stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190700,48999892600,14270,14270,14270,14270,176360
20231017,190600,48999892600,14270,14270,14270,14270,0
20231017,190500,48999892600,14270,14270,14270,14270,0
20231017,190400,48999892600,14270,14270,14270,14270,0
20231017,190300,48999892600,14270,14270,14270,14270,0
20231017,190200,48999892600,14270,14270,14270,14270,0
20231017,190100,48999892600,14270,14270,14270,14270,0
20231017,190000,48999892600,14270,14270,14270,14270,0
20231017,185900,48999892600,14270,14270,14270,14270,0
20231017,185800,48999892600,14270,14270,14270,14270,0
20231017,185700,48999892600,14270,14270,14270,14270,0
20231017,185600,48999892600,14270,14270,14270,14270,0
20231017,185500,48999892600,14270,14270,14270,14270,0
20231017,185400,48999892600,14270,14270,14270,14270,0
20231017,185300,48999892600,14270,14270,14270,14270,0
20231017,185200,48999892600,14270,14270,14270,14270,0
20231017,185100,48999892600,14270,14270,14270,14270,0
20231017,185000,48999892600,14270,14270,14270,14270,0
20231017,184900,48999892600,14270,14270,14270,14270,0
20231017,184800,48999892600,14270,14270,14270,14270,0
20231017,184700,48999892600,14270,14270,14270,14270,0
20231017,184600,48999892600,14270,14270,14270,14270,0
20231017,184500,48999892600,14270,14270,14270,14270,0
20231017,184400,48999892600,14270,14270,14270,14270,0
20231017,184300,48999892600,14270,14270,14270,14270,0
20231017,184200,48999892600,14270,14270,14270,14270,0
20231017,184100,48999892600,14270,14270,14270,14270,0
20231017,184000,48999892600,14270,14270,14270,14270,0
20231017,183900,48999892600,14270,14270,14270,14270,0
20231017,183800,48999892600,14270,14270,14270,14270,0
20231017,183700,48999892600,14270,14270,14270,14270,176360
20231017,183600,48999892600,14270,14270,14270,14270,0
20231017,183500,48999892600,14270,14270,14270,14270,0
20231017,183400,48999892600,14270,14270,14270,14270,0
20231017,183300,48999892600,14270,14270,14270,14270,0
20231017,183200,48999892600,14270,14270,14270,14270,0
20231017,183100,48999892600,14270,14270,14270,14270,0
20231017,183000,48999892600,14270,14270,14270,14270,0
20231017,182900,48999892600,14270,14270,14270,14270,0
20231017,182800,48999892600,14270,14270,14270,14270,0
20231017,182700,48999892600,14270,14270,14270,14270,0
20231017,182600,48999892600,14270,14270,14270,14270,0
20231017,182500,48999892600,14270,14270,14270,14270,0
20231017,182400,48999892600,14270,14270,14270,14270,0
20231017,182300,48999892600,14270,14270,14270,14270,0
20231017,182200,48999892600,14270,14270,14270,14270,0
20231017,182100,48999892600,14270,14270,14270,14270,0
20231017,182000,48999892600,14270,14270,14270,14270,0
20231017,181900,48999892600,14270,14270,14270,14270,0
20231017,181800,48999892600,14270,14270,14270,14270,0
20231017,181700,48999892600,14270,14270,14270,14270,0
20231017,181600,48999892600,14270,14270,14270,14270,0
20231017,181500,48999892600,14270,14270,14270,14270,0
20231017,181400,48999892600,14270,14270,14270,14270,0
20231017,181300,48999892600,14270,14270,14270,14270,0
20231017,181200,48999892600,14270,14270,14270,14270,0
20231017,181100,48999892600,14270,14270,14270,14270,0
20231017,181000,48999892600,14270,14270,14270,14270,0
20231017,180900,48999892600,14270,14270,14270,14270,0
20231017,180800,48999892600,14270,14270,14270,14270,0
20231017,180700,48999892600,14270,14270,14270,14270,176360
20231017,180600,48999892600,14270,14270,14270,14270,0
20231017,180500,48999892600,14270,14270,14270,14270,0
20231017,180400,48999892600,14270,14270,14270,14270,0
20231017,180300,48999892600,14270,14270,14270,14270,0
20231017,180200,48999892600,14270,14270,14270,14270,0
20231017,180100,48999892600,14270,14270,14270,14270,0
20231017,180000,48999892600,14270,14270,14270,14270,0
20231017,175900,48999892600,14270,14270,14270,14270,0
20231017,175800,48999892600,14270,14270,14270,14270,0
20231017,175700,48999892600,14270,14270,14270,14270,0
20231017,175600,48999892600,14270,14270,14270,14270,0
20231017,175500,48999892600,14270,14270,14270,14270,0
20231017,175400,48999892600,14270,14270,14270,14270,0
20231017,175300,48999892600,14270,14270,14270,14270,0
20231017,175200,48999892600,14270,14270,14270,14270,0
20231017,175100,48999892600,14270,14270,14270,14270,0
20231017,175000,48999892600,14270,14270,14270,14270,0
