stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,191000,33281576230,14420,14420,14420,14420,74970
20231018,190900,33281576230,14420,14420,14420,14420,0
20231018,190800,33281576230,14420,14420,14420,14420,0
20231018,190700,33281576230,14420,14420,14420,14420,0
20231018,190600,33281576230,14420,14420,14420,14420,0
20231018,190500,33281576230,14420,14420,14420,14420,0
20231018,190400,33281576230,14420,14420,14420,14420,0
20231018,190300,33281576230,14420,14420,14420,14420,0
20231018,190200,33281576230,14420,14420,14420,14420,0
20231018,190100,33281576230,14420,14420,14420,14420,0
20231018,190000,33281576230,14420,14420,14420,14420,0
20231018,185900,33281576230,14420,14420,14420,14420,0
20231018,185800,33281576230,14420,14420,14420,14420,0
20231018,185700,33281576230,14420,14420,14420,14420,0
20231018,185600,33281576230,14420,14420,14420,14420,0
20231018,185500,33281576230,14420,14420,14420,14420,0
20231018,185400,33281576230,14420,14420,14420,14420,0
20231018,185300,33281576230,14420,14420,14420,14420,0
20231018,185200,33281576230,14420,14420,14420,14420,0
20231018,185100,33281576230,14420,14420,14420,14420,0
20231018,185000,33281576230,14420,14420,14420,14420,0
20231018,184900,33281576230,14420,14420,14420,14420,0
20231018,184800,33281576230,14420,14420,14420,14420,0
20231018,184700,33281576230,14420,14420,14420,14420,0
20231018,184600,33281576230,14420,14420,14420,14420,0
20231018,184500,33281576230,14420,14420,14420,14420,0
20231018,184400,33281576230,14420,14420,14420,14420,0
20231018,184300,33281576230,14420,14420,14420,14420,0
20231018,184200,33281576230,14420,14420,14420,14420,0
20231018,184100,33281576230,14420,14420,14420,14420,0
20231018,184000,33281576230,14420,14420,14420,14420,74970
20231018,183900,33281576230,14420,14420,14420,14420,0
20231018,183800,33281576230,14420,14420,14420,14420,0
20231018,183700,33281576230,14420,14420,14420,14420,0
20231018,183600,33281576230,14420,14420,14420,14420,0
20231018,183500,33281576230,14420,14420,14420,14420,0
20231018,183400,33281576230,14420,14420,14420,14420,0
20231018,183300,33281576230,14420,14420,14420,14420,0
20231018,183200,33281576230,14420,14420,14420,14420,0
20231018,183100,33281576230,14420,14420,14420,14420,0
20231018,183000,33281576230,14420,14420,14420,14420,0
20231018,182900,33281576230,14420,14420,14420,14420,0
20231018,182800,33281576230,14420,14420,14420,14420,0
20231018,182700,33281576230,14420,14420,14420,14420,0
20231018,182600,33281576230,14420,14420,14420,14420,0
20231018,182500,33281576230,14420,14420,14420,14420,0
20231018,182400,33281576230,14420,14420,14420,14420,0
20231018,182300,33281576230,14420,14420,14420,14420,0
20231018,182200,33281576230,14420,14420,14420,14420,0
20231018,182100,33281576230,14420,14420,14420,14420,0
20231018,182000,33281576230,14420,14420,14420,14420,0
20231018,181900,33281576230,14420,14420,14420,14420,0
20231018,181800,33281576230,14420,14420,14420,14420,0
20231018,181700,33281576230,14420,14420,14420,14420,0
20231018,181600,33281576230,14420,14420,14420,14420,0
20231018,181500,33281576230,14420,14420,14420,14420,0
20231018,181400,33281576230,14420,14420,14420,14420,0
20231018,181300,33281576230,14420,14420,14420,14420,0
20231018,181200,33281576230,14420,14420,14420,14420,0
20231018,181100,33281576230,14420,14420,14420,14420,0
20231018,181000,33281576230,14420,14420,14420,14420,74970
20231018,180900,33281576230,14420,14420,14420,14420,0
20231018,180800,33281576230,14420,14420,14420,14420,0
20231018,180700,33281576230,14420,14420,14420,14420,0
20231018,180600,33281576230,14420,14420,14420,14420,0
20231018,180500,33281576230,14420,14420,14420,14420,0
20231018,180400,33281576230,14420,14420,14420,14420,0
20231018,180300,33281576230,14420,14420,14420,14420,0
20231018,180200,33281576230,14420,14420,14420,14420,0
20231018,180100,33281576230,14420,14420,14420,14420,0
20231018,180000,33281576230,14420,14420,14420,14420,0
20231018,175900,33281576230,14420,14420,14420,14420,0
20231018,175800,33281576230,14420,14420,14420,14420,0
20231018,175700,33281576230,14420,14420,14420,14420,0
20231018,175600,33281576230,14420,14420,14420,14420,0
20231018,175500,33281576230,14420,14420,14420,14420,0
20231018,175400,33281576230,14420,14420,14420,14420,0
20231018,175300,33281576230,14420,14420,14420,14420,0
