stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,195100,7262512470,14370,14370,14370,14370,95848
20231018,195000,7262512470,14370,14370,14370,14370,0
20231018,194900,7262512470,14370,14370,14370,14370,0
20231018,194800,7262512470,14370,14370,14370,14370,0
20231018,194700,7262512470,14370,14370,14370,14370,0
20231018,194600,7262512470,14370,14370,14370,14370,0
20231018,194500,7262512470,14370,14370,14370,14370,0
20231018,194400,7262512470,14370,14370,14370,14370,0
20231018,194300,7262512470,14370,14370,14370,14370,0
20231018,194200,7262512470,14370,14370,14370,14370,0
20231018,194100,7262512470,14370,14370,14370,14370,0
20231018,194000,7262512470,14370,14370,14370,14370,0
20231018,193900,7262512470,14370,14370,14370,14370,0
20231018,193800,7262512470,14370,14370,14370,14370,0
20231018,193700,7262512470,14370,14370,14370,14370,0
20231018,193600,7262512470,14370,14370,14370,14370,0
20231018,193500,7262512470,14370,14370,14370,14370,0
20231018,193400,7262512470,14370,14370,14370,14370,0
20231018,193300,7262512470,14370,14370,14370,14370,0
20231018,193200,7262512470,14370,14370,14370,14370,0
20231018,193100,7262512470,14370,14370,14370,14370,0
20231018,193000,7262512470,14370,14370,14370,14370,0
20231018,192900,7262512470,14370,14370,14370,14370,0
20231018,192800,7262512470,14370,14370,14370,14370,0
20231018,192700,7262512470,14370,14370,14370,14370,0
20231018,192600,7262512470,14370,14370,14370,14370,0
20231018,192500,7262512470,14370,14370,14370,14370,0
20231018,192400,7262512470,14370,14370,14370,14370,0
20231018,192300,7262512470,14370,14370,14370,14370,0
20231018,192200,7262512470,14370,14370,14370,14370,0
20231018,192100,7262512470,14370,14370,14370,14370,95848
20231018,192000,7262512470,14370,14370,14370,14370,0
20231018,191900,7262512470,14370,14370,14370,14370,0
20231018,191800,7262512470,14370,14370,14370,14370,0
20231018,191700,7262512470,14370,14370,14370,14370,0
20231018,191600,7262512470,14370,14370,14370,14370,0
20231018,191500,7262512470,14370,14370,14370,14370,0
20231018,191400,7262512470,14370,14370,14370,14370,0
20231018,191300,7262512470,14370,14370,14370,14370,0
20231018,191200,7262512470,14370,14370,14370,14370,0
20231018,191100,7262512470,14370,14370,14370,14370,0
20231018,191000,7262512470,14370,14370,14370,14370,0
20231018,190900,7262512470,14370,14370,14370,14370,0
20231018,190800,7262512470,14370,14370,14370,14370,0
20231018,190700,7262512470,14370,14370,14370,14370,0
20231018,190600,7262512470,14370,14370,14370,14370,0
20231018,190500,7262512470,14370,14370,14370,14370,0
20231018,190400,7262512470,14370,14370,14370,14370,0
20231018,190300,7262512470,14370,14370,14370,14370,0
20231018,190200,7262512470,14370,14370,14370,14370,0
20231018,190100,7262512470,14370,14370,14370,14370,0
20231018,190000,7262512470,14370,14370,14370,14370,0
20231018,185900,7262512470,14370,14370,14370,14370,0
20231018,185800,7262512470,14370,14370,14370,14370,0
20231018,185700,7262512470,14370,14370,14370,14370,0
20231018,185600,7262512470,14370,14370,14370,14370,0
20231018,185500,7262512470,14370,14370,14370,14370,0
20231018,185400,7262512470,14370,14370,14370,14370,0
20231018,185300,7262512470,14370,14370,14370,14370,0
20231018,185200,7262512470,14370,14370,14370,14370,0
20231018,185100,7262512470,14370,14370,14370,14370,95848
20231018,185000,7262512470,14370,14370,14370,14370,0
20231018,184900,7262512470,14370,14370,14370,14370,0
20231018,184800,7262512470,14370,14370,14370,14370,0
20231018,184700,7262512470,14370,14370,14370,14370,0
20231018,184600,7262512470,14370,14370,14370,14370,0
20231018,184500,7262512470,14370,14370,14370,14370,0
20231018,184400,7262512470,14370,14370,14370,14370,0
20231018,184300,7262512470,14370,14370,14370,14370,0
20231018,184200,7262512470,14370,14370,14370,14370,0
20231018,184100,7262512470,14370,14370,14370,14370,0
20231018,184000,7262512470,14370,14370,14370,14370,0
20231018,183900,7262512470,14370,14370,14370,14370,0
20231018,183800,7262512470,14370,14370,14370,14370,0
20231018,183700,7262512470,14370,14370,14370,14370,0
20231018,183600,7262512470,14370,14370,14370,14370,0
20231018,183500,7262512470,14370,14370,14370,14370,0
20231018,183400,7262512470,14370,14370,14370,14370,0
20231018,183300,7262512470,14370,14370,14370,14370,0
20231018,183200,7262512470,14370,14370,14370,14370,0
20231018,183100,7262512470,14370,14370,14370,14370,0
20231018,183000,7262512470,14370,14370,14370,14370,0
