stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,204800,8104047520,4620,4620,4620,4620,34850
20231016,204700,8104047520,4620,4620,4620,4620,0
20231016,204600,8104047520,4620,4620,4620,4620,0
20231016,204500,8104047520,4620,4620,4620,4620,0
20231016,204400,8104047520,4620,4620,4620,4620,0
20231016,204300,8104047520,4620,4620,4620,4620,0
20231016,204200,8104047520,4620,4620,4620,4620,0
20231016,204100,8104047520,4620,4620,4620,4620,0
20231016,204000,8104047520,4620,4620,4620,4620,0
20231016,203900,8104047520,4620,4620,4620,4620,0
20231016,203800,8104047520,4620,4620,4620,4620,0
20231016,203700,8104047520,4620,4620,4620,4620,0
20231016,203600,8104047520,4620,4620,4620,4620,0
20231016,203500,8104047520,4620,4620,4620,4620,0
20231016,203400,8104047520,4620,4620,4620,4620,0
20231016,203300,8104047520,4620,4620,4620,4620,0
20231016,203200,8104047520,4620,4620,4620,4620,0
20231016,203100,8104047520,4620,4620,4620,4620,0
20231016,203000,8104047520,4620,4620,4620,4620,0
20231016,202900,8104047520,4620,4620,4620,4620,0
20231016,202800,8104047520,4620,4620,4620,4620,0
20231016,202700,8104047520,4620,4620,4620,4620,0
20231016,202600,8104047520,4620,4620,4620,4620,0
20231016,202500,8104047520,4620,4620,4620,4620,0
20231016,202400,8104047520,4620,4620,4620,4620,0
20231016,202300,8104047520,4620,4620,4620,4620,0
20231016,202200,8104047520,4620,4620,4620,4620,0
20231016,202100,8104047520,4620,4620,4620,4620,0
20231016,202000,8104047520,4620,4620,4620,4620,0
20231016,201900,8104047520,4620,4620,4620,4620,0
20231016,201800,8104047520,4620,4620,4620,4620,34850
20231016,201700,8104047520,4620,4620,4620,4620,0
20231016,201600,8104047520,4620,4620,4620,4620,0
20231016,201500,8104047520,4620,4620,4620,4620,0
20231016,201400,8104047520,4620,4620,4620,4620,0
20231016,201300,8104047520,4620,4620,4620,4620,0
20231016,201200,8104047520,4620,4620,4620,4620,0
20231016,201100,8104047520,4620,4620,4620,4620,0
20231016,201000,8104047520,4620,4620,4620,4620,0
20231016,200900,8104047520,4620,4620,4620,4620,0
20231016,200800,8104047520,4620,4620,4620,4620,0
20231016,200700,8104047520,4620,4620,4620,4620,0
20231016,200600,8104047520,4620,4620,4620,4620,0
20231016,200500,8104047520,4620,4620,4620,4620,0
20231016,200400,8104047520,4620,4620,4620,4620,0
20231016,200300,8104047520,4620,4620,4620,4620,0
20231016,200200,8104047520,4620,4620,4620,4620,0
20231016,200100,8104047520,4620,4620,4620,4620,0
20231016,200000,8104047520,4620,4620,4620,4620,0
20231016,195900,8104047520,4620,4620,4620,4620,0
20231016,195800,8104047520,4620,4620,4620,4620,0
20231016,195700,8104047520,4620,4620,4620,4620,0
20231016,195600,8104047520,4620,4620,4620,4620,0
20231016,195500,8104047520,4620,4620,4620,4620,0
20231016,195400,8104047520,4620,4620,4620,4620,0
20231016,195300,8104047520,4620,4620,4620,4620,0
20231016,195200,8104047520,4620,4620,4620,4620,0
20231016,195100,8104047520,4620,4620,4620,4620,0
20231016,195000,8104047520,4620,4620,4620,4620,0
20231016,194900,8104047520,4620,4620,4620,4620,0
20231016,194800,8104047520,4620,4620,4620,4620,34850
20231016,194700,8104047520,4620,4620,4620,4620,0
20231016,194600,8104047520,4620,4620,4620,4620,0
20231016,194500,8104047520,4620,4620,4620,4620,0
20231016,194400,8104047520,4620,4620,4620,4620,0
20231016,194300,8104047520,4620,4620,4620,4620,0
20231016,194200,8104047520,4620,4620,4620,4620,0
20231016,194100,8104047520,4620,4620,4620,4620,0
20231016,194000,8104047520,4620,4620,4620,4620,0
20231016,193900,8104047520,4620,4620,4620,4620,0
20231016,193800,8104047520,4620,4620,4620,4620,0
20231016,193700,8104047520,4620,4620,4620,4620,0
20231016,193600,8104047520,4620,4620,4620,4620,0
20231016,193500,8104047520,4620,4620,4620,4620,0
20231016,193400,8104047520,4620,4620,4620,4620,0
20231016,193300,8104047520,4620,4620,4620,4620,0
20231016,193200,8104047520,4620,4620,4620,4620,0
20231016,193100,8104047520,4620,4620,4620,4620,0
20231016,193000,8104047520,4620,4620,4620,4620,0
20231016,192900,8104047520,4620,4620,4620,4620,0
20231016,192800,8104047520,4620,4620,4620,4620,0
20231016,192700,8104047520,4620,4620,4620,4620,0
20231016,192600,8104047520,4620,4620,4620,4620,0
20231016,192500,8104047520,4620,4620,4620,4620,0
20231016,192400,8104047520,4620,4620,4620,4620,0
20231016,192300,8104047520,4620,4620,4620,4620,0
20231016,192200,8104047520,4620,4620,4620,4620,0
20231016,192100,8104047520,4620,4620,4620,4620,0
20231016,192000,8104047520,4620,4620,4620,4620,0
20231016,191900,8104047520,4620,4620,4620,4620,0
