stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,194600,11456376730,14250,14250,14250,14250,26604
20231017,194500,11456376730,14250,14250,14250,14250,0
20231017,194400,11456376730,14250,14250,14250,14250,0
20231017,194300,11456376730,14250,14250,14250,14250,0
20231017,194200,11456376730,14250,14250,14250,14250,0
20231017,194100,11456376730,14250,14250,14250,14250,0
20231017,194000,11456376730,14250,14250,14250,14250,0
20231017,193900,11456376730,14250,14250,14250,14250,0
20231017,193800,11456376730,14250,14250,14250,14250,0
20231017,193700,11456376730,14250,14250,14250,14250,0
20231017,193600,11456376730,14250,14250,14250,14250,0
20231017,193500,11456376730,14250,14250,14250,14250,0
20231017,193400,11456376730,14250,14250,14250,14250,0
20231017,193300,11456376730,14250,14250,14250,14250,0
20231017,193200,11456376730,14250,14250,14250,14250,0
20231017,193100,11456376730,14250,14250,14250,14250,0
20231017,193000,11456376730,14250,14250,14250,14250,0
20231017,192900,11456376730,14250,14250,14250,14250,0
20231017,192800,11456376730,14250,14250,14250,14250,0
20231017,192700,11456376730,14250,14250,14250,14250,0
20231017,192600,11456376730,14250,14250,14250,14250,0
20231017,192500,11456376730,14250,14250,14250,14250,0
20231017,192400,11456376730,14250,14250,14250,14250,0
20231017,192300,11456376730,14250,14250,14250,14250,0
20231017,192200,11456376730,14250,14250,14250,14250,0
20231017,192100,11456376730,14250,14250,14250,14250,0
20231017,192000,11456376730,14250,14250,14250,14250,0
20231017,191900,11456376730,14250,14250,14250,14250,0
20231017,191800,11456376730,14250,14250,14250,14250,0
20231017,191700,11456376730,14250,14250,14250,14250,0
20231017,191600,11456376730,14250,14250,14250,14250,26604
20231017,191500,11456376730,14250,14250,14250,14250,0
20231017,191400,11456376730,14250,14250,14250,14250,0
20231017,191300,11456376730,14250,14250,14250,14250,0
20231017,191200,11456376730,14250,14250,14250,14250,0
20231017,191100,11456376730,14250,14250,14250,14250,0
20231017,191000,11456376730,14250,14250,14250,14250,0
20231017,190900,11456376730,14250,14250,14250,14250,0
20231017,190800,11456376730,14250,14250,14250,14250,0
20231017,190700,11456376730,14250,14250,14250,14250,0
20231017,190600,11456376730,14250,14250,14250,14250,0
20231017,190500,11456376730,14250,14250,14250,14250,0
20231017,190400,11456376730,14250,14250,14250,14250,0
20231017,190300,11456376730,14250,14250,14250,14250,0
20231017,190200,11456376730,14250,14250,14250,14250,0
20231017,190100,11456376730,14250,14250,14250,14250,0
20231017,190000,11456376730,14250,14250,14250,14250,0
20231017,185900,11456376730,14250,14250,14250,14250,0
20231017,185800,11456376730,14250,14250,14250,14250,0
20231017,185700,11456376730,14250,14250,14250,14250,0
20231017,185600,11456376730,14250,14250,14250,14250,0
20231017,185500,11456376730,14250,14250,14250,14250,0
20231017,185400,11456376730,14250,14250,14250,14250,0
20231017,185300,11456376730,14250,14250,14250,14250,0
20231017,185200,11456376730,14250,14250,14250,14250,0
20231017,185100,11456376730,14250,14250,14250,14250,0
20231017,185000,11456376730,14250,14250,14250,14250,0
20231017,184900,11456376730,14250,14250,14250,14250,0
20231017,184800,11456376730,14250,14250,14250,14250,0
20231017,184700,11456376730,14250,14250,14250,14250,0
20231017,184600,11456376730,14250,14250,14250,14250,26604
20231017,184500,11456376730,14250,14250,14250,14250,0
20231017,184400,11456376730,14250,14250,14250,14250,0
20231017,184300,11456376730,14250,14250,14250,14250,0
20231017,184200,11456376730,14250,14250,14250,14250,0
20231017,184100,11456376730,14250,14250,14250,14250,0
20231017,184000,11456376730,14250,14250,14250,14250,0
20231017,183900,11456376730,14250,14250,14250,14250,0
20231017,183800,11456376730,14250,14250,14250,14250,0
20231017,183700,11456376730,14250,14250,14250,14250,0
20231017,183600,11456376730,14250,14250,14250,14250,0
20231017,183500,11456376730,14250,14250,14250,14250,0
20231017,183400,11456376730,14250,14250,14250,14250,0
20231017,183300,11456376730,14250,14250,14250,14250,0
20231017,183200,11456376730,14250,14250,14250,14250,0
20231017,183100,11456376730,14250,14250,14250,14250,0
20231017,183000,11456376730,14250,14250,14250,14250,0
20231017,182900,11456376730,14250,14250,14250,14250,0
20231017,182800,11456376730,14250,14250,14250,14250,0
20231017,182700,11456376730,14250,14250,14250,14250,0
20231017,182600,11456376730,14250,14250,14250,14250,0
