stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,190400,66543967425,3980,3980,3980,3980,85364
20231018,190300,66543967425,3980,3980,3980,3980,0
20231018,190200,66543967425,3980,3980,3980,3980,0
20231018,190100,66543967425,3980,3980,3980,3980,0
20231018,190000,66543967425,3980,3980,3980,3980,0
20231018,185900,66543967425,3980,3980,3980,3980,0
20231018,185800,66543967425,3980,3980,3980,3980,0
20231018,185700,66543967425,3980,3980,3980,3980,0
20231018,185600,66543967425,3980,3980,3980,3980,0
20231018,185500,66543967425,3980,3980,3980,3980,0
20231018,185400,66543967425,3980,3980,3980,3980,0
20231018,185300,66543967425,3980,3980,3980,3980,0
20231018,185200,66543967425,3980,3980,3980,3980,0
20231018,185100,66543967425,3980,3980,3980,3980,0
20231018,185000,66543967425,3980,3980,3980,3980,0
20231018,184900,66543967425,3980,3980,3980,3980,0
20231018,184800,66543967425,3980,3980,3980,3980,0
20231018,184700,66543967425,3980,3980,3980,3980,0
20231018,184600,66543967425,3980,3980,3980,3980,0
20231018,184500,66543967425,3980,3980,3980,3980,0
20231018,184400,66543967425,3980,3980,3980,3980,0
20231018,184300,66543967425,3980,3980,3980,3980,0
20231018,184200,66543967425,3980,3980,3980,3980,0
20231018,184100,66543967425,3980,3980,3980,3980,0
20231018,184000,66543967425,3980,3980,3980,3980,0
20231018,183900,66543967425,3980,3980,3980,3980,0
20231018,183800,66543967425,3980,3980,3980,3980,0
20231018,183700,66543967425,3980,3980,3980,3980,0
20231018,183600,66543967425,3980,3980,3980,3980,0
20231018,183500,66543967425,3980,3980,3980,3980,0
20231018,183400,66543967425,3980,3980,3980,3980,85364
20231018,183300,66543967425,3980,3980,3980,3980,0
20231018,183200,66543967425,3980,3980,3980,3980,0
20231018,183100,66543967425,3980,3980,3980,3980,0
20231018,183000,66543967425,3980,3980,3980,3980,0
20231018,182900,66543967425,3980,3980,3980,3980,0
20231018,182800,66543967425,3980,3980,3980,3980,0
20231018,182700,66543967425,3980,3980,3980,3980,0
20231018,182600,66543967425,3980,3980,3980,3980,0
20231018,182500,66543967425,3980,3980,3980,3980,0
20231018,182400,66543967425,3980,3980,3980,3980,0
20231018,182300,66543967425,3980,3980,3980,3980,0
20231018,182200,66543967425,3980,3980,3980,3980,0
20231018,182100,66543967425,3980,3980,3980,3980,0
20231018,182000,66543967425,3980,3980,3980,3980,0
20231018,181900,66543967425,3980,3980,3980,3980,0
20231018,181800,66543967425,3980,3980,3980,3980,0
20231018,181700,66543967425,3980,3980,3980,3980,0
20231018,181600,66543967425,3980,3980,3980,3980,0
20231018,181500,66543967425,3980,3980,3980,3980,0
20231018,181400,66543967425,3980,3980,3980,3980,0
20231018,181300,66543967425,3980,3980,3980,3980,0
20231018,181200,66543967425,3980,3980,3980,3980,0
20231018,181100,66543967425,3980,3980,3980,3980,0
20231018,181000,66543967425,3980,3980,3980,3980,0
20231018,180900,66543967425,3980,3980,3980,3980,0
20231018,180800,66543967425,3980,3980,3980,3980,0
20231018,180700,66543967425,3980,3980,3980,3980,0
20231018,180600,66543967425,3980,3980,3980,3980,0
20231018,180500,66543967425,3980,3980,3980,3980,0
20231018,180400,66543967425,3980,3980,3980,3980,85364
20231018,180300,66543967425,3980,3980,3980,3980,0
20231018,180200,66543967425,3980,3980,3980,3980,0
20231018,180100,66543967425,3980,3980,3980,3980,0
20231018,180000,66543967425,3980,3980,3980,3980,0
20231018,175900,66543967425,3980,3980,3980,3980,0
20231018,175800,66543967425,3980,3980,3980,3980,0
20231018,175700,66543967425,3980,3980,3980,3980,0
20231018,175600,66543967425,3980,3980,3980,3980,0
20231018,175500,66543967425,3980,3980,3980,3980,0
20231018,175400,66543967425,3980,3980,3980,3980,0
20231018,175300,66543967425,3980,3980,3980,3980,0
20231018,175200,66543967425,3980,3980,3980,3980,0
20231018,175100,66543967425,3980,3980,3980,3980,0
20231018,175000,66543967425,3980,3980,3980,3980,0
20231018,174900,66543967425,3980,3980,3980,3980,0
20231018,174800,66543967425,3980,3980,3980,3980,0
20231018,174700,66543967425,3980,3980,3980,3980,0
