stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,204200,43046033320,4935,4935,4935,4935,56763
20231017,204100,43046033320,4935,4935,4935,4935,0
20231017,204000,43046033320,4935,4935,4935,4935,0
20231017,203900,43046033320,4935,4935,4935,4935,0
20231017,203800,43046033320,4935,4935,4935,4935,0
20231017,203700,43046033320,4935,4935,4935,4935,0
20231017,203600,43046033320,4935,4935,4935,4935,0
20231017,203500,43046033320,4935,4935,4935,4935,0
20231017,203400,43046033320,4935,4935,4935,4935,0
20231017,203300,43046033320,4935,4935,4935,4935,0
20231017,203200,43046033320,4935,4935,4935,4935,0
20231017,203100,43046033320,4935,4935,4935,4935,0
20231017,203000,43046033320,4935,4935,4935,4935,0
20231017,202900,43046033320,4935,4935,4935,4935,0
20231017,202800,43046033320,4935,4935,4935,4935,0
20231017,202700,43046033320,4935,4935,4935,4935,0
20231017,202600,43046033320,4935,4935,4935,4935,0
20231017,202500,43046033320,4935,4935,4935,4935,0
20231017,202400,43046033320,4935,4935,4935,4935,0
20231017,202300,43046033320,4935,4935,4935,4935,0
20231017,202200,43046033320,4935,4935,4935,4935,0
20231017,202100,43046033320,4935,4935,4935,4935,0
20231017,202000,43046033320,4935,4935,4935,4935,0
20231017,201900,43046033320,4935,4935,4935,4935,0
20231017,201800,43046033320,4935,4935,4935,4935,0
20231017,201700,43046033320,4935,4935,4935,4935,0
20231017,201600,43046033320,4935,4935,4935,4935,0
20231017,201500,43046033320,4935,4935,4935,4935,0
20231017,201400,43046033320,4935,4935,4935,4935,0
20231017,201300,43046033320,4935,4935,4935,4935,0
20231017,201200,43046033320,4935,4935,4935,4935,56763
20231017,201100,43046033320,4935,4935,4935,4935,0
20231017,201000,43046033320,4935,4935,4935,4935,0
20231017,200900,43046033320,4935,4935,4935,4935,0
20231017,200800,43046033320,4935,4935,4935,4935,0
20231017,200700,43046033320,4935,4935,4935,4935,0
20231017,200600,43046033320,4935,4935,4935,4935,0
20231017,200500,43046033320,4935,4935,4935,4935,0
20231017,200400,43046033320,4935,4935,4935,4935,0
20231017,200300,43046033320,4935,4935,4935,4935,0
20231017,200200,43046033320,4935,4935,4935,4935,0
20231017,200100,43046033320,4935,4935,4935,4935,0
20231017,200000,43046033320,4935,4935,4935,4935,0
20231017,195900,43046033320,4935,4935,4935,4935,0
20231017,195800,43046033320,4935,4935,4935,4935,0
20231017,195700,43046033320,4935,4935,4935,4935,0
20231017,195600,43046033320,4935,4935,4935,4935,0
20231017,195500,43046033320,4935,4935,4935,4935,0
20231017,195400,43046033320,4935,4935,4935,4935,0
20231017,195300,43046033320,4935,4935,4935,4935,0
20231017,195200,43046033320,4935,4935,4935,4935,0
20231017,195100,43046033320,4935,4935,4935,4935,0
20231017,195000,43046033320,4935,4935,4935,4935,0
20231017,194900,43046033320,4935,4935,4935,4935,0
20231017,194800,43046033320,4935,4935,4935,4935,0
20231017,194700,43046033320,4935,4935,4935,4935,0
20231017,194600,43046033320,4935,4935,4935,4935,0
20231017,194500,43046033320,4935,4935,4935,4935,0
20231017,194400,43046033320,4935,4935,4935,4935,0
20231017,194300,43046033320,4935,4935,4935,4935,0
20231017,194200,43046033320,4935,4935,4935,4935,56763
20231017,194100,43046033320,4935,4935,4935,4935,0
20231017,194000,43046033320,4935,4935,4935,4935,0