20231017,182500,11456376730,14250,14250,14250,14250,0
20231017,182400,11456376730,14250,14250,14250,14250,0
20231017,182300,11456376730,14250,14250,14250,14250,0
20231017,182200,11456376730,14250,14250,14250,14250,0
20231017,182100,11456376730,14250,14250,14250,14250,0
20231017,182000,11456376730,14250,14250,14250,14250,0
20231017,181900,11456376730,14250,14250,14250,14250,0
20231017,181800,11456376730,14250,14250,14250,14250,0
20231017,181700,11456376730,14250,14250,14250,14250,0
20231017,181600,11456376730,14250,14250,14250,14250,26604
20231017,181500,11456376730,14250,14250,14250,14250,0
20231017,181400,11456376730,14250,14250,14250,14250,0
20231017,181300,11456376730,14250,14250,14250,14250,0
20231017,181200,11456376730,14250,14250,14250,14250,0
20231017,181100,11456376730,14250,14250,14250,14250,0
20231017,181000,11456376730,14250,14250,14250,14250,0
20231017,180900,11456376730,14250,14250,14250,14250,0
20231017,180800,11456376730,14250,14250,14250,14250,0
20231017,180700,11456376730,14250,14250,14250,14250,0
20231017,180600,11456376730,14250,14250,14250,14250,0
20231017,180500,11456376730,14250,14250,14250,14250,0
20231017,180400,11456376730,14250,14250,14250,14250,0
20231017,180300,11456376730,14250,14250,14250,14250,0
20231017,180200,11456376730,14250,14250,14250,14250,0
20231017,180100,11456376730,14250,14250,14250,14250,0
20231017,180000,11456376730,14250,14250,14250,14250,0
20231017,175900,11456376730,14250,14250,14250,14250,0
20231017,175800,11456376730,14250,14250,14250,14250,0
20231017,175700,11456376730,14250,14250,14250,14250,0
20231017,175600,11456376730,14250,14250,14250,14250,0
20231017,175500,11456376730,14250,14250,14250,14250,0
20231017,175400,11456376730,14250,14250,14250,14250,0
20231017,175300,11456376730,14250,14250,14250,14250,0
20231017,175200,11456376730,14250,14250,14250,14250,0
20231017,175100,11456376730,14250,14250,14250,14250,0
20231017,175000,11456376730,14250,14250,14250,14250,0
20231017,174900,11456376730,14250,14250,14250,14250,0
20231017,174800,11456376730,14250,14250,14250,14250,0
20231017,174700,11456376730,14250,14250,14250,14250,0
20231017,174600,11456376730,14250,14250,14250,14250,26604
20231017,174500,11456376730,14250,14250,14250,14250,0
20231017,174400,11456376730,14250,14250,14250,14250,0
20231017,174300,11456376730,14250,14250,14250,14250,0
20231017,174200,11456376730,14250,14250,14250,14250,0
20231017,174100,11456376730,14250,14250,14250,14250,0
20231017,174000,11456376730,14250,14250,14250,14250,0
20231017,173900,11456376730,14250,14250,14250,14250,0
20231017,173800,11456376730,14250,14250,14250,14250,0
20231017,173700,11456376730,14250,14250,14250,14250,0
20231017,173600,11456376730,14250,14250,14250,14250,0
20231017,173500,11456376730,14250,14250,14250,14250,0
20231017,173400,11456376730,14250,14250,14250,14250,0
20231017,173300,11456376730,14250,14250,14250,14250,0
20231017,173200,11456376730,14250,14250,14250,14250,0
20231017,173100,11456376730,14250,14250,14250,14250,0
20231017,173000,11456376730,14250,14250,14250,14250,0
20231017,172900,11456376730,14250,14250,14250,14250,0
20231017,172800,11456376730,14250,14250,14250,14250,0
20231017,172700,11456376730,14250,14250,14250,14250,0
20231017,172600,11456376730,14250,14250,14250,14250,0
20231017,172500,11456376730,14250,14250,14250,14250,0
20231017,172400,11456376730,14250,14250,14250,14250,0
20231017,172300,11456376730,14250,14250,14250,14250,0
20231017,172200,11456376730,14250,14250,14250,14250,0
20231017,172100,11456376730,14250,14250,14250,14250,0
20231017,172000,11456376730,14250,14250,14250,14250,0
20231017,171900,11456376730,14250,14250,14250,14250,0
20231017,171800,11456376730,14250,14250,14250,14250,0
20231017,171700,11456376730,14250,14250,14250,14250,0
20231017,171600,11456376730,14250,14250,14250,14250,26604
20231017,171500,11456376730,14250,14250,14250,14250,0
20231017,171400,11456376730,14250,14250,14250,14250,0
20231017,171300,11456376730,14250,14250,14250,14250,0
20231017,171200,11456376730,14250,14250,14250,14250,0
20231017,171100,11456376730,14250,14250,14250,14250,0
20231017,171000,11456376730,14250,14250,14250,14250,0
20231017,170900,11456376730,14250,14250,14250,14250,0
20231017,170800,11456376730,14250,14250,14250,14250,0
20231017,170700,11456376730,14250,14250,14250,14250,0
20231017,170600,11456376730,14250,14250,14250,14250,0
20231017,170500,11456376730,14250,14250,14250,14250,0
20231017,170400,11456376730,14250,14250,14250,14250,0
20231017,170300,11456376730,14250,14250,14250,14250,0