20231018,174600,66543967425,3980,3980,3980,3980,0
20231018,174500,66543967425,3980,3980,3980,3980,0
20231018,174400,66543967425,3980,3980,3980,3980,0
20231018,174300,66543967425,3980,3980,3980,3980,0
20231018,174200,66543967425,3980,3980,3980,3980,0
20231018,174100,66543967425,3980,3980,3980,3980,0
20231018,174000,66543967425,3980,3980,3980,3980,0
20231018,173900,66543967425,3980,3980,3980,3980,0
20231018,173800,66543967425,3980,3980,3980,3980,0
20231018,173700,66543967425,3980,3980,3980,3980,0
20231018,173600,66543967425,3980,3980,3980,3980,0
20231018,173500,66543967425,3980,3980,3980,3980,0
20231018,173400,66543967425,3980,3980,3980,3980,85364
20231018,173300,66543967425,3980,3980,3980,3980,0
20231018,173200,66543967425,3980,3980,3980,3980,0
20231018,173100,66543967425,3980,3980,3980,3980,0
20231018,173000,66543967425,3980,3980,3980,3980,0
20231018,172900,66543967425,3980,3980,3980,3980,0
20231018,172800,66543967425,3980,3980,3980,3980,0
20231018,172700,66543967425,3980,3980,3980,3980,0
20231018,172600,66543967425,3980,3980,3980,3980,0
20231018,172500,66543967425,3980,3980,3980,3980,0
20231018,172400,66543967425,3980,3980,3980,3980,0
20231018,172300,66543967425,3980,3980,3980,3980,0
20231018,172200,66543967425,3980,3980,3980,3980,0
20231018,172100,66543967425,3980,3980,3980,3980,0
20231018,172000,66543967425,3980,3980,3980,3980,0
20231018,171900,66543967425,3980,3980,3980,3980,0
20231018,171800,66543967425,3980,3980,3980,3980,0
20231018,171700,66543967425,3980,3980,3980,3980,0
20231018,171600,66543967425,3980,3980,3980,3980,0
20231018,171500,66543967425,3980,3980,3980,3980,0
20231018,171400,66543967425,3980,3980,3980,3980,0
20231018,171300,66543967425,3980,3980,3980,3980,0
20231018,171200,66543967425,3980,3980,3980,3980,0
20231018,171100,66543967425,3980,3980,3980,3980,0
20231018,171000,66543967425,3980,3980,3980,3980,0
20231018,170900,66543967425,3980,3980,3980,3980,0
20231018,170800,66543967425,3980,3980,3980,3980,0
20231018,170700,66543967425,3980,3980,3980,3980,0
20231018,170600,66543967425,3980,3980,3980,3980,0
20231018,170500,66543967425,3980,3980,3980,3980,0
20231018,170400,66543967425,3980,3980,3980,3980,85364
20231018,170300,66543967425,3980,3980,3980,3980,0
20231018,170200,66543967425,3980,3980,3980,3980,0
20231018,170100,66543967425,3980,3980,3980,3980,0
20231018,170000,66543967425,3980,3980,3980,3980,0
20231018,165900,66543967425,3980,3980,3980,3980,0
20231018,165800,66543967425,3980,3980,3980,3980,0
20231018,165700,66543967425,3980,3980,3980,3980,0
20231018,165600,66543967425,3980,3980,3980,3980,0
20231018,165500,66543967425,3980,3980,3980,3980,0
20231018,165400,66543967425,3980,3980,3980,3980,0
20231018,165300,66543967425,3980,3980,3980,3980,0
20231018,165200,66543967425,3980,3980,3980,3980,0
20231018,165100,66543967425,3980,3980,3980,3980,0
20231018,165000,66543967425,3980,3980,3980,3980,0
20231018,164900,66543967425,3980,3980,3980,3980,0
20231018,164800,66543967425,3980,3980,3980,3980,0
20231018,164700,66543967425,3980,3980,3980,3980,0
20231018,164600,66543967425,3980,3980,3980,3980,0
20231018,164500,66543967425,3980,3980,3980,3980,0
20231018,164400,66543967425,3980,3980,3980,3980,0
20231018,164300,66543967425,3980,3980,3980,3980,0
20231018,164200,66543967425,3980,3980,3980,3980,0
20231018,164100,66543967425,3980,3980,3980,3980,0
20231018,164000,66543967425,3980,3980,3980,3980,0
20231018,163900,66543967425,3980,3980,3980,3980,0
20231018,163800,66543967425,3980,3980,3980,3980,0
20231018,163700,66543967425,3980,3980,3980,3980,0
20231018,163600,66543967425,3980,3980,3980,3980,0
20231018,163500,66543967425,3980,3980,3980,3980,0
20231018,163400,66543967425,3980,3980,3980,3980,85364
20231018,163300,66543967425,3980,3980,3980,3980,0
20231018,163200,66543967425,3980,3980,3980,3980,0
20231018,163100,66543967425,3980,3980,3980,3980,0
20231018,163000,66543967425,3980,3980,3980,3980,0
20231018,162900,66543967425,3980,3980,3980,3980,0
20231018,162800,66543967425,3980,3980,3980,3980,0