20231017,193900,43046033320,4935,4935,4935,4935,0
20231017,193800,43046033320,4935,4935,4935,4935,0
20231017,193700,43046033320,4935,4935,4935,4935,0
20231017,193600,43046033320,4935,4935,4935,4935,0
20231017,193500,43046033320,4935,4935,4935,4935,0
20231017,193400,43046033320,4935,4935,4935,4935,0
20231017,193300,43046033320,4935,4935,4935,4935,0
20231017,193200,43046033320,4935,4935,4935,4935,0
20231017,193100,43046033320,4935,4935,4935,4935,0
20231017,193000,43046033320,4935,4935,4935,4935,0
20231017,192900,43046033320,4935,4935,4935,4935,0
20231017,192800,43046033320,4935,4935,4935,4935,0
20231017,192700,43046033320,4935,4935,4935,4935,0
20231017,192600,43046033320,4935,4935,4935,4935,0
20231017,192500,43046033320,4935,4935,4935,4935,0
20231017,192400,43046033320,4935,4935,4935,4935,0
20231017,192300,43046033320,4935,4935,4935,4935,0
20231017,192200,43046033320,4935,4935,4935,4935,0
20231017,192100,43046033320,4935,4935,4935,4935,0
20231017,192000,43046033320,4935,4935,4935,4935,0
20231017,191900,43046033320,4935,4935,4935,4935,0
20231017,191800,43046033320,4935,4935,4935,4935,0
20231017,191700,43046033320,4935,4935,4935,4935,0
20231017,191600,43046033320,4935,4935,4935,4935,0
20231017,191500,43046033320,4935,4935,4935,4935,0
20231017,191400,43046033320,4935,4935,4935,4935,0
20231017,191300,43046033320,4935,4935,4935,4935,0
20231017,191200,43046033320,4935,4935,4935,4935,56763
20231017,191100,43046033320,4935,4935,4935,4935,0
20231017,191000,43046033320,4935,4935,4935,4935,0
20231017,190900,43046033320,4935,4935,4935,4935,0
20231017,190800,43046033320,4935,4935,4935,4935,0
20231017,190700,43046033320,4935,4935,4935,4935,0
20231017,190600,43046033320,4935,4935,4935,4935,0
20231017,190500,43046033320,4935,4935,4935,4935,0
20231017,190400,43046033320,4935,4935,4935,4935,0
20231017,190300,43046033320,4935,4935,4935,4935,0
20231017,190200,43046033320,4935,4935,4935,4935,0
20231017,190100,43046033320,4935,4935,4935,4935,0
20231017,190000,43046033320,4935,4935,4935,4935,0
20231017,185900,43046033320,4935,4935,4935,4935,0
20231017,185800,43046033320,4935,4935,4935,4935,0
20231017,185700,43046033320,4935,4935,4935,4935,0
20231017,185600,43046033320,4935,4935,4935,4935,0
20231017,185500,43046033320,4935,4935,4935,4935,0
20231017,185400,43046033320,4935,4935,4935,4935,0
20231017,185300,43046033320,4935,4935,4935,4935,0
20231017,185200,43046033320,4935,4935,4935,4935,0
20231017,185100,43046033320,4935,4935,4935,4935,0
20231017,185000,43046033320,4935,4935,4935,4935,0
20231017,184900,43046033320,4935,4935,4935,4935,0
20231017,184800,43046033320,4935,4935,4935,4935,0
20231017,184700,43046033320,4935,4935,4935,4935,0
20231017,184600,43046033320,4935,4935,4935,4935,0
20231017,184500,43046033320,4935,4935,4935,4935,0
20231017,184400,43046033320,4935,4935,4935,4935,0
20231017,184300,43046033320,4935,4935,4935,4935,0
20231017,184200,43046033320,4935,4935,4935,4935,56763
20231017,184100,43046033320,4935,4935,4935,4935,0
20231017,184000,43046033320,4935,4935,4935,4935,0
20231017,183900,43046033320,4935,4935,4935,4935,0
20231017,183800,43046033320,4935,4935,4935,4935,0
20231017,183700,43046033320,4935,4935,4935,4935,0
