20231027,192700,1520707600,14420,14420,14420,14420,0
20231027,192600,1520707600,14420,14420,14420,14420,0
20231027,192500,1520707600,14420,14420,14420,14420,0
20231027,192400,1520707600,14420,14420,14420,14420,0
20231027,192300,1520707600,14420,14420,14420,14420,0
20231027,192200,1520707600,14420,14420,14420,14420,2070
20231027,192100,1520707600,14420,14420,14420,14420,0
20231027,192000,1520707600,14420,14420,14420,14420,0
20231027,191900,1520707600,14420,14420,14420,14420,0
20231027,191800,1520707600,14420,14420,14420,14420,0
20231027,191700,1520707600,14420,14420,14420,14420,0
20231027,191600,1520707600,14420,14420,14420,14420,0
20231027,191500,1520707600,14420,14420,14420,14420,0
20231027,191400,1520707600,14420,14420,14420,14420,0
20231027,191300,1520707600,14420,14420,14420,14420,0
20231027,191200,1520707600,14420,14420,14420,14420,0
20231027,191100,1520707600,14420,14420,14420,14420,0
20231027,191000,1520707600,14420,14420,14420,14420,0
20231027,190900,1520707600,14420,14420,14420,14420,0
20231027,190800,1520707600,14420,14420,14420,14420,0
20231027,190700,1520707600,14420,14420,14420,14420,0
20231027,190600,1520707600,14420,14420,14420,14420,0
20231027,190500,1520707600,14420,14420,14420,14420,0
20231027,190400,1520707600,14420,14420,14420,14420,0
20231027,190300,1520707600,14420,14420,14420,14420,0
20231027,190200,1520707600,14420,14420,14420,14420,0
20231027,190100,1520707600,14420,14420,14420,14420,0
20231027,190000,1520707600,14420,14420,14420,14420,0
20231027,185900,1520707600,14420,14420,14420,14420,0
20231027,185800,1520707600,14420,14420,14420,14420,0
20231027,185700,1520707600,14420,14420,14420,14420,0
20231027,185600,1520707600,14420,14420,14420,14420,0
20231027,185500,1520707600,14420,14420,14420,14420,0
20231027,185400,1520707600,14420,14420,14420,14420,0
20231027,185300,1520707600,14420,14420,14420,14420,0
20231027,185200,1520707600,14420,14420,14420,14420,2070
20231027,185100,1520707600,14420,14420,14420,14420,0
20231027,185000,1520707600,14420,14420,14420,14420,0
20231027,184900,1520707600,14420,14420,14420,14420,0
20231027,184800,1520707600,14420,14420,14420,14420,0
20231027,184700,1520707600,14420,14420,14420,14420,0
20231027,184600,1520707600,14420,14420,14420,14420,0
20231027,184500,1520707600,14420,14420,14420,14420,0
20231027,184400,1520707600,14420,14420,14420,14420,0
20231027,184300,1520707600,14420,14420,14420,14420,0
20231027,184200,1520707600,14420,14420,14420,14420,0
20231027,184100,1520707600,14420,14420,14420,14420,0
20231027,184000,1520707600,14420,14420,14420,14420,0
20231027,183900,1520707600,14420,14420,14420,14420,0
20231027,183800,1520707600,14420,14420,14420,14420,0
20231027,183700,1520707600,14420,14420,14420,14420,0
20231027,183600,1520707600,14420,14420,14420,14420,0
20231027,183500,1520707600,14420,14420,14420,14420,0
20231027,183400,1520707600,14420,14420,14420,14420,0
20231027,183300,1520707600,14420,14420,14420,14420,0
20231027,183200,1520707600,14420,14420,14420,14420,0
20231027,183100,1520707600,14420,14420,14420,14420,0
20231027,183000,1520707600,14420,14420,14420,14420,0
20231027,182900,1520707600,14420,14420,14420,14420,0
20231027,182800,1520707600,14420,14420,14420,14420,0
20231027,182700,1520707600,14420,14420,14420,14420,0
20231027,182600,1520707600,14420,14420,14420,14420,0
20231027,182500,1520707600,14420,14420,14420,14420,0
20231027,182400,1520707600,14420,14420,14420,14420,0
20231027,182300,1520707600,14420,14420,14420,14420,0
20231027,182200,1520707600,14420,14420,14420,14420,2070
20231027,182100,1520707600,14420,14420,14420,14420,0
20231027,182000,1520707600,14420,14420,14420,14420,0
20231027,181900,1520707600,14420,14420,14420,14420,0
20231027,181800,1520707600,14420,14420,14420,14420,0
20231027,181700,1520707600,14420,14420,14420,14420,0
20231027,181600,1520707600,14420,14420,14420,14420,0
20231027,181500,1520707600,14420,14420,14420,14420,0
20231027,181400,1520707600,14420,14420,14420,14420,0
20231027,181300,1520707600,14420,14420,14420,14420,0
20231027,181200,1520707600,14420,14420,14420,14420,0
20231027,181100,1520707600,14420,14420,14420,14420,0
20231027,181000,1520707600,14420,14420,14420,14420,0
20231027,180900,1520707600,14420,14420,14420,14420,0