20231017,170200,11456376730,14250,14250,14250,14250,0
20231017,170100,11456376730,14250,14250,14250,14250,0
20231017,170000,11456376730,14250,14250,14250,14250,0
20231017,165900,11456376730,14250,14250,14250,14250,0
20231017,165800,11456376730,14250,14250,14250,14250,0
20231017,165700,11456376730,14250,14250,14250,14250,0
20231017,165600,11456376730,14250,14250,14250,14250,0
20231017,165500,11456376730,14250,14250,14250,14250,0
20231017,165400,11456376730,14250,14250,14250,14250,0
20231017,165300,11456376730,14250,14250,14250,14250,0
20231017,165200,11456376730,14250,14250,14250,14250,0
20231017,165100,11456376730,14250,14250,14250,14250,0
20231017,165000,11456376730,14250,14250,14250,14250,0
20231017,164900,11456376730,14250,14250,14250,14250,0
20231017,164800,11456376730,14250,14250,14250,14250,0
20231017,164700,11456376730,14250,14250,14250,14250,0
20231017,164600,11456376730,14250,14250,14250,14250,26604
20231017,164500,11456376730,14250,14250,14250,14250,0
20231017,164400,11456376730,14250,14250,14250,14250,0
20231017,164300,11456376730,14250,14250,14250,14250,0
20231017,164200,11456376730,14250,14250,14250,14250,0
20231017,164100,11456376730,14250,14250,14250,14250,0
20231017,164000,11456376730,14250,14250,14250,14250,0
20231017,163900,11456376730,14250,14250,14250,14250,0
20231017,163800,11456376730,14250,14250,14250,14250,0
20231017,163700,11456376730,14250,14250,14250,14250,0
20231017,163600,11456376730,14250,14250,14250,14250,0
20231017,163500,11456376730,14250,14250,14250,14250,0
20231017,163400,11456376730,14250,14250,14250,14250,0
20231017,163300,11456376730,14250,14250,14250,14250,0
20231017,163200,11456376730,14250,14250,14250,14250,0
20231017,163100,11456376730,14250,14250,14250,14250,0
20231017,163000,11456376730,14250,14250,14250,14250,0
20231017,162900,11456376730,14250,14250,14250,14250,0
20231017,162800,11456376730,14250,14250,14250,14250,0
20231017,162700,11456376730,14250,14250,14250,14250,0
20231017,162600,11456376730,14250,14250,14250,14250,0
20231017,162500,11456376730,14250,14250,14250,14250,0
20231017,162400,11456376730,14250,14250,14250,14250,0
20231017,162300,11456376730,14250,14250,14250,14250,0
20231017,162200,11456376730,14250,14250,14250,14250,0
20231017,162100,11456376730,14250,14250,14250,14250,0
20231017,162000,11456376730,14250,14250,14250,14250,0
20231017,161900,11456376730,14250,14250,14250,14250,0
20231017,161800,11456376730,14250,14250,14250,14250,0
20231017,161700,11456376730,14250,14250,14250,14250,0
20231017,161600,11456376730,14250,14250,14250,14250,26604
20231017,161500,11456376730,14250,14250,14250,14250,0
20231017,161400,11456376730,14250,14250,14250,14250,0
20231017,161300,11456376730,14250,14250,14250,14250,0
20231017,161200,11456376730,14250,14250,14250,14250,0
20231017,161100,11456376730,14250,14250,14250,14250,0
20231017,161000,11456376730,14250,14250,14250,14250,0
20231017,160900,11456376730,14250,14250,14250,14250,0
20231017,160800,11456376730,14250,14250,14250,14250,0
20231017,160700,11456376730,14250,14250,14250,14250,0
20231017,160600,11456376730,14250,14250,14250,14250,0
20231017,160500,11456376730,14250,14250,14250,14250,0
20231017,160400,11456376730,14250,14250,14250,14250,0
20231017,160300,11456376730,14250,14250,14250,14250,0
20231017,160200,11456376730,14250,14250,14250,14250,0
20231017,160100,11456376730,14250,14250,14250,14250,0
20231017,160000,11456376730,14250,14250,14250,14250,0
20231017,155900,11456376730,14250,14250,14250,14250,0
20231017,155800,11456376730,14250,14250,14250,14250,0
20231017,155700,11456376730,14250,14250,14250,14250,0
20231017,155600,11456376730,14250,14250,14250,14250,0
20231017,155500,11456376730,14250,14250,14250,14250,0
20231017,155400,11456376730,14250,14250,14250,14250,0
20231017,155300,11456376730,14250,14250,14250,14250,0
20231017,155200,11456376730,14250,14250,14250,14250,0
20231017,155100,11456376730,14250,14250,14250,14250,0
20231017,155000,11456376730,14250,14250,14250,14250,0
20231017,154900,11456376730,14250,14250,14250,14250,0
20231017,154800,11456376730,14250,14250,14250,14250,0
20231017,154700,11456376730,14250,14250,14250,14250,0
20231017,154600,11456376730,14250,14250,14250,14250,26604
20231017,154500,11456376730,14250,14250,14250,14250,0
20231017,154400,11456376730,14250,14250,14250,14250,0
20231017,154300,11456376730,14250,14250,14250,14250,0
20231017,154200,11456376730,14250,14250,14250,14250,0
20231017,154100,11456376730,14250,14250,14250,14250,0