20231018,175200,33281576230,14420,14420,14420,14420,0
20231018,175100,33281576230,14420,14420,14420,14420,0
20231018,175000,33281576230,14420,14420,14420,14420,0
20231018,174900,33281576230,14420,14420,14420,14420,0
20231018,174800,33281576230,14420,14420,14420,14420,0
20231018,174700,33281576230,14420,14420,14420,14420,0
20231018,174600,33281576230,14420,14420,14420,14420,0
20231018,174500,33281576230,14420,14420,14420,14420,0
20231018,174400,33281576230,14420,14420,14420,14420,0
20231018,174300,33281576230,14420,14420,14420,14420,0
20231018,174200,33281576230,14420,14420,14420,14420,0
20231018,174100,33281576230,14420,14420,14420,14420,0
20231018,174000,33281576230,14420,14420,14420,14420,74970
20231018,173900,33281576230,14420,14420,14420,14420,0
20231018,173800,33281576230,14420,14420,14420,14420,0
20231018,173700,33281576230,14420,14420,14420,14420,0
20231018,173600,33281576230,14420,14420,14420,14420,0
20231018,173500,33281576230,14420,14420,14420,14420,0
20231018,173400,33281576230,14420,14420,14420,14420,0
20231018,173300,33281576230,14420,14420,14420,14420,0
20231018,173200,33281576230,14420,14420,14420,14420,0
20231018,173100,33281576230,14420,14420,14420,14420,0
20231018,173000,33281576230,14420,14420,14420,14420,0
20231018,172900,33281576230,14420,14420,14420,14420,0
20231018,172800,33281576230,14420,14420,14420,14420,0
20231018,172700,33281576230,14420,14420,14420,14420,0
20231018,172600,33281576230,14420,14420,14420,14420,0
20231018,172500,33281576230,14420,14420,14420,14420,0
20231018,172400,33281576230,14420,14420,14420,14420,0
20231018,172300,33281576230,14420,14420,14420,14420,0
20231018,172200,33281576230,14420,14420,14420,14420,0
20231018,172100,33281576230,14420,14420,14420,14420,0
20231018,172000,33281576230,14420,14420,14420,14420,0
20231018,171900,33281576230,14420,14420,14420,14420,0
20231018,171800,33281576230,14420,14420,14420,14420,0
20231018,171700,33281576230,14420,14420,14420,14420,0
20231018,171600,33281576230,14420,14420,14420,14420,0
20231018,171500,33281576230,14420,14420,14420,14420,0
20231018,171400,33281576230,14420,14420,14420,14420,0
20231018,171300,33281576230,14420,14420,14420,14420,0
20231018,171200,33281576230,14420,14420,14420,14420,0
20231018,171100,33281576230,14420,14420,14420,14420,0
20231018,171000,33281576230,14420,14420,14420,14420,74970
20231018,170900,33281576230,14420,14420,14420,14420,0
20231018,170800,33281576230,14420,14420,14420,14420,0
20231018,170700,33281576230,14420,14420,14420,14420,0
20231018,170600,33281576230,14420,14420,14420,14420,0
20231018,170500,33281576230,14420,14420,14420,14420,0
20231018,170400,33281576230,14420,14420,14420,14420,0
20231018,170300,33281576230,14420,14420,14420,14420,0
20231018,170200,33281576230,14420,14420,14420,14420,0
20231018,170100,33281576230,14420,14420,14420,14420,0
20231018,170000,33281576230,14420,14420,14420,14420,0
20231018,165900,33281576230,14420,14420,14420,14420,0
20231018,165800,33281576230,14420,14420,14420,14420,0
20231018,165700,33281576230,14420,14420,14420,14420,0
20231018,165600,33281576230,14420,14420,14420,14420,0
20231018,165500,33281576230,14420,14420,14420,14420,0
20231018,165400,33281576230,14420,14420,14420,14420,0
20231018,165300,33281576230,14420,14420,14420,14420,0
20231018,165200,33281576230,14420,14420,14420,14420,0
20231018,165100,33281576230,14420,14420,14420,14420,0
20231018,165000,33281576230,14420,14420,14420,14420,0
20231018,164900,33281576230,14420,14420,14420,14420,0
20231018,164800,33281576230,14420,14420,14420,14420,0
20231018,164700,33281576230,14420,14420,14420,14420,0
20231018,164600,33281576230,14420,14420,14420,14420,0
20231018,164500,33281576230,14420,14420,14420,14420,0
20231018,164400,33281576230,14420,14420,14420,14420,0
20231018,164300,33281576230,14420,14420,14420,14420,0
20231018,164200,33281576230,14420,14420,14420,14420,0
20231018,164100,33281576230,14420,14420,14420,14420,0
20231018,164000,33281576230,14420,14420,14420,14420,74970
20231018,163900,33281576230,14420,14420,14420,14420,0
20231018,163800,33281576230,14420,14420,14420,14420,0
20231018,163700,33281576230,14420,14420,14420,14420,0
20231018,163600,33281576230,14420,14420,14420,14420,0
20231018,163500,33281576230,14420,14420,14420,14420,0
20231018,163400,33281576230,14420,14420,14420,14420,0