20231027,180800,1520707600,14420,14420,14420,14420,0
20231027,180700,1520707600,14420,14420,14420,14420,0
20231027,180600,1520707600,14420,14420,14420,14420,0
20231027,180500,1520707600,14420,14420,14420,14420,0
20231027,180400,1520707600,14420,14420,14420,14420,0
20231027,180300,1520707600,14420,14420,14420,14420,0
20231027,180200,1520707600,14420,14420,14420,14420,0
20231027,180100,1520707600,14420,14420,14420,14420,0
20231027,180000,1520707600,14420,14420,14420,14420,0
20231027,175900,1520707600,14420,14420,14420,14420,0
20231027,175800,1520707600,14420,14420,14420,14420,0
20231027,175700,1520707600,14420,14420,14420,14420,0
20231027,175600,1520707600,14420,14420,14420,14420,0
20231027,175500,1520707600,14420,14420,14420,14420,0
20231027,175400,1520707600,14420,14420,14420,14420,0
20231027,175300,1520707600,14420,14420,14420,14420,0
20231027,175200,1520707600,14420,14420,14420,14420,2070
20231027,175100,1520707600,14420,14420,14420,14420,0
20231027,175000,1520707600,14420,14420,14420,14420,0
20231027,174900,1520707600,14420,14420,14420,14420,0
20231027,174800,1520707600,14420,14420,14420,14420,0
20231027,174700,1520707600,14420,14420,14420,14420,0
20231027,174600,1520707600,14420,14420,14420,14420,0
20231027,174500,1520707600,14420,14420,14420,14420,0
20231027,174400,1520707600,14420,14420,14420,14420,0
20231027,174300,1520707600,14420,14420,14420,14420,0
20231027,174200,1520707600,14420,14420,14420,14420,0
20231027,174100,1520707600,14420,14420,14420,14420,0
20231027,174000,1520707600,14420,14420,14420,14420,0
20231027,173900,1520707600,14420,14420,14420,14420,0
20231027,173800,1520707600,14420,14420,14420,14420,0
20231027,173700,1520707600,14420,14420,14420,14420,0
20231027,173600,1520707600,14420,14420,14420,14420,0
20231027,173500,1520707600,14420,14420,14420,14420,0
20231027,173400,1520707600,14420,14420,14420,14420,0
20231027,173300,1520707600,14420,14420,14420,14420,0
20231027,173200,1520707600,14420,14420,14420,14420,0
20231027,173100,1520707600,14420,14420,14420,14420,0
20231027,173000,1520707600,14420,14420,14420,14420,0
20231027,172900,1520707600,14420,14420,14420,14420,0
20231027,172800,1520707600,14420,14420,14420,14420,0
20231027,172700,1520707600,14420,14420,14420,14420,0
20231027,172600,1520707600,14420,14420,14420,14420,0
20231027,172500,1520707600,14420,14420,14420,14420,0
20231027,172400,1520707600,14420,14420,14420,14420,0
20231027,172300,1520707600,14420,14420,14420,14420,0
20231027,172200,1520707600,14420,14420,14420,14420,2070
20231027,172100,1520707600,14420,14420,14420,14420,0
20231027,172000,1520707600,14420,14420,14420,14420,0
20231027,171900,1520707600,14420,14420,14420,14420,0
20231027,171800,1520707600,14420,14420,14420,14420,0
20231027,171700,1520707600,14420,14420,14420,14420,0
20231027,171600,1520707600,14420,14420,14420,14420,0
20231027,171500,1520707600,14420,14420,14420,14420,0
20231027,171400,1520707600,14420,14420,14420,14420,0
20231027,171300,1520707600,14420,14420,14420,14420,0
20231027,171200,1520707600,14420,14420,14420,14420,0
20231027,171100,1520707600,14420,14420,14420,14420,0
20231027,171000,1520707600,14420,14420,14420,14420,0
20231027,170900,1520707600,14420,14420,14420,14420,0
20231027,170800,1520707600,14420,14420,14420,14420,0
20231027,170700,1520707600,14420,14420,14420,14420,0
20231027,170600,1520707600,14420,14420,14420,14420,0
20231027,170500,1520707600,14420,14420,14420,14420,0
20231027,170400,1520707600,14420,14420,14420,14420,0
20231027,170300,1520707600,14420,14420,14420,14420,0
20231027,170200,1520707600,14420,14420,14420,14420,0
20231027,170100,1520707600,14420,14420,14420,14420,0
20231027,170000,1520707600,14420,14420,14420,14420,0
20231027,165900,1520707600,14420,14420,14420,14420,0
20231027,165800,1520707600,14420,14420,14420,14420,0
20231027,165700,1520707600,14420,14420,14420,14420,0
20231027,165600,1520707600,14420,14420,14420,14420,0
20231027,165500,1520707600,14420,14420,14420,14420,0
20231027,165400,1520707600,14420,14420,14420,14420,0
20231027,165300,1520707600,14420,14420,14420,14420,0
20231027,165200,1520707600,14420,14420,14420,14420,2070
20231027,165100,1520707600,14420,14420,14420,14420,0
20231027,165000,1520707600,14420,14420,14420,14420,0