20231016,191800,8104047520,4620,4620,4620,4620,34850
20231016,191700,8104047520,4620,4620,4620,4620,0
20231016,191600,8104047520,4620,4620,4620,4620,0
20231016,191500,8104047520,4620,4620,4620,4620,0
20231016,191400,8104047520,4620,4620,4620,4620,0
20231016,191300,8104047520,4620,4620,4620,4620,0
20231016,191200,8104047520,4620,4620,4620,4620,0
20231016,191100,8104047520,4620,4620,4620,4620,0
20231016,191000,8104047520,4620,4620,4620,4620,0
20231016,190900,8104047520,4620,4620,4620,4620,0
20231016,190800,8104047520,4620,4620,4620,4620,0
20231016,190700,8104047520,4620,4620,4620,4620,0
20231016,190600,8104047520,4620,4620,4620,4620,0
20231016,190500,8104047520,4620,4620,4620,4620,0
20231016,190400,8104047520,4620,4620,4620,4620,0
20231016,190300,8104047520,4620,4620,4620,4620,0
20231016,190200,8104047520,4620,4620,4620,4620,0
20231016,190100,8104047520,4620,4620,4620,4620,0
20231016,190000,8104047520,4620,4620,4620,4620,0
20231016,185900,8104047520,4620,4620,4620,4620,0
20231016,185800,8104047520,4620,4620,4620,4620,0
20231016,185700,8104047520,4620,4620,4620,4620,0
20231016,185600,8104047520,4620,4620,4620,4620,0
20231016,185500,8104047520,4620,4620,4620,4620,0
20231016,185400,8104047520,4620,4620,4620,4620,0
20231016,185300,8104047520,4620,4620,4620,4620,0
20231016,185200,8104047520,4620,4620,4620,4620,0
20231016,185100,8104047520,4620,4620,4620,4620,0
20231016,185000,8104047520,4620,4620,4620,4620,0
20231016,184900,8104047520,4620,4620,4620,4620,0
20231016,184800,8104047520,4620,4620,4620,4620,34850
20231016,184700,8104047520,4620,4620,4620,4620,0
20231016,184600,8104047520,4620,4620,4620,4620,0
20231016,184500,8104047520,4620,4620,4620,4620,0
20231016,184400,8104047520,4620,4620,4620,4620,0
20231016,184300,8104047520,4620,4620,4620,4620,0
20231016,184200,8104047520,4620,4620,4620,4620,0
20231016,184100,8104047520,4620,4620,4620,4620,0
20231016,184000,8104047520,4620,4620,4620,4620,0
20231016,183900,8104047520,4620,4620,4620,4620,0
20231016,183800,8104047520,4620,4620,4620,4620,0
20231016,183700,8104047520,4620,4620,4620,4620,0
20231016,183600,8104047520,4620,4620,4620,4620,0
20231016,183500,8104047520,4620,4620,4620,4620,0
20231016,183400,8104047520,4620,4620,4620,4620,0
20231016,183300,8104047520,4620,4620,4620,4620,0
20231016,183200,8104047520,4620,4620,4620,4620,0
20231016,183100,8104047520,4620,4620,4620,4620,0
20231016,183000,8104047520,4620,4620,4620,4620,0
20231016,182900,8104047520,4620,4620,4620,4620,0
20231016,182800,8104047520,4620,4620,4620,4620,0
20231016,182700,8104047520,4620,4620,4620,4620,0
20231016,182600,8104047520,4620,4620,4620,4620,0
20231016,182500,8104047520,4620,4620,4620,4620,0
20231016,182400,8104047520,4620,4620,4620,4620,0
20231016,182300,8104047520,4620,4620,4620,4620,0
20231016,182200,8104047520,4620,4620,4620,4620,0
20231016,182100,8104047520,4620,4620,4620,4620,0
20231016,182000,8104047520,4620,4620,4620,4620,0
20231016,181900,8104047520,4620,4620,4620,4620,0
20231016,181800,8104047520,4620,4620,4620,4620,34850
20231016,181700,8104047520,4620,4620,4620,4620,0
20231016,181600,8104047520,4620,4620,4620,4620,0
20231016,181500,8104047520,4620,4620,4620,4620,0
20231016,181400,8104047520,4620,4620,4620,4620,0
20231016,181300,8104047520,4620,4620,4620,4620,0
20231016,181200,8104047520,4620,4620,4620,4620,0
20231016,181100,8104047520,4620,4620,4620,4620,0
20231016,181000,8104047520,4620,4620,4620,4620,0
20231016,180900,8104047520,4620,4620,4620,4620,0
20231016,180800,8104047520,4620,4620,4620,4620,0
20231016,180700,8104047520,4620,4620,4620,4620,0
20231016,180600,8104047520,4620,4620,4620,4620,0
20231016,180500,8104047520,4620,4620,4620,4620,0
20231016,180400,8104047520,4620,4620,4620,4620,0
20231016,180300,8104047520,4620,4620,4620,4620,0
20231016,180200,8104047520,4620,4620,4620,4620,0
20231016,180100,8104047520,4620,4620,4620,4620,0
20231016,180000,8104047520,4620,4620,4620,4620,0
20231016,175900,8104047520,4620,4620,4620,4620,0
20231016,175800,8104047520,4620,4620,4620,4620,0
20231016,175700,8104047520,4620,4620,4620,4620,0
20231016,175600,8104047520,4620,4620,4620,4620,0
20231016,175500,8104047520,4620,4620,4620,4620,0
20231016,175400,8104047520,4620,4620,4620,4620,0
20231016,175300,8104047520,4620,4620,4620,4620,0
20231016,175200,8104047520,4620,4620,4620,4620,0
20231016,175100,8104047520,4620,4620,4620,4620,0
20231016,175000,8104047520,4620,4620,4620,4620,0
20231016,174900,8104047520,4620,4620,4620,4620,0
20231016,174800,8104047520,4620,4620,4620,4620,34850
20231016,174700,8104047520,4620,4620,4620,4620,0