20231017,174900,48999892600,14270,14270,14270,14270,0
20231017,174800,48999892600,14270,14270,14270,14270,0
20231017,174700,48999892600,14270,14270,14270,14270,0
20231017,174600,48999892600,14270,14270,14270,14270,0
20231017,174500,48999892600,14270,14270,14270,14270,0
20231017,174400,48999892600,14270,14270,14270,14270,0
20231017,174300,48999892600,14270,14270,14270,14270,0
20231017,174200,48999892600,14270,14270,14270,14270,0
20231017,174100,48999892600,14270,14270,14270,14270,0
20231017,174000,48999892600,14270,14270,14270,14270,0
20231017,173900,48999892600,14270,14270,14270,14270,0
20231017,173800,48999892600,14270,14270,14270,14270,0
20231017,173700,48999892600,14270,14270,14270,14270,176360
20231017,173600,48999892600,14270,14270,14270,14270,0
20231017,173500,48999892600,14270,14270,14270,14270,0
20231017,173400,48999892600,14270,14270,14270,14270,0
20231017,173300,48999892600,14270,14270,14270,14270,0
20231017,173200,48999892600,14270,14270,14270,14270,0
20231017,173100,48999892600,14270,14270,14270,14270,0
20231017,173000,48999892600,14270,14270,14270,14270,0
20231017,172900,48999892600,14270,14270,14270,14270,0
20231017,172800,48999892600,14270,14270,14270,14270,0
20231017,172700,48999892600,14270,14270,14270,14270,0
20231017,172600,48999892600,14270,14270,14270,14270,0
20231017,172500,48999892600,14270,14270,14270,14270,0
20231017,172400,48999892600,14270,14270,14270,14270,0
20231017,172300,48999892600,14270,14270,14270,14270,0
20231017,172200,48999892600,14270,14270,14270,14270,0
20231017,172100,48999892600,14270,14270,14270,14270,0
20231017,172000,48999892600,14270,14270,14270,14270,0
20231017,171900,48999892600,14270,14270,14270,14270,0
20231017,171800,48999892600,14270,14270,14270,14270,0
20231017,171700,48999892600,14270,14270,14270,14270,0
20231017,171600,48999892600,14270,14270,14270,14270,0
20231017,171500,48999892600,14270,14270,14270,14270,0
20231017,171400,48999892600,14270,14270,14270,14270,0
20231017,171300,48999892600,14270,14270,14270,14270,0
20231017,171200,48999892600,14270,14270,14270,14270,0
20231017,171100,48999892600,14270,14270,14270,14270,0
20231017,171000,48999892600,14270,14270,14270,14270,0
20231017,170900,48999892600,14270,14270,14270,14270,0
20231017,170800,48999892600,14270,14270,14270,14270,0
20231017,170700,48999892600,14270,14270,14270,14270,176360
20231017,170600,48999892600,14270,14270,14270,14270,0
20231017,170500,48999892600,14270,14270,14270,14270,0
20231017,170400,48999892600,14270,14270,14270,14270,0
20231017,170300,48999892600,14270,14270,14270,14270,0
20231017,170200,48999892600,14270,14270,14270,14270,0
20231017,170100,48999892600,14270,14270,14270,14270,0
20231017,170000,48999892600,14270,14270,14270,14270,0
20231017,165900,48999892600,14270,14270,14270,14270,0
20231017,165800,48999892600,14270,14270,14270,14270,0
20231017,165700,48999892600,14270,14270,14270,14270,0
20231017,165600,48999892600,14270,14270,14270,14270,0
20231017,165500,48999892600,14270,14270,14270,14270,0
20231017,165400,48999892600,14270,14270,14270,14270,0
20231017,165300,48999892600,14270,14270,14270,14270,0
20231017,165200,48999892600,14270,14270,14270,14270,0
20231017,165100,48999892600,14270,14270,14270,14270,0
20231017,165000,48999892600,14270,14270,14270,14270,0
20231017,164900,48999892600,14270,14270,14270,14270,0
20231017,164800,48999892600,14270,14270,14270,14270,0
20231017,164700,48999892600,14270,14270,14270,14270,0
20231017,164600,48999892600,14270,14270,14270,14270,0
20231017,164500,48999892600,14270,14270,14270,14270,0
20231017,164400,48999892600,14270,14270,14270,14270,0
20231017,164300,48999892600,14270,14270,14270,14270,0
20231017,164200,48999892600,14270,14270,14270,14270,0
20231017,164100,48999892600,14270,14270,14270,14270,0
20231017,164000,48999892600,14270,14270,14270,14270,0
20231017,163900,48999892600,14270,14270,14270,14270,0
20231017,163800,48999892600,14270,14270,14270,14270,0
20231017,163700,48999892600,14270,14270,14270,14270,176360
20231017,163600,48999892600,14270,14270,14270,14270,0
20231017,163500,48999892600,14270,14270,14270,14270,0
20231017,163400,48999892600,14270,14270,14270,14270,0
20231017,163300,48999892600,14270,14270,14270,14270,0
20231017,163200,48999892600,14270,14270,14270,14270,0
20231017,163100,48999892600,14270,14270,14270,14270,0
