stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190900,29629193130,13860,13860,13860,13860,186732
20231023,190800,29629193130,13860,13860,13860,13860,0
20231023,190700,29629193130,13860,13860,13860,13860,0
20231023,190600,29629193130,13860,13860,13860,13860,0
20231023,190500,29629193130,13860,13860,13860,13860,0
20231023,190400,29629193130,13860,13860,13860,13860,0
20231023,190300,29629193130,13860,13860,13860,13860,0
20231023,190200,29629193130,13860,13860,13860,13860,0
20231023,190100,29629193130,13860,13860,13860,13860,0
20231023,190000,29629193130,13860,13860,13860,13860,0
20231023,185900,29629193130,13860,13860,13860,13860,0
20231023,185800,29629193130,13860,13860,13860,13860,0
20231023,185700,29629193130,13860,13860,13860,13860,0
20231023,185600,29629193130,13860,13860,13860,13860,0
20231023,185500,29629193130,13860,13860,13860,13860,0
20231023,185400,29629193130,13860,13860,13860,13860,0
20231023,185300,29629193130,13860,13860,13860,13860,0
20231023,185200,29629193130,13860,13860,13860,13860,0
20231023,185100,29629193130,13860,13860,13860,13860,0
20231023,185000,29629193130,13860,13860,13860,13860,0
20231023,184900,29629193130,13860,13860,13860,13860,0
20231023,184800,29629193130,13860,13860,13860,13860,0
20231023,184700,29629193130,13860,13860,13860,13860,0
20231023,184600,29629193130,13860,13860,13860,13860,0
20231023,184500,29629193130,13860,13860,13860,13860,0
20231023,184400,29629193130,13860,13860,13860,13860,0
20231023,184300,29629193130,13860,13860,13860,13860,0
20231023,184200,29629193130,13860,13860,13860,13860,0
20231023,184100,29629193130,13860,13860,13860,13860,0
20231023,184000,29629193130,13860,13860,13860,13860,0
20231023,183900,29629193130,13860,13860,13860,13860,186732
20231023,183800,29629193130,13860,13860,13860,13860,0
20231023,183700,29629193130,13860,13860,13860,13860,0
20231023,183600,29629193130,13860,13860,13860,13860,0
20231023,183500,29629193130,13860,13860,13860,13860,0
20231023,183400,29629193130,13860,13860,13860,13860,0
20231023,183300,29629193130,13860,13860,13860,13860,0
20231023,183200,29629193130,13860,13860,13860,13860,0
20231023,183100,29629193130,13860,13860,13860,13860,0
20231023,183000,29629193130,13860,13860,13860,13860,0
20231023,182900,29629193130,13860,13860,13860,13860,0
20231023,182800,29629193130,13860,13860,13860,13860,0
20231023,182700,29629193130,13860,13860,13860,13860,0
20231023,182600,29629193130,13860,13860,13860,13860,0
20231023,182500,29629193130,13860,13860,13860,13860,0
20231023,182400,29629193130,13860,13860,13860,13860,0
20231023,182300,29629193130,13860,13860,13860,13860,0
20231023,182200,29629193130,13860,13860,13860,13860,0
20231023,182100,29629193130,13860,13860,13860,13860,0
20231023,182000,29629193130,13860,13860,13860,13860,0
20231023,181900,29629193130,13860,13860,13860,13860,0
20231023,181800,29629193130,13860,13860,13860,13860,0
20231023,181700,29629193130,13860,13860,13860,13860,0
20231023,181600,29629193130,13860,13860,13860,13860,0
20231023,181500,29629193130,13860,13860,13860,13860,0
20231023,181400,29629193130,13860,13860,13860,13860,0
20231023,181300,29629193130,13860,13860,13860,13860,0
20231023,181200,29629193130,13860,13860,13860,13860,0
20231023,181100,29629193130,13860,13860,13860,13860,0
20231023,181000,29629193130,13860,13860,13860,13860,0
20231023,180900,29629193130,13860,13860,13860,13860,186732
20231023,180800,29629193130,13860,13860,13860,13860,0
20231023,180700,29629193130,13860,13860,13860,13860,0
20231023,180600,29629193130,13860,13860,13860,13860,0
20231023,180500,29629193130,13860,13860,13860,13860,0
20231023,180400,29629193130,13860,13860,13860,13860,0
20231023,180300,29629193130,13860,13860,13860,13860,0
20231023,180200,29629193130,13860,13860,13860,13860,0
20231023,180100,29629193130,13860,13860,13860,13860,0
20231023,180000,29629193130,13860,13860,13860,13860,0
20231023,175900,29629193130,13860,13860,13860,13860,0
20231023,175800,29629193130,13860,13860,13860,13860,0
20231023,175700,29629193130,13860,13860,13860,13860,0
20231023,175600,29629193130,13860,13860,13860,13860,0
20231023,175500,29629193130,13860,13860,13860,13860,0
20231023,175400,29629193130,13860,13860,13860,13860,0
20231023,175300,29629193130,13860,13860,13860,13860,0
20231023,175200,29629193130,13860,13860,13860,13860,0