20231016,174600,8104047520,4620,4620,4620,4620,0
20231016,174500,8104047520,4620,4620,4620,4620,0
20231016,174400,8104047520,4620,4620,4620,4620,0
20231016,174300,8104047520,4620,4620,4620,4620,0
20231016,174200,8104047520,4620,4620,4620,4620,0
20231016,174100,8104047520,4620,4620,4620,4620,0
20231016,174000,8104047520,4620,4620,4620,4620,0
20231016,173900,8104047520,4620,4620,4620,4620,0
20231016,173800,8104047520,4620,4620,4620,4620,0
20231016,173700,8104047520,4620,4620,4620,4620,0
20231016,173600,8104047520,4620,4620,4620,4620,0
20231016,173500,8104047520,4620,4620,4620,4620,0
20231016,173400,8104047520,4620,4620,4620,4620,0
20231016,173300,8104047520,4620,4620,4620,4620,0
20231016,173200,8104047520,4620,4620,4620,4620,0
20231016,173100,8104047520,4620,4620,4620,4620,0
20231016,173000,8104047520,4620,4620,4620,4620,0
20231016,172900,8104047520,4620,4620,4620,4620,0
20231016,172800,8104047520,4620,4620,4620,4620,0
20231016,172700,8104047520,4620,4620,4620,4620,0
20231016,172600,8104047520,4620,4620,4620,4620,0
20231016,172500,8104047520,4620,4620,4620,4620,0
20231016,172400,8104047520,4620,4620,4620,4620,0
20231016,172300,8104047520,4620,4620,4620,4620,0
20231016,172200,8104047520,4620,4620,4620,4620,0
20231016,172100,8104047520,4620,4620,4620,4620,0
20231016,172000,8104047520,4620,4620,4620,4620,0
20231016,171900,8104047520,4620,4620,4620,4620,0
20231016,171800,8104047520,4620,4620,4620,4620,34850
20231016,171700,8104047520,4620,4620,4620,4620,0
20231016,171600,8104047520,4620,4620,4620,4620,0
20231016,171500,8104047520,4620,4620,4620,4620,0
20231016,171400,8104047520,4620,4620,4620,4620,0
20231016,171300,8104047520,4620,4620,4620,4620,0
20231016,171200,8104047520,4620,4620,4620,4620,0
20231016,171100,8104047520,4620,4620,4620,4620,0
20231016,171000,8104047520,4620,4620,4620,4620,0
20231016,170900,8104047520,4620,4620,4620,4620,0
20231016,170800,8104047520,4620,4620,4620,4620,0
20231016,170700,8104047520,4620,4620,4620,4620,0
20231016,170600,8104047520,4620,4620,4620,4620,0
20231016,170500,8104047520,4620,4620,4620,4620,0
20231016,170400,8104047520,4620,4620,4620,4620,0
20231016,170300,8104047520,4620,4620,4620,4620,0
20231016,170200,8104047520,4620,4620,4620,4620,0
20231016,170100,8104047520,4620,4620,4620,4620,0
20231016,170000,8104047520,4620,4620,4620,4620,0
20231016,165900,8104047520,4620,4620,4620,4620,0
20231016,165800,8104047520,4620,4620,4620,4620,0
20231016,165700,8104047520,4620,4620,4620,4620,0
20231016,165600,8104047520,4620,4620,4620,4620,0
20231016,165500,8104047520,4620,4620,4620,4620,0
20231016,165400,8104047520,4620,4620,4620,4620,0
20231016,165300,8104047520,4620,4620,4620,4620,0
20231016,165200,8104047520,4620,4620,4620,4620,0
20231016,165100,8104047520,4620,4620,4620,4620,0
20231016,165000,8104047520,4620,4620,4620,4620,0
20231016,164900,8104047520,4620,4620,4620,4620,0
20231016,164800,8104047520,4620,4620,4620,4620,34850
20231016,164700,8104047520,4620,4620,4620,4620,0
20231016,164600,8104047520,4620,4620,4620,4620,0
20231016,164500,8104047520,4620,4620,4620,4620,0
20231016,164400,8104047520,4620,4620,4620,4620,0
20231016,164300,8104047520,4620,4620,4620,4620,0
20231016,164200,8104047520,4620,4620,4620,4620,0
20231016,164100,8104047520,4620,4620,4620,4620,0
20231016,164000,8104047520,4620,4620,4620,4620,0
20231016,163900,8104047520,4620,4620,4620,4620,0
20231016,163800,8104047520,4620,4620,4620,4620,0
20231016,163700,8104047520,4620,4620,4620,4620,0
20231016,163600,8104047520,4620,4620,4620,4620,0
20231016,163500,8104047520,4620,4620,4620,4620,0
20231016,163400,8104047520,4620,4620,4620,4620,0
20231016,163300,8104047520,4620,4620,4620,4620,0
20231016,163200,8104047520,4620,4620,4620,4620,0
20231016,163100,8104047520,4620,4620,4620,4620,0
20231016,163000,8104047520,4620,4620,4620,4620,0
20231016,162900,8104047520,4620,4620,4620,4620,0
20231016,162800,8104047520,4620,4620,4620,4620,0
20231016,162700,8104047520,4620,4620,4620,4620,0
20231016,162600,8104047520,4620,4620,4620,4620,0
20231016,162500,8104047520,4620,4620,4620,4620,0
20231016,162400,8104047520,4620,4620,4620,4620,0
20231016,162300,8104047520,4620,4620,4620,4620,0
20231016,162200,8104047520,4620,4620,4620,4620,0
20231016,162100,8104047520,4620,4620,4620,4620,0
20231016,162000,8104047520,4620,4620,4620,4620,0
20231016,161900,8104047520,4620,4620,4620,4620,0
20231016,161800,8104047520,4620,4620,4620,4620,34850
20231016,161700,8104047520,4620,4620,4620,4620,0
20231016,161600,8104047520,4620,4620,4620,4620,0