20231017,163000,48999892600,14270,14270,14270,14270,0
20231017,162900,48999892600,14270,14270,14270,14270,0
20231017,162800,48999892600,14270,14270,14270,14270,0
20231017,162700,48999892600,14270,14270,14270,14270,0
20231017,162600,48999892600,14270,14270,14270,14270,0
20231017,162500,48999892600,14270,14270,14270,14270,0
20231017,162400,48999892600,14270,14270,14270,14270,0
20231017,162300,48999892600,14270,14270,14270,14270,0
20231017,162200,48999892600,14270,14270,14270,14270,0
20231017,162100,48999892600,14270,14270,14270,14270,0
20231017,162000,48999892600,14270,14270,14270,14270,0
20231017,161900,48999892600,14270,14270,14270,14270,0
20231017,161800,48999892600,14270,14270,14270,14270,0
20231017,161700,48999892600,14270,14270,14270,14270,0
20231017,161600,48999892600,14270,14270,14270,14270,0
20231017,161500,48999892600,14270,14270,14270,14270,0
20231017,161400,48999892600,14270,14270,14270,14270,0
20231017,161300,48999892600,14270,14270,14270,14270,0
20231017,161200,48999892600,14270,14270,14270,14270,0
20231017,161100,48999892600,14270,14270,14270,14270,0
20231017,161000,48999892600,14270,14270,14270,14270,0
20231017,160900,48999892600,14270,14270,14270,14270,0
20231017,160800,48999892600,14270,14270,14270,14270,0
20231017,160700,48999892600,14270,14270,14270,14270,176360
20231017,160600,48999892600,14270,14270,14270,14270,0
20231017,160500,48999892600,14270,14270,14270,14270,0
20231017,160400,48999892600,14270,14270,14270,14270,0
20231017,160300,48999892600,14270,14270,14270,14270,0
20231017,160200,48999892600,14270,14270,14270,14270,0
20231017,160100,48999892600,14270,14270,14270,14270,0
20231017,160000,48999892600,14270,14270,14270,14270,0
20231017,155900,48999892600,14270,14270,14270,14270,0
20231017,155800,48999892600,14270,14270,14270,14270,0
20231017,155700,48999892600,14270,14270,14270,14270,0
20231017,155600,48999892600,14270,14270,14270,14270,0
20231017,155500,48999892600,14270,14270,14270,14270,0
20231017,155400,48999892600,14270,14270,14270,14270,0
20231017,155300,48999892600,14270,14270,14270,14270,0
20231017,155200,48999892600,14270,14270,14270,14270,0
20231017,155100,48999892600,14270,14270,14270,14270,0
20231017,155000,48999892600,14270,14270,14270,14270,0
20231017,154900,48999892600,14270,14270,14270,14270,0
20231017,154800,48999892600,14270,14270,14270,14270,0
20231017,154700,48999892600,14270,14270,14270,14270,0
20231017,154600,48999892600,14270,14270,14270,14270,0
20231017,154500,48999892600,14270,14270,14270,14270,0
20231017,154400,48999892600,14270,14270,14270,14270,0
20231017,154300,48999892600,14270,14270,14270,14270,0
20231017,154200,48999892600,14270,14270,14270,14270,0
20231017,154100,48999892600,14270,14270,14270,14270,0
20231017,154000,48999892600,14270,14270,14270,14270,0
20231017,153900,48999892600,14270,14270,14270,14270,0
20231017,153800,48999892600,14270,14270,14270,14270,0
20231017,153700,48999892600,14270,14270,14270,14270,176360
20231017,153600,48999892600,14270,14270,14270,14270,0
20231017,153500,48999892600,14270,14270,14270,14270,0
20231017,153400,48999892600,14270,14270,14270,14270,0
20231017,153300,48999892600,14270,14270,14270,14270,0
20231017,153200,48999892600,14270,14270,14270,14270,0
20231017,153100,48999892600,14270,14270,14270,14270,0
20231017,153000,48999892600,14270,14270,14270,14270,176360
20231017,152900,46483235400,14300,14300,14300,14300,0
20231017,152800,46483235400,14300,14300,14300,14300,0
20231017,152700,46483235400,14300,14300,14300,14300,0
20231017,152600,46483235400,14300,14300,14300,14300,0
20231017,152500,46483235400,14300,14300,14300,14300,0
20231017,152400,46483235400,14300,14300,14300,14300,0
20231017,152300,46483235400,14300,14300,14300,14300,0
20231017,152200,46483235400,14300,14300,14300,14300,0
20231017,152100,46483235400,14300,14300,14300,14300,0
20231017,152000,46483235400,14300,14300,14300,14300,0
20231017,151900,46483235400,14300,14290,14300,14280,14407
20231017,151800,46277387370,14290,14290,14290,14280,11383
20231017,151700,46114778830,14290,14280,14290,14280,6950
20231017,151600,46015503740,14290,14310,14310,14290,22672
20231017,151500,45691476930,14310,14300,14310,14300,11111
20231017,151400,45532542080,14300,14300,14310,14300,10583
20231017,151300,45381183590,14310,14310,14310,14300,19456