20231023,175100,29629193130,13860,13860,13860,13860,0
20231023,175000,29629193130,13860,13860,13860,13860,0
20231023,174900,29629193130,13860,13860,13860,13860,0
20231023,174800,29629193130,13860,13860,13860,13860,0
20231023,174700,29629193130,13860,13860,13860,13860,0
20231023,174600,29629193130,13860,13860,13860,13860,0
20231023,174500,29629193130,13860,13860,13860,13860,0
20231023,174400,29629193130,13860,13860,13860,13860,0
20231023,174300,29629193130,13860,13860,13860,13860,0
20231023,174200,29629193130,13860,13860,13860,13860,0
20231023,174100,29629193130,13860,13860,13860,13860,0
20231023,174000,29629193130,13860,13860,13860,13860,0
20231023,173900,29629193130,13860,13860,13860,13860,186732
20231023,173800,29629193130,13860,13860,13860,13860,0
20231023,173700,29629193130,13860,13860,13860,13860,0
20231023,173600,29629193130,13860,13860,13860,13860,0
20231023,173500,29629193130,13860,13860,13860,13860,0
20231023,173400,29629193130,13860,13860,13860,13860,0
20231023,173300,29629193130,13860,13860,13860,13860,0
20231023,173200,29629193130,13860,13860,13860,13860,0
20231023,173100,29629193130,13860,13860,13860,13860,0
20231023,173000,29629193130,13860,13860,13860,13860,0
20231023,172900,29629193130,13860,13860,13860,13860,0
20231023,172800,29629193130,13860,13860,13860,13860,0
20231023,172700,29629193130,13860,13860,13860,13860,0
20231023,172600,29629193130,13860,13860,13860,13860,0
20231023,172500,29629193130,13860,13860,13860,13860,0
20231023,172400,29629193130,13860,13860,13860,13860,0
20231023,172300,29629193130,13860,13860,13860,13860,0
20231023,172200,29629193130,13860,13860,13860,13860,0
20231023,172100,29629193130,13860,13860,13860,13860,0
20231023,172000,29629193130,13860,13860,13860,13860,0
20231023,171900,29629193130,13860,13860,13860,13860,0
20231023,171800,29629193130,13860,13860,13860,13860,0
20231023,171700,29629193130,13860,13860,13860,13860,0
20231023,171600,29629193130,13860,13860,13860,13860,0
20231023,171500,29629193130,13860,13860,13860,13860,0
20231023,171400,29629193130,13860,13860,13860,13860,0
20231023,171300,29629193130,13860,13860,13860,13860,0
20231023,171200,29629193130,13860,13860,13860,13860,0
20231023,171100,29629193130,13860,13860,13860,13860,0
20231023,171000,29629193130,13860,13860,13860,13860,0
20231023,170900,29629193130,13860,13860,13860,13860,186732
20231023,170800,29629193130,13860,13860,13860,13860,0
20231023,170700,29629193130,13860,13860,13860,13860,0
20231023,170600,29629193130,13860,13860,13860,13860,0
20231023,170500,29629193130,13860,13860,13860,13860,0
20231023,170400,29629193130,13860,13860,13860,13860,0
20231023,170300,29629193130,13860,13860,13860,13860,0
20231023,170200,29629193130,13860,13860,13860,13860,0
20231023,170100,29629193130,13860,13860,13860,13860,0
20231023,170000,29629193130,13860,13860,13860,13860,0
20231023,165900,29629193130,13860,13860,13860,13860,0
20231023,165800,29629193130,13860,13860,13860,13860,0
20231023,165700,29629193130,13860,13860,13860,13860,0
20231023,165600,29629193130,13860,13860,13860,13860,0
20231023,165500,29629193130,13860,13860,13860,13860,0
20231023,165400,29629193130,13860,13860,13860,13860,0
20231023,165300,29629193130,13860,13860,13860,13860,0
20231023,165200,29629193130,13860,13860,13860,13860,0
20231023,165100,29629193130,13860,13860,13860,13860,0
20231023,165000,29629193130,13860,13860,13860,13860,0
20231023,164900,29629193130,13860,13860,13860,13860,0
20231023,164800,29629193130,13860,13860,13860,13860,0
20231023,164700,29629193130,13860,13860,13860,13860,0
20231023,164600,29629193130,13860,13860,13860,13860,0
20231023,164500,29629193130,13860,13860,13860,13860,0
20231023,164400,29629193130,13860,13860,13860,13860,0
20231023,164300,29629193130,13860,13860,13860,13860,0
20231023,164200,29629193130,13860,13860,13860,13860,0
20231023,164100,29629193130,13860,13860,13860,13860,0
20231023,164000,29629193130,13860,13860,13860,13860,0
20231023,163900,29629193130,13860,13860,13860,13860,186732
20231023,163800,29629193130,13860,13860,13860,13860,0
20231023,163700,29629193130,13860,13860,13860,13860,0
20231023,163600,29629193130,13860,13860,13860,13860,0
20231023,163500,29629193130,13860,13860,13860,13860,0
20231023,163400,29629193130,13860,13860,13860,13860,0