20231018,162700,66543967425,3980,3980,3980,3980,0
20231018,162600,66543967425,3980,3980,3980,3980,0
20231018,162500,66543967425,3980,3980,3980,3980,0
20231018,162400,66543967425,3980,3980,3980,3980,0
20231018,162300,66543967425,3980,3980,3980,3980,0
20231018,162200,66543967425,3980,3980,3980,3980,0
20231018,162100,66543967425,3980,3980,3980,3980,0
20231018,162000,66543967425,3980,3980,3980,3980,0
20231018,161900,66543967425,3980,3980,3980,3980,0
20231018,161800,66543967425,3980,3980,3980,3980,0
20231018,161700,66543967425,3980,3980,3980,3980,0
20231018,161600,66543967425,3980,3980,3980,3980,0
20231018,161500,66543967425,3980,3980,3980,3980,0
20231018,161400,66543967425,3980,3980,3980,3980,0
20231018,161300,66543967425,3980,3980,3980,3980,0
20231018,161200,66543967425,3980,3980,3980,3980,0
20231018,161100,66543967425,3980,3980,3980,3980,0
20231018,161000,66543967425,3980,3980,3980,3980,0
20231018,160900,66543967425,3980,3980,3980,3980,0
20231018,160800,66543967425,3980,3980,3980,3980,0
20231018,160700,66543967425,3980,3980,3980,3980,0
20231018,160600,66543967425,3980,3980,3980,3980,0
20231018,160500,66543967425,3980,3980,3980,3980,0
20231018,160400,66543967425,3980,3980,3980,3980,85364
20231018,160300,66543967425,3980,3980,3980,3980,0
20231018,160200,66543967425,3980,3980,3980,3980,0
20231018,160100,66543967425,3980,3980,3980,3980,0
20231018,160000,66543967425,3980,3980,3980,3980,0
20231018,155900,66543967425,3980,3980,3980,3980,0
20231018,155800,66543967425,3980,3980,3980,3980,0
20231018,155700,66543967425,3980,3980,3980,3980,0
20231018,155600,66543967425,3980,3980,3980,3980,0
20231018,155500,66543967425,3980,3980,3980,3980,0
20231018,155400,66543967425,3980,3980,3980,3980,0
20231018,155300,66543967425,3980,3980,3980,3980,0
20231018,155200,66543967425,3980,3980,3980,3980,0
20231018,155100,66543967425,3980,3980,3980,3980,0
20231018,155000,66543967425,3980,3980,3980,3980,0
20231018,154900,66543967425,3980,3980,3980,3980,0
20231018,154800,66543967425,3980,3980,3980,3980,0
20231018,154700,66543967425,3980,3980,3980,3980,0
20231018,154600,66543967425,3980,3980,3980,3980,0
20231018,154500,66543967425,3980,3980,3980,3980,0
20231018,154400,66543967425,3980,3980,3980,3980,0
20231018,154300,66543967425,3980,3980,3980,3980,0
20231018,154200,66543967425,3980,3980,3980,3980,0
20231018,154100,66543967425,3980,3980,3980,3980,0
20231018,154000,66543967425,3980,3980,3980,3980,0
20231018,153900,66543967425,3980,3980,3980,3980,0
20231018,153800,66543967425,3980,3980,3980,3980,0
20231018,153700,66543967425,3980,3980,3980,3980,0
20231018,153600,66543967425,3980,3980,3980,3980,0
20231018,153500,66543967425,3980,3980,3980,3980,0
20231018,153400,66543967425,3980,3980,3980,3980,85364
20231018,153300,66543967425,3980,3980,3980,3980,0
20231018,153200,66543967425,3980,3980,3980,3980,0
20231018,153100,66543967425,3980,3980,3980,3980,0
20231018,153000,66543967425,3980,3980,3980,3980,85364
20231018,152900,66204218705,3945,3945,3945,3945,0
20231018,152800,66204218705,3945,3945,3945,3945,0
20231018,152700,66204218705,3945,3945,3945,3945,0
20231018,152600,66204218705,3945,3945,3945,3945,0
20231018,152500,66204218705,3945,3945,3945,3945,0
20231018,152400,66204218705,3945,3945,3945,3945,0
20231018,152300,66204218705,3945,3945,3945,3945,0
20231018,152200,66204218705,3945,3945,3945,3945,0
20231018,152100,66204218705,3945,3945,3945,3945,0
20231018,152000,66204218705,3945,3945,3945,3945,0
20231018,151900,66204218705,3945,3955,3955,3930,23029
20231018,151800,66113550635,3950,3955,3960,3950,8531
20231018,151700,66079812620,3950,3955,3955,3935,13058
20231018,151600,66028270580,3950,3980,3985,3950,24187
20231018,151500,65932315220,3980,3975,3985,3970,6341
20231018,151400,65907087845,3980,3970,3980,3965,18567
20231018,151300,65833325515,3970,3965,3975,3965,12977
20231018,151200,65781831005,3965,3955,3965,3950,6193
20231018,151100,65757327830,3955,3940,3955,3940,22730
20231018,151000,65667617420,3940,3925,3945,3925,17403
20231018,150900,65599146660,3930,3925,3930,3925,4538