20231017,183600,43046033320,4935,4935,4935,4935,0
20231017,183500,43046033320,4935,4935,4935,4935,0
20231017,183400,43046033320,4935,4935,4935,4935,0
20231017,183300,43046033320,4935,4935,4935,4935,0
20231017,183200,43046033320,4935,4935,4935,4935,0
20231017,183100,43046033320,4935,4935,4935,4935,0
20231017,183000,43046033320,4935,4935,4935,4935,0
20231017,182900,43046033320,4935,4935,4935,4935,0
20231017,182800,43046033320,4935,4935,4935,4935,0
20231017,182700,43046033320,4935,4935,4935,4935,0
20231017,182600,43046033320,4935,4935,4935,4935,0
20231017,182500,43046033320,4935,4935,4935,4935,0
20231017,182400,43046033320,4935,4935,4935,4935,0
20231017,182300,43046033320,4935,4935,4935,4935,0
20231017,182200,43046033320,4935,4935,4935,4935,0
20231017,182100,43046033320,4935,4935,4935,4935,0
20231017,182000,43046033320,4935,4935,4935,4935,0
20231017,181900,43046033320,4935,4935,4935,4935,0
20231017,181800,43046033320,4935,4935,4935,4935,0
20231017,181700,43046033320,4935,4935,4935,4935,0
20231017,181600,43046033320,4935,4935,4935,4935,0
20231017,181500,43046033320,4935,4935,4935,4935,0
20231017,181400,43046033320,4935,4935,4935,4935,0
20231017,181300,43046033320,4935,4935,4935,4935,0
20231017,181200,43046033320,4935,4935,4935,4935,56763
20231017,181100,43046033320,4935,4935,4935,4935,0
20231017,181000,43046033320,4935,4935,4935,4935,0
20231017,180900,43046033320,4935,4935,4935,4935,0
20231017,180800,43046033320,4935,4935,4935,4935,0
20231017,180700,43046033320,4935,4935,4935,4935,0
20231017,180600,43046033320,4935,4935,4935,4935,0
20231017,180500,43046033320,4935,4935,4935,4935,0
20231017,180400,43046033320,4935,4935,4935,4935,0
20231017,180300,43046033320,4935,4935,4935,4935,0
20231017,180200,43046033320,4935,4935,4935,4935,0
20231017,180100,43046033320,4935,4935,4935,4935,0
20231017,180000,43046033320,4935,4935,4935,4935,0
20231017,175900,43046033320,4935,4935,4935,4935,0
20231017,175800,43046033320,4935,4935,4935,4935,0
20231017,175700,43046033320,4935,4935,4935,4935,0
20231017,175600,43046033320,4935,4935,4935,4935,0
20231017,175500,43046033320,4935,4935,4935,4935,0
20231017,175400,43046033320,4935,4935,4935,4935,0
20231017,175300,43046033320,4935,4935,4935,4935,0
20231017,175200,43046033320,4935,4935,4935,4935,0
20231017,175100,43046033320,4935,4935,4935,4935,0
20231017,175000,43046033320,4935,4935,4935,4935,0
20231017,174900,43046033320,4935,4935,4935,4935,0
20231017,174800,43046033320,4935,4935,4935,4935,0
20231017,174700,43046033320,4935,4935,4935,4935,0
20231017,174600,43046033320,4935,4935,4935,4935,0
20231017,174500,43046033320,4935,4935,4935,4935,0
20231017,174400,43046033320,4935,4935,4935,4935,0
20231017,174300,43046033320,4935,4935,4935,4935,0
20231017,174200,43046033320,4935,4935,4935,4935,56763
20231017,174100,43046033320,4935,4935,4935,4935,0
20231017,174000,43046033320,4935,4935,4935,4935,0
20231017,173900,43046033320,4935,4935,4935,4935,0
20231017,173800,43046033320,4935,4935,4935,4935,0
20231017,173700,43046033320,4935,4935,4935,4935,0
20231017,173600,43046033320,4935,4935,4935,4935,0
20231017,173500,43046033320,4935,4935,4935,4935,0
20231017,173400,43046033320,4935,4935,4935,4935,0
20231017,173300,43046033320,4935,4935,4935,4935,0