20231027,164900,1520707600,14420,14420,14420,14420,0
20231027,164800,1520707600,14420,14420,14420,14420,0
20231027,164700,1520707600,14420,14420,14420,14420,0
20231027,164600,1520707600,14420,14420,14420,14420,0
20231027,164500,1520707600,14420,14420,14420,14420,0
20231027,164400,1520707600,14420,14420,14420,14420,0
20231027,164300,1520707600,14420,14420,14420,14420,0
20231027,164200,1520707600,14420,14420,14420,14420,0
20231027,164100,1520707600,14420,14420,14420,14420,0
20231027,164000,1520707600,14420,14420,14420,14420,0
20231027,163900,1520707600,14420,14420,14420,14420,0
20231027,163800,1520707600,14420,14420,14420,14420,0
20231027,163700,1520707600,14420,14420,14420,14420,0
20231027,163600,1520707600,14420,14420,14420,14420,0
20231027,163500,1520707600,14420,14420,14420,14420,0
20231027,163400,1520707600,14420,14420,14420,14420,0
20231027,163300,1520707600,14420,14420,14420,14420,0
20231027,163200,1520707600,14420,14420,14420,14420,0
20231027,163100,1520707600,14420,14420,14420,14420,0
20231027,163000,1520707600,14420,14420,14420,14420,0
20231027,162900,1520707600,14420,14420,14420,14420,0
20231027,162800,1520707600,14420,14420,14420,14420,0
20231027,162700,1520707600,14420,14420,14420,14420,0
20231027,162600,1520707600,14420,14420,14420,14420,0
20231027,162500,1520707600,14420,14420,14420,14420,0
20231027,162400,1520707600,14420,14420,14420,14420,0
20231027,162300,1520707600,14420,14420,14420,14420,0
20231027,162200,1520707600,14420,14420,14420,14420,2070
20231027,162100,1520707600,14420,14420,14420,14420,0
20231027,162000,1520707600,14420,14420,14420,14420,0
20231027,161900,1520707600,14420,14420,14420,14420,0
20231027,161800,1520707600,14420,14420,14420,14420,0
20231027,161700,1520707600,14420,14420,14420,14420,0
20231027,161600,1520707600,14420,14420,14420,14420,0
20231027,161500,1520707600,14420,14420,14420,14420,0
20231027,161400,1520707600,14420,14420,14420,14420,0
20231027,161300,1520707600,14420,14420,14420,14420,0
20231027,161200,1520707600,14420,14420,14420,14420,0
20231027,161100,1520707600,14420,14420,14420,14420,0
20231027,161000,1520707600,14420,14420,14420,14420,0
20231027,160900,1520707600,14420,14420,14420,14420,0
20231027,160800,1520707600,14420,14420,14420,14420,0
20231027,160700,1520707600,14420,14420,14420,14420,0
20231027,160600,1520707600,14420,14420,14420,14420,0
20231027,160500,1520707600,14420,14420,14420,14420,0
20231027,160400,1520707600,14420,14420,14420,14420,0
20231027,160300,1520707600,14420,14420,14420,14420,0
20231027,160200,1520707600,14420,14420,14420,14420,0
20231027,160100,1520707600,14420,14420,14420,14420,0
20231027,160000,1520707600,14420,14420,14420,14420,0
20231027,155900,1520707600,14420,14420,14420,14420,0
20231027,155800,1520707600,14420,14420,14420,14420,0
20231027,155700,1520707600,14420,14420,14420,14420,0
20231027,155600,1520707600,14420,14420,14420,14420,0
20231027,155500,1520707600,14420,14420,14420,14420,0
20231027,155400,1520707600,14420,14420,14420,14420,0
20231027,155300,1520707600,14420,14420,14420,14420,0
20231027,155200,1520707600,14420,14420,14420,14420,2070
20231027,155100,1520707600,14420,14420,14420,14420,0
20231027,155000,1520707600,14420,14420,14420,14420,0
20231027,154900,1520707600,14420,14420,14420,14420,0
20231027,154800,1520707600,14420,14420,14420,14420,0
20231027,154700,1520707600,14420,14420,14420,14420,0
20231027,154600,1520707600,14420,14420,14420,14420,0
20231027,154500,1520707600,14420,14420,14420,14420,0
20231027,154400,1520707600,14420,14420,14420,14420,0
20231027,154300,1520707600,14420,14420,14420,14420,0
20231027,154200,1520707600,14420,14420,14420,14420,0
20231027,154100,1520707600,14420,14420,14420,14420,0
20231027,154000,1520707600,14420,14420,14420,14420,0
20231027,153900,1520707600,14420,14420,14420,14420,0
20231027,153800,1520707600,14420,14420,14420,14420,0
20231027,153700,1520707600,14420,14420,14420,14420,0
20231027,153600,1520707600,14420,14420,14420,14420,0
20231027,153500,1520707600,14420,14420,14420,14420,0
20231027,153400,1520707600,14420,14420,14420,14420,0
20231027,153300,1520707600,14420,14420,14420,14420,0
20231027,153200,1520707600,14420,14420,14420,14420,0
20231027,153100,1520707600,14420,14420,14420,14420,0
20231027,153000,1520707600,14420,14420,14420,14420,2070