20231016,161500,8104047520,4620,4620,4620,4620,0
20231016,161400,8104047520,4620,4620,4620,4620,0
20231016,161300,8104047520,4620,4620,4620,4620,0
20231016,161200,8104047520,4620,4620,4620,4620,0
20231016,161100,8104047520,4620,4620,4620,4620,0
20231016,161000,8104047520,4620,4620,4620,4620,0
20231016,160900,8104047520,4620,4620,4620,4620,0
20231016,160800,8104047520,4620,4620,4620,4620,0
20231016,160700,8104047520,4620,4620,4620,4620,0
20231016,160600,8104047520,4620,4620,4620,4620,0
20231016,160500,8104047520,4620,4620,4620,4620,0
20231016,160400,8104047520,4620,4620,4620,4620,0
20231016,160300,8104047520,4620,4620,4620,4620,0
20231016,160200,8104047520,4620,4620,4620,4620,0
20231016,160100,8104047520,4620,4620,4620,4620,0
20231016,160000,8104047520,4620,4620,4620,4620,0
20231016,155900,8104047520,4620,4620,4620,4620,0
20231016,155800,8104047520,4620,4620,4620,4620,0
20231016,155700,8104047520,4620,4620,4620,4620,0
20231016,155600,8104047520,4620,4620,4620,4620,0
20231016,155500,8104047520,4620,4620,4620,4620,0
20231016,155400,8104047520,4620,4620,4620,4620,0
20231016,155300,8104047520,4620,4620,4620,4620,0
20231016,155200,8104047520,4620,4620,4620,4620,0
20231016,155100,8104047520,4620,4620,4620,4620,0
20231016,155000,8104047520,4620,4620,4620,4620,0
20231016,154900,8104047520,4620,4620,4620,4620,0
20231016,154800,8104047520,4620,4620,4620,4620,34850
20231016,154700,8104047520,4620,4620,4620,4620,0
20231016,154600,8104047520,4620,4620,4620,4620,0
20231016,154500,8104047520,4620,4620,4620,4620,0
20231016,154400,8104047520,4620,4620,4620,4620,0
20231016,154300,8104047520,4620,4620,4620,4620,0
20231016,154200,8104047520,4620,4620,4620,4620,0
20231016,154100,8104047520,4620,4620,4620,4620,0
20231016,154000,8104047520,4620,4620,4620,4620,0
20231016,153900,8104047520,4620,4620,4620,4620,0
20231016,153800,8104047520,4620,4620,4620,4620,0
20231016,153700,8104047520,4620,4620,4620,4620,0
20231016,153600,8104047520,4620,4620,4620,4620,0
20231016,153500,8104047520,4620,4620,4620,4620,0
20231016,153400,8104047520,4620,4620,4620,4620,0
20231016,153300,8104047520,4620,4620,4620,4620,0
20231016,153200,8104047520,4620,4620,4620,4620,0
20231016,153100,8104047520,4620,4620,4620,4620,0
20231016,153000,8104047520,4620,4620,4620,4620,34850
20231016,152900,7943040520,4635,4635,4635,4635,0
20231016,152800,7943040520,4635,4635,4635,4635,0
20231016,152700,7943040520,4635,4635,4635,4635,0
20231016,152600,7943040520,4635,4635,4635,4635,0
20231016,152500,7943040520,4635,4635,4635,4635,0
20231016,152400,7943040520,4635,4635,4635,4635,0
20231016,152300,7943040520,4635,4635,4635,4635,0
20231016,152200,7943040520,4635,4635,4635,4635,0
20231016,152100,7943040520,4635,4635,4635,4635,0
20231016,152000,7943040520,4635,4635,4635,4635,0
20231016,151900,7943040520,4635,4625,4645,4620,14044
20231016,151800,7877939020,4635,4640,4640,4620,8118
20231016,151700,7840386870,4640,4630,4640,4625,1448
20231016,151600,7833684495,4645,4630,4645,4620,8308
20231016,151500,7795265365,4630,4640,4645,4630,5629
20231016,151400,7769126010,4640,4630,4640,4625,1912
20231016,151300,7760269355,4635,4650,4650,4620,6792
20231016,151200,7728763920,4650,4655,4655,4650,1287
20231016,151100,7722777850,4655,4645,4655,4645,1821
20231016,151000,7714306925,4645,4655,4655,4645,2497
20231016,150900,7702691060,4655,4650,4655,4650,853
20231016,150800,7698724605,4650,4645,4650,4635,3822
20231016,150700,7680974205,4645,4655,4655,4645,2805
20231016,150600,7667940780,4655,4655,4660,4645,3008
20231016,150500,7653943650,4655,4645,4655,4645,4157
20231016,150400,7634595640,4645,4660,4665,4640,1369
20231016,150300,7628226125,4660,4650,4660,4645,1981
20231016,150200,7619006995,4650,4645,4650,4635,994
20231016,150100,7614391140,4645,4645,4645,4635,3011
20231016,150000,7600414285,4645,4670,4670,4645,13297
20231016,145900,7538417170,4670,4680,4680,4660,3212
20231016,145800,7523426630,4660,4640,4680,4640,9955
20231016,145700,7477058565,4645,4645,4645,4640,4284
20231016,145600,7457160595,4650,4645,4655,4640,5507
20231016,145500,7431568365,4640,4610,4645,4610,18281
20231016,145400,7346876065,4610,4595,4610,4595,4603
20231016,145300,7325693780,4595,4600,4610,4595,7409
20231016,145200,7291622940,4600,4605,4610,4600,323
20231016,145100,7290135510,4610,4610,4610,4600,6418
20231016,145000,7260591175,4610,4610,4610,4605,2383
20231016,144900,7249605900,4610,4600,4615,4600,1424
20231016,144800,7243035505,4610,4600,4610,4600,5994
20231016,144700,7215440745,4600,4600,4605,4600,271