20231018,163300,33281576230,14420,14420,14420,14420,0
20231018,163200,33281576230,14420,14420,14420,14420,0
20231018,163100,33281576230,14420,14420,14420,14420,0
20231018,163000,33281576230,14420,14420,14420,14420,0
20231018,162900,33281576230,14420,14420,14420,14420,0
20231018,162800,33281576230,14420,14420,14420,14420,0
20231018,162700,33281576230,14420,14420,14420,14420,0
20231018,162600,33281576230,14420,14420,14420,14420,0
20231018,162500,33281576230,14420,14420,14420,14420,0
20231018,162400,33281576230,14420,14420,14420,14420,0
20231018,162300,33281576230,14420,14420,14420,14420,0
20231018,162200,33281576230,14420,14420,14420,14420,0
20231018,162100,33281576230,14420,14420,14420,14420,0
20231018,162000,33281576230,14420,14420,14420,14420,0
20231018,161900,33281576230,14420,14420,14420,14420,0
20231018,161800,33281576230,14420,14420,14420,14420,0
20231018,161700,33281576230,14420,14420,14420,14420,0
20231018,161600,33281576230,14420,14420,14420,14420,0
20231018,161500,33281576230,14420,14420,14420,14420,0
20231018,161400,33281576230,14420,14420,14420,14420,0
20231018,161300,33281576230,14420,14420,14420,14420,0
20231018,161200,33281576230,14420,14420,14420,14420,0
20231018,161100,33281576230,14420,14420,14420,14420,0
20231018,161000,33281576230,14420,14420,14420,14420,74970
20231018,160900,33281576230,14420,14420,14420,14420,0
20231018,160800,33281576230,14420,14420,14420,14420,0
20231018,160700,33281576230,14420,14420,14420,14420,0
20231018,160600,33281576230,14420,14420,14420,14420,0
20231018,160500,33281576230,14420,14420,14420,14420,0
20231018,160400,33281576230,14420,14420,14420,14420,0
20231018,160300,33281576230,14420,14420,14420,14420,0
20231018,160200,33281576230,14420,14420,14420,14420,0
20231018,160100,33281576230,14420,14420,14420,14420,0
20231018,160000,33281576230,14420,14420,14420,14420,0
20231018,155900,33281576230,14420,14420,14420,14420,0
20231018,155800,33281576230,14420,14420,14420,14420,0
20231018,155700,33281576230,14420,14420,14420,14420,0
20231018,155600,33281576230,14420,14420,14420,14420,0
20231018,155500,33281576230,14420,14420,14420,14420,0
20231018,155400,33281576230,14420,14420,14420,14420,0
20231018,155300,33281576230,14420,14420,14420,14420,0
20231018,155200,33281576230,14420,14420,14420,14420,0
20231018,155100,33281576230,14420,14420,14420,14420,0
20231018,155000,33281576230,14420,14420,14420,14420,0
20231018,154900,33281576230,14420,14420,14420,14420,0
20231018,154800,33281576230,14420,14420,14420,14420,0
20231018,154700,33281576230,14420,14420,14420,14420,0
20231018,154600,33281576230,14420,14420,14420,14420,0
20231018,154500,33281576230,14420,14420,14420,14420,0
20231018,154400,33281576230,14420,14420,14420,14420,0
20231018,154300,33281576230,14420,14420,14420,14420,0
20231018,154200,33281576230,14420,14420,14420,14420,0
20231018,154100,33281576230,14420,14420,14420,14420,0
20231018,154000,33281576230,14420,14420,14420,14420,74970
20231018,153900,33281576230,14420,14420,14420,14420,0
20231018,153800,33281576230,14420,14420,14420,14420,0
20231018,153700,33281576230,14420,14420,14420,14420,0
20231018,153600,33281576230,14420,14420,14420,14420,0
20231018,153500,33281576230,14420,14420,14420,14420,0
20231018,153400,33281576230,14420,14420,14420,14420,0
20231018,153300,33281576230,14420,14420,14420,14420,0
20231018,153200,33281576230,14420,14420,14420,14420,0
20231018,153100,33281576230,14420,14420,14420,14420,0
20231018,153000,33281576230,14420,14420,14420,14420,74970
20231018,152900,32200508830,14420,14420,14420,14420,0
20231018,152800,32200508830,14420,14420,14420,14420,0
20231018,152700,32200508830,14420,14420,14420,14420,0
20231018,152600,32200508830,14420,14420,14420,14420,0
20231018,152500,32200508830,14420,14420,14420,14420,0
20231018,152400,32200508830,14420,14420,14420,14420,0
20231018,152300,32200508830,14420,14420,14420,14420,0
20231018,152200,32200508830,14420,14420,14420,14420,0
20231018,152100,32200508830,14420,14420,14420,14420,0
20231018,152000,32200508830,14420,14420,14420,14420,0
20231018,151900,32200508830,14420,14390,14420,14390,6808
20231018,151800,32102425500,14400,14380,14400,14380,6534
20231018,151700,32008371080,14380,14380,14390,14370,6002
20231018,151600,31922035140,14380,14370,14380,14360,9876
20231018,151500,31780085860,14370,14360,14370,14360,1825
