stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,190900,33586988680,15440,15440,15440,15440,63497
20231006,190800,33586988680,15440,15440,15440,15440,0
20231006,190700,33586988680,15440,15440,15440,15440,0
20231006,190600,33586988680,15440,15440,15440,15440,0
20231006,190500,33586988680,15440,15440,15440,15440,0
20231006,190400,33586988680,15440,15440,15440,15440,0
20231006,190300,33586988680,15440,15440,15440,15440,0
20231006,190200,33586988680,15440,15440,15440,15440,0
20231006,190100,33586988680,15440,15440,15440,15440,0
20231006,190000,33586988680,15440,15440,15440,15440,0
20231006,185900,33586988680,15440,15440,15440,15440,0
20231006,185800,33586988680,15440,15440,15440,15440,0
20231006,185700,33586988680,15440,15440,15440,15440,0
20231006,185600,33586988680,15440,15440,15440,15440,0
20231006,185500,33586988680,15440,15440,15440,15440,0
20231006,185400,33586988680,15440,15440,15440,15440,0
20231006,185300,33586988680,15440,15440,15440,15440,0
20231006,185200,33586988680,15440,15440,15440,15440,0
20231006,185100,33586988680,15440,15440,15440,15440,0
20231006,185000,33586988680,15440,15440,15440,15440,0
20231006,184900,33586988680,15440,15440,15440,15440,0
20231006,184800,33586988680,15440,15440,15440,15440,0
20231006,184700,33586988680,15440,15440,15440,15440,0
20231006,184600,33586988680,15440,15440,15440,15440,0
20231006,184500,33586988680,15440,15440,15440,15440,0
20231006,184400,33586988680,15440,15440,15440,15440,0
20231006,184300,33586988680,15440,15440,15440,15440,0
20231006,184200,33586988680,15440,15440,15440,15440,0
20231006,184100,33586988680,15440,15440,15440,15440,0
20231006,184000,33586988680,15440,15440,15440,15440,0
20231006,183900,33586988680,15440,15440,15440,15440,63497
20231006,183800,33586988680,15440,15440,15440,15440,0
20231006,183700,33586988680,15440,15440,15440,15440,0
20231006,183600,33586988680,15440,15440,15440,15440,0
20231006,183500,33586988680,15440,15440,15440,15440,0
20231006,183400,33586988680,15440,15440,15440,15440,0
20231006,183300,33586988680,15440,15440,15440,15440,0
20231006,183200,33586988680,15440,15440,15440,15440,0
20231006,183100,33586988680,15440,15440,15440,15440,0
20231006,183000,33586988680,15440,15440,15440,15440,0
20231006,182900,33586988680,15440,15440,15440,15440,0
20231006,182800,33586988680,15440,15440,15440,15440,0
20231006,182700,33586988680,15440,15440,15440,15440,0
20231006,182600,33586988680,15440,15440,15440,15440,0
20231006,182500,33586988680,15440,15440,15440,15440,0
20231006,182400,33586988680,15440,15440,15440,15440,0
20231006,182300,33586988680,15440,15440,15440,15440,0
20231006,182200,33586988680,15440,15440,15440,15440,0
20231006,182100,33586988680,15440,15440,15440,15440,0
20231006,182000,33586988680,15440,15440,15440,15440,0
20231006,181900,33586988680,15440,15440,15440,15440,0
20231006,181800,33586988680,15440,15440,15440,15440,0
20231006,181700,33586988680,15440,15440,15440,15440,0
20231006,181600,33586988680,15440,15440,15440,15440,0
20231006,181500,33586988680,15440,15440,15440,15440,0
20231006,181400,33586988680,15440,15440,15440,15440,0
20231006,181300,33586988680,15440,15440,15440,15440,0
20231006,181200,33586988680,15440,15440,15440,15440,0
20231006,181100,33586988680,15440,15440,15440,15440,0
20231006,181000,33586988680,15440,15440,15440,15440,0
20231006,180900,33586988680,15440,15440,15440,15440,63497
20231006,180800,33586988680,15440,15440,15440,15440,0
20231006,180700,33586988680,15440,15440,15440,15440,0
20231006,180600,33586988680,15440,15440,15440,15440,0
20231006,180500,33586988680,15440,15440,15440,15440,0
20231006,180400,33586988680,15440,15440,15440,15440,0
20231006,180300,33586988680,15440,15440,15440,15440,0
20231006,180200,33586988680,15440,15440,15440,15440,0
20231006,180100,33586988680,15440,15440,15440,15440,0
20231006,180000,33586988680,15440,15440,15440,15440,0
20231006,175900,33586988680,15440,15440,15440,15440,0
20231006,175800,33586988680,15440,15440,15440,15440,0
20231006,175700,33586988680,15440,15440,15440,15440,0
20231006,175600,33586988680,15440,15440,15440,15440,0
20231006,175500,33586988680,15440,15440,15440,15440,0
20231006,175400,33586988680,15440,15440,15440,15440,0
20231006,175300,33586988680,15440,15440,15440,15440,0
20231006,175200,33586988680,15440,15440,15440,15440,0