20231018,150800,65581323905,3925,3925,3930,3925,9781
20231018,150700,65542925100,3925,3925,3925,3920,9755
20231018,150600,65504668035,3925,3925,3930,3920,10412
20231018,150500,65463785595,3920,3925,3925,3920,12175
20231018,150400,65416034415,3925,3935,3935,3925,11461
20231018,150300,65371012390,3935,3930,3935,3930,1424
20231018,150200,65365415600,3920,3920,3930,3915,8654
20231018,150100,65331449995,3920,3920,3920,3915,8966
20231018,150000,65296312855,3920,3915,3925,3895,17457
20231018,145900,65228118160,3915,3915,3925,3915,3533
20231018,145800,65214280900,3915,3920,3935,3905,8672
20231018,145700,65180300520,3920,3940,3945,3920,13009
20231018,145600,65129237705,3940,3960,3960,3930,17265
20231018,145500,65061129105,3960,3940,3965,3930,16419
20231018,145400,64996245695,3940,3925,3940,3920,23305
20231018,145300,64904604940,3925,3920,3925,3900,8533
20231018,145200,64871207755,3920,3895,3920,3890,12122
20231018,145100,64823904960,3895,3895,3895,3890,8534
20231018,145000,64790672445,3895,3890,3900,3890,8420
20231018,144900,64757900070,3895,3885,3895,3880,15185
20231018,144800,64698857805,3885,3860,3895,3855,16804
20231018,144700,64633774630,3860,3915,3915,3860,46139
20231018,144600,64454258875,3915,3950,3955,3905,34125
20231018,144500,64320258500,3950,3960,3965,3950,19833
20231018,144400,64241802225,3960,3980,3985,3955,18421
20231018,144300,64168744315,3975,3965,3980,3965,10076
20231018,144200,64128737975,3970,3955,3980,3950,9903
20231018,144100,64089490970,3955,3990,3995,3950,38803
20231018,144000,63935535210,3990,4010,4015,3990,22886
20231018,143900,63843981920,4010,4020,4020,4010,8123
20231018,143800,63811374595,4015,4030,4030,4015,12580
20231018,143700,63760813450,4030,4025,4030,4025,5988
20231018,143600,63736704005,4025,4035,4035,4025,7191
20231018,143500,63707724095,4035,4035,4040,4030,4386
20231018,143400,63690033875,4035,4040,4050,4035,2688
20231018,143300,63679182165,4050,4050,4055,4040,5259
20231018,143200,63657906825,4055,4050,4060,4050,2731
20231018,143100,63646837670,4060,4050,4060,4035,4281
20231018,143000,63629487820,4050,4030,4050,4030,8581
20231018,142900,63594886225,4030,4025,4035,4015,10217
20231018,142800,63553764195,4025,4040,4040,4025,6418
20231018,142700,63527882765,4040,4060,4060,4040,5274
20231018,142600,63506519425,4055,4070,4070,4055,4701
20231018,142500,63487432340,4070,4075,4075,4065,2282
20231018,142400,63478147600,4075,4070,4075,4065,2581
20231018,142300,63467638370,4075,4065,4075,4065,2369
20231018,142200,63458001675,4065,4085,4085,4060,5508
20231018,142100,63435565630,4085,4070,4085,4065,10996
20231018,142000,63390766735,4070,4055,4080,4050,8724
20231018,141900,63355334800,4050,4090,4090,4050,27795
20231018,141800,63242241680,4090,4090,4110,4080,45179
20231018,141700,63057167795,4085,4045,4090,4040,33490
20231018,141600,62920845310,4050,4025,4050,4025,9013
20231018,141500,62884428110,4035,4010,4035,4000,17558
20231018,141400,62814036680,4005,4000,4010,4000,4158
20231018,141300,62797368370,4010,4000,4010,4000,9438
20231018,141200,62759562275,4010,4010,4010,4000,24839
20231018,141100,62660151820,4005,4010,4030,4005,9332
20231018,141000,62622737895,4030,4010,4030,4005,6976
20231018,140900,62594723990,4020,4035,4040,4005,9928
20231018,140800,62554811960,4040,4040,4045,4035,3142
20231018,140700,62542122930,4035,4055,4055,4035,5011
20231018,140600,62521853515,4055,4035,4055,4035,5605
20231018,140500,62499161740,4050,4055,4060,4010,11792
20231018,140400,62451619270,4050,4055,4070,4050,15991
20231018,140300,62386727055,4060,4030,4060,4030,9239
20231018,140200,62349395265,4025,4030,4030,4020,2810
20231018,140100,62338076605,4020,4010,4030,4005,10154
20231018,140000,62297327860,4020,4010,4020,4010,6120
20231018,135900,62272780055,4010,4010,4020,4010,7314
20231018,135800,62243435980,4020,4030,4035,4010,5094
20231018,135700,62222951365,4030,4035,4040,4030,2782
20231018,135600,62211736480,4035,4040,4040,4035,1848
20231018,135500,62204273685,4040,4030,4040,4030,2573