20231017,154000,11456376730,14250,14250,14250,14250,0
20231017,153900,11456376730,14250,14250,14250,14250,0
20231017,153800,11456376730,14250,14250,14250,14250,0
20231017,153700,11456376730,14250,14250,14250,14250,0
20231017,153600,11456376730,14250,14250,14250,14250,0
20231017,153500,11456376730,14250,14250,14250,14250,0
20231017,153400,11456376730,14250,14250,14250,14250,0
20231017,153300,11456376730,14250,14250,14250,14250,0
20231017,153200,11456376730,14250,14250,14250,14250,0
20231017,153100,11456376730,14250,14250,14250,14250,0
20231017,153000,11456376730,14250,14250,14250,14250,26604
20231017,152900,11077269730,14250,14250,14250,14250,0
20231017,152800,11077269730,14250,14250,14250,14250,0
20231017,152700,11077269730,14250,14250,14250,14250,0
20231017,152600,11077269730,14250,14250,14250,14250,0
20231017,152500,11077269730,14250,14250,14250,14250,0
20231017,152400,11077269730,14250,14250,14250,14250,0
20231017,152300,11077269730,14250,14250,14250,14250,0
20231017,152200,11077269730,14250,14250,14250,14250,0
20231017,152100,11077269730,14250,14250,14250,14250,0
20231017,152000,11077269730,14250,14250,14250,14250,0
20231017,151900,11077269730,14250,14220,14250,14220,4918
20231017,151800,11007284310,14220,14230,14230,14220,474
20231017,151700,11000542370,14230,14220,14230,14210,5381
20231017,151600,10924049020,14230,14230,14250,14230,2216
20231017,151500,10892508120,14230,14220,14230,14210,5266
20231017,151400,10817616300,14220,14240,14240,14220,1193
20231017,151300,10800638350,14240,14260,14260,14240,812
20231017,151200,10789068780,14260,14260,14260,14250,547
20231017,151100,10781272700,14250,14260,14260,14250,626
20231017,151000,10772346700,14260,14240,14260,14230,3120
20231017,150900,10727911500,14250,14250,14250,14240,974
20231017,150800,10714032920,14250,14220,14250,14220,3518
20231017,150700,10663949250,14220,14230,14230,14220,1378
20231017,150600,10644351480,14230,14230,14240,14220,2559
20231017,150500,10607944130,14230,14250,14250,14230,711
20231017,150400,10597818360,14250,14240,14250,14240,1007
20231017,150300,10583471660,14240,14250,14260,14240,1080
20231017,150200,10568079340,14250,14260,14260,14240,1261
20231017,150100,10550108300,14260,14260,14260,14250,521
20231017,150000,10542680990,14250,14250,14260,14250,402
20231017,145900,10536949770,14250,14230,14250,14220,1868
20231017,145800,10510341130,14230,14230,14230,14220,950
20231017,145700,10496822670,14230,14240,14240,14230,619
20231017,145600,10488012070,14240,14240,14240,14230,579
20231017,145500,10479769340,14240,14250,14250,14240,484
20231017,145400,10472876850,14250,14260,14260,14240,598
20231017,145300,10464354980,14260,14260,14260,14250,1688
20231017,145200,10440296230,14250,14240,14260,14240,4024
20231017,145100,10382949840,14230,14230,14240,14230,907
20231017,145000,10370037570,14220,14240,14240,14220,967
20231017,144900,10356271700,14240,14240,14250,14240,843
20231017,144800,10344265610,14250,14250,14250,14250,2915
20231017,144700,10302726860,14250,14260,14260,14240,1352
20231017,144600,10283460990,14260,14250,14260,14240,1016
20231017,144500,10268981260,14250,14240,14250,14240,2558
20231017,144400,10232537900,14240,14240,14250,14230,1108
20231017,144300,10216759380,14240,14230,14240,14230,195
20231017,144200,10213983470,14240,14220,14250,14220,1999
20231017,144100,10185512330,14230,14220,14230,14210,1612
20231017,144000,10162585650,14220,14220,14220,14210,954
20231017,143900,10149021350,14220,14210,14220,14210,613
20231017,143800,10140304760,14220,14230,14230,14210,1153
20231017,143700,10123910890,14230,14210,14230,14210,1347
20231017,143600,10104758940,14210,14220,14220,14210,1014
20231017,143500,10090341950,14220,14210,14220,14210,2894
20231017,143400,10049189330,14220,14200,14220,14200,4799
20231017,143300,9981005230,14200,14170,14200,14170,6499
20231017,143200,9888814680,14170,14170,14170,14160,594
20231017,143100,9880397740,14160,14150,14170,14150,26
20231017,143000,9880029470,14170,14140,14170,14130,2447
20231017,142900,9845404750,14130,14140,14140,14130,1592
20231017,142800,9822895960,14130,14130,14140,14130,531
20231017,142700,9815392900,14130,14140,14140,14130,107
20231017,142600,9813879970,14130,14130,14130,14130,147
20231017,142500,9811802860,14140,14130,14160,14130,3980
20231017,142400,9755511800,14130,14120,14130,14110,3918
20231017,142300,9700200080,14130,14130,14140,14130,1042
20231017,142200,9685474820,14140,14140,14140,14130,602
20231017,142100,9676966210,14140,14140,14140,14130,924