20231006,175100,33586988680,15440,15440,15440,15440,0
20231006,175000,33586988680,15440,15440,15440,15440,0
20231006,174900,33586988680,15440,15440,15440,15440,0
20231006,174800,33586988680,15440,15440,15440,15440,0
20231006,174700,33586988680,15440,15440,15440,15440,0
20231006,174600,33586988680,15440,15440,15440,15440,0
20231006,174500,33586988680,15440,15440,15440,15440,0
20231006,174400,33586988680,15440,15440,15440,15440,0
20231006,174300,33586988680,15440,15440,15440,15440,0
20231006,174200,33586988680,15440,15440,15440,15440,0
20231006,174100,33586988680,15440,15440,15440,15440,0
20231006,174000,33586988680,15440,15440,15440,15440,0
20231006,173900,33586988680,15440,15440,15440,15440,63497
20231006,173800,33586988680,15440,15440,15440,15440,0
20231006,173700,33586988680,15440,15440,15440,15440,0
20231006,173600,33586988680,15440,15440,15440,15440,0
20231006,173500,33586988680,15440,15440,15440,15440,0
20231006,173400,33586988680,15440,15440,15440,15440,0
20231006,173300,33586988680,15440,15440,15440,15440,0
20231006,173200,33586988680,15440,15440,15440,15440,0
20231006,173100,33586988680,15440,15440,15440,15440,0
20231006,173000,33586988680,15440,15440,15440,15440,0
20231006,172900,33586988680,15440,15440,15440,15440,0
20231006,172800,33586988680,15440,15440,15440,15440,0
20231006,172700,33586988680,15440,15440,15440,15440,0
20231006,172600,33586988680,15440,15440,15440,15440,0
20231006,172500,33586988680,15440,15440,15440,15440,0
20231006,172400,33586988680,15440,15440,15440,15440,0
20231006,172300,33586988680,15440,15440,15440,15440,0
20231006,172200,33586988680,15440,15440,15440,15440,0
20231006,172100,33586988680,15440,15440,15440,15440,0
20231006,172000,33586988680,15440,15440,15440,15440,0
20231006,171900,33586988680,15440,15440,15440,15440,0
20231006,171800,33586988680,15440,15440,15440,15440,0
20231006,171700,33586988680,15440,15440,15440,15440,0
20231006,171600,33586988680,15440,15440,15440,15440,0
20231006,171500,33586988680,15440,15440,15440,15440,0
20231006,171400,33586988680,15440,15440,15440,15440,0
20231006,171300,33586988680,15440,15440,15440,15440,0
20231006,171200,33586988680,15440,15440,15440,15440,0
20231006,171100,33586988680,15440,15440,15440,15440,0
20231006,171000,33586988680,15440,15440,15440,15440,0
20231006,170900,33586988680,15440,15440,15440,15440,63497
20231006,170800,33586988680,15440,15440,15440,15440,0
20231006,170700,33586988680,15440,15440,15440,15440,0
20231006,170600,33586988680,15440,15440,15440,15440,0
20231006,170500,33586988680,15440,15440,15440,15440,0
20231006,170400,33586988680,15440,15440,15440,15440,0
20231006,170300,33586988680,15440,15440,15440,15440,0
20231006,170200,33586988680,15440,15440,15440,15440,0
20231006,170100,33586988680,15440,15440,15440,15440,0
20231006,170000,33586988680,15440,15440,15440,15440,0
20231006,165900,33586988680,15440,15440,15440,15440,0
20231006,165800,33586988680,15440,15440,15440,15440,0
20231006,165700,33586988680,15440,15440,15440,15440,0
20231006,165600,33586988680,15440,15440,15440,15440,0
20231006,165500,33586988680,15440,15440,15440,15440,0
20231006,165400,33586988680,15440,15440,15440,15440,0
20231006,165300,33586988680,15440,15440,15440,15440,0
20231006,165200,33586988680,15440,15440,15440,15440,0
20231006,165100,33586988680,15440,15440,15440,15440,0
20231006,165000,33586988680,15440,15440,15440,15440,0
20231006,164900,33586988680,15440,15440,15440,15440,0
20231006,164800,33586988680,15440,15440,15440,15440,0
20231006,164700,33586988680,15440,15440,15440,15440,0
20231006,164600,33586988680,15440,15440,15440,15440,0
20231006,164500,33586988680,15440,15440,15440,15440,0
20231006,164400,33586988680,15440,15440,15440,15440,0
20231006,164300,33586988680,15440,15440,15440,15440,0
20231006,164200,33586988680,15440,15440,15440,15440,0
20231006,164100,33586988680,15440,15440,15440,15440,0
20231006,164000,33586988680,15440,15440,15440,15440,0
20231006,163900,33586988680,15440,15440,15440,15440,63497
20231006,163800,33586988680,15440,15440,15440,15440,0
20231006,163700,33586988680,15440,15440,15440,15440,0
20231006,163600,33586988680,15440,15440,15440,15440,0
20231006,163500,33586988680,15440,15440,15440,15440,0
20231006,163400,33586988680,15440,15440,15440,15440,0
20231006,163300,33586988680,15440,15440,15440,15440,0