20231017,151200,45102782250,14300,14310,14310,14300,3743
20231017,151100,45049234960,14310,14310,14310,14300,6247
20231017,151000,44959876730,14310,14300,14310,14290,18988
20231017,150900,44688349430,14290,14300,14300,14290,14423
20231017,150800,44482212890,14290,14300,14300,14290,3861
20231017,150700,44427006980,14300,14290,14300,14290,4753
20231017,150600,44359055510,14300,14290,14300,14280,6212
20231017,150500,44270269950,14280,14300,14300,14280,25046
20231017,150400,43912346610,14290,14300,14300,14290,18228
20231017,150300,43651711220,14300,14310,14320,14300,12078
20231017,150200,43478837310,14310,14320,14320,14300,8302
20231017,150100,43360064100,14320,14310,14320,14310,11325
20231017,150000,43197998190,14310,14320,14330,14310,5131
20231017,145900,43124549060,14320,14310,14330,14310,4569
20231017,145800,43059131880,14320,14320,14330,14320,8037
20231017,145700,42944041340,14320,14330,14330,14320,15717
20231017,145600,42718856460,14330,14330,14350,14330,2750
20231017,145500,42679434340,14340,14340,14340,14330,2488
20231017,145400,42643767580,14330,14340,14340,14330,3803
20231017,145300,42589242280,14330,14330,14340,14330,1444
20231017,145200,42568540620,14330,14320,14340,14320,10136
20231017,145100,42423291760,14330,14330,14330,14320,7247
20231017,145000,42319461420,14330,14330,14330,14320,2074
20231017,144900,42289756170,14330,14320,14330,14320,3761
20231017,144800,42235890940,14320,14330,14330,14320,5252
20231017,144700,42160642130,14320,14320,14330,14310,9495
20231017,144600,42024668070,14320,14310,14320,14310,1834
20231017,144500,41998412420,14320,14310,14320,14310,3611
20231017,144400,41946734270,14310,14310,14320,14310,1875
20231017,144300,41919902960,14310,14320,14320,14310,2701
20231017,144200,41881247770,14320,14320,14330,14320,4605
20231017,144100,41815303770,14330,14320,14330,14320,3843
20231017,144000,41760263090,14320,14320,14330,14310,2134
20231017,143900,41729700060,14320,14310,14320,14310,4007
20231017,143800,41672331600,14310,14310,14320,14310,2274
20231017,143700,41639785370,14310,14310,14320,14310,1148
20231017,143600,41623356940,14320,14310,14320,14300,4850
20231017,143500,41553952190,14300,14300,14320,14300,6478
20231017,143400,41461264050,14300,14300,14310,14300,2112
20231017,143300,41431055280,14300,14300,14310,14300,2456
20231017,143200,41395913840,14300,14310,14320,14300,3153
20231017,143100,41350812570,14310,14300,14310,14300,4505
20231017,143000,41286354230,14310,14300,14310,14300,2438
20231017,142900,41251484800,14310,14300,14310,14300,3288
20231017,142800,41204451250,14310,14310,14310,14300,10293
20231017,142700,41057171850,14310,14310,14320,14310,5038
20231017,142600,40985068000,14310,14310,14320,14310,2421
20231017,142500,40950418830,14320,14310,14320,14310,2323
20231017,142400,40917163600,14310,14310,14320,14310,4053
20231017,142300,40859148320,14320,14310,14320,14310,2344
20231017,142200,40825603610,14320,14320,14320,14310,1486
20231017,142100,40804337080,14310,14330,14330,14310,2198
20231017,142000,40772864860,14320,14330,14330,14310,4478
20231017,141900,40708717280,14320,14330,14330,14320,5049
20231017,141800,40636401030,14330,14320,14330,14320,2039
20231017,141700,40607201940,14330,14320,14330,14310,3893
20231017,141600,40551453550,14320,14310,14320,14310,3809
20231017,141500,40496933700,14310,14320,14320,14310,2178
20231017,141400,40465765470,14310,14300,14320,14300,13999
20231017,141300,40265506850,14300,14290,14310,14290,9421
20231017,141200,40130808030,14300,14290,14300,14280,4153
20231017,141100,40071461300,14280,14280,14290,14280,6196
20231017,141000,39982977260,14280,14280,14290,14280,11924
20231017,140900,39812699060,14280,14290,14290,14280,4514
20231017,140800,39748229500,14290,14290,14290,14280,5536
20231017,140700,39669151670,14280,14290,14290,14280,5220
20231017,140600,39594592950,14280,14300,14300,14270,59059
20231017,140500,38750750070,14300,14300,14310,14300,20054
20231017,140400,38463932960,14300,14310,14310,14300,3537
20231017,140300,38413353100,14300,14300,14310,14300,2421
20231017,140200,38378731910,14310,14300,14310,14300,7224
20231017,140100,38275412940,14300,14320,14320,14300,18686
20231017,140000,38008037680,14310,14320,14320,14310,10601
20231017,135900,37856333600,14310,14320,14320,14310,3810