20231018,135400,62193888290,4035,4040,4045,4030,1503
20231018,135300,62187820470,4040,4045,4045,4030,605
20231018,135200,62185378265,4045,4030,4050,4020,8968
20231018,135100,62149137430,4030,4040,4040,4025,10652
20231018,135000,62106154390,4045,4035,4045,4035,11165
20231018,134900,62061049700,4035,4025,4050,4010,13435
20231018,134800,62006826000,4025,4005,4025,4005,7982
20231018,134700,61974802175,4005,4000,4005,4000,6666
20231018,134600,61948117890,4000,4005,4005,4000,2886
20231018,134500,61936563145,4005,4000,4005,3995,6454
20231018,134400,61910749425,4000,4000,4000,3995,1292
20231018,134300,61905583675,3995,4005,4010,3990,2591
20231018,134200,61895234410,4005,4010,4015,3985,8889
20231018,134100,61859730405,4005,3995,4010,3995,4486
20231018,134000,61841780475,3990,3990,3990,3985,12167
20231018,133900,61793235635,3990,3995,3995,3985,9221
20231018,133800,61756430060,3995,4010,4010,3985,8949
20231018,133700,61720677045,4010,4020,4020,4005,4315
20231018,133600,61703367795,4020,4015,4025,4010,7782
20231018,133500,61672120795,4020,3980,4025,3970,18284
20231018,133400,61599149670,3970,4010,4010,3970,50732
20231018,133300,61396798085,4010,4015,4025,4005,13899
20231018,133200,61341046760,4015,4025,4030,4015,24564
20231018,133100,61242310375,4030,4050,4050,4030,17933
20231018,133000,61169950275,4050,4065,4070,4045,12099
20231018,132900,61120901420,4065,4075,4075,4065,2620
20231018,132800,61110246295,4075,4070,4080,4065,6020
20231018,132700,61085692910,4070,4065,4075,4065,10896
20231018,132600,61041372595,4070,4080,4080,4065,5505
20231018,132500,61018967940,4080,4090,4090,4075,2459
20231018,132400,61008931800,4080,4085,4090,4080,3523
20231018,132300,60994540565,4085,4095,4095,4080,15405
20231018,132200,60931588510,4100,4100,4100,4090,4739
20231018,132100,60912191325,4100,4100,4100,4095,3036
20231018,132000,60899750805,4100,4105,4110,4090,7000
20231018,131900,60871065105,4105,4095,4110,4090,5672
20231018,131800,60847806480,4095,4090,4100,4090,3617
20231018,131700,60833003290,4090,4095,4100,4090,5108
20231018,131600,60812101270,4095,4090,4100,4090,1635
20231018,131500,60805410130,4090,4100,4105,4090,5299
20231018,131400,60783696685,4095,4085,4110,4070,15551
20231018,131300,60719969415,4070,4060,4090,4045,14429
20231018,131200,60661466185,4070,4055,4070,4050,9606
20231018,131100,60622544790,4055,4060,4060,4055,5863
20231018,131000,60598765525,4060,4060,4065,4055,6382
20231018,130900,60572856980,4060,4060,4065,4055,4904
20231018,130800,60552944270,4060,4055,4075,4055,5236
20231018,130700,60531685585,4055,4060,4065,4050,14316
20231018,130600,60473638975,4055,4075,4075,4055,19989
20231018,130500,60392377915,4075,4095,4095,4075,20756
20231018,130400,60307643480,4090,4100,4105,4090,3795
20231018,130300,60292088975,4100,4090,4105,4085,5001
20231018,130200,60271617225,4090,4090,4090,4080,12659
20231018,130100,60219902110,4090,4110,4110,4090,15473
20231018,130000,60156519345,4105,4130,4135,4105,29310
20231018,125900,60035733385,4130,4135,4145,4130,19831
20231018,125800,59953732175,4135,4135,4140,4125,16253
20231018,125700,59886575515,4130,4110,4135,4100,15260
20231018,125600,59823669830,4100,4100,4110,4090,10430
20231018,125500,59780949620,4110,4115,4125,4100,20299
20231018,125400,59697431545,4120,4110,4130,4110,9929
20231018,125300,59656537765,4115,4115,4125,4110,20953
20231018,125200,59570223730,4120,4080,4120,4080,12400
20231018,125100,59519280045,4085,4100,4105,4080,58774
20231018,125000,59278947615,4100,4125,4130,4100,19285
20231018,124900,59199547995,4125,4110,4125,4105,19032
20231018,124800,59121264180,4110,4090,4110,4080,32971
20231018,124700,58986157065,4085,4150,4155,4085,77194
20231018,124600,58668305715,4150,4150,4170,4140,22616
20231018,124500,58574401130,4160,4190,4190,4135,72754
20231018,124400,58272043835,4190,4200,4215,4185,73728
20231018,124300,57962056725,4200,4170,4205,4170,143171
20231018,124200,57361290115,4175,4175,4180,4155,69006
20231018,124100,57073622840,4180,4165,4190,4150,103978