20231027,152900,1490858200,14400,14400,14400,14400,0
20231027,152800,1490858200,14400,14400,14400,14400,0
20231027,152700,1490858200,14400,14400,14400,14400,0
20231027,152600,1490858200,14400,14400,14400,14400,0
20231027,152500,1490858200,14400,14400,14400,14400,0
20231027,152400,1490858200,14400,14400,14400,14400,0
20231027,152300,1490858200,14400,14400,14400,14400,0
20231027,152200,1490858200,14400,14400,14400,14400,0
20231027,152100,1490858200,14400,14400,14400,14400,0
20231027,152000,1490858200,14400,14400,14400,14400,0
20231027,151900,1490858200,14400,14390,14430,14390,291
20231027,151800,1486664530,14390,14360,14390,14360,249
20231027,151700,1483087810,14360,14360,14360,14350,171
20231027,151600,1480633250,14360,14360,14360,14360,146
20231027,151500,1478536690,14360,14400,14400,14360,482
20231027,151400,1471598970,14410,14410,14410,14410,0
20231027,151300,1471598970,14410,14400,14410,14390,341
20231027,151200,1466688570,14400,14390,14400,14390,21
20231027,151100,1466386290,14390,14370,14390,14370,59
20231027,151000,1465537540,14360,14400,14400,14360,299
20231027,150900,1461242580,14410,14410,14430,14410,1435
20231027,150800,1440545840,14410,14400,14410,14400,141
20231027,150700,1438515340,14390,14380,14390,14380,68
20231027,150600,1437537270,14360,14380,14390,14360,192
20231027,150500,1434774860,14390,14390,14390,14390,15
20231027,150400,1434559010,14390,14370,14390,14370,204
20231027,150300,1431626220,14370,14370,14370,14370,5
20231027,150200,1431554370,14370,14370,14370,14370,5
20231027,150100,1431482520,14360,14380,14380,14360,108
20231027,150000,1429931340,14400,14400,14400,14400,128
20231027,145900,1428088140,14400,14400,14410,14400,168
20231027,145800,1425668880,14410,14410,14410,14410,19
20231027,145700,1425395090,14410,14410,14410,14410,5
20231027,145600,1425323040,14400,14410,14410,14400,103
20231027,145500,1423838820,14410,14410,14420,14410,365
20231027,145400,1418576520,14410,14400,14410,14400,154
20231027,145300,1416357520,14400,14370,14410,14370,849
20231027,145200,1404141910,14370,14360,14370,14360,6
20231027,145100,1404055700,14370,14360,14370,14360,55
20231027,145000,1403265850,14370,14370,14370,14360,30
20231027,144900,1402834800,14370,14370,14370,14370,5
20231027,144800,1402762950,14370,14370,14370,14360,65
20231027,144700,1401829400,14370,14370,14370,14370,6
20231027,144600,1401743180,14370,14370,14370,14370,217
20231027,144500,1398624890,14360,14360,14360,14360,10
20231027,144400,1398481290,14370,14370,14370,14370,5
20231027,144300,1398409440,14350,14360,14370,14350,112
20231027,144200,1396802100,14360,14360,14370,14350,866
20231027,144100,1384365830,14380,14390,14400,14380,214
20231027,144000,1381287720,14390,14390,14400,14390,110
20231027,143900,1379704770,14400,14390,14400,14390,116
20231027,143800,1378034470,14400,14400,14400,14390,551
20231027,143700,1370100200,14400,14400,14420,14400,236
20231027,143600,1366699910,14370,14350,14370,14350,110
20231027,143500,1365120370,14360,14350,14360,14350,39
20231027,143400,1364560670,14350,14340,14360,14340,996
20231027,143300,1350276860,14350,14330,14350,14280,1169
20231027,143200,1333540870,14340,14330,14340,14330,23
20231027,143100,1333211230,14340,14330,14340,14310,200
20231027,143000,1330346230,14340,14340,14340,14330,61
20231027,142900,1329471990,14340,14340,14350,14340,142
20231027,142800,1327435180,14350,14290,14350,14290,447
20231027,142700,1321034280,14300,14310,14310,14300,4
20231027,142600,1320977070,14320,14320,14320,14320,37
20231027,142500,1320447230,14330,14310,14330,14310,50
20231027,142400,1319731080,14300,14290,14300,14290,220
20231027,142300,1316586510,14290,14340,14340,14290,209
20231027,142200,1313596040,14350,14350,14350,14350,0
20231027,142100,1313596040,14350,14360,14360,14350,30
20231027,142000,1313165530,14360,14360,14360,14360,50
20231027,141900,1312447530,14350,14350,14350,14350,50
20231027,141800,1311730030,14350,14350,14350,14350,87
20231027,141700,1310481580,14360,14320,14360,14320,218
20231027,141600,1307355410,14300,14310,14310,14290,89
20231027,141500,1306082410,14320,14330,14330,14320,53
20231027,141400,1305323430,14320,14300,14320,14300,21
20231027,141300,1305023090,14300,14300,14300,14300,44