20231016,144600,7214193585,4605,4600,4605,4600,1332
20231016,144500,7208064940,4605,4610,4610,4600,3825
20231016,144400,7190454915,4610,4605,4610,4605,265
20231016,144300,7189234260,4610,4620,4620,4610,1862
20231016,144200,7180649990,4620,4615,4625,4615,2211
20231016,144100,7170426795,4620,4595,4620,4595,6142
20231016,144000,7142114415,4590,4590,4595,4585,3448
20231016,143900,7126291470,4590,4605,4605,4590,9930
20231016,143800,7080621240,4600,4600,4605,4600,4844
20231016,143700,7058335435,4605,4605,4610,4600,1267
20231016,143600,7052500830,4605,4605,4610,4600,1112
20231016,143500,7047382870,4605,4610,4615,4605,6882
20231016,143400,7015687180,4610,4615,4615,4605,393
20231016,143300,7013874195,4615,4610,4615,4605,4096
20231016,143200,6994988200,4610,4610,4615,4605,2756
20231016,143100,6982281875,4615,4615,4615,4610,1135
20231016,143000,6977049300,4610,4620,4625,4610,525
20231016,142900,6974626075,4620,4620,4620,4620,453
20231016,142800,6972533215,4625,4605,4625,4605,783
20231016,142700,6968917370,4610,4610,4610,4605,2079
20231016,142600,6959333330,4610,4625,4625,4610,540
20231016,142500,6956840495,4615,4615,4615,4615,1065
20231016,142400,6951925520,4615,4625,4625,4615,353
20231016,142300,6950294880,4625,4625,4625,4625,996
20231016,142200,6945688380,4615,4610,4630,4610,4248
20231016,142100,6926087715,4610,4610,4615,4605,5648
20231016,142000,6900048225,4610,4625,4630,4610,4107
20231016,141900,6881092025,4625,4630,4630,4625,860
20231016,141800,6877110470,4630,4630,4635,4630,669
20231016,141700,6874012930,4635,4630,4635,4630,762
20231016,141600,6870484365,4635,4635,4635,4630,320
20231016,141500,6869002305,4630,4630,4635,4630,351
20231016,141400,6867375605,4630,4630,4630,4630,129
20231016,141300,6866778335,4630,4630,4630,4630,115
20231016,141200,6866245885,4635,4630,4635,4630,515
20231016,141100,6863861100,4635,4630,4635,4630,227
20231016,141000,6862809185,4630,4630,4635,4630,177
20231016,140900,6861989615,4635,4635,4635,4630,101
20231016,140800,6861521945,4630,4625,4630,4625,1157
20231016,140700,6856168400,4630,4630,4630,4625,889
20231016,140600,6852052650,4630,4630,4640,4625,506
20231016,140500,6849709950,4630,4635,4640,4630,1257
20231016,140400,6843884100,4640,4635,4645,4635,66
20231016,140300,6843578170,4635,4635,4645,4635,668
20231016,140200,6840480965,4635,4635,4640,4635,109
20231016,140100,6839975675,4640,4635,4640,4635,118
20231016,140000,6839428485,4635,4635,4640,4630,732
20231016,135900,6836036615,4635,4635,4640,4630,642
20231016,135800,6833061160,4635,4640,4650,4635,1137
20231016,135700,6827785525,4640,4635,4640,4635,167
20231016,135600,6827010845,4635,4630,4635,4630,623
20231016,135500,6824125270,4630,4650,4650,4630,490
20231016,135400,6821856005,4650,4630,4650,4630,5069
20231016,135300,6798352570,4630,4615,4630,4615,1238
20231016,135200,6792632815,4610,4615,4615,4610,8129
20231016,135100,6755143210,4615,4615,4615,4615,376
20231016,135000,6753407970,4620,4615,4620,4615,589
20231016,134900,6750687315,4620,4615,4620,4615,1519
20231016,134800,6743672205,4615,4615,4620,4615,207
20231016,134700,6742716485,4615,4620,4620,4615,1640
20231016,134600,6735143250,4615,4615,4620,4615,507
20231016,134500,6732802360,4620,4620,4620,4615,282
20231016,134400,6731499595,4620,4620,4620,4615,780
20231016,134300,6727897110,4620,4615,4620,4615,2266
20231016,134200,6717428295,4620,4615,4620,4610,3426
20231016,134100,6701618915,4620,4625,4625,4615,5387
20231016,134000,6676736205,4625,4620,4630,4620,1170
20231016,133900,6671328795,4620,4630,4635,4620,3507
20231016,133800,6655114385,4635,4640,4640,4625,434
20231016,133700,6653104960,4640,4640,4645,4625,5028
20231016,133600,6629813735,4640,4640,4645,4640,274
20231016,133500,6628541365,4645,4635,4645,4635,465
20231016,133400,6626384125,4635,4640,4640,4635,287
20231016,133300,6625052575,4640,4635,4640,4635,386
20231016,133200,6623262185,4640,4640,4640,4635,596
20231016,133100,6620498755,4640,4630,4640,4630,2943
20231016,133000,6606869935,4625,4630,4630,4625,1004
20231016,132900,6602222735,4635,4625,4635,4625,715
20231016,132800,6598914845,4625,4630,4630,4625,253
20231016,132700,6597743530,4630,4625,4630,4625,200
20231016,132600,6596818465,4625,4625,4625,4625,1054
20231016,132500,6591943715,4625,4625,4630,4625,1569
20231016,132400,6584680760,4630,4625,4630,4625,185
20231016,132300,6583825130,4625,4625,4635,4625,610
20231016,132200,6581003270,4625,4630,4630,4620,1814
20231016,132100,6572606155,4630,4620,4640,4615,5774
20231016,132000,6545902545,4625,4625,4625,4620,480