20231018,124000,56639752325,4165,4115,4175,4115,126819
20231018,123900,56114098580,4120,4095,4120,4095,99913
20231018,123800,55703582460,4090,4070,4090,4065,13191
20231018,123700,55649809115,4065,4070,4070,4065,1097
20231018,123600,55645346710,4065,4070,4070,4065,1645
20231018,123500,55638658775,4065,4060,4065,4050,7646
20231018,123400,55607618090,4060,4065,4065,4055,2879
20231018,123300,55595930080,4065,4055,4065,4050,5362
20231018,123200,55574185100,4055,4060,4065,4055,6152
20231018,123100,55549229430,4065,4055,4065,4050,1697
20231018,123000,55542343730,4055,4055,4065,4050,10464
20231018,122900,55499907335,4055,4075,4080,4055,5157
20231018,122800,55478977615,4075,4060,4080,4060,11401
20231018,122700,55432561305,4060,4075,4075,4055,2237
20231018,122600,55423489720,4055,4050,4085,4050,10242
20231018,122500,55381840540,4050,4065,4070,4050,7166
20231018,122400,55352757230,4065,4065,4070,4065,6403
20231018,122300,55326703120,4070,4070,4070,4065,7861
20231018,122200,55294726280,4060,4070,4075,4055,7084
20231018,122100,55265961795,4075,4095,4095,4055,13729
20231018,122000,55210149695,4095,4060,4095,4055,18835
20231018,121900,55133277870,4060,4060,4060,4055,2614
20231018,121800,55122666665,4060,4060,4060,4055,2131
20231018,121700,55114015365,4055,4055,4060,4055,2521
20231018,121600,55103792365,4055,4055,4060,4055,1770
20231018,121500,55096614760,4060,4070,4070,4055,8348
20231018,121400,55062730555,4075,4075,4080,4070,3324
20231018,121300,55049184290,4080,4085,4085,4075,5019
20231018,121200,55028719495,4075,4090,4095,4075,4554
20231018,121100,55010106255,4090,4060,4095,4060,9590
20231018,121000,54970978960,4065,4040,4065,4040,5246
20231018,120900,54949742680,4045,4055,4060,4045,10423
20231018,120800,54907528705,4055,4070,4075,4055,12046
20231018,120700,54858547385,4075,4090,4090,4070,6455
20231018,120600,54832225190,4090,4095,4095,4090,1645
20231018,120500,54825495600,4095,4095,4095,4090,2303
20231018,120400,54816065965,4095,4085,4095,4080,7262
20231018,120300,54786380915,4090,4100,4105,4090,15523
20231018,120200,54722809220,4100,4095,4105,4095,18310
20231018,120100,54647763745,4095,4080,4095,4075,17613
20231018,120000,54575764115,4080,4080,4085,4075,5132
20231018,115900,54554829300,4080,4075,4080,4070,3289
20231018,115800,54541420965,4075,4070,4075,4070,8077
20231018,115700,54508533130,4065,4060,4075,4060,4744
20231018,115600,54489237050,4060,4070,4075,4055,5639
20231018,115500,54466310675,4075,4070,4075,4050,20763
20231018,115400,54381878550,4070,4035,4080,4030,11130
20231018,115300,54336785480,4030,4010,4040,4010,5424
20231018,115200,54314968120,4010,4020,4020,4005,10400
20231018,115100,54273242190,4025,4010,4035,4000,5292
20231018,115000,54252000860,4000,4050,4050,4000,36140
20231018,114900,54106715400,4050,4065,4070,4050,14505
20231018,114800,54047803255,4070,4070,4070,4065,2269
20231018,114700,54038576880,4065,4070,4070,4055,8642
20231018,114600,54003463375,4070,4105,4120,4055,50964
20231018,114500,53794532310,4105,4090,4105,4080,30227
20231018,114400,53670716255,4085,4070,4105,4055,31111
20231018,114300,53543500070,4070,4035,4070,4020,28341
20231018,114200,53429251025,4035,4050,4065,4030,9571
20231018,114100,53390544975,4055,4070,4070,4050,11972
20231018,114000,53341998515,4070,4055,4070,4050,5744
20231018,113900,53318675765,4050,4070,4070,4050,14717
20231018,113800,53258974790,4070,4075,4075,4055,18209
20231018,113700,53184958135,4075,4115,4115,4070,46601
20231018,113600,52994225945,4120,4030,4120,4025,72674
20231018,113500,52697857760,4030,4000,4030,4000,14303
20231018,113400,52640432250,4000,4000,4005,3995,9481
20231018,113300,52602509240,4005,4000,4005,3995,7591
20231018,113200,52572144615,4000,3985,4000,3985,4906
20231018,113100,52552580150,3985,4005,4005,3985,9034
20231018,113000,52516513485,3995,4000,4015,3995,15155
20231018,112900,52455814625,4000,3980,4005,3975,11772
20231018,112800,52408836765,3980,3980,3985,3975,10080
20231018,112700,52368731550,3980,3990,3990,3980,12454