20231018,182900,7262512470,14370,14370,14370,14370,0
20231018,182800,7262512470,14370,14370,14370,14370,0
20231018,182700,7262512470,14370,14370,14370,14370,0
20231018,182600,7262512470,14370,14370,14370,14370,0
20231018,182500,7262512470,14370,14370,14370,14370,0
20231018,182400,7262512470,14370,14370,14370,14370,0
20231018,182300,7262512470,14370,14370,14370,14370,0
20231018,182200,7262512470,14370,14370,14370,14370,0
20231018,182100,7262512470,14370,14370,14370,14370,95848
20231018,182000,7262512470,14370,14370,14370,14370,0
20231018,181900,7262512470,14370,14370,14370,14370,0
20231018,181800,7262512470,14370,14370,14370,14370,0
20231018,181700,7262512470,14370,14370,14370,14370,0
20231018,181600,7262512470,14370,14370,14370,14370,0
20231018,181500,7262512470,14370,14370,14370,14370,0
20231018,181400,7262512470,14370,14370,14370,14370,0
20231018,181300,7262512470,14370,14370,14370,14370,0
20231018,181200,7262512470,14370,14370,14370,14370,0
20231018,181100,7262512470,14370,14370,14370,14370,0
20231018,181000,7262512470,14370,14370,14370,14370,0
20231018,180900,7262512470,14370,14370,14370,14370,0
20231018,180800,7262512470,14370,14370,14370,14370,0
20231018,180700,7262512470,14370,14370,14370,14370,0
20231018,180600,7262512470,14370,14370,14370,14370,0
20231018,180500,7262512470,14370,14370,14370,14370,0
20231018,180400,7262512470,14370,14370,14370,14370,0
20231018,180300,7262512470,14370,14370,14370,14370,0
20231018,180200,7262512470,14370,14370,14370,14370,0
20231018,180100,7262512470,14370,14370,14370,14370,0
20231018,180000,7262512470,14370,14370,14370,14370,0
20231018,175900,7262512470,14370,14370,14370,14370,0
20231018,175800,7262512470,14370,14370,14370,14370,0
20231018,175700,7262512470,14370,14370,14370,14370,0
20231018,175600,7262512470,14370,14370,14370,14370,0
20231018,175500,7262512470,14370,14370,14370,14370,0
20231018,175400,7262512470,14370,14370,14370,14370,0
20231018,175300,7262512470,14370,14370,14370,14370,0
20231018,175200,7262512470,14370,14370,14370,14370,0
20231018,175100,7262512470,14370,14370,14370,14370,95848
20231018,175000,7262512470,14370,14370,14370,14370,0
20231018,174900,7262512470,14370,14370,14370,14370,0
20231018,174800,7262512470,14370,14370,14370,14370,0
20231018,174700,7262512470,14370,14370,14370,14370,0
20231018,174600,7262512470,14370,14370,14370,14370,0
20231018,174500,7262512470,14370,14370,14370,14370,0
20231018,174400,7262512470,14370,14370,14370,14370,0
20231018,174300,7262512470,14370,14370,14370,14370,0
20231018,174200,7262512470,14370,14370,14370,14370,0
20231018,174100,7262512470,14370,14370,14370,14370,0
20231018,174000,7262512470,14370,14370,14370,14370,0
20231018,173900,7262512470,14370,14370,14370,14370,0
20231018,173800,7262512470,14370,14370,14370,14370,0
20231018,173700,7262512470,14370,14370,14370,14370,0
20231018,173600,7262512470,14370,14370,14370,14370,0
20231018,173500,7262512470,14370,14370,14370,14370,0
20231018,173400,7262512470,14370,14370,14370,14370,0
20231018,173300,7262512470,14370,14370,14370,14370,0
20231018,173200,7262512470,14370,14370,14370,14370,0
20231018,173100,7262512470,14370,14370,14370,14370,0
20231018,173000,7262512470,14370,14370,14370,14370,0
20231018,172900,7262512470,14370,14370,14370,14370,0
20231018,172800,7262512470,14370,14370,14370,14370,0
20231018,172700,7262512470,14370,14370,14370,14370,0
20231018,172600,7262512470,14370,14370,14370,14370,0
20231018,172500,7262512470,14370,14370,14370,14370,0
20231018,172400,7262512470,14370,14370,14370,14370,0
20231018,172300,7262512470,14370,14370,14370,14370,0
20231018,172200,7262512470,14370,14370,14370,14370,0
20231018,172100,7262512470,14370,14370,14370,14370,95848
20231018,172000,7262512470,14370,14370,14370,14370,0
20231018,171900,7262512470,14370,14370,14370,14370,0
20231018,171800,7262512470,14370,14370,14370,14370,0
20231018,171700,7262512470,14370,14370,14370,14370,0
20231018,171600,7262512470,14370,14370,14370,14370,0
20231018,171500,7262512470,14370,14370,14370,14370,0
20231018,171400,7262512470,14370,14370,14370,14370,0
20231018,171300,7262512470,14370,14370,14370,14370,0
20231018,171200,7262512470,14370,14370,14370,14370,0
20231018,171100,7262512470,14370,14370,14370,14370,0
20231018,171000,7262512470,14370,14370,14370,14370,0
20231018,170900,7262512470,14370,14370,14370,14370,0
20231018,170800,7262512470,14370,14370,14370,14370,0
20231018,170700,7262512470,14370,14370,14370,14370,0
20231018,170600,7262512470,14370,14370,14370,14370,0