20231017,142000,9663904150,14140,14140,14150,14130,819
20231017,141900,9652323850,14150,14140,14150,14140,268
20231017,141800,9648532940,14150,14130,14150,14130,783
20231017,141700,9637464990,14130,14120,14140,14120,2669
20231017,141600,9599755070,14120,14130,14130,14120,1103
20231017,141500,9584175300,14140,14150,14150,14130,706
20231017,141400,9574192300,14150,14180,14180,14140,655
20231017,141300,9564912600,14180,14210,14210,14170,1175
20231017,141200,9548237190,14200,14140,14200,14130,6460
20231017,141100,9456738230,14130,14120,14150,14110,2266
20231017,141000,9424727280,14120,14140,14140,14120,3235
20231017,140900,9379032720,14140,14160,14160,14140,1152
20231017,140800,9362733940,14160,14140,14160,14140,1990
20231017,140700,9334575520,14150,14130,14160,14130,1495
20231017,140600,9313434690,14130,14150,14150,14130,4561
20231017,140500,9248946750,14150,14150,14200,14150,6553
20231017,140400,9156109400,14140,14180,14190,14140,5978
20231017,140300,9071507730,14190,14150,14200,14150,7251
20231017,140200,8968770220,14150,14210,14210,14150,11226
20231017,140100,8809667000,14210,14210,14220,14200,1948
20231017,140000,8781988730,14210,14210,14220,14200,1632
20231017,135900,8758806570,14210,14220,14220,14210,690
20231017,135800,8749000040,14220,14250,14250,14220,1455
20231017,135700,8728300240,14240,14260,14260,14240,2642
20231017,135600,8690660650,14250,14260,14260,14250,2024
20231017,135500,8661805760,14260,14250,14260,14250,900
20231017,135400,8648980230,14250,14260,14260,14250,355
20231017,135300,8643921400,14260,14240,14260,14230,5041
20231017,135200,8572092210,14240,14250,14250,14240,257
20231017,135100,8568431470,14240,14260,14260,14240,1415
20231017,135000,8548267060,14250,14250,14260,14250,1153
20231017,134900,8531836770,14250,14240,14250,14240,5984
20231017,134800,8446570170,14240,14240,14250,14240,585
20231017,134700,8438234350,14240,14240,14250,14210,4568
20231017,134600,8373241990,14250,14250,14250,14240,712
20231017,134500,8363100140,14250,14250,14250,14240,475
20231017,134400,8356331900,14250,14240,14250,14240,195
20231017,134300,8353554320,14240,14230,14240,14230,281
20231017,134200,8349552930,14230,14230,14240,14230,638
20231017,134100,8340472720,14240,14240,14240,14230,396
20231017,134000,8334833720,14240,14250,14260,14240,629
20231017,133900,8325870720,14260,14250,14260,14240,3458
20231017,133800,8276585400,14240,14240,14270,14240,7540
20231017,133700,8169140080,14250,14240,14250,14240,1660
20231017,133600,8145494700,14230,14240,14250,14230,729
20231017,133500,8135112450,14240,14250,14250,14240,1092
20231017,133400,8119559490,14240,14230,14250,14230,1841
20231017,133300,8093338780,14240,14240,14240,14230,529
20231017,133200,8085806020,14240,14240,14240,14240,745
20231017,133100,8075197220,14250,14250,14250,14240,432
20231017,133000,8069043910,14250,14250,14260,14250,1628
20231017,132900,8045844280,14260,14240,14260,14230,3597
20231017,132800,7994581710,14220,14220,14240,14220,687
20231017,132700,7984805620,14230,14210,14230,14210,726
20231017,132600,7974483690,14220,14210,14230,14210,813
20231017,132500,7962927290,14210,14210,14210,14210,1411
20231017,132400,7942876980,14200,14200,14210,14200,1429
20231017,132300,7922581090,14200,14200,14210,14200,2191
20231017,132200,7891468840,14210,14210,14220,14200,2282
20231017,132100,7859048450,14230,14250,14250,14220,3333
20231017,132000,7811602670,14250,14260,14260,14250,796
20231017,131900,7800259610,14260,14260,14260,14250,126
20231017,131800,7798463360,14260,14240,14260,14240,2444
20231017,131700,7763619600,14250,14260,14260,14250,2362
20231017,131600,7729947320,14260,14240,14260,14240,2822
20231017,131500,7689725470,14240,14240,14250,14240,608
20231017,131400,7681067520,14240,14240,14240,14230,1481
20231017,131300,7659978090,14240,14240,14240,14230,1161
20231017,131200,7643445690,14250,14260,14260,14250,1897
20231017,131100,7616397540,14270,14270,14280,14270,1368
20231017,131000,7596876010,14280,14280,14280,14270,678
20231017,130900,7587194520,14290,14290,14290,14280,1014
20231017,130800,7572712910,14280,14290,14290,14280,1347
20231017,130700,7553469700,14280,14280,14290,14270,3718
20231017,130600,7500376180,14280,14270,14280,14270,1587
20231017,130500,7477722590,14270,14270,14270,14260,1683
20231017,130400,7453706710,14270,14270,14270,14260,1065
20231017,130300,7438511380,14270,14240,14270,14240,5103
20231017,130200,7365789970,14250,14240,14250,14240,470
20231017,130100,7359093320,14250,14250,14250,14240,341