20231018,151400,31753866950,14370,14360,14370,14360,3694
20231018,151300,31700811040,14370,14370,14380,14370,5156
20231018,151200,31626713860,14380,14380,14380,14370,4323
20231018,151100,31564559400,14380,14380,14380,14360,12115
20231018,151000,31390462490,14380,14370,14380,14370,1068
20231018,150900,31375107260,14370,14390,14390,14370,4251
20231018,150800,31313993180,14390,14380,14390,14380,9299
20231018,150700,31180272340,14380,14390,14390,14380,3481
20231018,150600,31130211640,14380,14390,14390,14380,2066
20231018,150500,31100491260,14380,14380,14390,14380,2645
20231018,150400,31062444800,14390,14390,14390,14380,1499
20231018,150300,31040882440,14380,14390,14390,14380,10039
20231018,150200,30896438050,14380,14400,14410,14380,17326
20231018,150100,30647003960,14400,14400,14410,14400,2565
20231018,150000,30610058820,14410,14400,14410,14400,3842
20231018,145900,30554707060,14410,14410,14410,14400,1749
20231018,145800,30529505990,14400,14400,14410,14400,2446
20231018,145700,30494263310,14400,14400,14410,14400,1845
20231018,145600,30467685560,14400,14400,14410,14400,1166
20231018,145500,30450890780,14400,14400,14410,14400,1592
20231018,145400,30427957060,14410,14410,14420,14400,5046
20231018,145300,30355243010,14410,14390,14410,14390,6786
20231018,145200,30257516470,14390,14380,14400,14380,9535
20231018,145100,30120334710,14380,14390,14390,14380,1169
20231018,145000,30103514840,14380,14380,14380,14370,3924
20231018,144900,30047090070,14370,14380,14380,14370,3734
20231018,144800,29993405210,14380,14380,14380,14370,3681
20231018,144700,29940477060,14380,14370,14380,14370,2445
20231018,144600,29905326590,14370,14360,14380,14360,1269
20231018,144500,29887091290,14370,14360,14370,14360,3166
20231018,144400,29841601120,14360,14360,14370,14360,5120
20231018,144300,29768040510,14360,14370,14380,14360,5942
20231018,144200,29682660380,14370,14380,14380,14370,5831
20231018,144100,29598829870,14380,14390,14390,14380,3136
20231018,144000,29553727720,14390,14370,14390,14370,5578
20231018,143900,29473514950,14370,14380,14380,14370,1527
20231018,143800,29451563640,14380,14380,14380,14370,2022
20231018,143700,29422499970,14370,14380,14380,14370,984
20231018,143600,29408354910,14380,14370,14380,14360,1936
20231018,143500,29380525660,14370,14360,14370,14360,4005
20231018,143400,29322973960,14360,14370,14370,14360,2191
20231018,143300,29291495920,14360,14370,14370,14360,4385
20231018,143200,29228497830,14370,14360,14370,14360,1200
20231018,143100,29211258830,14370,14360,14370,14360,3950
20231018,143000,29154511830,14360,14360,14370,14360,820
20231018,142900,29142732560,14370,14360,14370,14360,1410
20231018,142800,29122484090,14370,14370,14370,14360,2397
20231018,142700,29088042140,14370,14360,14370,14350,5138
20231018,142600,29014255540,14350,14350,14360,14350,2182
20231018,142500,28982927940,14350,14350,14360,14350,489
20231018,142400,28975907950,14360,14360,14360,14350,926
20231018,142300,28962610810,14350,14360,14360,14350,2621
20231018,142200,28924976720,14360,14360,14360,14350,4929
20231018,142100,28854200540,14360,14360,14360,14350,5092
20231018,142000,28781086080,14360,14350,14360,14350,643
20231018,141900,28771855750,14350,14360,14360,14350,2267
20231018,141800,28739312800,14350,14370,14370,14350,6256
20231018,141700,28649489680,14360,14360,14370,14360,3984
20231018,141600,28592275870,14360,14370,14370,14360,2080
20231018,141500,28562405080,14370,14360,14370,14360,1082
20231018,141400,28546866790,14360,14360,14370,14360,7248
20231018,141300,28442784150,14360,14370,14370,14360,1369
20231018,141200,28423123910,14360,14370,14380,14360,13732
20231018,141100,28225819860,14380,14380,14390,14370,2709
20231018,141000,28186863780,14380,14380,14390,14380,3613
20231018,140900,28134907570,14390,14380,14390,14380,899
20231018,140800,28121973540,14380,14380,14390,14370,4139
20231018,140700,28062457440,14380,14380,14380,14370,686
20231018,140600,28052595120,14380,14380,14380,14370,2760
20231018,140500,28012912970,14380,14370,14380,14370,936
20231018,140400,27999456070,14370,14370,14380,14370,1194
20231018,140300,27982293570,14370,14380,14380,14370,1252
20231018,140200,27964296630,14380,14400,14400,14380,8615
20231018,140100,27840366600,14390,14400,14410,14390,9161
20231018,140000,27708468500,14410,14410,14420,14400,4651