20231023,163300,29629193130,13860,13860,13860,13860,0
20231023,163200,29629193130,13860,13860,13860,13860,0
20231023,163100,29629193130,13860,13860,13860,13860,0
20231023,163000,29629193130,13860,13860,13860,13860,0
20231023,162900,29629193130,13860,13860,13860,13860,0
20231023,162800,29629193130,13860,13860,13860,13860,0
20231023,162700,29629193130,13860,13860,13860,13860,0
20231023,162600,29629193130,13860,13860,13860,13860,0
20231023,162500,29629193130,13860,13860,13860,13860,0
20231023,162400,29629193130,13860,13860,13860,13860,0
20231023,162300,29629193130,13860,13860,13860,13860,0
20231023,162200,29629193130,13860,13860,13860,13860,0
20231023,162100,29629193130,13860,13860,13860,13860,0
20231023,162000,29629193130,13860,13860,13860,13860,0
20231023,161900,29629193130,13860,13860,13860,13860,0
20231023,161800,29629193130,13860,13860,13860,13860,0
20231023,161700,29629193130,13860,13860,13860,13860,0
20231023,161600,29629193130,13860,13860,13860,13860,0
20231023,161500,29629193130,13860,13860,13860,13860,0
20231023,161400,29629193130,13860,13860,13860,13860,0
20231023,161300,29629193130,13860,13860,13860,13860,0
20231023,161200,29629193130,13860,13860,13860,13860,0
20231023,161100,29629193130,13860,13860,13860,13860,0
20231023,161000,29629193130,13860,13860,13860,13860,0
20231023,160900,29629193130,13860,13860,13860,13860,186732
20231023,160800,29629193130,13860,13860,13860,13860,0
20231023,160700,29629193130,13860,13860,13860,13860,0
20231023,160600,29629193130,13860,13860,13860,13860,0
20231023,160500,29629193130,13860,13860,13860,13860,0
20231023,160400,29629193130,13860,13860,13860,13860,0
20231023,160300,29629193130,13860,13860,13860,13860,0
20231023,160200,29629193130,13860,13860,13860,13860,0
20231023,160100,29629193130,13860,13860,13860,13860,0
20231023,160000,29629193130,13860,13860,13860,13860,0
20231023,155900,29629193130,13860,13860,13860,13860,0
20231023,155800,29629193130,13860,13860,13860,13860,0
20231023,155700,29629193130,13860,13860,13860,13860,0
20231023,155600,29629193130,13860,13860,13860,13860,0
20231023,155500,29629193130,13860,13860,13860,13860,0
20231023,155400,29629193130,13860,13860,13860,13860,0
20231023,155300,29629193130,13860,13860,13860,13860,0
20231023,155200,29629193130,13860,13860,13860,13860,0
20231023,155100,29629193130,13860,13860,13860,13860,0
20231023,155000,29629193130,13860,13860,13860,13860,0
20231023,154900,29629193130,13860,13860,13860,13860,0
20231023,154800,29629193130,13860,13860,13860,13860,0
20231023,154700,29629193130,13860,13860,13860,13860,0
20231023,154600,29629193130,13860,13860,13860,13860,0
20231023,154500,29629193130,13860,13860,13860,13860,0
20231023,154400,29629193130,13860,13860,13860,13860,0
20231023,154300,29629193130,13860,13860,13860,13860,0
20231023,154200,29629193130,13860,13860,13860,13860,0
20231023,154100,29629193130,13860,13860,13860,13860,0
20231023,154000,29629193130,13860,13860,13860,13860,0
20231023,153900,29629193130,13860,13860,13860,13860,186732
20231023,153800,29629193130,13860,13860,13860,13860,0
20231023,153700,29629193130,13860,13860,13860,13860,0
20231023,153600,29629193130,13860,13860,13860,13860,0
20231023,153500,29629193130,13860,13860,13860,13860,0
20231023,153400,29629193130,13860,13860,13860,13860,0
20231023,153300,29629193130,13860,13860,13860,13860,0
20231023,153200,29629193130,13860,13860,13860,13860,0
20231023,153100,29629193130,13860,13860,13860,13860,0
20231023,153000,29629193130,13860,13860,13860,13860,186732
20231023,152900,27041087610,13830,13830,13830,13830,0
20231023,152800,27041087610,13830,13830,13830,13830,0
20231023,152700,27041087610,13830,13830,13830,13830,0
20231023,152600,27041087610,13830,13830,13830,13830,0
20231023,152500,27041087610,13830,13830,13830,13830,0
20231023,152400,27041087610,13830,13830,13830,13830,0
20231023,152300,27041087610,13830,13830,13830,13830,0
20231023,152200,27041087610,13830,13830,13830,13830,0
20231023,152100,27041087610,13830,13830,13830,13830,0
20231023,152000,27041087610,13830,13830,13830,13830,0
20231023,151900,27041087610,13830,13830,13840,13830,8375
20231023,151800,26925251150,13830,13830,13850,13830,12588
20231023,151700,26751086910,13840,13830,13840,13830,6324
20231023,151600,26663613140,13830,13830,13830,13820,3147
20231023,151500,26620103200,13830,13840,13840,13820,7928