20231027,141200,1304393890,14300,14300,14300,14280,552
20231027,141100,1296505520,14310,14310,14310,14310,27
20231027,141000,1296119150,14310,14310,14310,14310,86
20231027,140900,1294888490,14310,14300,14310,14280,1001
20231027,140800,1280577960,14310,14340,14340,14310,85
20231027,140700,1279359710,14330,14330,14330,14330,36
20231027,140600,1278843830,14350,14300,14350,14280,519
20231027,140500,1271420030,14300,14390,14390,14300,292
20231027,140400,1267230510,14400,14390,14400,14390,127
20231027,140300,1265402360,14400,14380,14410,14380,645
20231027,140200,1256114940,14380,14360,14380,14360,40
20231027,140100,1255540340,14370,14370,14370,14370,1
20231027,140000,1255525970,14370,14390,14390,14370,48
20231027,135900,1254835310,14400,14370,14400,14370,77
20231027,135800,1253727040,14380,14330,14390,14330,1438
20231027,135700,1233077490,14320,14320,14320,14310,334
20231027,135600,1228295690,14330,14330,14330,14330,1
20231027,135500,1228281360,14330,14320,14330,14320,5
20231027,135400,1228209750,14330,14330,14330,14330,7
20231027,135300,1228109440,14330,14330,14330,14330,155
20231027,135200,1225888290,14340,14350,14350,14340,43
20231027,135100,1225271570,14370,14370,14370,14370,0
20231027,135000,1225271570,14370,14370,14370,14370,52
20231027,134900,1224524330,14370,14340,14380,14340,195
20231027,134800,1221724470,14340,14340,14340,14340,10
20231027,134700,1221581070,14340,14340,14340,14340,48
20231027,134600,1220892750,14350,14340,14350,14340,26
20231027,134500,1220519850,14360,14390,14390,14360,170
20231027,134400,1218074380,14390,14390,14390,14390,41
20231027,134300,1217484390,14390,14370,14390,14370,167
20231027,134200,1215083480,14360,14360,14370,14360,169
20231027,134100,1212656440,14360,14370,14370,14360,112
20231027,134000,1211047030,14380,14380,14380,14380,0
20231027,133900,1211047030,14380,14370,14380,14350,131
20231027,133800,1209163900,14370,14340,14380,14340,488
20231027,133700,1202152880,14330,14330,14350,14320,225
20231027,133600,1198926030,14320,14280,14330,14280,661
20231027,133500,1189466030,14280,14280,14280,14280,0
20231027,133400,1189466030,14280,14280,14280,14280,1
20231027,133300,1189451750,14280,14280,14280,14280,26
20231027,133200,1189080470,14280,14280,14280,14260,61
20231027,133100,1188210470,14290,14270,14290,14270,77
20231027,133000,1187110770,14250,14230,14250,14230,417
20231027,132900,1181171920,14230,14230,14230,14230,0
20231027,132800,1181171920,14230,14230,14230,14230,31
20231027,132700,1180730790,14230,14240,14240,14230,3
20231027,132600,1180688080,14240,14240,14240,14240,191
20231027,132500,1177968240,14250,14250,14250,14250,46
20231027,132400,1177312740,14250,14260,14260,14250,128
20231027,132300,1175488030,14270,14250,14280,14250,683
20231027,132200,1165751850,14250,14250,14250,14250,0
20231027,132100,1165751850,14250,14240,14250,14220,682
20231027,132000,1156049800,14240,14240,14240,14240,35
20231027,131900,1155551400,14250,14220,14280,14220,938
20231027,131800,1142201530,14210,14220,14220,14210,23
20231027,131700,1141874500,14220,14220,14220,14210,449
20231027,131600,1135492530,14240,14220,14240,14220,215
20231027,131500,1132435130,14210,14220,14220,14210,333
20231027,131400,1127700410,14220,14240,14290,14220,2199
20231027,131300,1096331810,14230,14300,14300,14230,802
20231027,131200,1084886490,14300,14310,14310,14300,331
20231027,131100,1080151270,14320,14330,14330,14320,33
20231027,131000,1079678610,14330,14330,14340,14330,272
20231027,130900,1075778790,14330,14330,14330,14330,74
20231027,130800,1074718370,14320,14320,14320,14320,129
20231027,130700,1072871090,14330,14320,14330,14320,365
20231027,130600,1067643890,14320,14320,14320,14320,0
20231027,130500,1067643890,14320,14320,14320,14320,0
20231027,130400,1067643890,14320,14320,14320,14320,1
20231027,130300,1067629570,14320,14310,14320,14300,512
20231027,130200,1060306920,14330,14330,14330,14330,0
20231027,130100,1060306920,14330,14350,14350,14330,1173
20231027,130000,1043475290,14360,14350,14360,14350,278
20231027,125900,1039485600,14370,14350,14370,14350,24
20231027,125800,1039141090,14340,14340,14340,14340,42
20231027,125700,1038538810,14340,14310,14340,14310,181
20231027,125600,1035947100,14310,14310,14310,14300,148
20231027,125500,1033829280,14320,14360,14360,14320,174