20231006,163200,33586988680,15440,15440,15440,15440,0
20231006,163100,33586988680,15440,15440,15440,15440,0
20231006,163000,33586988680,15440,15440,15440,15440,0
20231006,162900,33586988680,15440,15440,15440,15440,0
20231006,162800,33586988680,15440,15440,15440,15440,0
20231006,162700,33586988680,15440,15440,15440,15440,0
20231006,162600,33586988680,15440,15440,15440,15440,0
20231006,162500,33586988680,15440,15440,15440,15440,0
20231006,162400,33586988680,15440,15440,15440,15440,0
20231006,162300,33586988680,15440,15440,15440,15440,0
20231006,162200,33586988680,15440,15440,15440,15440,0
20231006,162100,33586988680,15440,15440,15440,15440,0
20231006,162000,33586988680,15440,15440,15440,15440,0
20231006,161900,33586988680,15440,15440,15440,15440,0
20231006,161800,33586988680,15440,15440,15440,15440,0
20231006,161700,33586988680,15440,15440,15440,15440,0
20231006,161600,33586988680,15440,15440,15440,15440,0
20231006,161500,33586988680,15440,15440,15440,15440,0
20231006,161400,33586988680,15440,15440,15440,15440,0
20231006,161300,33586988680,15440,15440,15440,15440,0
20231006,161200,33586988680,15440,15440,15440,15440,0
20231006,161100,33586988680,15440,15440,15440,15440,0
20231006,161000,33586988680,15440,15440,15440,15440,0
20231006,160900,33586988680,15440,15440,15440,15440,63497
20231006,160800,33586988680,15440,15440,15440,15440,0
20231006,160700,33586988680,15440,15440,15440,15440,0
20231006,160600,33586988680,15440,15440,15440,15440,0
20231006,160500,33586988680,15440,15440,15440,15440,0
20231006,160400,33586988680,15440,15440,15440,15440,0
20231006,160300,33586988680,15440,15440,15440,15440,0
20231006,160200,33586988680,15440,15440,15440,15440,0
20231006,160100,33586988680,15440,15440,15440,15440,0
20231006,160000,33586988680,15440,15440,15440,15440,0
20231006,155900,33586988680,15440,15440,15440,15440,0
20231006,155800,33586988680,15440,15440,15440,15440,0
20231006,155700,33586988680,15440,15440,15440,15440,0
20231006,155600,33586988680,15440,15440,15440,15440,0
20231006,155500,33586988680,15440,15440,15440,15440,0
20231006,155400,33586988680,15440,15440,15440,15440,0
20231006,155300,33586988680,15440,15440,15440,15440,0
20231006,155200,33586988680,15440,15440,15440,15440,0
20231006,155100,33586988680,15440,15440,15440,15440,0
20231006,155000,33586988680,15440,15440,15440,15440,0
20231006,154900,33586988680,15440,15440,15440,15440,0
20231006,154800,33586988680,15440,15440,15440,15440,0
20231006,154700,33586988680,15440,15440,15440,15440,0
20231006,154600,33586988680,15440,15440,15440,15440,0
20231006,154500,33586988680,15440,15440,15440,15440,0
20231006,154400,33586988680,15440,15440,15440,15440,0
20231006,154300,33586988680,15440,15440,15440,15440,0
20231006,154200,33586988680,15440,15440,15440,15440,0
20231006,154100,33586988680,15440,15440,15440,15440,0
20231006,154000,33586988680,15440,15440,15440,15440,0
20231006,153900,33586988680,15440,15440,15440,15440,63497
20231006,153800,33586988680,15440,15440,15440,15440,0
20231006,153700,33586988680,15440,15440,15440,15440,0
20231006,153600,33586988680,15440,15440,15440,15440,0
20231006,153500,33586988680,15440,15440,15440,15440,0
20231006,153400,33586988680,15440,15440,15440,15440,0
20231006,153300,33586988680,15440,15440,15440,15440,0
20231006,153200,33586988680,15440,15440,15440,15440,0
20231006,153100,33586988680,15440,15440,15440,15440,0
20231006,153000,33586988680,15440,15440,15440,15440,63497
20231006,152900,32606595000,15460,15460,15460,15460,0
20231006,152800,32606595000,15460,15460,15460,15460,0
20231006,152700,32606595000,15460,15460,15460,15460,0
20231006,152600,32606595000,15460,15460,15460,15460,0
20231006,152500,32606595000,15460,15460,15460,15460,0
20231006,152400,32606595000,15460,15460,15460,15460,0
20231006,152300,32606595000,15460,15460,15460,15460,0
20231006,152200,32606595000,15460,15460,15460,15460,0
20231006,152100,32606595000,15460,15460,15460,15460,0
20231006,152000,32606595000,15460,15460,15460,15460,0
20231006,151900,32606595000,15460,15470,15470,15440,17310
20231006,151800,32339063450,15470,15450,15470,15440,20483
20231006,151700,32022551230,15450,15450,15450,15440,4928
20231006,151600,31946414440,15450,15450,15450,15440,3520
20231006,151500,31892031060,15450,15440,15450,15440,2705