20231023,151400,26510472820,13840,13840,13840,13830,6080
20231023,151300,26426373500,13840,13840,13840,13830,4574
20231023,151200,26363098500,13830,13840,13840,13830,2860
20231023,151100,26323535740,13840,13830,13840,13830,6418
20231023,151000,26234723970,13840,13840,13840,13830,5604
20231023,150900,26157189450,13830,13840,13850,13830,3276
20231023,150800,26111846790,13840,13840,13850,13840,4204
20231023,150700,26053659290,13850,13840,13850,13830,3247
20231023,150600,26008718670,13840,13830,13840,13830,1890
20231023,150500,25982565340,13830,13830,13840,13830,2024
20231023,150400,25954566720,13840,13840,13840,13830,2029
20231023,150300,25926498900,13840,13850,13850,13830,2689
20231023,150200,25889287330,13860,13860,13870,13850,3980
20231023,150100,25834133200,13860,13830,13870,13830,18481
20231023,150000,25578343690,13830,13820,13830,13810,5854
20231023,145900,25497458160,13810,13820,13820,13810,33192
20231023,145800,25038955110,13820,13820,13820,13810,4386
20231023,145700,24978354870,13820,13830,13830,13810,2920
20231023,145600,24938009230,13830,13820,13830,13820,7730
20231023,145500,24831176110,13820,13830,13830,13820,9169
20231023,145400,24704456680,13830,13820,13830,13820,3144
20231023,145300,24660996950,13830,13830,13830,13820,1240
20231023,145200,24643859760,13820,13850,13850,13820,7108
20231023,145100,24545519850,13850,13820,13850,13820,5692
20231023,145000,24466782990,13830,13830,13830,13820,3526
20231023,144900,24418027750,13830,13830,13830,13820,4718
20231023,144800,24352785890,13820,13830,13830,13820,3962
20231023,144700,24297996900,13830,13830,13830,13820,1177
20231023,144600,24281726930,13820,13830,13830,13820,995
20231023,144500,24267972200,13830,13820,13830,13820,2502
20231023,144400,24233374300,13820,13830,13830,13820,1771
20231023,144300,24208896680,13830,13830,13830,13820,3598
20231023,144200,24159137680,13820,13820,13830,13820,3626
20231023,144100,24109006870,13830,13830,13830,13820,1856
20231023,144000,24083348370,13830,13820,13830,13820,1817
20231023,143900,24058224090,13830,13840,13840,13820,8666
20231023,143800,23938378970,13840,13830,13840,13830,4849
20231023,143700,23871315240,13830,13840,13850,13830,8820
20231023,143600,23749274630,13850,13850,13850,13840,721
20231023,143500,23739292900,13850,13850,13850,13840,1477
20231023,143400,23718847660,13850,13850,13850,13840,772
20231023,143300,23708159080,13850,13840,13850,13840,592
20231023,143200,23699964000,13840,13860,13860,13840,2847
20231023,143100,23660533950,13850,13860,13860,13850,1639
20231023,143000,23637830950,13860,13870,13880,13850,5674
20231023,142900,23559148270,13880,13870,13880,13870,1134
20231023,142800,23543410070,13880,13870,13890,13870,24255
20231023,142700,23206566460,13880,13880,13880,13870,2075
20231023,142600,23177765660,13880,13880,13880,13870,669
20231023,142500,23168486010,13880,13870,13880,13870,2038
20231023,142400,23140216100,13880,13880,13880,13870,1989
20231023,142300,23112613350,13880,13880,13880,13870,2129
20231023,142200,23083081710,13880,13870,13880,13870,2003
20231023,142100,23055296570,13880,13880,13880,13870,2562
20231023,142000,23019749250,13880,13880,13880,13870,1629
20231023,141900,22997152630,13880,13880,13880,13870,1557
20231023,141800,22975554990,13880,13880,13880,13870,2704
20231023,141700,22938047530,13880,13880,13880,13870,1606
20231023,141600,22915759230,13870,13870,13880,13870,462
20231023,141500,22909351000,13870,13880,13880,13870,2107
20231023,141400,22880124070,13870,13870,13880,13870,2041
20231023,141300,22851797070,13880,13870,13880,13870,2299
20231023,141200,22819905500,13880,13880,13880,13870,554
20231023,141100,22812218650,13880,13890,13890,13870,1331
20231023,141000,22793744040,13890,13880,13890,13880,488
20231023,140900,22786969910,13880,13890,13900,13880,2550
20231023,140800,22751552300,13900,13870,13900,13870,16712
20231023,140700,22519595500,13870,13870,13870,13860,533
20231023,140600,22512204050,13870,13860,13870,13850,2377
20231023,140500,22479261740,13850,13860,13860,13850,3259
20231023,140400,22434120690,13860,13850,13860,13840,5218
20231023,140300,22361859600,13840,13840,13850,13840,4528
20231023,140200,22299189730,13840,13850,13850,13840,3068
20231023,140100,22256726540,13850,13850,13850,13840,2309
20231023,140000,22224761990,13850,13860,13860,13850,4265