20231016,131900,6543682940,4625,4620,4625,4615,2301
20231016,131800,6533058270,4620,4620,4620,4615,999
20231016,131700,6528445915,4620,4620,4630,4615,7048
20231016,131600,6495896065,4620,4625,4625,4615,14519
20231016,131500,6428864370,4625,4625,4630,4620,6280
20231016,131400,6399820795,4625,4635,4635,4625,2705
20231016,131300,6387301115,4635,4640,4640,4635,777
20231016,131200,6383697930,4640,4625,4640,4625,1922
20231016,131100,6374803695,4625,4645,4655,4625,19722
20231016,131000,6283266760,4650,4655,4670,4650,9834
20231016,130900,6237530910,4675,4665,4675,4655,13595
20231016,130800,6174167585,4670,4665,4675,4665,1072
20231016,130700,6169166390,4675,4685,4685,4670,10484
20231016,130600,6120152510,4680,4680,4685,4680,875
20231016,130500,6116056225,4680,4670,4680,4670,1712
20231016,130400,6108046310,4675,4675,4675,4665,2901
20231016,130300,6094504265,4675,4675,4675,4670,3367
20231016,130200,6078764180,4680,4680,4685,4680,1860
20231016,130100,6070057715,4680,4675,4685,4675,3720
20231016,130000,6052655985,4680,4670,4680,4670,1923
20231016,125900,6043665390,4675,4665,4675,4665,2002
20231016,125800,6034320990,4670,4665,4670,4665,630
20231016,125700,6031379640,4665,4665,4670,4665,112
20231016,125600,6030857130,4670,4670,4675,4665,861
20231016,125500,6026836085,4675,4670,4675,4670,1625
20231016,125400,6019247245,4670,4665,4670,4665,582
20231016,125300,6016530955,4670,4665,4670,4665,335
20231016,125200,6014968160,4670,4670,4670,4665,1525
20231016,125100,6007849320,4670,4665,4670,4660,307
20231016,125000,6006416490,4665,4670,4670,4660,368
20231016,124900,6004699815,4670,4665,4670,4660,4176
20231016,124800,5985232515,4670,4660,4670,4660,6195
20231016,124700,5956361095,4660,4670,4675,4660,1995
20231016,124600,5947042445,4670,4665,4675,4665,2741
20231016,124500,5934237470,4670,4675,4675,4660,1645
20231016,124400,5926558880,4675,4660,4675,4655,643
20231016,124300,5923563080,4660,4660,4660,4655,932
20231016,124200,5919221355,4660,4655,4660,4650,90
20231016,124100,5918802655,4660,4650,4660,4650,37
20231016,124000,5918630550,4660,4650,4660,4645,269
20231016,123900,5917379435,4650,4650,4655,4645,361
20231016,123800,5915700860,4650,4660,4660,4650,478
20231016,123700,5913476990,4660,4650,4660,4650,2241
20231016,123600,5903056090,4650,4650,4660,4650,1213
20231016,123500,5897415580,4650,4655,4660,4645,1017
20231016,123400,5892683030,4655,4645,4655,4645,1056
20231016,123300,5887775290,4650,4660,4660,4640,13307
20231016,123200,5825916140,4660,4655,4660,4650,2312
20231016,123100,5815159700,4655,4655,4665,4655,378
20231016,123000,5813400065,4665,4670,4675,4655,10602
20231016,122900,5763997295,4675,4665,4675,4660,1995
20231016,122800,5754681300,4665,4660,4670,4655,1983
20231016,122700,5745440210,4665,4655,4665,4655,2410
20231016,122600,5734219180,4655,4660,4665,4655,46
20231016,122500,5734004915,4660,4665,4665,4660,719
20231016,122400,5730654125,4665,4660,4675,4660,1168
20231016,122300,5725204360,4660,4660,4660,4655,2225
20231016,122200,5714836015,4660,4650,4660,4640,1902
20231016,122100,5705998575,4645,4645,4650,4640,2078
20231016,122000,5696350215,4640,4640,4640,4640,939
20231016,121900,5691993255,4640,4660,4660,4640,8235
20231016,121800,5653772890,4660,4650,4660,4650,711
20231016,121700,5650462525,4660,4650,4660,4650,292
20231016,121600,5649104655,4650,4650,4650,4645,467
20231016,121500,5646934095,4650,4655,4655,4645,10187
20231016,121400,5599550190,4655,4660,4665,4655,1660
20231016,121300,5591818655,4670,4665,4670,4665,154
20231016,121200,5591100105,4665,4660,4665,4660,1391
20231016,121100,5584617420,4655,4655,4655,4650,2812
20231016,121000,5571535410,4655,4655,4655,4650,1435
20231016,120900,5564862490,4655,4650,4655,4650,829
20231016,120800,5561005275,4650,4660,4660,4650,1460
20231016,120700,5554206190,4660,4655,4660,4655,646
20231016,120600,5551198510,4655,4660,4660,4650,4387
20231016,120500,5530787430,4650,4650,4660,4650,109
20231016,120400,5530280240,4650,4660,4660,4650,1956
20231016,120300,5521179060,4660,4670,4670,4660,1862
20231016,120200,5512500685,4665,4670,4680,4665,618
20231016,120100,5509614595,4680,4675,4680,4670,3203
20231016,120000,5494654435,4675,4680,4680,4665,508
20231016,115900,5492282110,4680,4670,4680,4665,666
20231016,115800,5489172215,4670,4665,4670,4660,7195
20231016,115700,5455628370,4665,4670,4670,4665,471
20231016,115600,5453430220,4665,4670,4670,4660,335
20231016,115500,5451867355,4670,4670,4670,4655,2753
20231016,115400,5439047215,4670,4680,4680,4670,484
20231016,115300,5436785475,4680,4675,4680,4675,1510