20231018,170500,7262512470,14370,14370,14370,14370,0
20231018,170400,7262512470,14370,14370,14370,14370,0
20231018,170300,7262512470,14370,14370,14370,14370,0
20231018,170200,7262512470,14370,14370,14370,14370,0
20231018,170100,7262512470,14370,14370,14370,14370,0
20231018,170000,7262512470,14370,14370,14370,14370,0
20231018,165900,7262512470,14370,14370,14370,14370,0
20231018,165800,7262512470,14370,14370,14370,14370,0
20231018,165700,7262512470,14370,14370,14370,14370,0
20231018,165600,7262512470,14370,14370,14370,14370,0
20231018,165500,7262512470,14370,14370,14370,14370,0
20231018,165400,7262512470,14370,14370,14370,14370,0
20231018,165300,7262512470,14370,14370,14370,14370,0
20231018,165200,7262512470,14370,14370,14370,14370,0
20231018,165100,7262512470,14370,14370,14370,14370,95848
20231018,165000,7262512470,14370,14370,14370,14370,0
20231018,164900,7262512470,14370,14370,14370,14370,0
20231018,164800,7262512470,14370,14370,14370,14370,0
20231018,164700,7262512470,14370,14370,14370,14370,0
20231018,164600,7262512470,14370,14370,14370,14370,0
20231018,164500,7262512470,14370,14370,14370,14370,0
20231018,164400,7262512470,14370,14370,14370,14370,0
20231018,164300,7262512470,14370,14370,14370,14370,0
20231018,164200,7262512470,14370,14370,14370,14370,0
20231018,164100,7262512470,14370,14370,14370,14370,0
20231018,164000,7262512470,14370,14370,14370,14370,0
20231018,163900,7262512470,14370,14370,14370,14370,0
20231018,163800,7262512470,14370,14370,14370,14370,0
20231018,163700,7262512470,14370,14370,14370,14370,0
20231018,163600,7262512470,14370,14370,14370,14370,0
20231018,163500,7262512470,14370,14370,14370,14370,0
20231018,163400,7262512470,14370,14370,14370,14370,0
20231018,163300,7262512470,14370,14370,14370,14370,0
20231018,163200,7262512470,14370,14370,14370,14370,0
20231018,163100,7262512470,14370,14370,14370,14370,0
20231018,163000,7262512470,14370,14370,14370,14370,0
20231018,162900,7262512470,14370,14370,14370,14370,0
20231018,162800,7262512470,14370,14370,14370,14370,0
20231018,162700,7262512470,14370,14370,14370,14370,0
20231018,162600,7262512470,14370,14370,14370,14370,0
20231018,162500,7262512470,14370,14370,14370,14370,0
20231018,162400,7262512470,14370,14370,14370,14370,0
20231018,162300,7262512470,14370,14370,14370,14370,0
20231018,162200,7262512470,14370,14370,14370,14370,0
20231018,162100,7262512470,14370,14370,14370,14370,95848
20231018,162000,7262512470,14370,14370,14370,14370,0
20231018,161900,7262512470,14370,14370,14370,14370,0
20231018,161800,7262512470,14370,14370,14370,14370,0
20231018,161700,7262512470,14370,14370,14370,14370,0
20231018,161600,7262512470,14370,14370,14370,14370,0
20231018,161500,7262512470,14370,14370,14370,14370,0
20231018,161400,7262512470,14370,14370,14370,14370,0
20231018,161300,7262512470,14370,14370,14370,14370,0
20231018,161200,7262512470,14370,14370,14370,14370,0
20231018,161100,7262512470,14370,14370,14370,14370,0
20231018,161000,7262512470,14370,14370,14370,14370,0
20231018,160900,7262512470,14370,14370,14370,14370,0
20231018,160800,7262512470,14370,14370,14370,14370,0
20231018,160700,7262512470,14370,14370,14370,14370,0
20231018,160600,7262512470,14370,14370,14370,14370,0
20231018,160500,7262512470,14370,14370,14370,14370,0
20231018,160400,7262512470,14370,14370,14370,14370,0
20231018,160300,7262512470,14370,14370,14370,14370,0
20231018,160200,7262512470,14370,14370,14370,14370,0
20231018,160100,7262512470,14370,14370,14370,14370,0
20231018,160000,7262512470,14370,14370,14370,14370,0
20231018,155900,7262512470,14370,14370,14370,14370,0
20231018,155800,7262512470,14370,14370,14370,14370,0
20231018,155700,7262512470,14370,14370,14370,14370,0
20231018,155600,7262512470,14370,14370,14370,14370,0
20231018,155500,7262512470,14370,14370,14370,14370,0
20231018,155400,7262512470,14370,14370,14370,14370,0
20231018,155300,7262512470,14370,14370,14370,14370,0
20231018,155200,7262512470,14370,14370,14370,14370,0
20231018,155100,7262512470,14370,14370,14370,14370,95848
20231018,155000,7262512470,14370,14370,14370,14370,0
20231018,154900,7262512470,14370,14370,14370,14370,0
20231018,154800,7262512470,14370,14370,14370,14370,0
20231018,154700,7262512470,14370,14370,14370,14370,0
20231018,154600,7262512470,14370,14370,14370,14370,0
20231018,154500,7262512470,14370,14370,14370,14370,0
20231018,154400,7262512470,14370,14370,14370,14370,0
20231018,154300,7262512470,14370,14370,14370,14370,0