20231018,135900,27641451730,14410,14420,14420,14410,5576
20231018,135800,27561094360,14420,14420,14420,14410,982
20231018,135700,27546937550,14420,14420,14420,14410,1268
20231018,135600,27528655320,14410,14410,14420,14410,1014
20231018,135500,27514037220,14420,14410,14420,14410,595
20231018,135400,27505458170,14420,14410,14420,14410,1223
20231018,135300,27487824600,14420,14410,14420,14400,1787
20231018,135200,27462070580,14410,14410,14410,14400,4146
20231018,135100,27402331440,14400,14400,14410,14400,631
20231018,135000,27393241180,14400,14400,14410,14400,2044
20231018,134900,27363800130,14410,14410,14420,14400,5557
20231018,134800,27283729550,14410,14410,14420,14400,4630
20231018,134700,27217009670,14410,14400,14410,14400,5942
20231018,134600,27131393000,14410,14400,14410,14400,5128
20231018,134500,27057532990,14400,14390,14410,14390,3579
20231018,134400,27005991980,14400,14390,14400,14390,1455
20231018,134300,26985040630,14390,14400,14400,14390,219
20231018,134200,26981888340,14400,14400,14400,14390,313
20231018,134100,26977381240,14390,14390,14400,14390,936
20231018,134000,26963906610,14400,14390,14400,14390,1540
20231018,133900,26941739000,14390,14390,14400,14390,187
20231018,133800,26939047550,14390,14370,14390,14370,12212
20231018,133700,26763350900,14370,14380,14390,14370,1781
20231018,133600,26737743160,14380,14380,14390,14380,2447
20231018,133500,26702553440,14380,14370,14380,14370,2662
20231018,133400,26664275840,14370,14370,14380,14370,723
20231018,133300,26653885660,14370,14370,14380,14370,2233
20231018,133200,26621797200,14380,14370,14380,14370,9368
20231018,133100,26487132380,14380,14380,14380,14370,210
20231018,133000,26484113680,14380,14370,14380,14370,3436
20231018,132900,26434705680,14370,14380,14380,14370,7155
20231018,132800,26331885940,14380,14370,14380,14370,2714
20231018,132700,26292866270,14370,14370,14380,14370,2711
20231018,132600,26253908140,14370,14380,14380,14370,3248
20231018,132500,26207203940,14390,14380,14390,14380,2822
20231018,132400,26166608650,14390,14370,14390,14370,4248
20231018,132300,26105523460,14380,14380,14380,14370,1018
20231018,132200,26090886040,14370,14380,14380,14370,2834
20231018,132100,26050153840,14380,14380,14380,14370,3134
20231018,132000,26005088530,14370,14380,14380,14370,864
20231018,131900,25992664330,14380,14370,14380,14370,571
20231018,131800,25984456260,14380,14370,14380,14370,5411
20231018,131700,25906648030,14380,14370,14380,14370,5193
20231018,131600,25831978660,14370,14370,14380,14370,2458
20231018,131500,25796656540,14380,14380,14380,14370,5622
20231018,131400,25715857170,14380,14370,14380,14370,1849
20231018,131300,25689274780,14370,14380,14380,14370,1367
20231018,131200,25669630800,14380,14380,14380,14370,9001
20231018,131100,25540284190,14370,14380,14380,14370,143
20231018,131000,25538228540,14380,14370,14380,14370,427
20231018,130900,25532090940,14380,14370,14380,14370,4839
20231018,130800,25462550170,14370,14370,14380,14370,4910
20231018,130700,25391992710,14380,14380,14380,14370,867
20231018,130600,25379531360,14370,14370,14380,14370,7897
20231018,130500,25266050070,14380,14380,14390,14370,13545
20231018,130400,25071293320,14390,14390,14400,14380,8506
20231018,130300,24948909120,14400,14410,14410,14390,29883
20231018,130200,24518628020,14400,14400,14410,14400,2911
20231018,130100,24476705330,14400,14410,14410,14400,2416
20231018,130000,24441896880,14400,14410,14410,14400,1403
20231018,125900,24421680740,14410,14410,14410,14400,1428
20231018,125800,24401106030,14410,14410,14410,14400,1663
20231018,125700,24377142300,14400,14400,14410,14400,1423
20231018,125600,24356644770,14410,14410,14420,14400,7070
20231018,125500,24254766090,14420,14420,14420,14410,1504
20231018,125400,24233091130,14410,14410,14410,14400,2727
20231018,125300,24193795650,14410,14410,14410,14400,3760
20231018,125200,24139626270,14410,14400,14410,14400,695
20231018,125100,24129613410,14400,14420,14420,14400,6903
20231018,125000,24030142190,14420,14430,14430,14410,14508
20231018,124900,23820935400,14430,14430,14430,14420,1950
20231018,124800,23792809810,14430,14430,14430,14420,1853
20231018,124700,23766072550,14420,14420,14430,14420,867
20231018,124600,23753562860,14420,14420,14430,14420,1961
20231018,124500,23725275430,14420,14430,14430,14420,1834
