stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190100,42270186970,3795,3795,3795,3795,152081
20231017,190000,42270186970,3795,3795,3795,3795,0
20231017,185900,42270186970,3795,3795,3795,3795,0
20231017,185800,42270186970,3795,3795,3795,3795,0
20231017,185700,42270186970,3795,3795,3795,3795,0
20231017,185600,42270186970,3795,3795,3795,3795,0
20231017,185500,42270186970,3795,3795,3795,3795,0
20231017,185400,42270186970,3795,3795,3795,3795,0
20231017,185300,42270186970,3795,3795,3795,3795,0
20231017,185200,42270186970,3795,3795,3795,3795,0
20231017,185100,42270186970,3795,3795,3795,3795,0
20231017,185000,42270186970,3795,3795,3795,3795,0
20231017,184900,42270186970,3795,3795,3795,3795,0
20231017,184800,42270186970,3795,3795,3795,3795,0
20231017,184700,42270186970,3795,3795,3795,3795,0
20231017,184600,42270186970,3795,3795,3795,3795,0
20231017,184500,42270186970,3795,3795,3795,3795,0
20231017,184400,42270186970,3795,3795,3795,3795,0
20231017,184300,42270186970,3795,3795,3795,3795,0
20231017,184200,42270186970,3795,3795,3795,3795,0
20231017,184100,42270186970,3795,3795,3795,3795,0
20231017,184000,42270186970,3795,3795,3795,3795,0
20231017,183900,42270186970,3795,3795,3795,3795,0
20231017,183800,42270186970,3795,3795,3795,3795,0
20231017,183700,42270186970,3795,3795,3795,3795,0
20231017,183600,42270186970,3795,3795,3795,3795,0
20231017,183500,42270186970,3795,3795,3795,3795,0
20231017,183400,42270186970,3795,3795,3795,3795,0
20231017,183300,42270186970,3795,3795,3795,3795,0
20231017,183200,42270186970,3795,3795,3795,3795,0
20231017,183100,42270186970,3795,3795,3795,3795,152081
20231017,183000,42270186970,3795,3795,3795,3795,0
20231017,182900,42270186970,3795,3795,3795,3795,0
20231017,182800,42270186970,3795,3795,3795,3795,0
20231017,182700,42270186970,3795,3795,3795,3795,0
20231017,182600,42270186970,3795,3795,3795,3795,0
20231017,182500,42270186970,3795,3795,3795,3795,0
20231017,182400,42270186970,3795,3795,3795,3795,0
20231017,182300,42270186970,3795,3795,3795,3795,0
20231017,182200,42270186970,3795,3795,3795,3795,0
20231017,182100,42270186970,3795,3795,3795,3795,0
20231017,182000,42270186970,3795,3795,3795,3795,0
20231017,181900,42270186970,3795,3795,3795,3795,0
20231017,181800,42270186970,3795,3795,3795,3795,0
20231017,181700,42270186970,3795,3795,3795,3795,0
20231017,181600,42270186970,3795,3795,3795,3795,0
20231017,181500,42270186970,3795,3795,3795,3795,0
20231017,181400,42270186970,3795,3795,3795,3795,0
20231017,181300,42270186970,3795,3795,3795,3795,0
20231017,181200,42270186970,3795,3795,3795,3795,0
20231017,181100,42270186970,3795,3795,3795,3795,0
20231017,181000,42270186970,3795,3795,3795,3795,0
20231017,180900,42270186970,3795,3795,3795,3795,0
20231017,180800,42270186970,3795,3795,3795,3795,0
20231017,180700,42270186970,3795,3795,3795,3795,0
20231017,180600,42270186970,3795,3795,3795,3795,0
20231017,180500,42270186970,3795,3795,3795,3795,0
20231017,180400,42270186970,3795,3795,3795,3795,0
20231017,180300,42270186970,3795,3795,3795,3795,0
20231017,180200,42270186970,3795,3795,3795,3795,0
20231017,180100,42270186970,3795,3795,3795,3795,152081
20231017,180000,42270186970,3795,3795,3795,3795,0
20231017,175900,42270186970,3795,3795,3795,3795,0
20231017,175800,42270186970,3795,3795,3795,3795,0
20231017,175700,42270186970,3795,3795,3795,3795,0
20231017,175600,42270186970,3795,3795,3795,3795,0
20231017,175500,42270186970,3795,3795,3795,3795,0
20231017,175400,42270186970,3795,3795,3795,3795,0
20231017,175300,42270186970,3795,3795,3795,3795,0
20231017,175200,42270186970,3795,3795,3795,3795,0
20231017,175100,42270186970,3795,3795,3795,3795,0
20231017,175000,42270186970,3795,3795,3795,3795,0
20231017,174900,42270186970,3795,3795,3795,3795,0
20231017,174800,42270186970,3795,3795,3795,3795,0
20231017,174700,42270186970,3795,3795,3795,3795,0
20231017,174600,42270186970,3795,3795,3795,3795,0
20231017,174500,42270186970,3795,3795,3795,3795,0
20231017,174400,42270186970,3795,3795,3795,3795,0