20231023,135900,22165689480,13860,13850,13860,13850,1387
20231023,135800,22146478100,13850,13850,13860,13840,3242
20231023,135700,22101580050,13850,13860,13870,13840,5892
20231023,135600,22019922600,13870,13860,13870,13830,21956
20231023,135500,21715896220,13870,13860,13870,13860,899
20231023,135400,21703427680,13860,13860,13870,13860,4163
20231023,135300,21645725470,13870,13870,13870,13860,1354
20231023,135200,21626953670,13870,13860,13870,13860,1134
20231023,135100,21611234550,13860,13870,13870,13850,5481
20231023,135000,21535268240,13860,13870,13870,13860,819
20231023,134900,21523912640,13870,13870,13870,13860,2183
20231023,134800,21493649270,13870,13870,13870,13850,14286
20231023,134700,21295631020,13860,13860,13870,13860,480
20231023,134600,21288974840,13860,13850,13870,13850,1238
20231023,134500,21271816330,13850,13870,13870,13850,1258
20231023,134400,21254380320,13870,13860,13870,13860,1438
20231023,134300,21234448800,13870,13870,13870,13860,252
20231023,134200,21230955720,13860,13870,13870,13860,363
20231023,134100,21225921610,13860,13860,13870,13860,2953
20231023,134000,21184992260,13860,13870,13870,13860,3769
20231023,133900,21132753610,13870,13870,13870,13860,477
20231023,133800,21126138690,13870,13880,13880,13870,1223
20231023,133700,21109174470,13880,13870,13880,13870,1437
20231023,133600,21089229140,13870,13880,13880,13860,7515
20231023,133500,20985034030,13880,13890,13890,13880,4865
20231023,133400,20917505170,13890,13890,13900,13890,2783
20231023,133300,20878848220,13900,13900,13900,13890,2895
20231023,133200,20838607780,13900,13910,13910,13900,1482
20231023,133100,20818005890,13900,13900,13910,13900,866
20231023,133000,20805968060,13900,13900,13910,13900,704
20231023,132900,20796175720,13910,13910,13910,13900,5266
20231023,132800,20722971340,13910,13910,13910,13900,411
20231023,132700,20717255420,13910,13920,13920,13910,2403
20231023,132600,20683826860,13910,13920,13920,13910,1170
20231023,132500,20667547620,13910,13910,13920,13910,3456
20231023,132400,20619470800,13920,13910,13920,13910,448
20231023,132300,20613234850,13920,13920,13920,13910,3191
20231023,132200,20568820340,13920,13920,13920,13910,1907
20231023,132100,20542291400,13920,13920,13920,13910,1145
20231023,132000,20526355210,13920,13910,13920,13910,1399
20231023,131900,20506881600,13920,13910,13920,13910,454
20231023,131800,20500563030,13910,13920,13920,13910,1312
20231023,131700,20482304090,13910,13920,13920,13910,3272
20231023,131600,20436758060,13920,13910,13920,13900,12935
20231023,131500,20256854660,13900,13910,13910,13900,3359
20231023,131400,20210153410,13910,13910,13910,13900,2042
20231023,131300,20181749310,13910,13900,13910,13900,5889
20231023,131200,20099891860,13900,13900,13900,13890,723
20231023,131100,20089842250,13900,13890,13900,13890,2253
20231023,131000,20058546830,13890,13900,13900,13890,710
20231023,130900,20048682630,13900,13900,13900,13890,1619
20231023,130800,20026185830,13900,13890,13900,13890,523
20231023,130700,20018919300,13890,13890,13900,13890,1625
20231023,130600,19996346880,13890,13900,13900,13890,782
20231023,130500,19985479370,13890,13890,13900,13890,974
20231023,130400,19971944480,13900,13900,13900,13890,2362
20231023,130300,19939130740,13900,13900,13900,13890,3328
20231023,130200,19892896140,13890,13900,13900,13890,1179
20231023,130100,19876509130,13900,13870,13900,13860,17189
20231023,130000,19637947520,13870,13870,13870,13850,1953
20231023,125900,19610878920,13870,13880,13880,13870,3547
20231023,125800,19561669040,13870,13870,13880,13870,1491
20231023,125700,19540985350,13880,13880,13880,13870,497
20231023,125600,19534090020,13870,13880,13880,13870,2015
20231023,125500,19506138550,13880,13850,13880,13840,3327
20231023,125400,19460021750,13850,13850,13860,13840,1664
20231023,125300,19436973870,13860,13840,13860,13840,2964
20231023,125200,19395935600,13850,13850,13850,13840,2405
20231023,125100,19362647290,13850,13840,13850,13840,847
20231023,125000,19350921080,13840,13870,13870,13840,6697
20231023,124900,19258169100,13860,13860,13870,13860,723
20231023,124800,19248146920,13860,13860,13870,13860,1717
20231023,124700,19224345360,13860,13860,13870,13850,2255
20231023,124600,19193089630,13870,13870,13870,13860,1053
20231023,124500,19178486240,13870,13850,13870,13850,1600