20231018,124400,23698813250,14430,14430,14430,14420,738
20231018,124300,23688164130,14430,14420,14430,14420,354
20231018,124200,23683057090,14430,14430,14430,14420,320
20231018,124100,23678440630,14430,14430,14430,14420,738
20231018,124000,23667792860,14430,14430,14430,14420,1626
20231018,123900,23644334100,14430,14430,14430,14420,976
20231018,123800,23630253720,14430,14420,14430,14420,1890
20231018,123700,23602982150,14420,14430,14430,14420,755
20231018,123600,23592087910,14430,14420,14430,14420,1424
20231018,123500,23571553760,14430,14420,14430,14410,3945
20231018,123400,23514664790,14420,14410,14420,14410,1629
20231018,123300,23491179930,14410,14410,14420,14410,2062
20231018,123200,23461461720,14410,14430,14430,14410,5927
20231018,123100,23375998710,14430,14420,14430,14420,5225
20231018,123000,23300602840,14430,14430,14430,14420,2317
20231018,122900,23267170740,14440,14430,14440,14430,3383
20231018,122800,23218353030,14430,14430,14440,14430,1449
20231018,122700,23197443320,14430,14430,14440,14430,1197
20231018,122600,23180170460,14430,14430,14440,14430,2941
20231018,122500,23137729040,14430,14440,14440,14430,1114
20231018,122400,23121653450,14440,14440,14450,14430,1389
20231018,122300,23101595480,14440,14450,14450,14440,2834
20231018,122200,23060671510,14450,14440,14450,14440,1204
20231018,122100,23043282910,14440,14450,14450,14440,765
20231018,122000,23032229400,14450,14440,14450,14440,930
20231018,121900,23018792950,14450,14450,14450,14440,2517
20231018,121800,22982441570,14450,14450,14450,14440,1053
20231018,121700,22967233460,14440,14450,14450,14440,1864
20231018,121600,22940316210,14450,14440,14450,14440,868
20231018,121500,22927778940,14440,14460,14460,14440,6871
20231018,121400,22828491210,14460,14460,14460,14450,1902
20231018,121300,22800998650,14460,14460,14460,14450,911
20231018,121200,22787828100,14460,14450,14460,14450,558
20231018,121100,22779762250,14460,14460,14460,14450,591
20231018,121000,22771219090,14460,14460,14460,14450,971
20231018,120900,22757181870,14450,14460,14460,14450,4877
20231018,120800,22686707370,14460,14450,14460,14450,1375
20231018,120700,22666825710,14450,14460,14460,14450,1451
20231018,120600,22645844290,14460,14460,14460,14450,350
20231018,120500,22640783660,14460,14450,14460,14450,2775
20231018,120400,22600677460,14460,14450,14460,14450,1012
20231018,120300,22586045120,14450,14440,14460,14440,1358
20231018,120200,22566420920,14450,14450,14450,14440,5754
20231018,120100,22483276460,14440,14450,14450,14440,297
20231018,120000,22478986660,14450,14440,14450,14430,3331
20231018,115900,22430887550,14440,14430,14440,14430,200
20231018,115800,22428000630,14440,14430,14440,14420,2515
20231018,115700,22391694120,14430,14430,14430,14420,3808
20231018,115600,22336752260,14430,14420,14430,14420,812
20231018,115500,22325035360,14430,14420,14430,14420,1420
20231018,115400,22304545120,14420,14430,14440,14420,1992
20231018,115300,22275795740,14430,14420,14430,14420,5018
20231018,115200,22203386210,14430,14430,14430,14420,8248
20231018,115100,22084368890,14430,14420,14430,14420,4776
20231018,115000,22015452260,14430,14420,14430,14410,8820
20231018,114900,21888264820,14410,14430,14430,14410,10846
20231018,114800,21731874320,14430,14420,14430,14420,1938
20231018,114700,21703924490,14430,14430,14430,14420,468
20231018,114600,21697171370,14430,14430,14430,14420,592
20231018,114500,21688633950,14420,14420,14430,14420,840
20231018,114400,21676519730,14420,14420,14430,14420,1361
20231018,114300,21656892810,14430,14440,14440,14420,3413
20231018,114200,21607644330,14440,14430,14440,14430,4384
20231018,114100,21544383170,14430,14440,14440,14430,174
20231018,114000,21541871080,14430,14440,14440,14430,1821
20231018,113900,21515587740,14440,14440,14440,14430,363
20231018,113800,21510346910,14430,14440,14440,14430,2727
20231018,113700,21470975010,14440,14440,14450,14440,3385
20231018,113600,21422088410,14450,14450,14450,14440,962
20231018,113500,21408191110,14440,14440,14450,14440,186
20231018,113400,21405504670,14450,14440,14450,14440,971
20231018,113300,21391478740,14450,14440,14450,14440,814
20231018,113200,21379723770,14440,14440,14450,14440,4754
20231018,113100,21311073520,14440,14450,14450,14440,4707
20231018,113000,21243100070,14450,14450,14450,14440,3890