20231017,130000,7354236580,14250,14260,14260,14250,1280
20231017,125900,7335996370,14260,14260,14260,14250,1110
20231017,125800,7320168860,14260,14260,14270,14260,1361
20231017,125700,7300760330,14260,14260,14260,14250,2118
20231017,125600,7270562290,14260,14240,14260,14240,4406
20231017,125500,7207765430,14230,14220,14240,14210,2768
20231017,125400,7168388010,14220,14230,14230,14220,502
20231017,125300,7161248960,14230,14220,14230,14220,74
20231017,125200,7160196310,14220,14240,14240,14220,1186
20231017,125100,7143324440,14240,14230,14240,14230,1181
20231017,125000,7126518770,14230,14240,14240,14230,213
20231017,124900,7123487220,14240,14240,14240,14230,130
20231017,124800,7121636780,14240,14240,14240,14230,242
20231017,124700,7118191850,14240,14240,14240,14240,53
20231017,124600,7117437130,14250,14250,14250,14250,77
20231017,124500,7116339880,14250,14210,14250,14210,4986
20231017,124400,7045371830,14220,14210,14220,14210,425
20231017,124300,7039332390,14220,14230,14230,14220,493
20231017,124200,7032321500,14230,14230,14230,14220,599
20231017,124100,7023799120,14230,14220,14230,14220,616
20231017,124000,7015037020,14220,14230,14230,14220,864
20231017,123900,7002750170,14230,14230,14230,14220,1173
20231017,123800,6986061390,14230,14230,14240,14230,448
20231017,123700,6979682600,14240,14230,14240,14230,513
20231017,123600,6972381510,14220,14220,14230,14220,399
20231017,123500,6966707690,14220,14230,14230,14220,168
20231017,123400,6964317620,14230,14230,14240,14230,1889
20231017,123300,6937419150,14240,14220,14240,14220,235
20231017,123200,6934077080,14220,14230,14230,14220,365
20231017,123100,6928885780,14240,14240,14240,14240,953
20231017,123000,6915315060,14230,14220,14230,14220,3985
20231017,122900,6858627310,14220,14220,14230,14220,80
20231017,122800,6857489650,14230,14220,14230,14220,167
20231017,122700,6855113350,14230,14230,14230,14230,103
20231017,122600,6853647660,14230,14230,14240,14230,363
20231017,122500,6848479560,14230,14230,14240,14230,412
20231017,122400,6842616270,14230,14240,14250,14230,253
20231017,122300,6839013570,14240,14250,14260,14240,953
20231017,122200,6825438670,14260,14240,14260,14230,4690
20231017,122100,6758622950,14240,14250,14250,14240,870
20231017,122000,6746226830,14250,14250,14260,14250,1060
20231017,121900,6731120700,14250,14250,14250,14250,389
20231017,121800,6725577450,14250,14220,14260,14220,11450
20231017,121700,6562505980,14210,14220,14220,14210,48
20231017,121600,6561823720,14220,14210,14220,14210,550
20231017,121500,6554008160,14210,14210,14220,14210,363
20231017,121400,6548849840,14210,14210,14210,14210,231
20231017,121300,6545567330,14210,14220,14220,14210,279
20231017,121200,6541601980,14210,14230,14240,14210,3464
20231017,121100,6492316310,14230,14220,14250,14220,5381
20231017,121000,6415728460,14220,14230,14230,14210,413
20231017,120900,6409855630,14220,14220,14220,14220,353
20231017,120800,6404835970,14230,14220,14240,14210,2604
20231017,120700,6367790890,14210,14220,14230,14210,1636
20231017,120600,6344532370,14220,14210,14220,14200,1071
20231017,120500,6329313530,14210,14200,14220,14200,1250
20231017,120400,6311553070,14200,14220,14220,14190,3260
20231017,120300,6265252730,14220,14220,14230,14220,1977
20231017,120200,6237138980,14220,14200,14220,14200,6766
20231017,120100,6141023250,14200,14190,14200,14190,2459
20231017,120000,6106119790,14190,14170,14190,14170,2852
20231017,115900,6065691180,14170,14150,14170,14150,1117
20231017,115800,6049869150,14150,14160,14160,14150,260
20231017,115700,6046190020,14160,14150,14170,14150,1343
20231017,115600,6027174570,14150,14160,14160,14150,78
20231017,115500,6026070220,14160,14150,14160,14150,72
20231017,115400,6025051350,14150,14170,14170,14150,130
20231017,115300,6023210780,14170,14180,14180,14170,39
20231017,115200,6022657780,14180,14150,14180,14150,2106
20231017,115100,5992818440,14160,14140,14160,14140,440
20231017,115000,5986593800,14150,14160,14160,14150,59
20231017,114900,5985758920,14130,14150,14160,14130,2102
20231017,114800,5956017410,14150,14160,14160,14140,2639
20231017,114700,5918670490,14170,14180,14180,14170,460
20231017,114600,5912151020,14180,14200,14210,14180,436
20231017,114500,5905961850,14200,14220,14220,14200,2537
20231017,114400,5869909070,14220,14200,14220,14200,4099
20231017,114300,5811661460,14200,14170,14210,14170,20401
20231017,114200,5522061140,14170,14160,14170,14160,1786
20231017,114100,5496758150,14160,14170,14170,14160,465