20231023,124400,19156311250,13850,13850,13860,13850,2270
20231023,124300,19124865060,13860,13860,13870,13850,3817
20231023,124200,19071960020,13860,13860,13860,13830,11743
20231023,124100,18909381540,13860,13860,13860,13860,333
20231023,124000,18904766160,13860,13860,13860,13850,1969
20231023,123900,18877493090,13860,13860,13860,13850,709
20231023,123800,18867668260,13860,13860,13860,13850,92
20231023,123700,18866393150,13860,13860,13860,13840,7109
20231023,123600,18767945390,13860,13870,13870,13860,546
20231023,123500,18760374620,13870,13860,13870,13850,1701
20231023,123400,18736799320,13860,13860,13860,13850,1278
20231023,123300,18719086960,13860,13850,13860,13850,609
20231023,123200,18710649130,13850,13850,13850,13840,10504
20231023,123100,18565221840,13850,13850,13850,13840,826
20231023,123000,18553783910,13850,13840,13850,13830,4249
20231023,122900,18494976100,13840,13840,13840,13840,4473
20231023,122800,18433069780,13840,13830,13840,13820,4385
20231023,122700,18372429620,13830,13820,13830,13820,2226
20231023,122600,18341658540,13830,13820,13830,13820,3332
20231023,122500,18295607630,13820,13830,13830,13820,1686
20231023,122400,18272300600,13830,13840,13840,13820,294
20231023,122300,18268234590,13830,13830,13840,13830,3643
20231023,122200,18217848900,13840,13820,13840,13820,11500
20231023,122100,18058814970,13830,13840,13840,13830,7596
20231023,122000,17953755360,13840,13840,13840,13830,1405
20231023,121900,17934314410,13840,13830,13840,13830,7113
20231023,121800,17835934610,13840,13850,13850,13830,1237
20231023,121700,17818814540,13850,13850,13850,13840,2787
20231023,121600,17780239320,13850,13850,13860,13840,2273
20231023,121500,17748762370,13850,13860,13860,13850,514
20231023,121400,17741639400,13860,13850,13860,13840,1555
20231023,121300,17720100460,13850,13850,13850,13840,931
20231023,121200,17707206430,13850,13850,13850,13840,1285
20231023,121100,17689409630,13850,13840,13850,13840,2961
20231023,121000,17648425260,13840,13830,13840,13830,2413
20231023,120900,17615050250,13840,13830,13840,13820,1547
20231023,120800,17593654480,13840,13860,13860,13830,24759
20231023,120700,17251044560,13850,13870,13870,13850,2558
20231023,120600,17215590980,13870,13870,13870,13860,1946
20231023,120500,17188610440,13870,13870,13870,13860,390
20231023,120400,17183203590,13870,13870,13870,13870,448
20231023,120300,17176989830,13870,13870,13870,13860,752
20231023,120200,17166563430,13870,13860,13870,13860,359
20231023,120100,17161585210,13860,13870,13880,13860,880
20231023,120000,17149382610,13870,13850,13880,13850,8273
20231023,115900,17034678270,13850,13860,13860,13850,2328
20231023,115800,17002416560,13870,13860,13870,13860,3399
20231023,115700,16955302560,13870,13870,13870,13860,645
20231023,115600,16946357870,13860,13870,13870,13860,856
20231023,115500,16934489850,13860,13870,13870,13860,1084
20231023,115400,16919458280,13870,13870,13870,13860,579
20231023,115300,16911430580,13860,13870,13870,13860,4873
20231023,115200,16843883910,13870,13860,13870,13860,1102
20231023,115100,16828602380,13860,13870,13870,13860,2031
20231023,115000,16800448920,13870,13860,13870,13860,395
20231023,114900,16794971740,13860,13870,13870,13860,5482
20231023,114800,16718986260,13870,13870,13870,13870,1689
20231023,114700,16695559830,13870,13870,13880,13870,358
20231023,114600,16690592080,13870,13870,13880,13870,759
20231023,114500,16680064380,13870,13870,13870,13860,2417
20231023,114400,16646544690,13870,13870,13880,13860,6188
20231023,114300,16560718630,13880,13880,13880,13870,391
20231023,114200,16555291590,13880,13890,13890,13870,5063
20231023,114100,16485010770,13890,13900,13900,13880,2089
20231023,114000,16455992880,13900,13890,13900,13880,5677
20231023,113900,16377141380,13890,13890,13890,13880,2514
20231023,113800,16342222140,13890,13900,13900,13890,258
20231023,113700,16338636710,13890,13910,13920,13890,7192
20231023,113600,16238682900,13920,13920,13920,13920,311
20231023,113500,16234353780,13920,13930,13930,13910,1724
20231023,113400,16210354980,13930,13940,13940,13930,1284
20231023,113300,16192468370,13930,13920,13930,13920,4610
20231023,113200,16128282360,13920,13920,13920,13910,3843
20231023,113100,16074790420,13910,13920,13920,13910,2095
20231023,113000,16045645250,13920,13910,13940,13900,3233