20231017,135800,37801801450,14310,14310,14320,14310,2358
20231017,135700,37768055500,14320,14320,14330,14310,20873
20231017,135600,37469165410,14320,14330,14330,14320,8299
20231017,135500,37350282170,14330,14320,14340,14320,4761
20231017,135400,37282064250,14320,14320,14340,14320,17760
20231017,135300,37027616330,14330,14320,14330,14320,3968
20231017,135200,36970775910,14330,14320,14330,14320,2431
20231017,135100,36935960010,14320,14320,14330,14320,3019
20231017,135000,36892725460,14330,14320,14330,14320,2039
20231017,134900,36863524090,14330,14320,14330,14320,4491
20231017,134800,36799210860,14330,14330,14330,14320,3209
20231017,134700,36753255670,14320,14340,14340,14320,8418
20231017,134600,36632629820,14340,14340,14340,14330,4166
20231017,134500,36572930840,14330,14340,14340,14330,1682
20231017,134400,36548826370,14330,14330,14340,14330,2814
20231017,134300,36508491300,14330,14330,14340,14330,2151
20231017,134200,36477665420,14340,14330,14340,14330,2649
20231017,134100,36439704730,14330,14330,14340,14330,3475
20231017,134000,36389899920,14330,14330,14340,14330,3352
20231017,133900,36341856870,14330,14330,14350,14330,3205
20231017,133800,36295918340,14340,14330,14340,14330,5481
20231017,133700,36217356770,14340,14330,14340,14330,3109
20231017,133600,36172793540,14330,14330,14350,14330,5028
20231017,133500,36100713310,14340,14340,14340,14330,4248
20231017,133400,36039812490,14340,14340,14340,14330,5605
20231017,133300,35959477480,14330,14340,14350,14330,2454
20231017,133200,35924287410,14340,14340,14350,14340,6239
20231017,133100,35834785450,14340,14340,14350,14330,2212
20231017,133000,35803065870,14340,14340,14350,14330,2792
20231017,132900,35763028590,14350,14330,14350,14330,2707
20231017,132800,35724219210,14340,14340,14350,14330,4914
20231017,132700,35653755970,14340,14340,14350,14340,5929
20231017,132600,35568730660,14340,14340,14350,14330,14544
20231017,132500,35360163550,14350,14350,14360,14340,7809
20231017,132400,35248142520,14350,14350,14360,14350,4202
20231017,132300,35187841870,14360,14350,14360,14340,2323
20231017,132200,35154513090,14340,14340,14350,14340,4473
20231017,132100,35090343220,14340,14340,14350,14340,2989
20231017,132000,35047473620,14350,14340,14350,14340,4858
20231017,131900,34977788950,14340,14350,14350,14340,4668
20231017,131800,34910815350,14360,14340,14360,14340,8989
20231017,131700,34781858170,14340,14340,14350,14340,2933
20231017,131600,34739790240,14350,14340,14350,14340,1565
20231017,131500,34717345280,14340,14340,14350,14340,3175
20231017,131400,34671813870,14340,14350,14350,14340,2696
20231017,131300,34633152310,14350,14340,14350,14330,7564
20231017,131200,34524691300,14340,14330,14340,14330,5786
20231017,131100,34441740150,14330,14330,14340,14330,5599
20231017,131000,34361473370,14340,14340,14340,14330,3187
20231017,130900,34315796110,14330,14340,14350,14330,4426
20231017,130800,34252328350,14340,14340,14350,14340,4629
20231017,130700,34185947910,14350,14340,14350,14340,3723
20231017,130600,34132558980,14340,14340,14350,14340,2373
20231017,130500,34098525940,14350,14340,14350,14330,2979
20231017,130400,34055806420,14340,14330,14350,14330,8043
20231017,130300,33940501400,14330,14330,14340,14330,2612
20231017,130200,33903070710,14330,14330,14340,14330,1760
20231017,130100,33877848790,14330,14330,14340,14330,2612
20231017,130000,33840416450,14340,14330,14340,14330,6104
20231017,125900,33752943610,14330,14330,14340,14330,2281
20231017,125800,33720248300,14330,14330,14340,14320,5795
20231017,125700,33637184250,14330,14340,14340,14320,4711
20231017,125600,33569691800,14330,14330,14340,14320,5892
20231017,125500,33485261500,14330,14330,14340,14330,2467
20231017,125400,33449904270,14330,14320,14330,14320,3539
20231017,125300,33399211950,14330,14330,14340,14330,6666
20231017,125200,33303686030,14340,14340,14350,14330,7776
20231017,125100,33192218560,14340,14340,14340,14330,2591
20231017,125000,33155073000,14340,14340,14340,14330,6657
20231017,124900,33059635510,14330,14330,14340,14330,3473
20231017,124800,33009859670,14340,14350,14360,14330,6208
20231017,124700,32920847930,14340,14340,14350,14330,7556
20231017,124600,32812489670,14350,14370,14370,14350,15478
20231017,124500,32590315900,14370,14360,14370,14360,4954
20231017,124400,32519171930,14370,14370,14380,14360,4776