20231006,151400,31850255940,15450,15450,15450,15440,8392
20231006,151300,31720608680,15440,15450,15450,15440,1984
20231006,151200,31689972310,15450,15440,15450,15430,10477
20231006,151100,31528207210,15440,15440,15440,15430,4170
20231006,151000,31463822940,15430,15440,15440,15430,8065
20231006,150900,31339319420,15430,15440,15440,15430,10709
20231006,150800,31174067610,15440,15440,15440,15430,2100
20231006,150700,31141647780,15440,15440,15440,15430,1623
20231006,150600,31116593340,15440,15440,15440,15430,7277
20231006,150500,31004286710,15440,15420,15440,15410,6261
20231006,150400,30907733940,15420,15420,15420,15410,1643
20231006,150300,30882401860,15420,15410,15420,15400,6861
20231006,150200,30776674410,15410,15410,15410,15400,3019
20231006,150100,30730168910,15400,15400,15410,15390,4595
20231006,150000,30659398110,15400,15400,15400,15390,14784
20231006,145900,30431732580,15390,15400,15400,15390,4746
20231006,145800,30358649730,15400,15400,15400,15390,1572
20231006,145700,30334447090,15400,15400,15400,15390,12619
20231006,145600,30140135900,15400,15400,15400,15390,1697
20231006,145500,30114006300,15400,15390,15400,15380,12815
20231006,145400,29916766910,15390,15390,15390,15380,11724
20231006,145300,29736345570,15390,15390,15390,15380,7613
20231006,145200,29619191670,15390,15390,15390,15380,7530
20231006,145100,29503365630,15380,15380,15390,15380,3696
20231006,145000,29446514930,15390,15390,15390,15380,1317
20231006,144900,29426248630,15390,15390,15390,15380,4136
20231006,144800,29362624940,15390,15390,15390,15380,14614
20231006,144700,29137846270,15390,15390,15390,15380,2020
20231006,144600,29106766690,15390,15390,15390,15380,2776
20231006,144500,29064049670,15390,15390,15390,15380,3070
20231006,144400,29016818940,15390,15390,15390,15380,2574
20231006,144300,28977226580,15390,15390,15400,15380,5619
20231006,144200,28890766280,15400,15380,15400,15380,7252
20231006,144100,28779168340,15390,15380,15400,15380,3572
20231006,144000,28724214810,15380,15390,15400,15380,6787
20231006,143900,28619763270,15390,15380,15390,15380,4370
20231006,143800,28552516030,15380,15390,15390,15380,2209
20231006,143700,28518531140,15390,15390,15390,15380,6462
20231006,143600,28419095880,15380,15390,15390,15380,5607
20231006,143500,28332818880,15390,15380,15390,15380,8157
20231006,143400,28207330870,15380,15390,15390,15380,6925
20231006,143300,28100770830,15390,15400,15400,15390,9074
20231006,143200,27961102560,15390,15390,15400,15390,6577
20231006,143100,27859871980,15390,15400,15400,15390,2047
20231006,143000,27828361860,15390,15400,15400,15390,1021
20231006,142900,27812642660,15400,15390,15400,15390,1693
20231006,142800,27786582150,15390,15390,15400,15380,2683
20231006,142700,27745294440,15390,15390,15390,15380,3018
20231006,142600,27698857260,15390,15380,15390,15380,9835
20231006,142500,27547503620,15390,15400,15400,15380,4438
20231006,142400,27479209530,15390,15390,15400,15390,4702
20231006,142300,27406843760,15400,15390,15400,15390,2041
20231006,142200,27375430770,15400,15390,15400,15390,6457
20231006,142100,27276055020,15400,15400,15400,15390,2136
20231006,142000,27243164320,15400,15390,15400,15380,8852
20231006,141900,27106935520,15390,15390,15390,15380,1896
20231006,141800,27077762600,15390,15390,15390,15380,910
20231006,141700,27063761500,15390,15390,15390,15380,1688
20231006,141600,27037788510,15380,15380,15390,15380,2278
20231006,141500,27002742930,15390,15390,15390,15380,2688
20231006,141400,26961382800,15390,15390,15390,15380,4380
20231006,141300,26893977980,15390,15390,15390,15380,2338
20231006,141200,26858007580,15390,15390,15390,15380,3586
20231006,141100,26802852330,15390,15390,15390,15380,8370
20231006,141000,26674047640,15400,15390,15400,15390,736
20231006,140900,26662720180,15400,15390,15400,15380,10135
20231006,140800,26506740240,15390,15380,15390,15380,15862
20231006,140700,26262640840,15390,15380,15390,15380,2677
20231006,140600,26221460220,15380,15390,15390,15380,3211
20231006,140500,26172066770,15390,15390,15390,15380,11737
20231006,140400,25991446070,15390,15390,15400,15390,4551
20231006,140300,25921393480,15400,15390,15400,15390,2222
20231006,140200,25887185450,15400,15390,15400,15390,5068
20231006,140100,25809140230,15390,15390,15400,15390,1973
20231006,140000,25778772260,15390,15400,15400,15390,2502