20231027,125400,1031335140,14360,14320,14370,14320,156
20231027,125300,1029097130,14320,14320,14320,14320,25
20231027,125200,1028739130,14310,14310,14320,14310,205
20231027,125100,1025805290,14310,14330,14330,14300,695
20231027,125000,1015860280,14340,14330,14340,14330,176
20231027,124900,1013337250,14330,14360,14360,14320,288
20231027,124800,1009210200,14360,14340,14360,14340,90
20231027,124700,1007917890,14330,14340,14340,14320,412
20231027,124600,1002016080,14340,14330,14340,14330,182
20231027,124500,999407840,14330,14350,14350,14330,224
20231027,124400,996195300,14360,14350,14360,14330,612
20231027,124300,987422100,14350,14370,14370,14340,161
20231027,124200,985112400,14370,14360,14380,14350,411
20231027,124100,979211400,14350,14380,14380,14350,190
20231027,124000,976483480,14380,14390,14390,14350,1012
20231027,123900,961937810,14390,14410,14410,14390,625
20231027,123800,952938400,14410,14410,14410,14410,0
20231027,123700,952938400,14410,14410,14410,14410,11
20231027,123600,952779890,14410,14410,14410,14410,92
20231027,123500,951454170,14420,14450,14450,14420,748
20231027,123400,940646300,14460,14480,14480,14460,649
20231027,123300,931258170,14490,14500,14500,14490,38
20231027,123200,930707310,14510,14510,14510,14510,16
20231027,123100,930475150,14520,14510,14520,14510,361
20231027,123000,925236750,14520,14520,14520,14520,0
20231027,122900,925236750,14520,14520,14520,14520,17
20231027,122800,924989910,14510,14510,14510,14510,0
20231027,122700,924989910,14510,14510,14510,14510,50
20231027,122600,924264410,14510,14520,14520,14510,100
20231027,122500,922812910,14520,14520,14520,14520,20
20231027,122400,922522510,14510,14520,14520,14510,58
20231027,122300,921680830,14520,14520,14550,14520,303
20231027,122200,917276080,14520,14520,14520,14520,86
20231027,122100,916027360,14530,14490,14540,14490,227
20231027,122000,912730360,14480,14510,14510,14470,257
20231027,121900,909008330,14500,14500,14500,14500,40
20231027,121800,908428330,14510,14520,14520,14490,186
20231027,121700,905730320,14510,14500,14510,14500,180
20231027,121600,903119400,14500,14530,14530,14500,89
20231027,121500,901828130,14540,14530,14540,14530,15
20231027,121400,901610080,14560,14560,14560,14560,3
20231027,121300,901566400,14560,14550,14560,14550,256
20231027,121200,897840260,14550,14520,14550,14520,260
20231027,121100,894063670,14510,14580,14580,14510,823
20231027,121000,882090830,14580,14600,14600,14580,87
20231027,120900,880821290,14610,14610,14610,14610,18
20231027,120800,880558310,14610,14590,14610,14590,514
20231027,120700,873053940,14590,14580,14590,14580,543
20231027,120600,865136990,14570,14570,14570,14570,12
20231027,120500,864962150,14570,14570,14570,14570,13
20231027,120400,864772740,14580,14590,14590,14580,8
20231027,120300,864656090,14590,14600,14600,14590,148
20231027,120200,862496650,14600,14580,14600,14580,372
20231027,120100,857072460,14580,14560,14580,14560,172
20231027,120000,854567230,14560,14580,14580,14560,149
20231027,115900,852396540,14580,14590,14590,14570,13
20231027,115800,852206960,14590,14520,14590,14520,1609
20231027,115700,828831000,14530,14610,14610,14520,737
20231027,115600,818115900,14610,14620,14620,14610,169
20231027,115500,815645690,14620,14620,14630,14620,218
20231027,115400,812458360,14630,14630,14630,14630,18
20231027,115300,812195020,14630,14630,14630,14630,34
20231027,115200,811697600,14630,14630,14630,14620,21
20231027,115100,811390420,14620,14630,14630,14620,22
20231027,115000,811068740,14630,14630,14630,14620,214
20231027,114900,807939920,14630,14630,14630,14620,27
20231027,114800,807545060,14630,14630,14630,14630,15
20231027,114700,807325610,14630,14620,14630,14620,50
20231027,114600,806594480,14630,14630,14630,14630,15
20231027,114500,806375030,14620,14630,14630,14620,47
20231027,114400,805687770,14620,14610,14620,14610,117
20231027,114300,803977630,14630,14630,14630,14630,0
20231027,114200,803977630,14630,14630,14630,14630,0
20231027,114100,803977630,14630,14630,14630,14630,0
20231027,114000,803977630,14630,14630,14630,14630,0
20231027,113900,803977630,14630,14680,14680,14630,533
20231027,113800,796171360,14680,14650,14680,14650,441
20231027,113700,789706360,14650,14650,14650,14650,34