20231017,124300,32450540400,14370,14370,14380,14370,2907
20231017,124200,32408763200,14370,14370,14380,14370,3683
20231017,124100,32355836840,14370,14380,14390,14370,10558
20231017,124000,32204016100,14380,14390,14400,14380,5189
20231017,123900,32129341290,14390,14410,14410,14390,6628
20231017,123800,32033910430,14400,14410,14410,14400,2551
20231017,123700,31997165420,14410,14400,14410,14400,2620
20231017,123600,31959428700,14410,14400,14410,14390,2055
20231017,123500,31929837120,14400,14400,14410,14390,5590
20231017,123400,31849345060,14390,14390,14400,14390,3809
20231017,123300,31794533490,14390,14390,14400,14390,2305
20231017,123200,31761361660,14400,14390,14400,14390,2197
20231017,123100,31729743920,14390,14380,14400,14380,3780
20231017,123000,31675356790,14390,14390,14400,14380,2574
20231017,122900,31638323700,14400,14390,14400,14380,3486
20231017,122800,31588160160,14390,14390,14400,14390,1512
20231017,122700,31566399580,14390,14380,14400,14370,5776
20231017,122600,31483306560,14380,14380,14390,14370,3726
20231017,122500,31429730960,14390,14380,14390,14380,1962
20231017,122400,31401514110,14390,14390,14390,14370,11438
20231017,122300,31237048410,14380,14390,14400,14380,3412
20231017,122200,31187947480,14390,14390,14400,14390,3069
20231017,122100,31143784380,14390,14410,14410,14390,4842
20231017,122000,31074051680,14400,14400,14410,14400,2672
20231017,121900,31035574680,14410,14410,14410,14400,2495
20231017,121800,30999644030,14410,14410,14410,14400,1775
20231017,121700,30974083850,14410,14400,14410,14390,5557
20231017,121600,30894064030,14400,14390,14400,14390,2750
20231017,121500,30854491140,14400,14400,14400,14380,4260
20231017,121400,30793189950,14400,14400,14400,14390,3042
20231017,121300,30749414920,14390,14400,14400,14390,2377
20231017,121200,30715208620,14390,14390,14400,14380,3735
20231017,121100,30661451760,14390,14370,14390,14370,8508
20231017,121000,30539131900,14380,14380,14380,14370,6223
20231017,120900,30449703200,14380,14370,14380,14370,4194
20231017,120800,30389408620,14380,14370,14380,14360,3592
20231017,120700,30337803740,14370,14360,14370,14300,29080
20231017,120600,29921348230,14360,14400,14400,14310,72473
20231017,120500,28880842110,14390,14410,14420,14390,51993
20231017,120400,28132063210,14410,14430,14430,14410,5845
20231017,120300,28047786930,14430,14440,14440,14420,5329
20231017,120200,27970885300,14430,14430,14440,14430,3044
20231017,120100,27926960230,14440,14430,14440,14430,1936
20231017,120000,27899021330,14430,14440,14440,14430,1275
20231017,115900,27880622280,14430,14420,14440,14420,4569
20231017,115800,27814730880,14420,14420,14430,14420,2952
20231017,115700,27772162920,14420,14430,14430,14420,11792
20231017,115600,27602119410,14420,14430,14440,14420,3896
20231017,115500,27545901230,14430,14430,14440,14430,4513
20231017,115400,27480770240,14430,14440,14450,14430,2471
20231017,115300,27445100450,14430,14440,14450,14430,1981
20231017,115200,27416509400,14430,14450,14450,14430,2047
20231017,115100,27386957210,14440,14440,14450,14440,4880
20231017,115000,27316478500,14440,14450,14460,14440,2375
20231017,114900,27282164480,14450,14450,14460,14450,1570
20231017,114800,27259476800,14450,14450,14460,14450,2666
20231017,114700,27220947260,14450,14450,14460,14450,5052
20231017,114600,27147917630,14450,14460,14460,14450,6355
20231017,114500,27056036810,14450,14460,14460,14450,2648
20231017,114400,27017760850,14450,14450,14460,14450,2564
20231017,114300,26980698960,14460,14460,14460,14450,3818
20231017,114200,26925509810,14460,14450,14460,14440,5763
20231017,114100,26842230900,14450,14440,14450,14440,2077
20231017,114000,26812235920,14440,14440,14450,14440,5354
20231017,113900,26734896310,14440,14440,14450,14440,1429
20231017,113800,26714259480,14440,14440,14450,14440,1606
20231017,113700,26691064950,14450,14440,14450,14440,3620
20231017,113600,26638772130,14450,14440,14460,14430,3650
20231017,113500,26586049460,14430,14440,14440,14430,2936
20231017,113400,26543672810,14430,14430,14440,14430,1384
20231017,113300,26523700300,14430,14440,14450,14430,3502
20231017,113200,26473139110,14440,14440,14450,14440,2828
20231017,113100,26432296320,14440,14440,14450,14440,2298
20231017,113000,26399102380,14450,14440,14450,14440,2792
20231017,112900,26358782080,14440,14460,14460,14440,4990