20231017,174300,42270186970,3795,3795,3795,3795,0
20231017,174200,42270186970,3795,3795,3795,3795,0
20231017,174100,42270186970,3795,3795,3795,3795,0
20231017,174000,42270186970,3795,3795,3795,3795,0
20231017,173900,42270186970,3795,3795,3795,3795,0
20231017,173800,42270186970,3795,3795,3795,3795,0
20231017,173700,42270186970,3795,3795,3795,3795,0
20231017,173600,42270186970,3795,3795,3795,3795,0
20231017,173500,42270186970,3795,3795,3795,3795,0
20231017,173400,42270186970,3795,3795,3795,3795,0
20231017,173300,42270186970,3795,3795,3795,3795,0
20231017,173200,42270186970,3795,3795,3795,3795,0
20231017,173100,42270186970,3795,3795,3795,3795,152081
20231017,173000,42270186970,3795,3795,3795,3795,0
20231017,172900,42270186970,3795,3795,3795,3795,0
20231017,172800,42270186970,3795,3795,3795,3795,0
20231017,172700,42270186970,3795,3795,3795,3795,0
20231017,172600,42270186970,3795,3795,3795,3795,0
20231017,172500,42270186970,3795,3795,3795,3795,0
20231017,172400,42270186970,3795,3795,3795,3795,0
20231017,172300,42270186970,3795,3795,3795,3795,0
20231017,172200,42270186970,3795,3795,3795,3795,0
20231017,172100,42270186970,3795,3795,3795,3795,0
20231017,172000,42270186970,3795,3795,3795,3795,0
20231017,171900,42270186970,3795,3795,3795,3795,0
20231017,171800,42270186970,3795,3795,3795,3795,0
20231017,171700,42270186970,3795,3795,3795,3795,0
20231017,171600,42270186970,3795,3795,3795,3795,0
20231017,171500,42270186970,3795,3795,3795,3795,0
20231017,171400,42270186970,3795,3795,3795,3795,0
20231017,171300,42270186970,3795,3795,3795,3795,0
20231017,171200,42270186970,3795,3795,3795,3795,0
20231017,171100,42270186970,3795,3795,3795,3795,0
20231017,171000,42270186970,3795,3795,3795,3795,0
20231017,170900,42270186970,3795,3795,3795,3795,0
20231017,170800,42270186970,3795,3795,3795,3795,0
20231017,170700,42270186970,3795,3795,3795,3795,0
20231017,170600,42270186970,3795,3795,3795,3795,0
20231017,170500,42270186970,3795,3795,3795,3795,0
20231017,170400,42270186970,3795,3795,3795,3795,0
20231017,170300,42270186970,3795,3795,3795,3795,0
20231017,170200,42270186970,3795,3795,3795,3795,0
20231017,170100,42270186970,3795,3795,3795,3795,152081
20231017,170000,42270186970,3795,3795,3795,3795,0
20231017,165900,42270186970,3795,3795,3795,3795,0
20231017,165800,42270186970,3795,3795,3795,3795,0
20231017,165700,42270186970,3795,3795,3795,3795,0
20231017,165600,42270186970,3795,3795,3795,3795,0
20231017,165500,42270186970,3795,3795,3795,3795,0
20231017,165400,42270186970,3795,3795,3795,3795,0
20231017,165300,42270186970,3795,3795,3795,3795,0
20231017,165200,42270186970,3795,3795,3795,3795,0
20231017,165100,42270186970,3795,3795,3795,3795,0
20231017,165000,42270186970,3795,3795,3795,3795,0
20231017,164900,42270186970,3795,3795,3795,3795,0
20231017,164800,42270186970,3795,3795,3795,3795,0
20231017,164700,42270186970,3795,3795,3795,3795,0
20231017,164600,42270186970,3795,3795,3795,3795,0
20231017,164500,42270186970,3795,3795,3795,3795,0
20231017,164400,42270186970,3795,3795,3795,3795,0
20231017,164300,42270186970,3795,3795,3795,3795,0
20231017,164200,42270186970,3795,3795,3795,3795,0
20231017,164100,42270186970,3795,3795,3795,3795,0
20231017,164000,42270186970,3795,3795,3795,3795,0
20231017,163900,42270186970,3795,3795,3795,3795,0
20231017,163800,42270186970,3795,3795,3795,3795,0
20231017,163700,42270186970,3795,3795,3795,3795,0
20231017,163600,42270186970,3795,3795,3795,3795,0
20231017,163500,42270186970,3795,3795,3795,3795,0
20231017,163400,42270186970,3795,3795,3795,3795,0
20231017,163300,42270186970,3795,3795,3795,3795,0
20231017,163200,42270186970,3795,3795,3795,3795,0
20231017,163100,42270186970,3795,3795,3795,3795,152081
20231017,163000,42270186970,3795,3795,3795,3795,0
20231017,162900,42270186970,3795,3795,3795,3795,0
20231017,162800,42270186970,3795,3795,3795,3795,0
20231017,162700,42270186970,3795,3795,3795,3795,0
20231017,162600,42270186970,3795,3795,3795,3795,0