20231027,113600,789208260,14650,14650,14650,14650,22
20231027,113500,788885960,14650,14650,14650,14650,11
20231027,113400,788724810,14650,14640,14650,14640,59
20231027,113300,787860960,14650,14650,14650,14650,24
20231027,113200,787509360,14650,14650,14650,14640,162
20231027,113100,785137140,14650,14650,14650,14650,34
20231027,113000,784639040,14650,14650,14650,14650,23
20231027,112900,784302090,14650,14650,14650,14640,46
20231027,112800,783628490,14650,14670,14670,14650,437
20231027,112700,777219020,14680,14680,14680,14680,24
20231027,112600,776866700,14680,14680,14680,14680,18
20231027,112500,776602460,14680,14680,14680,14680,53
20231027,112400,775824420,14680,14680,14680,14680,29
20231027,112300,775398700,14670,14680,14680,14670,45
20231027,112200,774738400,14680,14680,14680,14680,0
20231027,112100,774738400,14680,14680,14680,14680,47
20231027,112000,774048440,14670,14680,14680,14670,60
20231027,111900,773168000,14670,14680,14680,14670,28
20231027,111800,772757120,14680,14680,14680,14680,40
20231027,111700,772169920,14680,14680,14680,14680,27
20231027,111600,771773560,14680,14700,14700,14680,443
20231027,111500,765269550,14700,14680,14700,14680,127
20231027,111400,763404230,14680,14690,14690,14670,44
20231027,111300,762758300,14700,14700,14700,14700,28
20231027,111200,762346700,14700,14710,14720,14700,123
20231027,111100,760537360,14720,14720,14720,14710,33
20231027,111000,760051610,14720,14690,14720,14680,212
20231027,110900,756936030,14700,14720,14720,14700,155
20231027,110800,754656350,14720,14720,14720,14720,14
20231027,110700,754450270,14710,14700,14710,14700,475
20231027,110600,747467490,14700,14700,14700,14700,16
20231027,110500,747232290,14700,14710,14720,14700,299
20231027,110400,742834150,14720,14710,14720,14710,104
20231027,110300,741303710,14710,14710,14710,14710,12
20231027,110200,741127190,14710,14700,14710,14700,207
20231027,110100,738083220,14710,14720,14730,14710,233
20231027,110000,734653650,14710,14710,14710,14710,156
20231027,105900,732358890,14730,14690,14730,14690,221
20231027,105800,729105650,14670,14720,14720,14660,1976
20231027,105700,700127920,14730,14730,14730,14730,41
20231027,105600,699523990,14730,14730,14740,14730,240
20231027,105500,695988650,14740,14770,14770,14720,80
20231027,105400,694809650,14770,14790,14790,14760,74
20231027,105300,693716570,14790,14800,14800,14790,91
20231027,105200,692370450,14800,14780,14800,14780,206
20231027,105100,689324230,14790,14790,14800,14780,162
20231027,105000,686928090,14790,14770,14790,14770,335
20231027,104900,681975780,14770,14760,14770,14720,1403
20231027,104800,661305600,14770,14780,14790,14770,695
20231027,104700,651033760,14780,14770,14780,14770,41
20231027,104600,650427990,14780,14770,14780,14770,299
20231027,104500,646011330,14780,14780,14780,14780,265
20231027,104400,642094630,14780,14760,14780,14760,837
20231027,104300,629735170,14760,14760,14760,14750,166
20231027,104200,627285510,14770,14770,14780,14770,375
20231027,104100,621746100,14770,14720,14770,14720,1180
20231027,104000,604353560,14720,14710,14720,14700,271
20231027,103900,600367040,14710,14690,14710,14690,520
20231027,103800,592722450,14700,14700,14700,14700,58
20231027,103700,591869850,14700,14670,14700,14670,216
20231027,103600,588697760,14670,14680,14680,14670,115
20231027,103500,587010060,14670,14690,14700,14640,473
20231027,103400,580070630,14690,14630,14690,14630,1849
20231027,103300,552966260,14630,14630,14630,14630,62
20231027,103200,552059200,14630,14600,14630,14600,879
20231027,103100,539215740,14600,14600,14600,14550,413
20231027,103000,533192200,14610,14600,14610,14600,340
20231027,102900,528228050,14600,14580,14600,14580,227
20231027,102800,524916780,14580,14580,14580,14570,46
20231027,102700,524246250,14580,14600,14600,14580,98
20231027,102600,522816030,14600,14610,14610,14600,148
20231027,102500,520655050,14610,14590,14630,14590,239
20231027,102400,517163260,14600,14620,14620,14590,204
20231027,102300,514183380,14610,14620,14620,14610,29
20231027,102200,513759590,14620,14620,14620,14600,121
20231027,102100,511991290,14630,14610,14630,14610,251
20231027,102000,508323760,14600,14630,14630,14600,536
20231027,101900,500491510,14630,14610,14630,14610,138
20231027,101800,498474010,14610,14610,14620,14600,487