20231018,154200,7262512470,14370,14370,14370,14370,0
20231018,154100,7262512470,14370,14370,14370,14370,0
20231018,154000,7262512470,14370,14370,14370,14370,0
20231018,153900,7262512470,14370,14370,14370,14370,0
20231018,153800,7262512470,14370,14370,14370,14370,0
20231018,153700,7262512470,14370,14370,14370,14370,0
20231018,153600,7262512470,14370,14370,14370,14370,0
20231018,153500,7262512470,14370,14370,14370,14370,0
20231018,153400,7262512470,14370,14370,14370,14370,0
20231018,153300,7262512470,14370,14370,14370,14370,0
20231018,153200,7262512470,14370,14370,14370,14370,0
20231018,153100,7262512470,14370,14370,14370,14370,0
20231018,153000,7262512470,14370,14370,14370,14370,95848
20231018,152900,5885176710,14230,14230,14230,14230,0
20231018,152800,5885176710,14230,14230,14230,14230,0
20231018,152700,5885176710,14230,14230,14230,14230,0
20231018,152600,5885176710,14230,14230,14230,14230,0
20231018,152500,5885176710,14230,14230,14230,14230,0
20231018,152400,5885176710,14230,14230,14230,14230,0
20231018,152300,5885176710,14230,14230,14230,14230,0
20231018,152200,5885176710,14230,14230,14230,14230,0
20231018,152100,5885176710,14230,14230,14230,14230,0
20231018,152000,5885176710,14230,14230,14230,14230,0
20231018,151900,5885176710,14230,14220,14240,14220,1080
20231018,151800,5869810040,14220,14220,14230,14220,712
20231018,151700,5859684400,14230,14240,14240,14230,658
20231018,151600,5850320680,14240,14240,14250,14230,3571
20231018,151500,5799470680,14240,14240,14250,14240,687
20231018,151400,5789686600,14250,14250,14250,14240,289
20231018,151300,5785569170,14250,14240,14250,14240,166
20231018,151200,5783204340,14240,14260,14260,14240,1559
20231018,151100,5760992720,14250,14250,14260,14250,437
20231018,151000,5754764470,14250,14250,14260,14250,1807
20231018,150900,5729008820,14250,14260,14270,14250,1345
20231018,150800,5709831180,14260,14250,14260,14250,1386
20231018,150700,5690078230,14250,14260,14270,14250,1011
20231018,150600,5675660840,14270,14260,14270,14260,470
20231018,150500,5668954610,14270,14250,14270,14250,3284
20231018,150400,5622129500,14250,14260,14260,14250,2631
20231018,150300,5584636900,14260,14260,14260,14250,383
20231018,150200,5579177320,14260,14260,14260,14250,245
20231018,150100,5575684680,14260,14260,14260,14250,112
20231018,150000,5574087680,14260,14260,14260,14250,80
20231018,145900,5572946960,14260,14260,14260,14260,233
20231018,145800,5569624380,14260,14270,14270,14260,1371
20231018,145700,5550071420,14260,14270,14270,14260,739
20231018,145600,5539525950,14270,14280,14280,14260,228
20231018,145500,5536272210,14270,14270,14280,14270,741
20231018,145400,5525695070,14270,14280,14280,14270,420
20231018,145300,5519698410,14280,14250,14280,14250,2796
20231018,145200,5479824880,14250,14240,14250,14240,300
20231018,145100,5475550280,14250,14250,14250,14240,741
20231018,145000,5464992330,14250,14210,14250,14210,4536
20231018,144900,5400489190,14210,14200,14210,14200,241
20231018,144800,5397065980,14200,14200,14210,14200,824
20231018,144700,5385364790,14210,14200,14210,14200,563
20231018,144600,5377368910,14200,14210,14210,14200,407
20231018,144500,5371589140,14210,14210,14210,14200,186
20231018,144400,5368946880,14200,14210,14210,14200,90
20231018,144300,5367668030,14210,14200,14210,14200,303
20231018,144200,5363362460,14210,14210,14210,14200,1045
20231018,144100,5348522790,14210,14210,14210,14200,102
20231018,144000,5347073680,14200,14200,14210,14200,164
20231018,143900,5344743930,14200,14200,14210,14200,333
20231018,143800,5340014880,14210,14210,14210,14210,132
20231018,143700,5338139160,14210,14210,14210,14200,197
20231018,143600,5335340590,14210,14210,14210,14200,190
20231018,143500,5332641890,14210,14210,14210,14200,472
20231018,143400,5325935770,14200,14190,14220,14180,2667
20231018,143300,5288086600,14180,14190,14190,14180,1348
20231018,143200,5268960880,14190,14200,14200,14190,369
20231018,143100,5263721820,14200,14200,14200,14200,196
20231018,143000,5260938620,14200,14210,14220,14200,1310
20231018,142900,5242328350,14220,14210,14220,14210,136
20231018,142800,5240395430,14210,14220,14220,14210,775
20231018,142700,5229379250,14220,14220,14220,14210,497
20231018,142600,5222313610,14220,14210,14220,14200,380
20231018,142500,5216911790,14200,14210,14220,14200,879
20231018,142400,5204419430,14200,14210,14210,14200,78
20231018,142300,5203311120,14210,14220,14220,14200,625
20231018,142200,5194430930,14210,14210,14220,14210,566