20231018,112600,52319139680,3985,4015,4015,3985,18871
20231018,112500,52243711215,4000,4010,4025,4000,16355
20231018,112400,52178070670,4015,3970,4020,3965,42320
20231018,112300,52009245300,3970,3975,3980,3950,29171
20231018,112200,51893585465,3975,3985,3990,3965,20130
20231018,112100,51813458095,3990,4005,4010,3985,16471
20231018,112000,51747639420,4005,4025,4045,4005,24335
20231018,111900,51649632615,4025,4040,4050,4025,36955
20231018,111800,51500305145,4035,4030,4040,4020,37052
20231018,111700,51351019365,4040,3990,4045,3980,48881
20231018,111600,51155125300,3995,3950,3995,3945,46603
20231018,111500,50970325655,3945,3915,3945,3910,40749
20231018,111400,50810252740,3915,3950,3965,3900,117047
20231018,111300,50349893455,3950,3995,4010,3950,89020
20231018,111200,49996236815,3995,4010,4035,3960,104901
20231018,111100,49577408490,4015,4110,4110,4010,97953
20231018,111000,49179959320,4105,4090,4120,4085,36278
20231018,110900,49030991625,4085,4130,4135,4075,72118
20231018,110800,48735245710,4135,4155,4160,4135,14552
20231018,110700,48674901800,4155,4160,4160,4155,5367
20231018,110600,48652594105,4160,4150,4165,4150,5934
20231018,110500,48627949190,4155,4160,4160,4150,5423
20231018,110400,48605425335,4160,4160,4170,4155,11352
20231018,110300,48558186965,4165,4175,4180,4160,19920
20231018,110200,48475126645,4170,4160,4185,4145,18023
20231018,110100,48400017235,4160,4155,4180,4150,20716
20231018,110000,48313728235,4155,4125,4160,4120,35708
20231018,105900,48165707880,4120,4160,4165,4110,36572
20231018,105800,48014546885,4155,4185,4185,4150,79657
20231018,105700,47683088795,4185,4200,4200,4180,34315
20231018,105600,47539435300,4200,4200,4200,4180,11391
20231018,105500,47491682755,4200,4190,4200,4175,36682
20231018,105400,47338371500,4185,4220,4220,4185,55668
20231018,105300,47104509460,4220,4225,4230,4215,14044
20231018,105200,47045251055,4235,4215,4240,4215,7357
20231018,105100,47014168625,4220,4245,4245,4210,24792
20231018,105000,46909438675,4240,4255,4255,4240,4341
20231018,104900,46891006305,4255,4260,4260,4235,12228
20231018,104800,46839041195,4260,4275,4275,4250,8727
20231018,104700,46801880950,4275,4250,4275,4240,19617
20231018,104600,46718274190,4245,4235,4265,4235,9497
20231018,104500,46677932245,4235,4260,4260,4215,58949
20231018,104400,46428041585,4255,4260,4265,4255,17629
20231018,104300,46352946585,4255,4300,4300,4255,71278
20231018,104200,46047774620,4305,4305,4310,4280,64595
20231018,104100,45770077785,4310,4275,4350,4275,157772
20231018,104000,45090529615,4280,4265,4280,4265,12444
20231018,103900,45037345160,4270,4250,4270,4250,12718
20231018,103800,44983194105,4255,4255,4255,4250,10038
20231018,103700,44940506930,4255,4240,4255,4235,9440
20231018,103600,44900433815,4245,4225,4245,4225,19805
20231018,103500,44816530685,4230,4265,4265,4230,15073
20231018,103400,44752619200,4265,4285,4290,4265,22865
20231018,103300,44654864640,4290,4295,4295,4270,67458
20231018,103200,44365669390,4290,4265,4295,4260,50139
20231018,103100,44150992025,4260,4245,4270,4240,25719
20231018,103000,44041627005,4240,4205,4245,4205,11475
20231018,102900,43993083475,4205,4220,4220,4190,27174
20231018,102800,43878773820,4220,4230,4250,4220,16983
20231018,102700,43806926800,4230,4265,4270,4225,57290
20231018,102600,43563505185,4260,4280,4285,4260,65638
20231018,102500,43282708225,4280,4255,4280,4255,61423
20231018,102400,43020556585,4260,4260,4260,4240,27968
20231018,102300,42901618190,4255,4240,4260,4225,31842
20231018,102200,42766480455,4230,4205,4245,4195,31651
20231018,102100,42633032785,4205,4185,4205,4180,10264
20231018,102000,42589998435,4180,4170,4190,4165,11636
20231018,101900,42541386865,4165,4160,4190,4155,20083
20231018,101800,42457627715,4165,4180,4185,4160,20882
20231018,101700,42370481670,4180,4220,4220,4180,20758
20231018,101600,42283425085,4210,4235,4235,4210,27907
20231018,101500,42165487275,4235,4265,4270,4210,53495
20231018,101400,41938032385,4270,4245,4270,4215,106010
20231018,101300,41487090930,4245,4245,4255,4235,44084