20231017,162500,42270186970,3795,3795,3795,3795,0
20231017,162400,42270186970,3795,3795,3795,3795,0
20231017,162300,42270186970,3795,3795,3795,3795,0
20231017,162200,42270186970,3795,3795,3795,3795,0
20231017,162100,42270186970,3795,3795,3795,3795,0
20231017,162000,42270186970,3795,3795,3795,3795,0
20231017,161900,42270186970,3795,3795,3795,3795,0
20231017,161800,42270186970,3795,3795,3795,3795,0
20231017,161700,42270186970,3795,3795,3795,3795,0
20231017,161600,42270186970,3795,3795,3795,3795,0
20231017,161500,42270186970,3795,3795,3795,3795,0
20231017,161400,42270186970,3795,3795,3795,3795,0
20231017,161300,42270186970,3795,3795,3795,3795,0
20231017,161200,42270186970,3795,3795,3795,3795,0
20231017,161100,42270186970,3795,3795,3795,3795,0
20231017,161000,42270186970,3795,3795,3795,3795,0
20231017,160900,42270186970,3795,3795,3795,3795,0
20231017,160800,42270186970,3795,3795,3795,3795,0
20231017,160700,42270186970,3795,3795,3795,3795,0
20231017,160600,42270186970,3795,3795,3795,3795,0
20231017,160500,42270186970,3795,3795,3795,3795,0
20231017,160400,42270186970,3795,3795,3795,3795,0
20231017,160300,42270186970,3795,3795,3795,3795,0
20231017,160200,42270186970,3795,3795,3795,3795,0
20231017,160100,42270186970,3795,3795,3795,3795,152081
20231017,160000,42270186970,3795,3795,3795,3795,0
20231017,155900,42270186970,3795,3795,3795,3795,0
20231017,155800,42270186970,3795,3795,3795,3795,0
20231017,155700,42270186970,3795,3795,3795,3795,0
20231017,155600,42270186970,3795,3795,3795,3795,0
20231017,155500,42270186970,3795,3795,3795,3795,0
20231017,155400,42270186970,3795,3795,3795,3795,0
20231017,155300,42270186970,3795,3795,3795,3795,0
20231017,155200,42270186970,3795,3795,3795,3795,0
20231017,155100,42270186970,3795,3795,3795,3795,0
20231017,155000,42270186970,3795,3795,3795,3795,0
20231017,154900,42270186970,3795,3795,3795,3795,0
20231017,154800,42270186970,3795,3795,3795,3795,0
20231017,154700,42270186970,3795,3795,3795,3795,0
20231017,154600,42270186970,3795,3795,3795,3795,0
20231017,154500,42270186970,3795,3795,3795,3795,0
20231017,154400,42270186970,3795,3795,3795,3795,0
20231017,154300,42270186970,3795,3795,3795,3795,0
20231017,154200,42270186970,3795,3795,3795,3795,0
20231017,154100,42270186970,3795,3795,3795,3795,0
20231017,154000,42270186970,3795,3795,3795,3795,0
20231017,153900,42270186970,3795,3795,3795,3795,0
20231017,153800,42270186970,3795,3795,3795,3795,0
20231017,153700,42270186970,3795,3795,3795,3795,0
20231017,153600,42270186970,3795,3795,3795,3795,0
20231017,153500,42270186970,3795,3795,3795,3795,0
20231017,153400,42270186970,3795,3795,3795,3795,0
20231017,153300,42270186970,3795,3795,3795,3795,0
20231017,153200,42270186970,3795,3795,3795,3795,0
20231017,153100,42270186970,3795,3795,3795,3795,152081
20231017,153000,42270186970,3795,3795,3795,3795,152081
20231017,152900,41693039575,3790,3790,3790,3790,0
20231017,152800,41693039575,3790,3790,3790,3790,0
20231017,152700,41693039575,3790,3790,3790,3790,0
20231017,152600,41693039575,3790,3790,3790,3790,0
20231017,152500,41693039575,3790,3790,3790,3790,0
20231017,152400,41693039575,3790,3790,3790,3790,0
20231017,152300,41693039575,3790,3790,3790,3790,0
20231017,152200,41693039575,3790,3790,3790,3790,0
20231017,152100,41693039575,3790,3790,3790,3790,0
20231017,152000,41693039575,3790,3790,3790,3790,0
20231017,151900,41693039575,3790,3780,3795,3770,80687
20231017,151800,41387750730,3780,3770,3780,3750,31675
20231017,151700,41268430785,3770,3745,3780,3740,60173
20231017,151600,41042184625,3750,3695,3755,3685,65702
20231017,151500,40797235475,3700,3665,3725,3645,84076
20231017,151400,40486407900,3660,3710,3735,3630,171239
20231017,151300,39856048750,3715,3780,3780,3710,94151
20231017,151200,39504442700,3775,3815,3815,3775,23440
20231017,151100,39415557545,3815,3775,3825,3765,47060
20231017,151000,39236621575,3775,3830,3830,3745,93566
20231017,150900,38883265400,3830,3830,3835,3810,20574