20231006,135900,25740259110,15390,15400,15400,15390,873
20231006,135800,25726822720,15390,15400,15400,15390,1386
20231006,135700,25705485300,15390,15400,15400,15390,1808
20231006,135600,25677648090,15390,15390,15400,15390,1049
20231006,135500,25661503380,15400,15410,15410,15390,572
20231006,135400,25652699120,15390,15410,15410,15390,2177
20231006,135300,25619173770,15410,15410,15410,15400,1745
20231006,135200,25592299650,15400,15400,15410,15400,1472
20231006,135100,25569630750,15400,15400,15400,15390,1450
20231006,135000,25547306940,15400,15390,15410,15380,12986
20231006,134900,25347349160,15390,15390,15390,15380,1578
20231006,134800,25323068830,15390,15390,15390,15380,6225
20231006,134700,25227267650,15390,15390,15400,15380,5915
20231006,134600,25136253950,15390,15380,15390,15380,5885
20231006,134500,25045717880,15390,15390,15390,15380,2468
20231006,134400,25007740470,15390,15390,15390,15380,4548
20231006,134300,24937762280,15390,15390,15390,15380,1957
20231006,134200,24907645790,15390,15390,15400,15380,9854
20231006,134100,24756005620,15400,15400,15400,15390,1934
20231006,134000,24726237000,15400,15390,15400,15390,6635
20231006,133900,24624068440,15390,15390,15400,15390,2166
20231006,133800,24590731350,15390,15410,15410,15390,32664
20231006,133700,24087777310,15400,15410,15410,15400,3929
20231006,133600,24027263220,15410,15410,15410,15400,2126
20231006,133500,23994517870,15410,15420,15420,15410,13060
20231006,133400,23793261740,15420,15420,15420,15410,1012
20231006,133300,23777665070,15420,15410,15420,15410,2842
20231006,133200,23733869190,15410,15420,15420,15410,3301
20231006,133100,23682999350,15420,15420,15420,15410,3056
20231006,133000,23635880820,15420,15430,15430,15410,7853
20231006,132900,23514796940,15430,15420,15430,15420,1204
20231006,132800,23496231110,15430,15430,15430,15420,1993
20231006,132700,23465498540,15430,15420,15430,15420,885
20231006,132600,23451849570,15420,15430,15430,15420,7491
20231006,132500,23336333210,15430,15420,15430,15420,753
20231006,132400,23324718510,15430,15430,15430,15420,2027
20231006,132300,23293447730,15420,15430,15430,15420,1458
20231006,132200,23270956230,15430,15430,15430,15420,2401
20231006,132100,23233917050,15430,15430,15430,15420,1729
20231006,132000,23207249620,15430,15430,15430,15420,3897
20231006,131900,23147142980,15430,15430,15440,15430,4579
20231006,131800,23076473540,15430,15440,15440,15430,4518
20231006,131700,23006753560,15430,15440,15440,15430,4237
20231006,131600,22941363360,15440,15440,15440,15430,1356
20231006,131500,22920433220,15440,15440,15440,15430,1106
20231006,131400,22903357080,15440,15440,15440,15430,3428
20231006,131300,22850454880,15440,15440,15440,15430,2293
20231006,131200,22815050970,15440,15440,15440,15430,1555
20231006,131100,22791042040,15440,15450,15450,15430,2518
20231006,131000,22752165060,15450,15450,15450,15440,8712
20231006,130900,22617587220,15440,15440,15450,15440,11782
20231006,130800,22435666810,15440,15440,15440,15430,1253
20231006,130700,22416330900,15440,15440,15440,15430,714
20231006,130600,22405310370,15440,15440,15440,15430,4012
20231006,130500,22343371700,15440,15440,15440,15430,4651
20231006,130400,22271571020,15430,15440,15440,15430,4175
20231006,130300,22207127870,15440,15440,15440,15430,904
20231006,130200,22193171920,15440,15440,15440,15430,1327
20231006,130100,22172684920,15440,15440,15440,15430,631
20231006,130000,22162942700,15440,15440,15440,15430,560
20231006,125900,22154298460,15440,15430,15440,15420,14827
20231006,125800,21925514660,15430,15430,15430,15420,1730
20231006,125700,21898831360,15430,15420,15430,15420,2385
20231006,125600,21862033370,15430,15430,15430,15420,3379
20231006,125500,21809903390,15430,15430,15430,15420,1153
20231006,125400,21792119850,15430,15430,15430,15420,1381
20231006,125300,21770816580,15420,15430,15430,15420,1332
20231006,125200,21750274450,15430,15440,15440,15420,7735
20231006,125100,21630928440,15430,15440,15440,15430,483
20231006,125000,21623471330,15440,15440,15450,15430,3987
20231006,124900,21561913690,15440,15450,15450,15440,340
20231006,124800,21556663760,15450,15450,15450,15440,1136
20231006,124700,21539119320,15440,15450,15450,15440,1073
20231006,124600,21522548080,15450,15450,15450,15440,672
20231006,124500,21512167840,15440,15450,15450,15440,1122