20231017,173200,43046033320,4935,4935,4935,4935,0
20231017,173100,43046033320,4935,4935,4935,4935,0
20231017,173000,43046033320,4935,4935,4935,4935,0
20231017,172900,43046033320,4935,4935,4935,4935,0
20231017,172800,43046033320,4935,4935,4935,4935,0
20231017,172700,43046033320,4935,4935,4935,4935,0
20231017,172600,43046033320,4935,4935,4935,4935,0
20231017,172500,43046033320,4935,4935,4935,4935,0
20231017,172400,43046033320,4935,4935,4935,4935,0
20231017,172300,43046033320,4935,4935,4935,4935,0
20231017,172200,43046033320,4935,4935,4935,4935,0
20231017,172100,43046033320,4935,4935,4935,4935,0
20231017,172000,43046033320,4935,4935,4935,4935,0
20231017,171900,43046033320,4935,4935,4935,4935,0
20231017,171800,43046033320,4935,4935,4935,4935,0
20231017,171700,43046033320,4935,4935,4935,4935,0
20231017,171600,43046033320,4935,4935,4935,4935,0
20231017,171500,43046033320,4935,4935,4935,4935,0
20231017,171400,43046033320,4935,4935,4935,4935,0
20231017,171300,43046033320,4935,4935,4935,4935,0
20231017,171200,43046033320,4935,4935,4935,4935,56763
20231017,171100,43046033320,4935,4935,4935,4935,0
20231017,171000,43046033320,4935,4935,4935,4935,0
20231017,170900,43046033320,4935,4935,4935,4935,0
20231017,170800,43046033320,4935,4935,4935,4935,0
20231017,170700,43046033320,4935,4935,4935,4935,0
20231017,170600,43046033320,4935,4935,4935,4935,0
20231017,170500,43046033320,4935,4935,4935,4935,0
20231017,170400,43046033320,4935,4935,4935,4935,0
20231017,170300,43046033320,4935,4935,4935,4935,0
20231017,170200,43046033320,4935,4935,4935,4935,0
20231017,170100,43046033320,4935,4935,4935,4935,0
20231017,170000,43046033320,4935,4935,4935,4935,0
20231017,165900,43046033320,4935,4935,4935,4935,0
20231017,165800,43046033320,4935,4935,4935,4935,0
20231017,165700,43046033320,4935,4935,4935,4935,0
20231017,165600,43046033320,4935,4935,4935,4935,0
20231017,165500,43046033320,4935,4935,4935,4935,0
20231017,165400,43046033320,4935,4935,4935,4935,0
20231017,165300,43046033320,4935,4935,4935,4935,0
20231017,165200,43046033320,4935,4935,4935,4935,0
20231017,165100,43046033320,4935,4935,4935,4935,0
20231017,165000,43046033320,4935,4935,4935,4935,0
20231017,164900,43046033320,4935,4935,4935,4935,0
20231017,164800,43046033320,4935,4935,4935,4935,0
20231017,164700,43046033320,4935,4935,4935,4935,0
20231017,164600,43046033320,4935,4935,4935,4935,0
20231017,164500,43046033320,4935,4935,4935,4935,0
20231017,164400,43046033320,4935,4935,4935,4935,0
20231017,164300,43046033320,4935,4935,4935,4935,0
20231017,164200,43046033320,4935,4935,4935,4935,56763
20231017,164100,43046033320,4935,4935,4935,4935,0
20231017,164000,43046033320,4935,4935,4935,4935,0
20231017,163900,43046033320,4935,4935,4935,4935,0
20231017,163800,43046033320,4935,4935,4935,4935,0
20231017,163700,43046033320,4935,4935,4935,4935,0
20231017,163600,43046033320,4935,4935,4935,4935,0
20231017,163500,43046033320,4935,4935,4935,4935,0
20231017,163400,43046033320,4935,4935,4935,4935,0
20231017,163300,43046033320,4935,4935,4935,4935,0
20231017,163200,43046033320,4935,4935,4935,4935,0
20231017,163100,43046033320,4935,4935,4935,4935,0
20231017,163000,43046033320,4935,4935,4935,4935,0