20231018,112900,21186895140,14450,14450,14450,14440,752
20231018,112800,21176028770,14450,14450,14460,14450,8009
20231018,112700,21060286570,14460,14460,14460,14450,2663
20231018,112600,21021800340,14450,14460,14470,14450,10394
20231018,112500,20871502600,14460,14460,14460,14450,1374
20231018,112400,20851635260,14460,14460,14460,14450,1907
20231018,112300,20824067720,14460,14450,14460,14450,1537
20231018,112200,20801844280,14460,14450,14460,14440,8303
20231018,112100,20681863940,14450,14440,14450,14440,7060
20231018,112000,20579915190,14440,14450,14450,14440,1324
20231018,111900,20560795830,14450,14450,14450,14440,1586
20231018,111800,20537878470,14440,14450,14450,14440,1153
20231018,111700,20521227800,14440,14450,14460,14440,6669
20231018,111600,20424862970,14450,14450,14460,14450,1924
20231018,111500,20397053830,14460,14460,14460,14450,4551
20231018,111400,20331291540,14450,14440,14460,14440,20562
20231018,111300,20034214960,14440,14430,14440,14420,3838
20231018,111200,19978826210,14430,14430,14430,14420,1574
20231018,111100,19956115240,14430,14420,14430,14420,356
20231018,111000,19950980650,14420,14430,14430,14420,1513
20231018,110900,19929148300,14420,14440,14440,14420,3563
20231018,110800,19877734570,14430,14440,14450,14400,11799
20231018,110700,19707561830,14440,14420,14450,14420,16020
20231018,110600,19476300730,14430,14420,14430,14410,4519
20231018,110500,19411128880,14420,14410,14420,14400,2859
20231018,110400,19369930800,14410,14400,14410,14400,1598
20231018,110300,19346919490,14400,14390,14400,14390,2655
20231018,110200,19308688960,14390,14390,14390,14380,5360
20231018,110100,19231563590,14390,14370,14390,14360,13205
20231018,110000,19041780660,14360,14380,14380,14360,3697
20231018,105900,18988659400,14370,14370,14380,14370,3142
20231018,105800,18943508630,14370,14380,14380,14370,5757
20231018,105700,18860780480,14370,14370,14380,14370,5085
20231018,105600,18787706790,14370,14370,14380,14370,409
20231018,105500,18781827820,14380,14380,14390,14370,14877
20231018,105400,18567927020,14390,14390,14400,14380,8545
20231018,105300,18444963450,14400,14400,14400,14390,2041
20231018,105200,18415588010,14400,14400,14400,14390,325
20231018,105100,18410910020,14390,14400,14400,14390,8491
20231018,105000,18288722420,14400,14390,14400,14390,460
20231018,104900,18282098800,14400,14400,14400,14390,1640
20231018,104800,18258484310,14400,14390,14400,14390,643
20231018,104700,18249229070,14390,14400,14400,14390,12768
20231018,104600,18065402920,14400,14410,14410,14400,4184
20231018,104500,18005153190,14410,14400,14410,14400,3116
20231018,104400,17960280050,14400,14410,14410,14400,1793
20231018,104300,17934453110,14410,14400,14410,14400,3197
20231018,104200,17888394980,14410,14420,14420,14400,13915
20231018,104100,17687909140,14420,14410,14420,14410,676
20231018,104000,17678163500,14420,14420,14420,14410,1041
20231018,103900,17663159720,14420,14420,14420,14410,3161
20231018,103800,17617606300,14420,14440,14440,14420,11645
20231018,103700,17449595100,14450,14440,14450,14440,4722
20231018,103600,17381405480,14440,14450,14450,14440,3446
20231018,103500,17331634650,14450,14450,14460,14450,1593
20231018,103400,17308615350,14450,14450,14460,14450,12038
20231018,103300,17134659510,14450,14440,14450,14430,3081
20231018,103200,17090171400,14430,14430,14440,14430,735
20231018,103100,17079564080,14440,14440,14440,14430,5126
20231018,103000,17005544900,14440,14450,14450,14440,4080
20231018,102900,16946601900,14450,14440,14450,14440,3078
20231018,102800,16902130460,14440,14440,14450,14430,2492
20231018,102700,16866146080,14440,14430,14440,14430,2495
20231018,102600,16830120790,14440,14450,14460,14440,20915
20231018,102500,16527928440,14450,14450,14450,14440,4545
20231018,102400,16462297720,14450,14440,14450,14440,2684
20231018,102300,16423540400,14440,14430,14450,14430,8007
20231018,102200,16307922040,14430,14430,14430,14430,6500
20231018,102100,16214127040,14430,14430,14430,14420,352
20231018,102000,16209048820,14430,14420,14430,14410,3807
20231018,101900,16154149070,14410,14420,14430,14410,6420
20231018,101800,16061567900,14420,14430,14430,14420,736
20231018,101700,16050948130,14430,14430,14430,14420,1454
20231018,101600,16029973050,14430,14420,14430,14420,1164
20231018,101500,16013182120,14420,14410,14420,14400,4202