20231016,115200,5429719600,4655,4655,4660,4645,33324
20231016,115100,5274658095,4660,4665,4665,4655,1446
20231016,115000,5267919560,4660,4665,4665,4655,10450
20231016,114900,5219224895,4665,4680,4680,4660,2254
20231016,114800,5208714170,4690,4680,4690,4680,163
20231016,114700,5207950975,4680,4660,4685,4660,3563
20231016,114600,5191328240,4660,4680,4680,4660,8368
20231016,114500,5152319805,4685,4685,4695,4685,1575
20231016,114400,5144934630,4685,4670,4685,4665,2816
20231016,114300,5131774820,4660,4660,4660,4660,1244
20231016,114200,5125977780,4660,4660,4670,4655,9126
20231016,114100,5083454490,4665,4670,4670,4660,1896
20231016,114000,5074611645,4670,4680,4680,4665,438
20231016,113900,5072565055,4680,4675,4680,4665,1371
20231016,113800,5066167995,4685,4665,4685,4660,2119
20231016,113700,5056269710,4660,4685,4685,4660,7917
20231016,113600,5019307395,4685,4680,4685,4670,3125
20231016,113500,5004705150,4685,4705,4705,4685,2879
20231016,113400,4991183855,4705,4675,4705,4660,3279
20231016,113300,4975844185,4655,4690,4690,4655,26046
20231016,113200,4854302780,4690,4695,4695,4680,16826
20231016,113100,4775423680,4695,4700,4715,4695,3370
20231016,113000,4759589885,4700,4705,4720,4700,420
20231016,112900,4757615670,4695,4695,4705,4695,813
20231016,112800,4753795135,4695,4705,4705,4695,2520
20231016,112700,4741946625,4705,4705,4715,4705,538
20231016,112600,4739414825,4715,4710,4720,4705,304
20231016,112500,4737982100,4720,4700,4720,4700,285
20231016,112400,4736640345,4700,4730,4730,4700,1178
20231016,112300,4731097455,4730,4705,4730,4700,732
20231016,112200,4727653085,4700,4705,4710,4700,206
20231016,112100,4726684160,4710,4730,4730,4705,842
20231016,112000,4722719575,4730,4730,4730,4710,3644
20231016,111900,4705502440,4735,4735,4735,4730,5538
20231016,111800,4679307170,4725,4730,4730,4720,5934
20231016,111700,4651277735,4725,4725,4735,4725,2435
20231016,111600,4639767630,4725,4735,4735,4725,992
20231016,111500,4635080370,4735,4735,4735,4725,1018
20231016,111400,4630260290,4725,4725,4735,4725,556
20231016,111300,4627632145,4725,4735,4735,4725,450
20231016,111200,4625505815,4725,4745,4745,4725,5927
20231016,111100,4597435190,4745,4715,4750,4715,2474
20231016,111000,4585721655,4715,4715,4720,4690,4012
20231016,110900,4566839735,4720,4720,4720,4715,3069
20231016,110800,4552367005,4715,4715,4720,4690,4979
20231016,110700,4528926500,4715,4700,4715,4695,1431
20231016,110600,4522201210,4705,4700,4705,4680,12115
20231016,110500,4465392655,4700,4710,4715,4700,4629
20231016,110400,4443609440,4710,4715,4715,4710,4380
20231016,110300,4422976590,4715,4720,4720,4710,329
20231016,110200,4421426565,4720,4715,4720,4710,2326
20231016,110100,4410463160,4720,4725,4725,4720,263
20231016,110000,4409221785,4725,4730,4730,4715,329
20231016,105900,4407666210,4740,4750,4750,4730,1299
20231016,105800,4401511865,4750,4735,4755,4735,6492
20231016,105700,4370709705,4740,4740,4740,4735,3242
20231016,105600,4355357390,4740,4730,4740,4710,2399
20231016,105500,4343993700,4730,4700,4730,4700,2853
20231016,105400,4330561160,4705,4705,4720,4700,1375
20231016,105300,4324091010,4705,4720,4720,4700,2949
20231016,105200,4310223405,4720,4710,4720,4700,2454
20231016,105100,4298680965,4710,4730,4730,4695,1328
20231016,105000,4292439160,4725,4700,4730,4695,5263
20231016,104900,4267678975,4700,4710,4710,4695,1661
20231016,104800,4259872045,4710,4710,4710,4705,1216
20231016,104700,4254150550,4715,4710,4715,4700,2551
20231016,104600,4242148880,4710,4700,4720,4700,2055
20231016,104500,4232466310,4700,4710,4715,4695,16415
20231016,104400,4155321970,4715,4710,4720,4700,11757
20231016,104300,4100053525,4710,4720,4720,4710,293
20231016,104200,4098673365,4720,4720,4725,4700,10420
20231016,104100,4049690250,4730,4740,4745,4700,21640
20231016,104000,3947907875,4740,4710,4745,4705,11581
20231016,103900,3893205985,4710,4700,4725,4700,10821
20231016,103800,3842286390,4700,4705,4730,4680,39543
20231016,103700,3656569950,4705,4745,4750,4705,21127
20231016,103600,3556812155,4745,4750,4755,4730,4988
20231016,103500,3533174720,4750,4735,4750,4720,12730
20231016,103400,3472990445,4735,4765,4765,4730,10923
20231016,103300,3421171105,4765,4765,4780,4765,415
20231016,103200,3419193300,4785,4760,4785,4760,3322
20231016,103100,3403366790,4765,4790,4795,4760,3886
20231016,103000,3384818845,4795,4770,4795,4770,550
20231016,102900,3382194815,4770,4790,4800,4770,2801
20231016,102800,3368816435,4790,4790,4790,4790,278
20231016,102700,3367484815,4790,4790,4790,4770,55
20231016,102600,3367222045,4795,4800,4800,4765,2032