20231017,162900,43046033320,4935,4935,4935,4935,0
20231017,162800,43046033320,4935,4935,4935,4935,0
20231017,162700,43046033320,4935,4935,4935,4935,0
20231017,162600,43046033320,4935,4935,4935,4935,0
20231017,162500,43046033320,4935,4935,4935,4935,0
20231017,162400,43046033320,4935,4935,4935,4935,0
20231017,162300,43046033320,4935,4935,4935,4935,0
20231017,162200,43046033320,4935,4935,4935,4935,0
20231017,162100,43046033320,4935,4935,4935,4935,0
20231017,162000,43046033320,4935,4935,4935,4935,0
20231017,161900,43046033320,4935,4935,4935,4935,0
20231017,161800,43046033320,4935,4935,4935,4935,0
20231017,161700,43046033320,4935,4935,4935,4935,0
20231017,161600,43046033320,4935,4935,4935,4935,0
20231017,161500,43046033320,4935,4935,4935,4935,0
20231017,161400,43046033320,4935,4935,4935,4935,0
20231017,161300,43046033320,4935,4935,4935,4935,0
20231017,161200,43046033320,4935,4935,4935,4935,56763
20231017,161100,43046033320,4935,4935,4935,4935,0
20231017,161000,43046033320,4935,4935,4935,4935,0
20231017,160900,43046033320,4935,4935,4935,4935,0
20231017,160800,43046033320,4935,4935,4935,4935,0
20231017,160700,43046033320,4935,4935,4935,4935,0
20231017,160600,43046033320,4935,4935,4935,4935,0
20231017,160500,43046033320,4935,4935,4935,4935,0
20231017,160400,43046033320,4935,4935,4935,4935,0
20231017,160300,43046033320,4935,4935,4935,4935,0
20231017,160200,43046033320,4935,4935,4935,4935,0
20231017,160100,43046033320,4935,4935,4935,4935,0
20231017,160000,43046033320,4935,4935,4935,4935,0
20231017,155900,43046033320,4935,4935,4935,4935,0
20231017,155800,43046033320,4935,4935,4935,4935,0
20231017,155700,43046033320,4935,4935,4935,4935,0
20231017,155600,43046033320,4935,4935,4935,4935,0
20231017,155500,43046033320,4935,4935,4935,4935,0
20231017,155400,43046033320,4935,4935,4935,4935,0
20231017,155300,43046033320,4935,4935,4935,4935,0
20231017,155200,43046033320,4935,4935,4935,4935,0
20231017,155100,43046033320,4935,4935,4935,4935,0
20231017,155000,43046033320,4935,4935,4935,4935,0
20231017,154900,43046033320,4935,4935,4935,4935,0
20231017,154800,43046033320,4935,4935,4935,4935,0
20231017,154700,43046033320,4935,4935,4935,4935,0
20231017,154600,43046033320,4935,4935,4935,4935,0
20231017,154500,43046033320,4935,4935,4935,4935,0
20231017,154400,43046033320,4935,4935,4935,4935,0
20231017,154300,43046033320,4935,4935,4935,4935,0
20231017,154200,43046033320,4935,4935,4935,4935,56763
20231017,154100,43046033320,4935,4935,4935,4935,0
20231017,154000,43046033320,4935,4935,4935,4935,0
20231017,153900,43046033320,4935,4935,4935,4935,0
20231017,153800,43046033320,4935,4935,4935,4935,0
20231017,153700,43046033320,4935,4935,4935,4935,0
20231017,153600,43046033320,4935,4935,4935,4935,0
20231017,153500,43046033320,4935,4935,4935,4935,0
20231017,153400,43046033320,4935,4935,4935,4935,0
20231017,153300,43046033320,4935,4935,4935,4935,0
20231017,153200,43046033320,4935,4935,4935,4935,0
20231017,153100,43046033320,4935,4935,4935,4935,0
20231017,153000,43046033320,4935,4935,4935,4935,56763
20231017,152900,42765907915,4925,4925,4925,4925,0
20231017,152800,42765907915,4925,4925,4925,4925,0
20231017,152700,42765907915,4925,4925,4925,4925,0
20231017,152600,42765907915,4925,4925,4925,4925,0