20231018,142100,5186387370,14220,14220,14220,14220,184
20231018,142000,5183770890,14220,14220,14230,14220,198
20231018,141900,5180953770,14220,14200,14220,14200,775
20231018,141800,5169939540,14210,14210,14210,14210,277
20231018,141700,5166003370,14210,14220,14220,14200,969
20231018,141600,5152232530,14230,14220,14230,14220,487
20231018,141500,5145306760,14220,14230,14230,14220,1366
20231018,141400,5125876710,14230,14220,14230,14220,187
20231018,141300,5123216330,14220,14240,14240,14220,2318
20231018,141200,5090230590,14240,14230,14240,14230,230
20231018,141100,5086956640,14230,14240,14240,14230,453
20231018,141000,5080506050,14240,14240,14240,14230,88
20231018,140900,5079252940,14230,14240,14240,14230,126
20231018,140800,5077459210,14240,14230,14240,14230,1397
20231018,140700,5057579550,14230,14230,14240,14230,1351
20231018,140600,5038354520,14230,14240,14240,14230,1698
20231018,140500,5014185190,14240,14250,14250,14240,1087
20231018,140400,4998695480,14250,14250,14260,14250,197
20231018,140300,4995886730,14260,14260,14270,14260,1089
20231018,140200,4980357530,14270,14270,14270,14270,632
20231018,140100,4971338890,14270,14280,14280,14270,383
20231018,140000,4965872810,14280,14270,14280,14270,467
20231018,135900,4959204170,14270,14280,14280,14270,1790
20231018,135800,4933657890,14270,14270,14280,14270,4168
20231018,135700,4874166580,14280,14270,14280,14260,2938
20231018,135600,4832240930,14270,14270,14270,14260,1166
20231018,135500,4815606650,14270,14260,14270,14260,1346
20231018,135400,4796411810,14260,14260,14270,14250,2474
20231018,135300,4761130000,14260,14260,14260,14250,398
20231018,135200,4755454890,14260,14240,14260,14240,5241
20231018,135100,4680776390,14240,14230,14240,14230,5579
20231018,135000,4601331520,14240,14230,14240,14230,78
20231018,134900,4600220870,14230,14240,14240,14230,631
20231018,134800,4591235440,14240,14210,14240,14210,1619
20231018,134700,4568200110,14230,14230,14230,14230,18
20231018,134600,4567943970,14230,14230,14230,14230,44
20231018,134500,4567317850,14230,14220,14230,14220,1065
20231018,134400,4552163300,14220,14230,14230,14220,314
20231018,134300,4547698010,14220,14200,14220,14200,3000
20231018,134200,4505066070,14200,14200,14200,14200,279
20231018,134100,4501104270,14200,14200,14200,14200,2806
20231018,134000,4461259070,14200,14190,14200,14190,14
20231018,133900,4461060360,14190,14200,14200,14190,71
20231018,133800,4460052290,14200,14190,14200,14190,281
20231018,133700,4456064380,14190,14190,14190,14190,329
20231018,133600,4451395870,14190,14180,14190,14180,418
20231018,133500,4445468560,14180,14190,14190,14180,74
20231018,133400,4444418630,14180,14180,14190,14180,69
20231018,133300,4443439540,14180,14180,14190,14180,194
20231018,133200,4440686900,14190,14180,14190,14180,4074
20231018,133100,4382911040,14170,14170,14180,14170,168
20231018,133000,4380530280,14170,14170,14170,14170,3
20231018,132900,4380487770,14170,14180,14190,14170,160
20231018,132800,4378219350,14180,14190,14190,14180,209
20231018,132700,4375255640,14190,14200,14200,14190,2
20231018,132600,4375227250,14200,14160,14200,14160,2739
20231018,132500,4336403350,14160,14180,14190,14160,2040
20231018,132400,4307487960,14180,14180,14180,14180,216
20231018,132300,4304425080,14190,14190,14190,14190,10
20231018,132200,4304283180,14180,14180,14180,14180,87
20231018,132100,4303049520,14180,14180,14180,14180,3
20231018,132000,4303006980,14180,14190,14190,14180,953
20231018,131900,4289483920,14190,14190,14190,14190,94
20231018,131800,4288150060,14190,14190,14200,14190,580
20231018,131700,4279919360,14200,14180,14200,14180,2554
20231018,131600,4243697110,14170,14170,14170,14170,11
20231018,131500,4243541240,14180,14170,14180,14170,130
20231018,131400,4241699100,14170,14170,14170,14170,1
20231018,131300,4241684930,14180,14170,14180,14170,278
20231018,131200,4237745370,14160,14160,14170,14160,2420
20231018,131100,4203471230,14160,14160,14160,14160,100
20231018,131000,4202055230,14160,14160,14160,14150,1477
20231018,130900,4181140930,14160,14170,14170,14160,1418
20231018,130800,4161061690,14160,14160,14160,14160,49
20231018,130700,4160367850,14160,14160,14160,14160,190
20231018,130600,4157677450,14160,14160,14160,14160,405
20231018,130500,4151942650,14160,14160,14160,14160,10
20231018,130400,4151801050,14160,14170,14170,14160,130
20231018,130300,4149959200,14170,14160,14170,14160,337
20231018,130200,4145185080,14160,14160,14160,14160,245
20231018,130100,4141715880,14160,14160,14160,14160,1342