20231017,150800,38804462675,3830,3820,3835,3820,38894
20231017,150700,38655629270,3825,3830,3830,3820,19802
20231017,150600,38579918320,3825,3830,3830,3815,17272
20231017,150500,38513878895,3825,3825,3830,3815,81611
20231017,150400,38201712020,3825,3800,3825,3800,32216
20231017,150300,38078884135,3805,3795,3805,3790,16747
20231017,150200,38015272235,3790,3800,3800,3785,35498
20231017,150100,37880740945,3800,3805,3805,3790,11683
20231017,150000,37836364075,3805,3780,3805,3780,35798
20231017,145900,37700523600,3780,3800,3800,3775,20915
20231017,145800,37621330365,3800,3800,3805,3790,19424
20231017,145700,37547525505,3800,3790,3805,3785,31468
20231017,145600,37428015565,3790,3775,3800,3765,37311
20231017,145500,37287210585,3775,3795,3795,3750,111497
20231017,145400,36866848105,3795,3820,3820,3795,37155
20231017,145300,36725481305,3820,3830,3830,3815,24597
20231017,145200,36631550190,3830,3835,3835,3825,17014
20231017,145100,36566377490,3835,3835,3840,3830,29956
20231017,145000,36451495070,3835,3815,3835,3810,25352
20231017,144900,36354512975,3810,3810,3815,3800,48624
20231017,144800,36169277010,3815,3830,3835,3810,43175
20231017,144700,36004309290,3835,3835,3835,3820,38509
20231017,144600,35856753330,3830,3820,3835,3815,42803
20231017,144500,35693093640,3825,3825,3835,3810,35730
20231017,144400,35556546580,3820,3840,3840,3810,73945
20231017,144300,35273934910,3840,3840,3840,3830,55247
20231017,144200,35061990125,3840,3790,3845,3785,191658
20231017,144100,34329361065,3785,3790,3795,3775,39252
20231017,144000,34180758710,3790,3780,3795,3780,43901
20231017,143900,34014485605,3780,3795,3800,3775,61523
20231017,143800,33781616570,3795,3795,3800,3770,85706
20231017,143700,33457257160,3790,3770,3795,3770,92253
20231017,143600,33108076565,3770,3745,3775,3740,100770
20231017,143500,32729382235,3745,3720,3745,3720,48712
20231017,143400,32547279790,3720,3715,3730,3705,40383
20231017,143300,32397239025,3715,3730,3730,3715,21704
20231017,143200,32316532765,3725,3725,3740,3720,33954
20231017,143100,32189842570,3730,3750,3750,3715,50176
20231017,143000,32002702480,3750,3720,3750,3710,52103
20231017,142900,31808178125,3720,3745,3745,3715,59728
20231017,142800,31585506215,3740,3755,3755,3730,73120
20231017,142700,31312131845,3750,3720,3760,3720,192017
20231017,142600,30594001535,3720,3685,3720,3680,128688
20231017,142500,30116758080,3685,3645,3685,3645,34193
20231017,142400,29991556080,3645,3650,3665,3645,35764
20231017,142300,29860892260,3650,3650,3660,3645,26567
20231017,142200,29763903955,3645,3685,3690,3640,103987
20231017,142100,29383043650,3690,3685,3695,3670,53447
20231017,142000,29186134575,3680,3700,3705,3680,69786
20231017,141900,28928798630,3705,3690,3710,3685,62054
20231017,141800,28698977185,3695,3710,3715,3670,82545
20231017,141700,28394074415,3710,3705,3720,3670,157448
20231017,141600,27811459870,3705,3685,3705,3670,161211
20231017,141500,27217326970,3680,3680,3680,3680,0
20231017,141400,27217326970,3680,3660,3680,3655,103312
20231017,141300,26838038315,3660,3640,3660,3625,117510
20231017,141200,26409855265,3645,3635,3645,3625,108110
20231017,141100,26016714790,3640,3595,3640,3575,198800
20231017,141000,25297968495,3600,3590,3610,3560,196530
20231017,140900,24592157390,3590,3490,3590,3490,141138
20231017,140800,24090594415,3490,3475,3490,3460,17400
20231017,140700,24030143460,3455,3445,3475,3440,8655
20231017,140600,24000225170,3450,3445,3450,3440,3646
20231017,140500,23987653740,3450,3450,3465,3450,6410
20231017,140400,23965520045,3465,3420,3465,3420,7775
20231017,140300,23938730350,3415,3460,3465,3410,27338
20231017,140200,23844673515,3465,3465,3470,3465,6693
20231017,140100,23821469450,3465,3460,3465,3460,7837
20231017,140000,23794325075,3460,3465,3470,3455,2268
20231017,135900,23786481945,3470,3450,3475,3450,5665
20231017,135800,23766889895,3450,3480,3480,3450,30012
20231017,135700,23662834865,3470,3490,3495,3470,11949
20231017,135600,23621239035,3490,3485,3495,3485,1634