20231023,112900,16000629170,13910,13920,13920,13910,1988
20231023,112800,15972971970,13920,13920,13930,13920,1341
20231023,112700,15954302600,13920,13920,13920,13910,1772
20231023,112600,15929636790,13910,13920,13920,13900,3359
20231023,112500,15882926560,13910,13920,13930,13910,2639
20231023,112400,15846209490,13920,13920,13920,13910,1516
20231023,112300,15825107080,13920,13920,13920,13910,1032
20231023,112200,15810741740,13920,13920,13920,13910,3974
20231023,112100,15755447790,13920,13920,13930,13920,1449
20231023,112000,15735277640,13910,13900,13910,13890,4064
20231023,111900,15678783030,13890,13890,13900,13890,691
20231023,111800,15669181180,13900,13890,13900,13890,2639
20231023,111700,15632525320,13890,13900,13900,13890,5047
20231023,111600,15562414160,13900,13910,13920,13900,21076
20231023,111500,15269224150,13910,13920,13930,13910,6177
20231023,111400,15183239830,13930,13930,13940,13920,7693
20231023,111300,15076086620,13930,13910,13930,13910,1520
20231023,111200,15054933680,13920,13900,13940,13900,8649
20231023,111100,14934548110,13910,13900,13910,13900,3844
20231023,111000,14881105440,13910,13900,13910,13900,689
20231023,110900,14871521680,13910,13910,13910,13900,647
20231023,110800,14862522470,13900,13910,13910,13900,1199
20231023,110700,14845850550,13910,13910,13910,13900,4285
20231023,110600,14786287870,13900,13910,13910,13900,1048
20231023,110500,14771716670,13910,13910,13910,13900,2042
20231023,110400,14743326330,13910,13920,13920,13910,4461
20231023,110300,14681267860,13920,13930,13930,13920,974
20231023,110200,14667708360,13930,13930,13930,13920,1598
20231023,110100,14645458580,13920,13920,13930,13910,3290
20231023,110000,14599658580,13920,13920,13930,13910,2062
20231023,105900,14570956170,13930,13930,13930,13920,2380
20231023,105800,14537819530,13920,13960,13960,13920,6348
20231023,105700,14449370110,13950,13960,13960,13950,1057
20231023,105600,14434614430,13960,13980,13980,13950,5083
20231023,105500,14363620250,13980,13970,13980,13960,1907
20231023,105400,14336972060,13980,13990,14000,13970,3897
20231023,105300,14282496840,13990,13980,14000,13970,4136
20231023,105200,14224647210,13980,13970,13990,13960,14512
20231023,105100,14021854700,13970,13980,13980,13960,2528
20231023,105000,13986537670,13980,13940,13980,13940,7643
20231023,104900,13879772620,13930,13970,13970,13930,4423
20231023,104800,13818103290,13960,13960,13970,13930,10534
20231023,104700,13671163650,13950,13950,13960,13940,2500
20231023,104600,13636290580,13970,13950,13970,13940,10736
20231023,104500,13486504120,13950,13960,13960,13950,1134
20231023,104400,13470677350,13960,13970,13970,13960,1580
20231023,104300,13448620450,13970,13970,13970,13960,1335
20231023,104200,13429981160,13960,13940,13970,13940,5414
20231023,104100,13354395840,13940,13960,13960,13930,12459
20231023,104000,13180602260,13960,13990,13990,13960,3976
20231023,103900,13125032800,13990,13990,13990,13980,416
20231023,103800,13119213450,13990,13990,14000,13980,1561
20231023,103700,13097367310,13990,14000,14000,13990,6930
20231023,103600,13000372130,14000,14000,14010,13990,8792
20231023,103500,12877285240,14000,13990,14000,13980,9079
20231023,103400,12750222600,13990,13950,13990,13950,25021
20231023,103300,12400636130,13950,13950,13960,13950,3054
20231023,103200,12358031580,13960,13960,13960,13950,8646
20231023,103100,12237334180,13960,13960,13960,13950,1215
20231023,103000,12220372790,13960,13960,13970,13950,2476
20231023,102900,12185803300,13960,13960,13970,13950,7409
20231023,102800,12082392850,13960,13950,13970,13950,5740
20231023,102700,12002282240,13950,13960,13960,13940,3323
20231023,102600,11955927020,13950,13950,13960,13950,2706
20231023,102500,11918176460,13950,13930,13950,13930,4182
20231023,102400,11859866140,13930,13910,13930,13910,7399
20231023,102300,11756867560,13910,13910,13910,13900,877
20231023,102200,11744672700,13900,13890,13910,13890,1848
20231023,102100,11718984740,13900,13890,13910,13890,4906
20231023,102000,11650775420,13900,13900,13900,13890,3362
20231023,101900,11604058420,13890,13890,13900,13890,4477
20231023,101800,11541868730,13900,13890,13900,13890,902
20231023,101700,11529336450,13890,13890,13900,13890,3414
20231023,101600,11481904820,13890,13880,13900,13880,6743
20231023,101500,11388277280,13870,13870,13880,13860,4716