20231017,114000,5490169210,14170,14160,14170,14160,3236
20231017,113900,5444325630,14160,14150,14160,14150,1706
20231017,113800,5420185660,14150,14140,14150,14140,97
20231017,113700,5418814050,14150,14140,14150,14140,115
20231017,113600,5417187890,14140,14130,14140,14130,251
20231017,113500,5413638770,14130,14140,14140,14130,98
20231017,113400,5412253060,14130,14140,14140,14130,961
20231017,113300,5398669130,14130,14130,14140,14130,1383
20231017,113200,5379126830,14130,14120,14140,14120,3687
20231017,113100,5327022280,14130,14130,14130,14120,669
20231017,113000,5317575000,14130,14120,14130,14120,899
20231017,112900,5304880290,14120,14120,14130,14120,307
20231017,112800,5300544510,14120,14120,14130,14120,306
20231017,112700,5296223020,14120,14130,14130,14120,27
20231017,112600,5295841740,14130,14130,14130,14120,296
20231017,112500,5291660720,14130,14120,14130,14120,576
20231017,112400,5283525000,14130,14120,14130,14120,608
20231017,112300,5274938560,14130,14130,14130,14120,56
20231017,112200,5274147370,14130,14120,14130,14120,589
20231017,112100,5265828730,14120,14130,14130,14120,300
20231017,112000,5261592530,14130,14130,14130,14120,20
20231017,111900,5261309950,14130,14120,14130,14120,375
20231017,111800,5256014300,14120,14130,14130,14120,226
20231017,111700,5252823150,14120,14120,14130,14120,1716
20231017,111600,5228593120,14120,14150,14150,14120,5874
20231017,111500,5145578590,14140,14150,14150,14140,499
20231017,111400,5138521880,14150,14140,14150,14140,448
20231017,111300,5132187130,14140,14140,14150,14140,1253
20231017,111200,5114469650,14150,14140,14150,14140,1303
20231017,111100,5096035120,14140,14150,14150,14140,490
20231017,111000,5089102620,14150,14160,14160,14130,4290
20231017,110900,5028437370,14160,14160,14160,14150,1561
20231017,110800,5006345620,14160,14160,14160,14150,2475
20231017,110700,4971319980,14160,14170,14170,14160,510
20231017,110600,4964096570,14170,14180,14180,14140,5668
20231017,110500,4883838410,14190,14180,14190,14180,2964
20231017,110400,4841781280,14180,14160,14200,14160,12158
20231017,110300,4669381530,14160,14170,14170,14160,1775
20231017,110200,4644246660,14170,14160,14170,14160,2160
20231017,110100,4613639620,14160,14160,14170,14150,1694
20231017,110000,4589646950,14160,14130,14170,14130,4169
20231017,105900,4530666070,14140,14150,14150,14130,158
20231017,105800,4528431940,14150,14130,14150,14130,6046
20231017,105700,4442930060,14130,14130,14130,14100,4722
20231017,105600,4376256460,14140,14120,14140,14110,1752
20231017,105500,4351504860,14120,14100,14120,14100,4747
20231017,105400,4284510080,14110,14120,14120,14100,1237
20231017,105300,4267058870,14110,14080,14120,14080,12263
20231017,105200,4094142120,14090,14090,14090,14080,5618
20231017,105100,4014998400,14080,14070,14090,14060,9442
20231017,105000,3882113820,14060,14060,14070,14050,4824
20231017,104900,3814287030,14060,14020,14060,14020,5727
20231017,104800,3733867820,14030,13990,14030,13990,3054
20231017,104700,3691099540,13980,13990,13990,13980,174
20231017,104600,3688666700,13990,13990,13990,13980,847
20231017,104500,3676825170,13990,13990,13990,13980,6
20231017,104400,3676741240,13990,13990,13990,13990,86
20231017,104300,3675538100,13990,14000,14000,13990,2098
20231017,104200,3646175600,14000,14010,14020,14000,974
20231017,104100,3632537590,14010,14000,14020,14000,336
20231017,104000,3627830780,14000,14010,14010,14000,401
20231017,103900,3622212780,14010,14010,14010,14010,28
20231017,103800,3621820500,14000,14000,14010,14000,132
20231017,103700,3619972470,14010,13970,14010,13970,2895
20231017,103600,3579452610,13970,13970,13980,13960,2611
20231017,103500,3542978030,13980,13990,13990,13970,2527
20231017,103400,3507645760,13990,14010,14010,13990,1922
20231017,103300,3480736830,14000,14010,14010,14000,752
20231017,103200,3470206950,14010,14010,14010,14000,358
20231017,103100,3465191390,14010,14010,14010,13990,4248
20231017,103000,3405715620,14010,14010,14020,14010,241
20231017,102900,3402339200,14010,14030,14030,14010,268
20231017,102800,3398581420,14030,14000,14030,14000,2616
20231017,102700,3361917810,14010,13990,14010,13990,583
20231017,102600,3353755880,14000,14010,14010,13990,4597
20231017,102500,3289416870,14000,14010,14010,14000,324
20231017,102400,3284880660,14010,14020,14020,14010,650
20231017,102300,3275768720,14020,14030,14030,14020,273
20231017,102200,3271939950,14030,14000,14040,14000,4009
20231017,102100,3215754210,14000,14000,14010,14000,1365
20231017,102000,3196644120,14000,14000,14010,14000,748