20231017,135500,23615537950,3485,3485,3495,3485,3265
20231017,135400,23604139305,3490,3485,3490,3475,722
20231017,135300,23601625130,3480,3480,3485,3475,4215
20231017,135200,23586966395,3480,3495,3495,3480,2002
20231017,135100,23579997240,3500,3475,3505,3475,15125
20231017,135000,23527299485,3480,3480,3490,3480,4486
20231017,134900,23511684015,3490,3495,3495,3480,8384
20231017,134800,23482450685,3495,3490,3500,3485,7438
20231017,134700,23456464145,3485,3490,3495,3485,9721
20231017,134600,23422566540,3490,3500,3500,3490,6492
20231017,134500,23399893705,3500,3495,3510,3495,8204
20231017,134400,23371185150,3495,3510,3510,3495,5949
20231017,134300,23350369815,3505,3510,3515,3505,2855
20231017,134200,23340354510,3505,3500,3505,3495,4571
20231017,134100,23324368140,3500,3515,3520,3500,4564
20231017,134000,23308364305,3515,3510,3520,3500,7069
20231017,133900,23283548855,3500,3495,3510,3495,2819
20231017,133800,23273674115,3495,3500,3500,3495,2381
20231017,133700,23265343375,3500,3510,3510,3500,5045
20231017,133600,23247675825,3510,3505,3510,3500,4081
20231017,133500,23233367515,3505,3490,3510,3490,5399
20231017,133400,23214468405,3490,3495,3495,3490,4310
20231017,133300,23199421865,3495,3495,3500,3485,9187
20231017,133200,23167354595,3495,3505,3505,3485,9591
20231017,133100,23133880790,3505,3505,3505,3485,1835
20231017,133000,23127467735,3505,3510,3510,3480,16849
20231017,132900,23068533455,3510,3505,3515,3505,3399
20231017,132800,23056613025,3505,3515,3520,3505,9391
20231017,132700,23023676805,3515,3515,3525,3510,7214
20231017,132600,22998332225,3515,3535,3540,3515,12480
20231017,132500,22954369525,3535,3540,3545,3535,29545
20231017,132400,22849782035,3540,3530,3540,3525,9441
20231017,132300,22816431295,3530,3535,3535,3515,5184
20231017,132200,22798140445,3535,3530,3540,3515,13135
20231017,132100,22751766140,3535,3520,3540,3520,31967
20231017,132000,22638761760,3530,3500,3540,3495,33072
20231017,131900,22522318760,3500,3505,3505,3490,7949
20231017,131800,22494484095,3505,3500,3505,3500,3944
20231017,131700,22480663415,3500,3490,3500,3490,7438
20231017,131600,22454653610,3490,3490,3495,3490,6406
20231017,131500,22432278275,3495,3480,3500,3480,1377
20231017,131400,22427472475,3480,3485,3490,3470,17733
20231017,131300,22365753140,3485,3510,3510,3480,8737
20231017,131200,22335257235,3500,3510,3510,3500,17846
20231017,131100,22272749555,3510,3510,3515,3510,5424
20231017,131000,22253706850,3510,3515,3515,3505,4799
20231017,130900,22236859660,3515,3490,3515,3490,5463
20231017,130800,22217700245,3495,3505,3505,3485,3053
20231017,130700,22207042400,3505,3520,3525,3505,20327
20231017,130600,22135551000,3520,3500,3520,3500,10949
20231017,130500,22097094150,3500,3495,3505,3490,2531
20231017,130400,22088236700,3495,3500,3505,3495,6651
20231017,130300,22064956705,3500,3490,3505,3485,11571
20231017,130200,22024558065,3495,3515,3515,3495,15212
20231017,130100,21971231715,3505,3515,3520,3505,10277
20231017,130000,21935135335,3520,3515,3520,3505,10578
20231017,125900,21897955700,3515,3510,3515,3500,29274
20231017,125800,21795242470,3510,3495,3510,3495,14542
20231017,125700,21744306740,3495,3485,3500,3485,4502
20231017,125600,21728588635,3485,3500,3505,3485,17281
20231017,125500,21668148545,3505,3485,3515,3485,14655
20231017,125400,21616828425,3485,3500,3500,3485,4855
20231017,125300,21599849905,3495,3480,3500,3480,11311
20231017,125200,21560339130,3480,3480,3485,3475,5737
20231017,125100,21540373260,3485,3490,3490,3470,2811
20231017,125000,21530587350,3465,3490,3490,3465,9848
20231017,124900,21496320060,3490,3495,3500,3470,29522
20231017,124800,21393234980,3500,3490,3500,3485,14463
20231017,124700,21342672635,3490,3470,3500,3465,22428
20231017,124600,21264504985,3470,3450,3475,3450,9135
20231017,124500,21232843750,3450,3450,3460,3445,3423
20231017,124400,21221027710,3450,3455,3460,3450,2949
20231017,124300,21210848740,3450,3450,3460,3445,3894
20231017,124200,21197405630,3445,3440,3450,3440,1088