20231018,130000,4122713160,14170,14170,14170,14160,292
20231018,125900,4118578420,14170,14170,14170,14160,231
20231018,125800,4115306450,14160,14160,14170,14160,343
20231018,125700,4110449170,14160,14170,14170,14160,74
20231018,125600,4109401310,14170,14170,14170,14170,0
20231018,125500,4109401310,14170,14170,14170,14170,0
20231018,125400,4109401310,14170,14160,14170,14160,157
20231018,125300,4107177890,14160,14170,14170,14160,1490
20231018,125200,4086064850,14170,14180,14180,14170,151
20231018,125100,4083925080,14180,14180,14180,14180,951
20231018,125000,4070439900,14180,14190,14190,14180,571
20231018,124900,4062337980,14190,14190,14190,14190,101
20231018,124800,4060904790,14190,14180,14190,14180,184
20231018,124700,4058293870,14180,14180,14180,14180,130
20231018,124600,4056450470,14180,14180,14180,14180,39
20231018,124500,4055897450,14180,14180,14180,14180,40
20231018,124400,4055330250,14180,14180,14180,14180,131
20231018,124300,4053472670,14180,14180,14180,14180,94
20231018,124200,4052139750,14180,14190,14190,14180,72
20231018,124100,4051118690,14190,14190,14190,14190,465
20231018,124000,4044520340,14190,14190,14190,14190,0
20231018,123900,4044520340,14190,14190,14190,14190,30
20231018,123800,4044094640,14190,14180,14190,14180,690
20231018,123700,4034308710,14170,14180,14180,14170,375
20231018,123600,4028993440,14180,14180,14180,14180,32
20231018,123500,4028539680,14180,14170,14180,14170,851
20231018,123400,4016480110,14170,14180,14180,14170,53
20231018,123300,4015728590,14180,14170,14180,14170,173
20231018,123200,4013276570,14170,14170,14170,14170,239
20231018,123100,4009889940,14170,14160,14170,14150,1927
20231018,123000,3982603520,14150,14150,14150,14150,3
20231018,122900,3982561070,14160,14160,14170,14160,387
20231018,122800,3977081140,14160,14170,14170,14160,428
20231018,122700,3971017820,14170,14160,14170,14160,461
20231018,122600,3964489750,14170,14160,14170,14160,913
20231018,122500,3951558500,14160,14160,14170,14160,467
20231018,122400,3944944380,14160,14160,14160,14160,57
20231018,122300,3944137260,14170,14160,14170,14160,228
20231018,122200,3940907530,14170,14170,14170,14170,423
20231018,122100,3934913620,14170,14170,14170,14170,1821
20231018,122000,3909110050,14170,14170,14170,14160,1660
20231018,121900,3885593740,14160,14160,14170,14160,132
20231018,121800,3883723980,14160,14170,14170,14160,287
20231018,121700,3879657200,14170,14180,14180,14170,1488
20231018,121600,3858571430,14180,14180,14180,14170,325
20231018,121500,3853962940,14180,14170,14180,14170,575
20231018,121400,3845809580,14180,14170,14180,14170,265
20231018,121300,3842051890,14170,14170,14170,14170,1
20231018,121200,3842037720,14170,14170,14170,14170,164
20231018,121100,3839713840,14170,14180,14190,14170,127
20231018,121000,3837912910,14180,14190,14190,14180,11
20231018,120900,3837756920,14180,14180,14180,14180,573
20231018,120800,3829631780,14180,14170,14180,14170,1015
20231018,120700,3815239210,14170,14170,14170,14170,263
20231018,120600,3811512500,14170,14170,14170,14170,385
20231018,120500,3806057050,14170,14170,14170,14170,20
20231018,120400,3805773650,14170,14170,14170,14170,130
20231018,120300,3803931550,14170,14180,14180,14170,11
20231018,120200,3803775670,14180,14160,14180,14160,715
20231018,120100,3793647210,14150,14140,14150,14140,1358
20231018,120000,3774434510,14150,14150,14150,14150,7
20231018,115900,3774335460,14150,14150,14150,14150,0
20231018,115800,3774335460,14150,14140,14150,14140,65
20231018,115700,3773416340,14140,14150,14150,14140,175
20231018,115600,3770941340,14150,14150,14150,14150,6
20231018,115500,3770856440,14140,14150,14150,14140,322
20231018,115400,3766300240,14150,14150,14150,14150,1281
20231018,115300,3748174090,14150,14150,14150,14150,2
20231018,115200,3748145790,14140,14110,14140,14110,2652
20231018,115100,3710680210,14120,14120,14120,14120,128
20231018,115000,3708872850,14110,14120,14120,14110,300
20231018,114900,3704636920,14110,14120,14120,14110,614
20231018,114800,3695971490,14110,14110,14110,14110,131
20231018,114700,3694123080,14110,14110,14110,14110,141
20231018,114600,3692133570,14140,14140,14140,14140,10
20231018,114500,3691992170,14130,14100,14130,14100,2676
20231018,114400,3654236100,14100,14100,14100,14100,411
20231018,114300,3648441000,14110,14100,14110,14100,1184
20231018,114200,3631746570,14100,14110,14110,14100,843
20231018,114100,3619860170,14110,14110,14110,14110,9
20231018,114000,3619733180,14110,14110,14120,14100,8249