20231023,101400,11322865040,13880,13890,13890,13870,4485
20231023,101300,11260639140,13890,13870,13900,13870,6092
20231023,101200,11176064710,13880,13860,13880,13860,2401
20231023,101100,11142764960,13870,13860,13870,13860,957
20231023,101000,11129494630,13860,13880,13880,13860,2570
20231023,100900,11093829290,13880,13880,13890,13880,867
20231023,100800,11081793050,13880,13870,13890,13860,2102
20231023,100700,11052635510,13860,13870,13870,13860,1234
20231023,100600,11035524420,13860,13870,13870,13860,1770
20231023,100500,11010977730,13870,13860,13870,13860,2698
20231023,100400,10973564090,13870,13880,13880,13860,3788
20231023,100300,10921025710,13880,13910,13910,13870,8662
20231023,100200,10800693970,13900,13880,13910,13880,5661
20231023,100100,10722041890,13880,13880,13890,13880,2031
20231023,100000,10693851140,13880,13870,13880,13860,6776
20231023,095900,10599859770,13880,13870,13880,13860,5668
20231023,095800,10521239820,13860,13880,13900,13860,9043
20231023,095700,10395698650,13880,13900,13910,13860,6812
20231023,095600,10301078790,13890,13890,13910,13890,2267
20231023,095500,10269584040,13890,13920,13920,13890,7166
20231023,095400,10169920370,13920,13930,13940,13920,6457
20231023,095300,10079999390,13920,13920,13930,13920,3448
20231023,095200,10031986730,13920,13910,13930,13910,5295
20231023,095100,9958271720,13910,13920,13920,13910,4130
20231023,095000,9900805360,13920,13900,13920,13890,7946
20231023,094900,9790330010,13900,13910,13910,13890,3066
20231023,094800,9747717720,13900,13900,13900,13890,4944
20231023,094700,9679013740,13900,13870,13900,13870,4192
20231023,094600,9620811610,13870,13860,13880,13860,5788
20231023,094500,9540550500,13860,13880,13880,13850,16865
20231023,094400,9306644380,13890,13880,13890,13880,7027
20231023,094300,9209053780,13890,13900,13900,13880,3264
20231023,094200,9163717900,13890,13920,13920,13890,6097
20231023,094100,9078929110,13910,13910,13930,13910,3256
20231023,094000,9033622790,13900,13900,13920,13890,4219
20231023,093900,8974952300,13900,13870,13910,13870,11968
20231023,093800,8808692060,13880,13880,13890,13870,7229
20231023,093700,8708356040,13880,13870,13890,13860,4833
20231023,093600,8641315990,13870,13870,13870,13850,3574
20231023,093500,8591772290,13870,13870,13870,13860,5073
20231023,093400,8521430680,13860,13850,13870,13850,5219
20231023,093300,8449101280,13860,13860,13860,13850,3335
20231023,093200,8402901940,13860,13840,13870,13820,8564
20231023,093100,8284309060,13840,13830,13840,13800,14289
20231023,093000,8086892850,13830,13830,13850,13830,5435
20231023,092900,8011695630,13830,13820,13830,13810,5695
20231023,092800,7932979090,13820,13830,13830,13810,5218
20231023,092700,7860854960,13830,13810,13840,13800,7619
20231023,092600,7755609010,13810,13840,13840,13810,13831
20231023,092500,7564357710,13840,13870,13870,13830,12183
20231023,092400,7395660450,13870,13840,13870,13830,14096
20231023,092300,7200495430,13850,13900,13900,13840,20531
20231023,092200,6915811310,13900,13910,13910,13890,5087
20231023,092100,6845109570,13910,13910,13920,13900,6823
20231023,092000,6750205410,13910,13920,13930,13900,10767
20231023,091900,6600440870,13920,13920,13930,13910,9329
20231023,091800,6470598160,13910,13910,13940,13900,10476
20231023,091700,6324814000,13900,13920,13930,13900,15538
20231023,091600,6108660070,13920,13990,13990,13920,15728
20231023,091500,5889255790,13990,14000,14010,13990,9646
20231023,091400,5754211820,14000,14000,14000,13990,9430
20231023,091300,5622234070,14000,13990,14000,13990,13965
20231023,091200,5426788580,13990,13980,13990,13970,10092
20231023,091100,5285658650,13980,14020,14020,13940,41906
20231023,091000,4699364060,14020,14040,14050,14010,19983
20231023,090900,4418999230,14030,14010,14040,14000,19286
20231023,090800,4148712700,14000,13950,14010,13950,38754
20231023,090700,3606622460,13950,13910,13950,13900,23167
20231023,090600,3283692270,13910,13900,13920,13860,16800
20231023,090500,3050358550,13900,13900,13940,13890,31134
20231023,090400,2617330160,13890,13880,13910,13860,16192
20231023,090300,2392441170,13870,13880,13900,13860,17088
20231023,090200,2155362440,13880,13910,13930,13870,23260
20231023,090100,1832129010,13920,13930,13950,13880,30649
20231023,090000,1405630880,13890,13830,13960,13830,97829