20231006,124400,21494843700,15450,15450,15450,15440,1846
20231006,124300,21466333880,15450,15450,15450,15440,4727
20231006,124200,21393303580,15450,15450,15450,15430,3595
20231006,124100,21337800730,15440,15440,15440,15430,10324
20231006,124000,21178415170,15430,15440,15440,15430,2355
20231006,123900,21142076510,15440,15430,15440,15430,1382
20231006,123800,21120741910,15440,15440,15440,15430,3178
20231006,123700,21071675640,15430,15440,15450,15430,1909
20231006,123600,21042200510,15450,15450,15450,15440,5087
20231006,123500,20963653200,15450,15450,15450,15440,856
20231006,123400,20950428250,15450,15450,15450,15440,711
20231006,123300,20939446200,15450,15460,15460,15450,3332
20231006,123200,20887959350,15460,15460,15460,15450,1080
20231006,123100,20871272410,15450,15460,15460,15450,862
20231006,123000,20857951900,15460,15460,15460,15450,939
20231006,122900,20843442030,15460,15460,15460,15450,540
20231006,122800,20835095810,15460,15460,15460,15450,1451
20231006,122700,20812673130,15460,15460,15460,15450,461
20231006,122600,20805547850,15460,15450,15460,15450,8577
20231006,122500,20673030770,15450,15440,15450,15440,1955
20231006,122400,20642833880,15450,15450,15450,15440,785
20231006,122300,20630707560,15450,15440,15450,15440,3461
20231006,122200,20577237790,15450,15450,15450,15440,420
20231006,122100,20570750710,15450,15450,15450,15440,720
20231006,122000,20559632270,15450,15430,15450,15430,3713
20231006,121900,20502304990,15440,15440,15440,15430,2049
20231006,121800,20470683290,15440,15450,15450,15430,2127
20231006,121700,20437845870,15440,15440,15450,15440,4366
20231006,121600,20370428490,15440,15450,15450,15440,849
20231006,121500,20357317950,15450,15450,15450,15440,1229
20231006,121400,20338341170,15440,15450,15450,15440,1367
20231006,121300,20317232570,15450,15450,15460,15440,3532
20231006,121200,20262655700,15460,15460,15460,15450,3361
20231006,121100,20210719640,15460,15460,15460,15450,1245
20231006,121000,20191472700,15460,15460,15460,15450,1390
20231006,120900,20169986330,15460,15460,15460,15450,9993
20231006,120800,20015498950,15460,15450,15460,15450,743
20231006,120700,20004015440,15460,15450,15460,15450,587
20231006,120600,19994941430,15460,15460,15460,15450,695
20231006,120500,19984199580,15450,15460,15460,15450,4032
20231006,120400,19921865090,15450,15460,15460,15450,801
20231006,120300,19909485470,15450,15460,15460,15450,4864
20231006,120200,19834297140,15450,15460,15460,15450,661
20231006,120100,19824079280,15460,15460,15460,15450,3156
20231006,120000,19775292080,15460,15460,15460,15450,2522
20231006,115900,19736302590,15460,15460,15460,15450,1498
20231006,115800,19713146090,15460,15460,15460,15450,700
20231006,115700,19702327900,15450,15460,15460,15450,369
20231006,115600,19696625370,15450,15450,15460,15440,4066
20231006,115500,19633806010,15440,15440,15450,15440,2794
20231006,115400,19590654810,15440,15440,15450,15430,8170
20231006,115300,19464503180,15440,15440,15440,15430,1468
20231006,115200,19441844720,15440,15430,15440,15430,1422
20231006,115100,19419892710,15430,15430,15440,15430,1789
20231006,115000,19392282900,15440,15440,15440,15430,2093
20231006,114900,19359978310,15440,15440,15440,15430,2549
20231006,114800,19320630720,15430,15440,15440,15430,2229
20231006,114700,19286216040,15440,15440,15440,15430,800
20231006,114600,19273866800,15440,15430,15440,15420,2454
20231006,114500,19236001780,15430,15430,15430,15420,1478
20231006,114400,19213196330,15420,15420,15440,15420,5986
20231006,114300,19120837130,15420,15420,15430,15410,1678
20231006,114200,19094962440,15420,15400,15420,15390,25676
20231006,114100,18699483960,15400,15390,15400,15390,1471
20231006,114000,18676836630,15390,15390,15400,15390,5095
20231006,113900,18598418550,15400,15390,15400,15390,6328
20231006,113800,18501016660,15390,15400,15400,15390,1257
20231006,113700,18481670170,15390,15400,15400,15390,1730
20231006,113600,18455042970,15400,15400,15400,15390,2312
20231006,113500,18419460490,15400,15400,15400,15390,1168
20231006,113400,18401475950,15400,15400,15400,15390,2869
20231006,113300,18357315380,15400,15400,15400,15390,2816
20231006,113200,18313967880,15400,15400,15400,15390,1720
20231006,113100,18287480700,15400,15400,15400,15390,923
20231006,113000,18273272060,15400,15390,15400,15390,720