20231027,101700,491358610,14610,14600,14610,14590,729
20231027,101600,480715230,14600,14560,14600,14560,778
20231027,101500,469376030,14560,14560,14560,14560,694
20231027,101400,459271390,14550,14560,14560,14550,72
20231027,101300,458223450,14560,14550,14560,14550,119
20231027,101200,456491780,14550,14550,14550,14550,9
20231027,101100,456360830,14550,14460,14550,14460,333
20231027,101000,451535120,14470,14540,14540,14470,238
20231027,100900,448082880,14530,14490,14540,14490,490
20231027,100800,440973730,14490,14480,14490,14480,28
20231027,100700,440568040,14480,14490,14490,14480,125
20231027,100600,438757830,14490,14450,14490,14450,249
20231027,100500,435154170,14450,14480,14480,14450,100
20231027,100400,433706950,14470,14470,14470,14470,135
20231027,100300,431753500,14470,14460,14470,14460,93
20231027,100200,430407900,14450,14460,14460,14450,42
20231027,100100,429800730,14480,14420,14480,14420,675
20231027,100000,420055340,14420,14400,14420,14400,226
20231027,095900,416798890,14410,14450,14450,14410,186
20231027,095800,414112380,14460,14490,14490,14460,94
20231027,095700,412751770,14490,14490,14490,14490,100
20231027,095600,411302770,14500,14500,14510,14500,81
20231027,095500,410128130,14500,14490,14500,14490,29
20231027,095400,409707780,14490,14530,14530,14480,286
20231027,095300,405564860,14520,14540,14570,14520,340
20231027,095200,400616600,14540,14540,14580,14540,1589
20231027,095100,377505440,14540,14530,14540,14530,74
20231027,095000,376429670,14530,14490,14540,14490,304
20231027,094900,372017680,14490,14480,14490,14480,365
20231027,094800,366731960,14480,14460,14490,14460,125
20231027,094700,364922070,14450,14480,14490,14450,163
20231027,094600,362563420,14490,14390,14490,14390,1867
20231027,094500,335629790,14390,14350,14390,14350,152
20231027,094400,333445750,14370,14400,14400,14370,243
20231027,094300,329948930,14400,14360,14400,14360,336
20231027,094200,325118390,14370,14360,14370,14360,36
20231027,094100,324601090,14390,14370,14390,14340,249
20231027,094000,321026460,14360,14390,14430,14360,1000
20231027,093900,306638750,14390,14400,14420,14380,357
20231027,093800,301498790,14390,14330,14390,14330,1220
20231027,093700,284001580,14340,14400,14400,14340,2250
20231027,093600,251660550,14390,14430,14430,14390,733
20231027,093500,241104660,14420,14430,14430,14420,65
20231027,093400,240167340,14430,14450,14460,14430,297
20231027,093300,235877590,14450,14440,14450,14440,100
20231027,093200,234433310,14450,14400,14450,14400,492
20231027,093100,227343180,14400,14400,14400,14390,178
20231027,093000,224781040,14400,14350,14420,14350,1263
20231027,092900,206628580,14350,14350,14350,14340,192
20231027,092800,203874460,14350,14350,14350,14340,79
20231027,092700,202741130,14350,14400,14410,14340,381
20231027,092600,197265130,14390,14360,14410,14360,665
20231027,092500,187699740,14360,14410,14410,14360,473
20231027,092400,180894980,14410,14450,14450,14410,177
20231027,092300,178340020,14460,14460,14470,14440,259
20231027,092200,174595480,14470,14460,14470,14460,67
20231027,092100,173626360,14460,14460,14500,14440,1193
20231027,092000,156375310,14460,14440,14460,14440,54
20231027,091900,155595460,14430,14410,14440,14410,74
20231027,091800,154528230,14400,14440,14500,14400,1167
20231027,091700,137709590,14460,14540,14540,14460,185
20231027,091600,135023360,14540,14550,14550,14510,615
20231027,091500,126088790,14540,14500,14550,14500,250
20231027,091400,122457660,14500,14470,14500,14470,503
20231027,091300,115174810,14480,14480,14500,14470,220
20231027,091200,111987420,14500,14510,14540,14500,427
20231027,091100,105787110,14510,14530,14530,14510,3
20231027,091000,105743560,14530,14530,14530,14440,487
20231027,090900,98684370,14500,14590,14590,14390,455
20231027,090800,92095140,14500,14550,14560,14490,1105
20231027,090700,76034840,14540,14610,14620,14540,378
20231027,090600,70515640,14610,14620,14630,14610,320
20231027,090500,65836470,14630,14660,14660,14610,387
20231027,090400,60170280,14670,14640,14690,14600,705
20231027,090300,49830640,14640,14500,14640,14500,427
20231027,090200,43593060,14650,14790,14790,14390,666
20231027,090100,33820170,14750,14690,14750,14660,998
20231027,090000,19156780,14690,14540,14700,14540,1309