20231018,101400,15952629770,14410,14400,14410,14390,7204
20231018,101300,15848856020,14390,14380,14400,14370,19088
20231018,101200,15574304790,14380,14380,14380,14370,3413
20231018,101100,15525242970,14370,14380,14390,14370,6867
20231018,101000,15426526780,14380,14390,14390,14380,4259
20231018,100900,15365275470,14390,14400,14410,14390,12599
20231018,100800,15183895700,14410,14410,14410,14400,3003
20231018,100700,15140649360,14410,14410,14420,14410,13941
20231018,100600,14939748950,14410,14420,14430,14410,8747
20231018,100500,14813609700,14430,14440,14440,14420,7644
20231018,100400,14703309900,14440,14450,14470,14420,20521
20231018,100300,14406833720,14450,14450,14450,14440,4143
20231018,100200,14346974430,14450,14450,14450,14440,3247
20231018,100100,14300062110,14450,14440,14450,14440,3033
20231018,100000,14256252750,14440,14430,14440,14430,6573
20231018,095900,14161372130,14440,14440,14450,14430,5072
20231018,095800,14088129710,14440,14450,14450,14440,1178
20231018,095700,14071115950,14450,14430,14450,14430,3817
20231018,095600,14016003330,14430,14420,14440,14420,7405
20231018,095500,13909201710,14420,14440,14440,14420,3135
20231018,095400,13863961600,14430,14440,14440,14430,11731
20231018,095300,13694654920,14430,14430,14440,14430,9800
20231018,095200,13553219090,14430,14440,14450,14430,4191
20231018,095100,13492701710,14450,14460,14460,14440,4625
20231018,095000,13425852390,14450,14440,14460,14440,26211
20231018,094900,13047214860,14440,14430,14440,14420,3510
20231018,094800,12996543390,14430,14430,14440,14430,4728
20231018,094700,12928315350,14430,14430,14440,14420,3235
20231018,094600,12881642150,14430,14420,14430,14420,5081
20231018,094500,12808360320,14430,14420,14430,14410,15747
20231018,094400,12581277720,14430,14470,14470,14430,18587
20231018,094300,12312665730,14480,14490,14490,14470,6416
20231018,094200,12219757870,14490,14490,14500,14480,6593
20231018,094100,12124219060,14490,14480,14490,14470,1059
20231018,094000,12108885020,14480,14460,14480,14450,8491
20231018,093900,11986086020,14460,14480,14480,14460,8930
20231018,093800,11856872250,14480,14490,14500,14470,11711
20231018,093700,11687252340,14490,14480,14490,14470,13502
20231018,093600,11491643360,14480,14510,14510,14470,12367
20231018,093500,11312438310,14500,14480,14510,14480,33435
20231018,093400,10827688540,14480,14490,14500,14480,14239
20231018,093300,10621388220,14500,14510,14510,14490,15308
20231018,093200,10399405880,14510,14470,14520,14470,86972
20231018,093100,9139153910,14460,14450,14470,14450,17449
20231018,093000,8886781440,14460,14440,14460,14430,10681
20231018,092900,8732483370,14450,14460,14460,14440,24325
20231018,092800,8380957380,14470,14460,14470,14450,14760
20231018,092700,8167515350,14460,14430,14470,14430,68670
20231018,092600,7175127860,14430,14450,14450,14420,14261
20231018,092500,6969248380,14450,14430,14450,14430,22751
20231018,092400,6640656200,14430,14420,14430,14410,10797
20231018,092300,6484896060,14420,14420,14430,14400,6528
20231018,092200,6390770290,14410,14400,14420,14400,6240
20231018,092100,6300820670,14410,14360,14410,14360,17983
20231018,092000,6042177300,14350,14340,14350,14340,8824
20231018,091900,5915597540,14330,14330,14350,14330,4029
20231018,091800,5857824700,14340,14350,14350,14330,9209
20231018,091700,5725740660,14350,14370,14380,14350,12335
20231018,091600,5548614280,14370,14380,14380,14370,6330
20231018,091500,5457645580,14370,14390,14390,14370,8150
20231018,091400,5340479080,14390,14400,14400,14390,8935
20231018,091300,5211878700,14400,14390,14400,14380,4107
20231018,091200,5152776290,14390,14420,14420,14390,23556
20231018,091100,4813575760,14430,14410,14430,14400,9567
20231018,091000,4675691170,14410,14390,14410,14390,8048
20231018,090900,4559808040,14390,14430,14440,14370,27213
20231018,090800,4167980230,14440,14450,14460,14430,30296
20231018,090700,3730234860,14450,14450,14460,14440,17577
20231018,090600,3476283660,14440,14420,14450,14410,24282
20231018,090500,3125805310,14420,14420,14430,14390,17929
20231018,090400,2867408170,14420,14380,14470,14380,73680
20231018,090300,1804308770,14380,14360,14380,14350,20450
20231018,090200,1510501570,14370,14390,14400,14360,21611
20231018,090100,1199634300,14390,14390,14440,14380,35675
20231018,090000,685344640,14390,14280,14390,14280,46774