20231017,152500,42765907915,4925,4925,4925,4925,0
20231017,152400,42765907915,4925,4925,4925,4925,0
20231017,152300,42765907915,4925,4925,4925,4925,0
20231017,152200,42765907915,4925,4925,4925,4925,0
20231017,152100,42765907915,4925,4925,4925,4925,0
20231017,152000,42765907915,4925,4925,4925,4925,0
20231017,151900,42765907915,4925,4940,4950,4920,29890
20231017,151800,42618318640,4940,4935,4945,4930,15132
20231017,151700,42543587680,4940,4925,4940,4925,9296
20231017,151600,42497719770,4935,4925,4935,4910,7575
20231017,151500,42460419725,4920,4915,4925,4905,16002
20231017,151400,42381821455,4925,4940,4945,4920,19399
20231017,151300,42286273455,4940,4925,4940,4925,16992
20231017,151200,42202371520,4935,4930,4935,4915,8247
20231017,151100,42161785690,4930,4930,4930,4915,2901
20231017,151000,42147505840,4930,4910,4930,4905,9332
20231017,150900,42101675175,4910,4930,4930,4910,16003
20231017,150800,42022992695,4930,4935,4940,4915,7671
20231017,150700,41985197350,4930,4915,4940,4915,9497
20231017,150600,41938420785,4915,4915,4930,4910,11098
20231017,150500,41883877165,4915,4925,4930,4905,25622
20231017,150400,41757934230,4925,4925,4945,4925,8952
20231017,150300,41713753055,4925,4945,4955,4920,25613
20231017,150200,41587420160,4945,4970,4975,4930,29222
20231017,150100,41442744750,4975,4990,4990,4975,3376
20231017,150000,41425929550,4990,4960,4990,4950,15958
20231017,145900,41346742720,4965,4965,4970,4960,4639
20231017,145800,41323709610,4965,4970,4975,4965,7686
20231017,145700,41285515575,4975,5000,5000,4960,23733
20231017,145600,41167370880,4990,4970,5000,4960,6338
20231017,145500,41135810995,4960,4955,4980,4950,13998
20231017,145400,41066335680,4955,4995,4995,4950,22673
20231017,145300,40953904110,4995,4990,5000,4965,12107
20231017,145200,40893656355,5000,4965,5010,4965,12706
20231017,145100,40830224815,4965,5010,5010,4965,16572
20231017,145000,40747771555,5000,5030,5070,4995,46804
20231017,144900,40512308010,5040,4980,5040,4975,51830
20231017,144800,40252689010,4975,4965,4990,4960,18619
20231017,144700,40160097235,4960,4965,4970,4950,11669
20231017,144600,40102196565,4960,4945,4975,4945,20607
20231017,144500,40000018740,4945,4935,4955,4910,53435
20231017,144400,39736292195,4935,4990,4990,4910,78117
20231017,144300,39349734990,4985,4970,5000,4970,28107
20231017,144200,39209522785,4970,5010,5010,4950,92427
20231017,144100,38749755030,5000,5000,5050,5000,30826
20231017,144000,38595112240,5020,5030,5060,4990,67209
20231017,143900,38258134400,5020,5060,5080,5020,59474
20231017,143800,37958269830,5070,5060,5100,5050,45804
20231017,143700,37725823690,5070,5130,5130,5040,89245
20231017,143600,37273069410,5100,5110,5150,5080,117456
20231017,143500,36672362480,5110,5120,5180,5090,230196
20231017,143400,35489319220,5120,5170,5170,5060,289276
20231017,143300,34007285640,5180,4940,5190,4910,468336
20231017,143200,31622067330,4940,4835,4995,4835,73219
20231017,143100,31260413340,4835,4830,4835,4830,928
20231017,143000,31255929120,4825,4820,4835,4820,1488
20231017,142900,31248752760,4820,4820,4830,4820,1248
20231017,142800,31242735060,4820,4835,4835,4805,25011
20231017,142700,31122281350,4840,4840,4840,4835,1610