20231016,102500,3357526340,4800,4780,4800,4780,175
20231016,102400,3356689205,4785,4795,4800,4780,1203
20231016,102300,3350932490,4805,4790,4805,4790,442
20231016,102200,3348810885,4800,4800,4805,4770,855
20231016,102100,3344711335,4800,4775,4800,4765,1058
20231016,102000,3339657030,4800,4795,4805,4770,1114
20231016,101900,3334328805,4805,4800,4805,4775,1019
20231016,101800,3329447665,4775,4800,4810,4775,1332
20231016,101700,3323049230,4800,4795,4815,4760,7973
20231016,101600,3284923025,4815,4800,4815,4790,1424
20231016,101500,3278095485,4795,4810,4820,4795,123
20231016,101400,3277504170,4820,4820,4820,4790,1518
20231016,101300,3270217985,4820,4805,4820,4790,3858
20231016,101200,3251680685,4815,4835,4835,4805,4379
20231016,101100,3230590650,4835,4835,4835,4835,736
20231016,101000,3227032090,4820,4840,4840,4820,238
20231016,100900,3225882130,4840,4825,4840,4820,2642
20231016,100800,3213107645,4825,4830,4830,4810,1073
20231016,100700,3207945425,4810,4810,4835,4800,12480
20231016,100600,3147985100,4840,4815,4845,4795,23969
20231016,100500,3032825320,4820,4790,4820,4790,2338
20231016,100400,3021605930,4790,4800,4805,4790,1375
20231016,100300,3015011160,4800,4795,4810,4775,8975
20231016,100200,2972052395,4800,4725,4830,4725,31259
20231016,100100,2822922005,4720,4750,4750,4720,11845
20231016,100000,2766933270,4750,4750,4760,4730,7343
20231016,095900,2732139740,4760,4765,4765,4745,970
20231016,095800,2727530685,4765,4760,4770,4745,5058
20231016,095700,2703497575,4760,4760,4775,4750,6541
20231016,095600,2672379340,4755,4795,4795,4745,19135
20231016,095500,2580990510,4790,4795,4800,4790,333
20231016,095400,2579393480,4800,4800,4815,4780,10267
20231016,095300,2530103760,4800,4795,4810,4795,8692
20231016,095200,2488392650,4800,4800,4810,4795,2302
20231016,095100,2477347680,4795,4790,4795,4780,2820
20231016,095000,2463844265,4790,4750,4790,4730,7536
20231016,094900,2427931075,4730,4730,4750,4725,10137
20231016,094800,2379956515,4735,4740,4750,4730,2001
20231016,094700,2370485525,4750,4765,4765,4735,6167
20231016,094600,2341228865,4765,4755,4765,4735,4002
20231016,094500,2322215320,4755,4755,4755,4745,4543
20231016,094400,2300653585,4740,4760,4765,4740,17264
20231016,094300,2218707115,4760,4795,4795,4750,6255
20231016,094200,2188894570,4795,4740,4795,4740,11485
20231016,094100,2134315415,4745,4820,4835,4720,39929
20231016,094000,1943365905,4820,4840,4845,4820,8684
20231016,093900,1901444995,4840,4830,4840,4820,8820
20231016,093800,1858855705,4835,4865,4865,4825,12949
20231016,093700,1796084580,4865,4865,4865,4850,8106
20231016,093600,1756711795,4870,4900,4900,4860,5892
20231016,093500,1728019000,4880,4900,4920,4870,10406
20231016,093400,1677223800,4900,4920,4935,4890,11310
20231016,093300,1621749800,4920,4925,4925,4915,1418
20231016,093200,1614778130,4925,4940,4940,4920,2695
20231016,093100,1601518575,4940,4930,4955,4920,3304
20231016,093000,1585228045,4960,4955,4965,4915,6937
20231016,092900,1550984135,4950,4910,4950,4910,4515
20231016,092800,1528759385,4910,4910,4915,4905,808
20231016,092700,1524791625,4915,4910,4920,4910,1511
20231016,092600,1517361080,4920,4905,4920,4900,8769
20231016,092500,1474341115,4905,4915,4930,4900,4216
20231016,092400,1453639715,4920,4970,4970,4910,23467
20231016,092300,1337682640,4985,4955,4985,4950,5941
20231016,092200,1308172930,4955,4955,4955,4935,6398
20231016,092100,1276528545,4955,4935,4955,4935,3741
20231016,092000,1258050095,4940,4940,4955,4940,10620
20231016,091900,1205469550,4940,4920,4945,4920,4524
20231016,091800,1183127355,4920,4935,4945,4910,6324
20231016,091700,1151938485,4935,4940,4945,4935,3673
20231016,091600,1133789630,4935,4925,4945,4925,3231
20231016,091500,1117841720,4930,4920,4930,4900,2012
20231016,091400,1107955735,4920,4890,4920,4880,6378
20231016,091300,1076746890,4890,4935,4940,4880,4770
20231016,091200,1053354735,4940,4940,4955,4940,8293
20231016,091100,1012366735,4940,4890,4945,4890,13041
20231016,091000,948264705,4895,4910,4910,4885,3494
20231016,090900,931157320,4910,4930,4930,4905,3582
20231016,090800,913559565,4935,4910,4935,4890,7841
20231016,090700,875111525,4910,4895,4920,4895,7279
20231016,090600,839401930,4900,4830,4915,4825,20869
20231016,090500,738238695,4825,4860,4885,4825,13859
20231016,090400,671147460,4860,4825,4890,4825,10503
20231016,090300,620137085,4840,4845,4860,4820,20965
20231016,090200,518710345,4860,4890,4890,4850,12285
20231016,090100,458982225,4890,4860,4910,4840,31938
20231016,090000,302878005,4850,4860,4910,4815,62134