20231018,101200,41299842155,4240,4235,4245,4230,38699
20231018,101100,41135805220,4235,4200,4235,4185,60196
20231018,101000,40881849870,4190,4170,4200,4155,16159
20231018,100900,40814477395,4170,4165,4180,4145,4866
20231018,100800,40794188900,4180,4180,4180,4130,38477
20231018,100700,40634228530,4180,4200,4205,4175,27199
20231018,100600,40520426125,4205,4215,4220,4180,47125
20231018,100500,40322355955,4215,4205,4220,4195,38411
20231018,100400,40160562250,4205,4190,4225,4175,97600
20231018,100300,39750382845,4185,4135,4195,4135,75512
20231018,100200,39435930415,4140,4135,4140,4125,43991
20231018,100100,39254015365,4135,4115,4140,4105,55268
20231018,100000,39025847335,4115,4090,4125,4080,36288
20231018,095900,38876945655,4090,4100,4100,4070,64510
20231018,095800,38613478830,4095,4095,4125,4090,44922
20231018,095700,38428845930,4095,4075,4105,4070,40974
20231018,095600,38261376840,4075,4100,4110,4070,81531
20231018,095500,37927848845,4105,4125,4130,4070,149394
20231018,095400,37315602110,4130,4155,4165,4125,63068
20231018,095300,37054149400,4150,4160,4170,4145,112363
20231018,095200,36587421690,4160,4210,4215,4160,82442
20231018,095100,36241508660,4215,4250,4250,4215,45344
20231018,095000,36049595415,4250,4265,4265,4250,19532
20231018,094900,35966502125,4265,4240,4265,4235,20787
20231018,094800,35878122030,4240,4250,4255,4225,91043
20231018,094700,35492302545,4255,4265,4275,4250,73713
20231018,094600,35178127525,4260,4300,4305,4260,66151
20231018,094500,34894787395,4295,4265,4300,4260,35313
20231018,094400,34744005405,4265,4275,4280,4260,27331
20231018,094300,34627347465,4275,4280,4285,4260,71158
20231018,094200,34323212740,4280,4330,4330,4280,86623
20231018,094100,33951102435,4320,4305,4350,4305,31040
20231018,094000,33817153570,4305,4340,4350,4305,48596
20231018,093900,33607012925,4350,4365,4370,4340,64109
20231018,093800,33327355745,4365,4330,4370,4315,94232
20231018,093700,32918345750,4330,4340,4340,4320,15413
20231018,093600,32851626965,4340,4325,4350,4315,33344
20231018,093500,32707299315,4325,4345,4355,4305,99998
20231018,093400,32275151055,4350,4340,4370,4335,84422
20231018,093300,31907644765,4345,4330,4350,4330,17909
20231018,093200,31829897570,4330,4320,4350,4315,31546
20231018,093100,31693229435,4320,4350,4355,4310,49521
20231018,093000,31478847175,4355,4340,4365,4325,52052
20231018,092900,31252250960,4325,4300,4340,4300,67768
20231018,092800,30959545400,4320,4345,4390,4285,153481
20231018,092700,30294340490,4345,4370,4370,4345,65895
20231018,092600,30007467015,4370,4365,4395,4355,88864
20231018,092500,29619344045,4365,4420,4420,4345,230118
20231018,092400,28609982030,4420,4320,4420,4315,307820
20231018,092300,27261105075,4310,4355,4365,4300,127538
20231018,092200,26708606040,4355,4290,4360,4290,201674
20231018,092100,25836036465,4295,4230,4295,4230,87519
20231018,092000,25462933770,4235,4285,4290,4230,84647
20231018,091900,25101984895,4290,4250,4295,4225,111347
20231018,091800,24628239545,4250,4255,4260,4205,217088
20231018,091700,23709380145,4255,4295,4300,4250,142958
20231018,091600,23099240140,4295,4325,4340,4265,141781
20231018,091500,22490767235,4320,4385,4390,4300,160206
20231018,091400,21796995515,4385,4320,4420,4315,342719
20231018,091300,20295037015,4330,4270,4360,4250,166522
20231018,091200,19579277400,4255,4260,4315,4235,259301
20231018,091100,18471574050,4260,4365,4370,4260,432507
20231018,091000,16610545690,4360,4370,4495,4275,765556
20231018,090900,13237479170,4380,4255,4380,4245,783962
20231018,090800,9879504025,4245,4245,4245,4245,0
20231018,090700,9879504025,4245,4245,4245,4245,0
20231018,090600,9879504025,4245,4135,4245,4120,387028
20231018,090500,8259933510,4145,4085,4150,4070,409382
20231018,090400,6576320850,4080,4065,4120,4000,421441
20231018,090300,4863843250,4090,3775,4100,3765,490659
20231018,090200,2922570650,3790,3810,3815,3755,150623
20231018,090100,2352297375,3810,3825,3835,3795,178162
20231018,090000,1673243935,3825,3860,3860,3810,403512