20231017,101900,3186170950,14000,14000,14010,14000,757
20231017,101800,3175571930,14010,14010,14010,14000,978
20231017,101700,3161876610,14010,14000,14010,14000,203
20231017,101600,3159032780,14010,14000,14010,14000,2067
20231017,101500,3130094210,14000,14010,14010,14000,836
20231017,101400,3118385910,14020,14020,14020,14020,265
20231017,101300,3114670610,14030,14050,14050,14020,643
20231017,101200,3105648430,14050,14040,14050,14000,5313
20231017,101100,3031129720,14040,14040,14040,14040,303
20231017,101000,3026875600,14030,14030,14050,14020,1536
20231017,100900,3005312620,14030,14020,14030,14020,512
20231017,100800,2998132050,14020,14020,14020,14010,1365
20231017,100700,2978997760,14020,14020,14030,14010,1930
20231017,100600,2951942740,14030,14030,14040,14020,131
20231017,100500,2950104950,14030,14030,14040,14030,312
20231017,100400,2945727130,14040,14040,14050,14040,154
20231017,100300,2943564390,14040,14050,14050,14040,341
20231017,100200,2938773680,14050,14010,14060,14010,7067
20231017,100100,2839580030,14020,14030,14030,14010,746
20231017,100000,2829120500,14030,14020,14030,14010,432
20231017,095900,2823062460,14020,14000,14020,14000,1349
20231017,095800,2804158140,14000,14000,14010,13990,763
20231017,095700,2793476340,14000,13990,14000,13990,2743
20231017,095600,2755075790,13990,14000,14000,13990,337
20231017,095500,2750360210,14000,14000,14000,14000,1289
20231017,095400,2732314210,14000,14000,14010,14000,418
20231017,095300,2726462180,14010,14020,14020,14010,838
20231017,095200,2714721660,14020,14010,14020,14010,851
20231017,095100,2702792760,14020,14010,14020,14000,481
20231017,095000,2696053880,14010,14010,14010,14000,350
20231017,094900,2691152990,14000,14010,14020,14000,386
20231017,094800,2685745330,14000,14010,14020,14000,2917
20231017,094700,2644897860,14010,14020,14020,14010,208
20231017,094600,2641982860,14020,14050,14060,14010,1744
20231017,094500,2617533830,14060,14050,14060,14030,5102
20231017,094400,2545851100,14030,14040,14060,14030,3646
20231017,094300,2494632680,14030,14000,14030,13990,11598
20231017,094200,2332153130,13990,14000,14010,13990,1494
20231017,094100,2311238640,14000,14000,14010,13990,3203
20231017,094000,2266406160,14000,14000,14010,14000,1872
20231017,093900,2240198100,14000,14020,14020,14000,709
20231017,093800,2230269190,14020,14030,14030,14010,2737
20231017,093700,2191901560,14020,14020,14030,14020,1673
20231017,093600,2168446020,14020,14010,14020,14010,348
20231017,093500,2163570040,14020,14030,14030,14020,777
20231017,093400,2152676310,14030,14040,14040,14020,430
20231017,093300,2146643250,14010,14000,14060,14000,10920
20231017,093200,1993371420,14010,14010,14020,13990,3200
20231017,093100,1948536890,14010,14010,14020,14000,3296
20231017,093000,1902384400,14010,14000,14020,14000,262
20231017,092900,1898712760,14000,14010,14030,14000,2022
20231017,092800,1870361760,14010,14010,14020,14000,441
20231017,092700,1864183480,14020,14010,14040,14010,4368
20231017,092600,1802927770,14000,13990,14010,13990,2553
20231017,092500,1767182440,13990,14030,14030,13990,5034
20231017,092400,1696660040,14030,14050,14050,14030,2300
20231017,092300,1664360880,14040,14060,14060,14020,4776
20231017,092200,1597323380,14060,14040,14070,14040,6780
20231017,092100,1502043490,14040,14030,14050,14020,2133
20231017,092000,1472102710,14030,14000,14030,14000,2023
20231017,091900,1443735090,14010,14000,14010,13990,6550
20231017,091800,1352022970,14010,14020,14020,14000,573
20231017,091700,1343994470,14020,14000,14030,13990,6526
20231017,091600,1252594430,14000,13990,14000,13990,1991
20231017,091500,1224739000,13990,14000,14010,13990,813
20231017,091400,1213356950,14020,13980,14020,13980,8817
20231017,091300,1089894040,13980,13990,13990,13970,1877
20231017,091200,1063652230,13990,14010,14020,13980,4216
20231017,091100,1004635390,14020,14010,14020,14010,1386
20231017,091000,985210360,14010,13990,14010,13990,2543
20231017,090900,949612920,13990,13980,13990,13980,1744
20231017,090800,925221370,13980,13960,13990,13960,1988
20231017,090700,897447800,13960,13990,14000,13960,4049
20231017,090600,840845290,13980,14040,14040,13980,3140
20231017,090500,796876570,14040,13990,14050,13970,13112
20231017,090400,613326850,13980,13980,14000,13970,4822
20231017,090300,545853110,13980,13960,13980,13920,5673
20231017,090200,466692250,13950,13980,13980,13920,8072
20231017,090100,354125570,13990,14000,14010,13980,6126
20231017,090000,268398890,14000,13990,14020,13970,19183