20231018,113900,3503377090,14110,14130,14130,14110,3242
20231018,113800,3457612740,14140,14140,14150,14140,771
20231018,113700,3446710770,14140,14150,14150,14140,1853
20231018,113600,3420490920,14150,14150,14150,14150,295
20231018,113500,3416316670,14160,14160,14160,14160,10
20231018,113400,3416175070,14160,14180,14190,14160,2849
20231018,113300,3375787950,14180,14170,14180,14170,409
20231018,113200,3369990340,14170,14170,14170,14160,2099
20231018,113100,3340251960,14180,14170,14180,14170,124
20231018,113000,3338494850,14170,14170,14170,14170,549
20231018,112900,3330715520,14180,14180,14180,14180,5
20231018,112800,3330644620,14170,14170,14170,14170,231
20231018,112700,3327371350,14180,14170,14180,14170,430
20231018,112600,3321277950,14170,14170,14170,14170,51
20231018,112500,3320555280,14180,14170,14180,14170,232
20231018,112400,3317267810,14170,14180,14180,14170,42
20231018,112300,3316672370,14180,14170,14180,14170,186
20231018,112200,3314036230,14170,14170,14170,14170,61
20231018,112100,3313171860,14170,14180,14180,14170,455
20231018,112000,3306719970,14180,14180,14180,14180,289
20231018,111900,3302621950,14180,14160,14180,14160,2207
20231018,111800,3271350870,14170,14160,14170,14160,943
20231018,111700,3257997950,14160,14160,14160,14160,110
20231018,111600,3256440350,14150,14160,14160,14150,1165
20231018,111500,3239950050,14170,14170,14170,14170,775
20231018,111400,3228968300,14170,14170,14170,14170,6
20231018,111300,3228883280,14180,14180,14190,14180,326
20231018,111200,3224260590,14190,14190,14190,14180,863
20231018,111100,3212014650,14180,14200,14200,14180,869
20231018,111000,3199679560,14200,14220,14230,14200,1233
20231018,110900,3182145320,14220,14240,14240,14220,1871
20231018,110800,3155517520,14230,14240,14240,14230,501
20231018,110700,3148383830,14240,14230,14240,14230,630
20231018,110600,3139412640,14230,14230,14240,14230,478
20231018,110500,3132610270,14230,14220,14230,14220,1788
20231018,110400,3107176440,14220,14220,14240,14220,2843
20231018,110300,3066729790,14220,14190,14220,14190,1680
20231018,110200,3042875420,14190,14190,14190,14170,75
20231018,110100,3041811370,14190,14140,14190,14140,2577
20231018,110000,3005340260,14140,14140,14150,14140,1048
20231018,105900,2990521510,14150,14150,14160,14150,714
20231018,105800,2980418380,14160,14160,14160,14150,633
20231018,105700,2971461220,14160,14160,14160,14160,60
20231018,105600,2970611620,14160,14160,14160,14150,661
20231018,105500,2961254780,14150,14160,14170,14150,279
20231018,105400,2957304130,14160,14160,14160,14160,105
20231018,105300,2955817330,14160,14190,14190,14160,1023
20231018,105200,2941312050,14190,14180,14190,14180,989
20231018,105100,2927282090,14180,14170,14180,14170,21
20231018,105000,2926984510,14190,14190,14190,14170,608
20231018,104900,2918358810,14200,14150,14200,14150,849
20231018,104800,2906326800,14150,14140,14150,14140,206
20231018,104700,2903413160,14140,14140,14140,14140,1178
20231018,104600,2886756240,14140,14130,14140,14130,73
20231018,104500,2885724110,14140,14130,14140,14130,154
20231018,104400,2883548040,14130,14160,14160,14130,306
20231018,104300,2879223460,14170,14160,14170,14120,3215
20231018,104200,2833753960,14160,14210,14210,14160,2159
20231018,104100,2803162910,14200,14190,14210,14190,2886
20231018,104000,2762190640,14180,14180,14180,14180,549
20231018,103900,2754405820,14180,14200,14200,14180,1536
20231018,103800,2732618020,14200,14200,14210,14190,1616
20231018,103700,2709678340,14190,14200,14200,14190,361
20231018,103600,2704552740,14200,14200,14200,14200,14
20231018,103500,2704353940,14190,14210,14210,14190,369
20231018,103400,2699115160,14220,14210,14220,14210,649
20231018,103300,2689889300,14200,14190,14200,14190,463
20231018,103200,2683317460,14190,14170,14190,14170,762
20231018,103100,2672516510,14140,14160,14160,14140,1072
20231018,103000,2657348650,14160,14140,14160,14140,1850
20231018,102900,2631165110,14140,14150,14150,14140,921
20231018,102800,2618140260,14160,14150,14160,14150,60
20231018,102700,2617291250,14140,14160,14160,14140,1134
20231018,102600,2601255950,14140,14140,14150,14140,710
20231018,102500,2591214150,14140,14130,14140,14130,179
20231018,102400,2588684840,14150,14150,14150,14150,41
20231018,102300,2588104690,14140,14140,14140,14140,3
20231018,102200,2588062270,14150,14130,14150,14130,753
20231018,102100,2577418200,14130,14140,14140,14130,1469
20231018,102000,2556647230,14160,14150,14160,14150,546