20231017,112800,26286665780,14460,14450,14460,14450,2306
20231017,112700,26253331020,14450,14460,14470,14450,2920
20231017,112600,26211106810,14470,14460,14470,14460,2386
20231017,112500,26176604480,14460,14460,14470,14460,3087
20231017,112400,26131964340,14470,14460,14470,14450,4749
20231017,112300,26063300910,14450,14450,14460,14430,15125
20231017,112200,25844814650,14450,14460,14460,14450,1492
20231017,112100,25823254550,14450,14450,14460,14450,3160
20231017,112000,25777592370,14450,14450,14460,14450,4515
20231017,111900,25712349450,14450,14470,14470,14450,3420
20231017,111800,25662900540,14460,14460,14460,14450,2550
20231017,111700,25626035660,14460,14450,14470,14450,3939
20231017,111600,25569080530,14460,14450,14460,14450,1819
20231017,111500,25542784550,14450,14450,14460,14450,2354
20231017,111400,25508761220,14460,14470,14470,14450,2713
20231017,111300,25469533830,14460,14460,14460,14450,4977
20231017,111200,25397582630,14450,14460,14470,14450,3760
20231017,111100,25343234640,14460,14450,14470,14450,6263
20231017,111000,25252676970,14450,14450,14460,14450,5223
20231017,110900,25177186990,14450,14460,14460,14450,3062
20231017,110800,25132935710,14450,14450,14460,14450,6173
20231017,110700,25043728890,14450,14450,14470,14450,6669
20231017,110600,24947343450,14450,14460,14470,14450,5339
20231017,110500,24870156170,14460,14470,14480,14460,10764
20231017,110400,24714459770,14470,14490,14490,14470,4839
20231017,110300,24644410810,14480,14480,14490,14480,4514
20231017,110200,24579046990,14480,14480,14490,14480,2806
20231017,110100,24538412500,14480,14470,14480,14460,4589
20231017,110000,24471991900,14470,14470,14480,14460,2444
20231017,105900,24436628130,14460,14460,14470,14460,3477
20231017,105800,24386334930,14460,14460,14470,14460,4688
20231017,105700,24318529150,14460,14450,14470,14450,2002
20231017,105600,24289582490,14460,14460,14470,14450,3804
20231017,105500,24234596150,14460,14460,14460,14450,8937
20231017,105400,24105397620,14460,14460,14470,14460,2411
20231017,105300,24070526400,14470,14470,14480,14460,9094
20231017,105200,23938957290,14460,14470,14480,14460,7026
20231017,105100,23837291070,14470,14470,14470,14460,6678
20231017,105000,23740676680,14470,14440,14470,14440,4652
20231017,104900,23673423980,14440,14420,14440,14420,5551
20231017,104800,23593312660,14420,14420,14430,14420,6037
20231017,104700,23506248390,14420,14410,14420,14410,12659
20231017,104600,23323783620,14410,14420,14430,14410,11971
20231017,104500,23151194790,14420,14420,14430,14420,5577
20231017,104400,23070772370,14420,14420,14430,14420,6056
20231017,104300,22983433500,14420,14420,14430,14420,5778
20231017,104200,22900066500,14430,14430,14430,14420,9366
20231017,104100,22764920550,14420,14420,14430,14410,4327
20231017,104000,22702538490,14420,14410,14420,14410,12663
20231017,103900,22520021280,14410,14410,14430,14410,9042
20231017,103800,22389642690,14410,14410,14420,14400,18331
20231017,103700,22125511860,14410,14430,14440,14410,24435
20231017,103600,21773046670,14440,14460,14460,14430,16210
20231017,103500,21538861840,14450,14450,14480,14450,24902
20231017,103400,21178656840,14460,14460,14470,14450,6968
20231017,103300,21077926880,14460,14470,14470,14460,14080
20231017,103200,20874311190,14480,14480,14480,14460,5294
20231017,103100,20797701570,14480,14480,14490,14470,7350
20231017,103000,20691294400,14480,14500,14500,14480,11488
20231017,102900,20524873730,14500,14530,14530,14490,55732
20231017,102800,19716477950,14520,14520,14540,14520,7711
20231017,102700,19604451800,14520,14520,14530,14520,6810
20231017,102600,19505541240,14520,14540,14540,14520,9716
20231017,102500,19364362970,14530,14540,14550,14530,6078
20231017,102400,19276001700,14540,14530,14550,14530,4082
20231017,102300,19216636980,14540,14540,14550,14530,5076
20231017,102200,19142860710,14530,14530,14540,14520,6340
20231017,102100,19050741040,14540,14520,14550,14520,6091
20231017,102000,18962222780,14530,14540,14540,14520,5639
20231017,101900,18880296340,14540,14530,14560,14520,5222
20231017,101800,18804374000,14520,14520,14540,14510,6953
20231017,101700,18703402680,14520,14530,14540,14520,12460
20231017,101600,18522421350,14540,14540,14540,14530,6376
20231017,101500,18429772910,14530,14530,14550,14530,6922