20231017,124100,21193653820,3445,3455,3455,3445,2314
20231017,124000,21185680315,3445,3440,3450,3440,1566
20231017,123900,21180279765,3440,3440,3445,3430,1948
20231017,123800,21173589700,3440,3435,3440,3430,1681
20231017,123700,21167817380,3440,3440,3450,3430,4402
20231017,123600,21152676290,3430,3435,3445,3425,8591
20231017,123500,21123179620,3425,3450,3455,3425,14483
20231017,123400,21073404000,3455,3450,3460,3450,1180
20231017,123300,21069326520,3460,3460,3460,3450,2734
20231017,123200,21059880530,3460,3475,3475,3455,12809
20231017,123100,21015502815,3470,3470,3475,3460,2917
20231017,123000,21005380745,3470,3450,3470,3450,1336
20231017,122900,21000753745,3450,3435,3450,3430,7344
20231017,122800,20975509020,3440,3455,3455,3435,12453
20231017,122700,20932600620,3455,3450,3470,3450,7619
20231017,122600,20906286605,3450,3445,3470,3440,14916
20231017,122500,20854794450,3440,3465,3470,3440,18053
20231017,122400,20792501655,3465,3470,3475,3460,5408
20231017,122300,20773754025,3470,3470,3490,3465,4412
20231017,122200,20758446230,3490,3500,3500,3475,16310
20231017,122100,20701630450,3490,3475,3510,3475,16747
20231017,122000,20643061610,3480,3455,3485,3440,15859
20231017,121900,20588203525,3455,3490,3490,3455,10825
20231017,121800,20550666440,3490,3480,3490,3460,17548
20231017,121700,20489779090,3480,3490,3510,3475,29070
20231017,121600,20388362535,3490,3500,3500,3485,28510
20231017,121500,20288847050,3490,3520,3545,3490,56909
20231017,121400,20088237795,3525,3525,3550,3520,62803
20231017,121300,19866105995,3530,3540,3555,3500,109002
20231017,121200,19481016605,3535,3460,3540,3460,126392
20231017,121100,19037577875,3460,3430,3460,3430,7391
20231017,121000,19012057925,3430,3430,3445,3430,4636
20231017,120900,18996149860,3435,3430,3440,3430,7066
20231017,120800,18971910785,3430,3440,3440,3430,1010
20231017,120700,18968445885,3435,3420,3435,3415,4421
20231017,120600,18953295000,3415,3440,3440,3410,11273
20231017,120500,18914638985,3445,3450,3450,3435,9027
20231017,120400,18883562780,3445,3455,3460,3445,6183
20231017,120300,18862209840,3460,3450,3460,3445,5735
20231017,120200,18842387460,3445,3445,3445,3435,6737
20231017,120100,18819206130,3450,3455,3455,3440,11537
20231017,120000,18779428295,3455,3455,3455,3445,5417
20231017,115900,18760733665,3455,3460,3470,3450,5165
20231017,115800,18742897425,3460,3470,3470,3445,9026
20231017,115700,18711691130,3470,3465,3485,3450,27519
20231017,115600,18616211140,3460,3450,3465,3445,9396
20231017,115500,18583742430,3445,3450,3455,3445,10406
20231017,115400,18547842215,3450,3445,3455,3440,7138
20231017,115300,18523228510,3445,3440,3450,3430,7635
20231017,115200,18496960495,3440,3440,3440,3430,2098
20231017,115100,18489754940,3435,3435,3440,3435,1341
20231017,115000,18485146940,3440,3445,3450,3440,5643
20231017,114900,18465716140,3445,3425,3445,3425,6508
20231017,114800,18443361815,3430,3435,3440,3425,6503
20231017,114700,18421048990,3435,3450,3450,3435,11804
20231017,114600,18380412400,3450,3445,3470,3440,38296
20231017,114500,18247974885,3445,3425,3445,3405,13962
20231017,114400,18200062560,3420,3400,3420,3400,8371
20231017,114300,18171536775,3405,3410,3410,3400,2099
20231017,114200,18164388930,3410,3415,3415,3405,5038
20231017,114100,18147207765,3415,3410,3420,3410,2385
20231017,114000,18139062515,3410,3420,3420,3410,284
20231017,113900,18138092560,3420,3420,3420,3410,2638
20231017,113800,18129078345,3415,3410,3420,3395,9978
20231017,113700,18095036490,3410,3415,3420,3410,5298
20231017,113600,18076961055,3415,3410,3420,3395,10911
20231017,113500,18039742180,3410,3385,3410,3385,5567
20231017,113400,18020857245,3390,3390,3395,3385,9783
20231017,113300,17987735670,3395,3405,3405,3390,4825
20231017,113200,17971376005,3390,3395,3405,3390,12186
20231017,113100,17929988440,3400,3405,3410,3395,19309
20231017,113000,17864272740,3410,3415,3415,3405,5337
20231017,112900,17846078120,3410,3405,3420,3405,20360
20231017,112800,17776624520,3410,3390,3410,3390,5325