20231018,101900,2548921100,14160,14150,14160,14150,888
20231018,101800,2536352180,14150,14180,14180,14150,1271
20231018,101700,2518364440,14160,14180,14180,14160,562
20231018,101600,2510402190,14180,14160,14180,14160,840
20231018,101500,2498506270,14160,14180,14200,14160,1028
20231018,101400,2483922330,14150,14170,14190,14120,3957
20231018,101300,2427893570,14170,14150,14170,14150,710
20231018,101200,2417840190,14140,14130,14140,14130,447
20231018,101100,2411521150,14130,14150,14150,14130,409
20231018,101000,2405741730,14150,14110,14150,14110,1316
20231018,100900,2387154080,14110,14110,14110,14110,566
20231018,100800,2379167820,14110,14110,14120,14100,2626
20231018,100700,2342112320,14110,14110,14120,14110,971
20231018,100600,2328411500,14110,14130,14140,14110,2202
20231018,100500,2297312310,14130,14130,14140,14130,1176
20231018,100400,2280689380,14140,14150,14150,14140,278
20231018,100300,2276756840,14130,14150,14150,14130,1004
20231018,100200,2262555040,14150,14170,14170,14150,267
20231018,100100,2258776590,14170,14170,14170,14160,746
20231018,100000,2248208180,14180,14170,14180,14170,851
20231018,095900,2236147120,14180,14160,14180,14160,1235
20231018,095800,2218638090,14160,14130,14160,14120,1662
20231018,095700,2195132660,14150,14140,14150,14130,1730
20231018,095600,2170677930,14160,14160,14160,14140,1316
20231018,095500,2152056230,14170,14180,14190,14170,1156
20231018,095400,2135672040,14180,14190,14190,14180,1693
20231018,095300,2111661250,14190,14190,14190,14180,355
20231018,095200,2106626180,14190,14200,14210,14190,1528
20231018,095100,2084941790,14200,14180,14200,14180,341
20231018,095000,2080100170,14180,14220,14220,14180,852
20231018,094900,2068003830,14210,14230,14240,14210,874
20231018,094800,2055568660,14230,14210,14230,14190,1037
20231018,094700,2040831010,14220,14140,14220,14140,1572
20231018,094600,2018548090,14140,14130,14150,14120,1683
20231018,094500,1994769040,14130,14140,14150,14120,1222
20231018,094400,1977496890,14140,14120,14150,14120,613
20231018,094300,1968832470,14120,14100,14150,14100,1993
20231018,094200,1940689690,14090,14100,14120,14080,5177
20231018,094100,1867700880,14120,14130,14150,14100,2920
20231018,094000,1826454070,14120,14120,14130,14100,1633
20231018,093900,1803401560,14130,14120,14130,14120,1605
20231018,093800,1780727000,14130,14150,14150,14120,2428
20231018,093700,1746401470,14150,14240,14240,14150,3881
20231018,093600,1691344260,14240,14240,14240,14240,175
20231018,093500,1688852260,14240,14210,14250,14210,3086
20231018,093400,1644912230,14210,14210,14220,14210,786
20231018,093300,1633742640,14210,14200,14210,14200,1338
20231018,093200,1614731300,14200,14200,14210,14190,548
20231018,093100,1606946280,14210,14160,14210,14160,4805
20231018,093000,1538831310,14190,14200,14230,14170,8458
20231018,092900,1418809560,14200,14220,14230,14200,2068
20231018,092800,1389419370,14220,14250,14260,14220,5179
20231018,092700,1315656710,14260,14250,14270,14250,809
20231018,092600,1304120700,14260,14280,14280,14260,1014
20231018,092500,1289653420,14280,14290,14300,14280,646
20231018,092400,1280425880,14290,14310,14310,14290,1261
20231018,092300,1262397220,14300,14300,14310,14300,957
20231018,092200,1248703620,14300,14330,14330,14290,1501
20231018,092100,1227238740,14320,14320,14330,14310,1992
20231018,092000,1198711280,14320,14290,14360,14290,6888
20231018,091900,1100003410,14290,14260,14290,14260,3033
20231018,091800,1056701900,14270,14270,14270,14250,2044
20231018,091700,1027560810,14280,14260,14280,14250,2954
20231018,091600,985421150,14270,14250,14270,14250,5936
20231018,091500,900791300,14250,14250,14270,14250,3099
20231018,091400,856612520,14250,14260,14270,14250,4222
20231018,091300,796439890,14260,14250,14260,14240,4414
20231018,091200,733529370,14260,14270,14270,14250,2482
20231018,091100,698143090,14270,14280,14290,14260,2381
20231018,091000,664139250,14270,14260,14270,14250,2510
20231018,090900,628340350,14260,14260,14270,14240,4083
20231018,090800,570142110,14270,14280,14280,14260,3213
20231018,090700,524290180,14280,14260,14280,14260,5866
20231018,090600,440595130,14260,14250,14260,14240,2279
20231018,090500,408123750,14230,14200,14260,14200,4551
20231018,090400,343388450,14200,14250,14270,14200,2834
20231018,090300,303061920,14240,14220,14280,14220,2929
20231018,090200,261309420,14210,14140,14280,14130,5886
20231018,090100,177645400,14140,14200,14200,14130,2898
20231018,090000,136618420,14150,14100,14150,14060,9653