20231006,112900,18262187240,15400,15390,15400,15380,8350
20231006,112800,18133694170,15390,15390,15390,15380,11333
20231006,112700,17959303990,15390,15390,15390,15380,2098
20231006,112600,17927015810,15380,15380,15390,15380,1442
20231006,112500,17904836800,15380,15370,15390,15370,14815
20231006,112400,17677006650,15380,15380,15380,15370,2442
20231006,112300,17639459310,15380,15390,15390,15370,2045
20231006,112200,17608013310,15380,15390,15390,15380,8926
20231006,112100,17470728750,15390,15390,15390,15380,9479
20231006,112000,17324924390,15380,15390,15390,15380,3040
20231006,111900,17278154070,15380,15380,15390,15380,3780
20231006,111800,17220005660,15390,15380,15390,15380,2851
20231006,111700,17176147740,15390,15390,15390,15380,4565
20231006,111600,17105925090,15390,15390,15390,15380,2420
20231006,111500,17068703240,15380,15390,15390,15380,2685
20231006,111400,17027392380,15390,15390,15400,15380,6638
20231006,111300,16925226910,15400,15390,15400,15390,11220
20231006,111200,16752498910,15390,15390,15400,15390,6598
20231006,111100,16650950120,15390,15400,15410,15390,20755
20231006,111000,16331315540,15410,15410,15410,15400,17589
20231006,110900,16060360570,15410,15410,15410,15400,9104
20231006,110800,15920083190,15410,15410,15410,15400,16252
20231006,110700,15669801090,15410,15420,15420,15400,16654
20231006,110600,15413164270,15420,15420,15430,15410,10618
20231006,110500,15249440200,15420,15430,15440,15420,11333
20231006,110400,15074579420,15430,15430,15440,15430,7193
20231006,110300,14963531630,15430,15450,15450,15430,3786
20231006,110200,14905076740,15440,15450,15450,15440,1647
20231006,110100,14879644890,15450,15440,15450,15440,717
20231006,110000,14868570160,15440,15450,15450,15440,1816
20231006,105900,14840530940,15440,15450,15450,15440,5167
20231006,105800,14760735180,15450,15440,15450,15440,2866
20231006,105700,14716469370,15450,15460,15460,15440,6585
20231006,105600,14614729680,15460,15460,15460,15450,1611
20231006,105500,14589828910,15460,15460,15470,15450,6257
20231006,105400,14493103780,15470,15460,15470,15450,4792
20231006,105300,14419020790,15460,15460,15470,15450,11896
20231006,105200,14235150080,15460,15460,15470,15450,4458
20231006,105100,14166228560,15460,15460,15460,15450,8542
20231006,105000,14034188160,15460,15480,15480,15450,12570
20231006,104900,13839792110,15480,15490,15500,15470,10483
20231006,104800,13677465160,15490,15500,15500,15480,19359
20231006,104700,13377693420,15500,15510,15510,15490,3737
20231006,104600,13319768940,15510,15510,15510,15500,3993
20231006,104500,13257839550,15510,15500,15510,15500,5098
20231006,104400,13178814300,15500,15500,15500,15490,2296
20231006,104300,13143231980,15500,15500,15500,15490,1196
20231006,104200,13124696590,15500,15500,15500,15490,2743
20231006,104100,13082184760,15500,15510,15510,15490,9761
20231006,104000,12930865230,15520,15510,15520,15510,2076
20231006,103900,12898659360,15510,15500,15510,15490,4454
20231006,103800,12829606730,15490,15500,15500,15490,5508
20231006,103700,12744235330,15500,15490,15510,15490,1974
20231006,103600,12713653430,15490,15490,15500,15480,4238
20231006,103500,12648005770,15500,15500,15500,15490,12788
20231006,103400,12449823170,15510,15520,15520,15500,36997
20231006,103300,11876288830,15520,15510,15530,15500,5862
20231006,103200,11785361390,15520,15520,15520,15510,6908
20231006,103100,11678168220,15520,15520,15530,15520,2432
20231006,103000,11640418980,15530,15510,15530,15510,691
20231006,102900,11629696030,15510,15520,15520,15510,9266
20231006,102800,11485914790,15520,15530,15530,15510,3828
20231006,102700,11426503680,15530,15530,15530,15520,452
20231006,102600,11419487100,15530,15520,15530,15510,6483
20231006,102500,11318856510,15520,15530,15530,15520,1113
20231006,102400,11301581700,15530,15520,15530,15510,5286
20231006,102300,11219543140,15510,15520,15520,15510,1772
20231006,102200,11192053000,15510,15530,15530,15510,14013
20231006,102100,10974651450,15530,15520,15530,15520,1040
20231006,102000,10958508350,15530,15530,15530,15520,3748
20231006,101900,10900335220,15530,15530,15540,15520,4894
20231006,101800,10824302760,15530,15540,15540,15530,2776
20231006,101700,10781183720,15540,15540,15550,15530,5427
20231006,101600,10696847930,15540,15540,15540,15530,3818