20231017,112700,17758511430,3400,3385,3405,3385,18598
20231017,112600,17695465925,3390,3380,3395,3375,3965
20231017,112500,17682045995,3375,3385,3390,3375,2956
20231017,112400,17672056415,3375,3390,3395,3375,6879
20231017,112300,17648780570,3385,3390,3390,3370,2341
20231017,112200,17640858135,3390,3370,3395,3365,8134
20231017,112100,17613381485,3375,3370,3380,3360,6778
20231017,112000,17590538730,3375,3375,3385,3360,4706
20231017,111900,17574641640,3365,3365,3395,3355,5943
20231017,111800,17554670325,3365,3375,3375,3355,17923
20231017,111700,17494455965,3375,3385,3385,3370,9724
20231017,111600,17461641490,3385,3395,3400,3375,3923
20231017,111500,17448366500,3400,3400,3400,3380,2973
20231017,111400,17438290130,3400,3405,3410,3380,580
20231017,111300,17436320245,3410,3390,3410,3375,4896
20231017,111200,17419753010,3385,3380,3420,3380,9395
20231017,111100,17387870880,3380,3420,3425,3375,29579
20231017,111000,17287149665,3425,3415,3430,3410,15253
20231017,110900,17234941795,3410,3415,3415,3405,4176
20231017,110800,17220702430,3405,3400,3415,3400,8499
20231017,110700,17191771030,3400,3400,3405,3400,2205
20231017,110600,17184272365,3405,3400,3405,3385,5397
20231017,110500,17165952270,3400,3405,3410,3385,10172
20231017,110400,17131361490,3410,3400,3415,3395,11492
20231017,110300,17092224780,3385,3385,3395,3380,6511
20231017,110200,17070150250,3390,3370,3390,3355,9801
20231017,110100,17037107275,3375,3375,3385,3360,11366
20231017,110000,16998773575,3380,3400,3400,3375,10580
20231017,105900,16962909570,3400,3405,3410,3400,4651
20231017,105800,16947079565,3405,3415,3415,3400,4793
20231017,105700,16930754200,3410,3415,3415,3410,3539
20231017,105600,16918682965,3415,3420,3420,3405,3469
20231017,105500,16906851240,3420,3420,3425,3410,8814
20231017,105400,16876735450,3420,3420,3425,3405,21080
20231017,105300,16804704700,3425,3415,3430,3415,5283
20231017,105200,16786619765,3430,3420,3435,3410,26389
20231017,105100,16696293080,3420,3420,3425,3415,10519
20231017,105000,16660319990,3420,3405,3420,3405,9368
20231017,104900,16628363320,3405,3400,3405,3400,5634
20231017,104800,16609202790,3400,3395,3405,3395,6453
20231017,104700,16587268270,3395,3410,3415,3395,21398
20231017,104600,16514388505,3410,3405,3415,3400,8421
20231017,104500,16485683970,3400,3400,3420,3390,19757
20231017,104400,16418579235,3395,3400,3415,3395,36888
20231017,104300,16293039220,3405,3375,3405,3375,22283
20231017,104200,16217471110,3375,3375,3375,3370,2827
20231017,104100,16207931215,3375,3375,3375,3350,5653
20231017,104000,16188906550,3375,3345,3375,3345,11422
20231017,103900,16150572320,3345,3355,3360,3345,8467
20231017,103800,16122188450,3360,3370,3370,3355,7686
20231017,103700,16096352870,3370,3345,3370,3345,11948
20231017,103600,16056211575,3340,3350,3360,3340,27068
20231017,103500,15965613605,3350,3375,3375,3350,24376
20231017,103400,15883742700,3375,3365,3380,3360,5949
20231017,103300,15863679490,3375,3375,3380,3360,14043
20231017,103200,15816367350,3375,3365,3375,3360,14127
20231017,103100,15768838075,3370,3365,3370,3355,22955
20231017,103000,15691688950,3365,3370,3395,3360,12793
20231017,102900,15648616445,3370,3405,3405,3365,20270
20231017,102800,15580171790,3405,3385,3425,3380,30938
20231017,102700,15475108740,3395,3400,3400,3380,23239
20231017,102600,15396272725,3400,3370,3405,3365,23778
20231017,102500,15315668440,3375,3355,3390,3345,24554
20231017,102400,15232930500,3360,3380,3380,3350,33187
20231017,102300,15121378955,3380,3375,3390,3360,22030
20231017,102200,15046965725,3365,3385,3395,3360,33086
20231017,102100,14935197540,3385,3410,3415,3380,70150
20231017,102000,14697264075,3415,3450,3455,3405,46266
20231017,101900,14538980165,3450,3455,3460,3435,13971
20231017,101800,14490747740,3455,3435,3455,3425,34841
20231017,101700,14371030315,3440,3435,3470,3435,26674
20231017,101600,14279053505,3435,3460,3470,3435,33854
20231017,101500,14162236890,3460,3480,3495,3460,38531
20231017,101400,14028468020,3480,3500,3515,3475,23825