20231017,101400,18329148050,14540,14540,14550,14530,5502
20231017,101300,18249153320,14550,14560,14560,14540,8108
20231017,101200,18131166830,14550,14540,14560,14540,12155
20231017,101100,17954308630,14540,14540,14550,14530,8499
20231017,101000,17830706180,14540,14540,14560,14530,10494
20231017,100900,17678126750,14530,14550,14560,14530,11143
20231017,100800,17516093540,14560,14560,14570,14550,4724
20231017,100700,17447319770,14560,14570,14570,14560,5769
20231017,100600,17363287230,14570,14560,14580,14560,5661
20231017,100500,17280831800,14570,14580,14580,14560,7461
20231017,100400,17172112960,14580,14580,14600,14580,4967
20231017,100300,17099686670,14580,14600,14600,14580,6255
20231017,100200,17008415620,14600,14590,14600,14580,6942
20231017,100100,16907102360,14590,14580,14600,14570,5672
20231017,100000,16824369650,14580,14620,14620,14580,23705
20231017,095900,16478188360,14620,14610,14620,14610,2796
20231017,095800,16437327350,14610,14620,14620,14610,3697
20231017,095700,16383300840,14620,14630,14630,14610,4612
20231017,095600,16315897080,14620,14620,14630,14610,4257
20231017,095500,16253667100,14610,14610,14630,14610,5510
20231017,095400,16173099470,14610,14610,14620,14600,20826
20231017,095300,15868926840,14600,14610,14610,14600,10203
20231017,095200,15719904740,14610,14620,14630,14610,2715
20231017,095100,15680211680,14620,14640,14640,14600,18270
20231017,095000,15413086020,14630,14640,14650,14630,6255
20231017,094900,15321523990,14630,14630,14640,14620,6830
20231017,094800,15221599370,14630,14630,14640,14630,3263
20231017,094700,15173838370,14630,14620,14640,14620,8425
20231017,094600,15050626700,14620,14620,14620,14610,2021
20231017,094500,15021088550,14620,14630,14630,14610,7051
20231017,094400,14918020540,14630,14650,14650,14620,11615
20231017,094300,14748032990,14650,14640,14650,14630,4491
20231017,094200,14682272310,14640,14650,14650,14610,15715
20231017,094100,14452382610,14640,14660,14660,14640,8459
20231017,094000,14328449210,14660,14650,14660,14650,3452
20231017,093900,14277853690,14650,14630,14660,14620,11359
20231017,093800,14111580400,14630,14610,14630,14610,6296
20231017,093700,14019524790,14610,14610,14630,14610,10905
20231017,093600,13860087560,14620,14650,14660,14610,24886
20231017,093500,13495776590,14660,14670,14670,14650,10748
20231017,093400,13338201960,14660,14670,14680,14650,15726
20231017,093300,13107592850,14670,14660,14680,14650,31964
20231017,093200,12638734860,14660,14650,14660,14650,5078
20231017,093100,12564329200,14660,14660,14670,14650,9795
20231017,093000,12420734890,14660,14650,14660,14640,5587
20231017,092900,12338900510,14640,14660,14670,14640,13266
20231017,092800,12144418900,14660,14630,14660,14630,37971
20231017,092700,11588273950,14630,14620,14640,14610,18564
20231017,092600,11316791650,14620,14630,14630,14620,4685
20231017,092500,11248283170,14620,14620,14640,14620,12980
20231017,092400,11058390050,14630,14650,14650,14620,14024
20231017,092300,10853191870,14640,14610,14650,14610,25845
20231017,092200,10475108060,14610,14590,14620,14590,26195
20231017,092100,10092554400,14590,14580,14600,14580,11611
20231017,092000,9923184830,14580,14590,14590,14560,15013
20231017,091900,9704386640,14590,14580,14600,14580,7250
20231017,091800,9598614970,14580,14580,14590,14570,6000
20231017,091700,9511128920,14570,14570,14590,14560,10793
20231017,091600,9353772950,14580,14530,14580,14530,7958
20231017,091500,9237935750,14530,14530,14540,14510,8775
20231017,091400,9110508220,14530,14510,14530,14500,11594
20231017,091300,8942226030,14510,14520,14520,14500,23289
20231017,091200,8604409160,14510,14540,14550,14510,22350
20231017,091100,8279788380,14550,14570,14580,14540,37124
20231017,091000,7738963450,14570,14560,14570,14560,11999
20231017,090900,7564204850,14560,14560,14560,14550,13434
20231017,090800,7368732720,14560,14580,14580,14540,42620
20231017,090700,6748271090,14580,14610,14610,14580,21698
20231017,090600,6431423190,14610,14580,14620,14570,44277
20231017,090500,5785267440,14580,14570,14610,14570,29628
20231017,090400,5353035340,14560,14600,14630,14560,39530
20231017,090300,4775599550,14610,14630,14650,14600,45113
20231017,090200,4116204510,14620,14670,14670,14610,45394
20231017,090100,3451746480,14670,14650,14730,14640,85997
20231017,090000,2188606600,14640,14440,14650,14440,150665