20231006,101500,10637516310,15540,15530,15540,15530,1207
20231006,101400,10618768190,15530,15530,15540,15520,2763
20231006,101300,10575858700,15530,15530,15530,15520,4043
20231006,101200,10513072840,15520,15540,15540,15520,5406
20231006,101100,10429140630,15530,15530,15540,15530,2913
20231006,101000,10383883390,15520,15530,15530,15520,3535
20231006,100900,10328992760,15530,15520,15530,15510,3018
20231006,100800,10282150660,15510,15510,15520,15500,5195
20231006,100700,10201605120,15510,15510,15510,15500,2001
20231006,100600,10170570830,15510,15520,15520,15500,9995
20231006,100500,10015534070,15520,15520,15520,15510,4764
20231006,100400,9941638840,15520,15520,15520,15510,3322
20231006,100300,9890088070,15520,15530,15530,15510,2023
20231006,100200,9858690870,15530,15530,15530,15520,7303
20231006,100100,9745307740,15530,15540,15540,15520,1678
20231006,100000,9719251370,15540,15530,15540,15520,2189
20231006,095900,9685275700,15530,15530,15540,15520,6951
20231006,095800,9577326070,15530,15520,15530,15520,2932
20231006,095700,9531795290,15520,15530,15530,15520,1876
20231006,095600,9502678130,15530,15510,15530,15510,4696
20231006,095500,9429792650,15520,15510,15520,15500,9846
20231006,095400,9277109030,15510,15500,15520,15500,1331
20231006,095300,9256470760,15500,15530,15530,15500,7763
20231006,095200,9136041450,15520,15530,15530,15510,11121
20231006,095100,8963432130,15530,15520,15530,15520,3144
20231006,095000,8914629410,15520,15530,15530,15520,1086
20231006,094900,8897765800,15530,15500,15530,15500,6005
20231006,094800,8804584640,15500,15500,15500,15490,3277
20231006,094700,8753793400,15490,15500,15510,15490,3005
20231006,094600,8707216060,15500,15480,15500,15470,9530
20231006,094500,8559634990,15480,15490,15490,15470,15391
20231006,094400,8321353350,15490,15510,15510,15490,36603
20231006,094300,7754045070,15510,15510,15520,15500,9426
20231006,094200,7607845270,15510,15530,15540,15510,11127
20231006,094100,7435160120,15530,15540,15540,15530,10914
20231006,094000,7265659790,15540,15540,15550,15540,8279
20231006,093900,7136998110,15550,15540,15550,15540,3525
20231006,093800,7082185640,15550,15570,15570,15540,8069
20231006,093700,6956681290,15570,15580,15590,15570,10491
20231006,093600,6793258700,15590,15600,15600,15590,1440
20231006,093500,6770806860,15600,15590,15600,15580,11767
20231006,093400,6587360980,15590,15580,15590,15580,1670
20231006,093300,6561329880,15590,15600,15600,15580,6626
20231006,093200,6458025500,15600,15590,15600,15580,8127
20231006,093100,6331327460,15590,15590,15600,15580,4449
20231006,093000,6261966560,15580,15590,15590,15580,5962
20231006,092900,6169040970,15590,15580,15590,15580,2211
20231006,092800,6134575400,15590,15580,15590,15570,2168
20231006,092700,6100797500,15580,15570,15580,15570,4185
20231006,092600,6035599350,15570,15600,15600,15570,5144
20231006,092500,5955435530,15600,15600,15600,15590,4245
20231006,092400,5889222650,15590,15580,15610,15570,7506
20231006,092300,5772276460,15580,15570,15610,15560,13716
20231006,092200,5558661800,15580,15600,15620,15580,13151
20231006,092100,5353438030,15610,15590,15610,15580,12499
20231006,092000,5158581920,15590,15580,15600,15580,6424
20231006,091900,5058434990,15590,15580,15590,15570,3096
20231006,091800,5010206770,15580,15570,15580,15560,2300
20231006,091700,4974396090,15580,15550,15580,15540,2372
20231006,091600,4937502890,15550,15590,15590,15540,8058
20231006,091500,4812057170,15590,15590,15590,15580,1378
20231006,091400,4790574970,15590,15570,15610,15570,3682
20231006,091300,4733172570,15580,15580,15600,15530,31684
20231006,091200,4240047030,15580,15580,15590,15570,2244
20231006,091100,4205090240,15590,15620,15620,15570,9798
20231006,091000,4052206840,15620,15590,15620,15580,7425
20231006,090900,3936346310,15590,15610,15610,15580,11219
20231006,090800,3761438290,15590,15530,15610,15510,41167
20231006,090700,3120853060,15530,15520,15540,15500,23549
20231006,090600,2755346600,15520,15540,15550,15510,9795
20231006,090500,2603243650,15540,15570,15570,15540,10290
20231006,090400,2443223190,15570,15590,15630,15570,25094
20231006,090300,2051698560,15600,15600,15610,15580,12707
20231006,090200,1853492010,15580,15590,15620,15560,16591
20231006,090100,1594932220,15590,15540,15650,15540,19928
20231006,090000,1284136560,15540,15400,15580,15390,81235