20231017,101300,13945297655,3515,3510,3525,3495,33906
20231017,101200,13826161555,3510,3520,3530,3510,38785
20231017,101100,13689620175,3525,3480,3525,3480,24174
20231017,101000,13604770900,3485,3485,3525,3480,51868
20231017,100900,13422809135,3500,3450,3505,3450,26132
20231017,100800,13331782535,3445,3465,3470,3440,68544
20231017,100700,13095497725,3465,3515,3520,3465,100456
20231017,100600,12745741565,3500,3525,3525,3500,39089
20231017,100500,12608436365,3530,3505,3535,3500,19576
20231017,100400,12539749000,3505,3525,3530,3505,18584
20231017,100300,12474433405,3520,3545,3555,3520,19150
20231017,100200,12406736350,3560,3540,3580,3515,28301
20231017,100100,12305900520,3525,3560,3580,3510,73109
20231017,100000,12045634440,3560,3520,3570,3520,53291
20231017,095900,11856689885,3525,3530,3530,3520,19468
20231017,095800,11788074715,3520,3520,3540,3510,38299
20231017,095700,11653002500,3520,3550,3555,3500,28350
20231017,095600,11553078050,3555,3500,3560,3495,67690
20231017,095500,11313863780,3495,3485,3515,3480,28521
20231017,095400,11214100195,3480,3505,3510,3480,66909
20231017,095300,10979990000,3500,3525,3540,3500,66257
20231017,095200,10747309205,3525,3550,3585,3510,97096
20231017,095100,10403832735,3550,3585,3600,3540,85541
20231017,095000,10098661370,3595,3540,3640,3530,320852
20231017,094900,8947217745,3530,3550,3560,3505,133601
20231017,094800,8473920480,3555,3530,3560,3460,153417
20231017,094700,7937160405,3540,3540,3565,3505,138345
20231017,094600,7448505600,3540,3575,3660,3520,446284
20231017,094500,5838194090,3585,3495,3590,3405,322697
20231017,094400,4708774145,3490,3375,3520,3360,294679
20231017,094300,3695188510,3390,3285,3395,3285,102837
20231017,094200,3350850540,3285,3290,3305,3245,13118
20231017,094100,3307943105,3290,3265,3305,3265,25232
20231017,094000,3224931200,3260,3245,3270,3240,4733
20231017,093900,3209516870,3245,3260,3265,3245,4501
20231017,093800,3194867475,3255,3260,3280,3235,9078
20231017,093700,3165230610,3240,3245,3255,3235,5292
20231017,093600,3148067990,3245,3265,3275,3235,34038
20231017,093500,3037023650,3265,3240,3275,3240,17388
20231017,093400,2980295635,3250,3240,3250,3215,8515
20231017,093300,2952806335,3240,3255,3255,3240,9573
20231017,093200,2921707065,3255,3230,3265,3215,22885
20231017,093100,2847553760,3235,3230,3235,3215,8968
20231017,093000,2818651265,3230,3225,3235,3215,11642
20231017,092900,2781091810,3225,3240,3240,3215,8784
20231017,092800,2752796795,3225,3250,3265,3220,12686
20231017,092700,2711728080,3250,3215,3250,3200,23772
20231017,092600,2634819310,3215,3210,3225,3180,27369
20231017,092500,2547303500,3205,3220,3235,3200,23524
20231017,092400,2471723455,3200,3275,3275,3200,52531
20231017,092300,2301736970,3270,3285,3310,3255,40553
20231017,092200,2168824495,3285,3330,3335,3270,69901
20231017,092100,1937740105,3315,3350,3370,3295,143497
20231017,092000,1458338725,3325,3325,3325,3325,0
20231017,091900,1458338725,3325,3280,3325,3270,42977
20231017,091800,1316555420,3270,3250,3285,3240,25416
20231017,091700,1233528340,3240,3250,3265,3235,63080
20231017,091600,1028380285,3240,3180,3250,3170,82312
20231017,091500,763172660,3180,3180,3180,3165,4925
20231017,091400,747541400,3170,3195,3200,3165,11653
20231017,091300,710427285,3185,3170,3195,3170,4761
20231017,091200,695258735,3165,3200,3210,3160,24098
20231017,091100,618426365,3200,3210,3215,3200,12122
20231017,091000,579546020,3210,3195,3215,3190,21050
20231017,090900,512125035,3195,3200,3200,3185,29791
20231017,090800,416878160,3190,3190,3220,3175,21226
20231017,090700,349039550,3190,3140,3200,3135,43030
20231017,090600,212604345,3140,3100,3140,3100,19543
20231017,090500,151578885,3095,3115,3115,3095,5126
20231017,090400,135663325,3120,3130,3130,3110,7283
20231017,090300,112956430,3135,3125,3140,3120,7508
20231017,090200,89453945,3125,3090,3125,3070,10154
20231017,090100,57853115,3105,3075,3130,3075,11947
20231017,090000,20784890,3075,3025,3075,3025,6825