20231017,142600,31114490485,4840,4840,4845,4840,765
20231017,142500,31110787700,4840,4845,4845,4840,487
20231017,142400,31108430580,4845,4845,4850,4845,1522
20231017,142300,31101056485,4845,4845,4850,4845,598
20231017,142200,31098159170,4845,4860,4860,4845,4508
20231017,142100,31076297335,4855,4855,4860,4850,823
20231017,142000,31072300400,4860,4865,4870,4855,1034
20231017,141900,31067275075,4865,4845,4870,4845,1999
20231017,141800,31057568940,4845,4830,4845,4830,1550
20231017,141700,31050078550,4835,4835,4840,4830,1109
20231017,141600,31044717365,4845,4825,4845,4825,2627
20231017,141500,31032015835,4820,4830,4835,4820,6057
20231017,141400,31002763055,4830,4830,4835,4830,2875
20231017,141300,30988876640,4835,4835,4840,4830,908
20231017,141200,30984488095,4840,4840,4845,4830,1623
20231017,141100,30976634390,4840,4840,4845,4840,1870
20231017,141000,30967582145,4830,4830,4845,4825,3833
20231017,140900,30949058180,4835,4825,4835,4825,994
20231017,140800,30944259315,4830,4845,4845,4820,12361
20231017,140700,30884587000,4845,4845,4855,4845,1867
20231017,140600,30875537265,4845,4840,4860,4840,2680
20231017,140500,30862564445,4835,4845,4850,4835,6436
20231017,140400,30831412380,4845,4855,4860,4845,3676
20231017,140300,30813582140,4855,4860,4860,4855,1626
20231017,140200,30805686680,4865,4855,4875,4855,140
20231017,140100,30805006545,4855,4850,4880,4850,4060
20231017,140000,30785259790,4850,4855,4875,4850,1114
20231017,135900,30779848255,4855,4860,4875,4855,2478
20231017,135800,30767787855,4865,4850,4865,4850,2867
20231017,135700,30753861655,4850,4870,4870,4850,4216
20231017,135600,30733351475,4870,4845,4870,4845,3040
20231017,135500,30718577200,4845,4845,4860,4840,2777
20231017,135400,30705095080,4855,4825,4860,4820,4841
20231017,135300,30681650200,4825,4820,4840,4815,7852
20231017,135200,30643776575,4830,4830,4845,4815,12231
20231017,135100,30584751155,4835,4835,4845,4825,12595
20231017,135000,30523910615,4835,4860,4865,4835,30278
20231017,134900,30377131645,4865,4875,4875,4860,8448
20231017,134800,30336041030,4875,4865,4875,4865,1950
20231017,134700,30326536835,4870,4870,4870,4865,2682
20231017,134600,30313484310,4870,4870,4870,4865,15783
20231017,134500,30236695710,4870,4880,4880,4865,4153
20231017,134400,30216466720,4885,4885,4895,4870,779
20231017,134300,30212660820,4900,4905,4905,4865,12389
20231017,134200,30152280835,4905,4910,4910,4890,2165
20231017,134100,30141684515,4905,4905,4920,4880,1442
20231017,134000,30134625115,4905,4880,4905,4880,5138
20231017,133900,30109476165,4880,4875,4890,4875,690
20231017,133800,30106109670,4875,4895,4895,4875,809
20231017,133700,30102162635,4895,4880,4895,4870,1673
20231017,133600,30093983315,4880,4895,4895,4875,1139
20231017,133500,30088424495,4880,4895,4900,4865,3845
20231017,133400,30069666835,4895,4865,4895,4860,8276
20231017,133300,30029336475,4870,4880,4885,4865,5683
20231017,133200,30001656855,4885,4905,4905,4870,13098
20231017,133100,29937670590,4900,4920,4920,4900,9646
20231017,133000,29890352700,4920,4920,4945,4920,2340
20231017,132900,29878839810,4920,4940,4940,4920,7480
20231017,132800,29841988460,4940,4960,4965,4940,5858
20231017,132700,29812961950,4940,4950,4960,4940,9916
20231017,132600,29763893460,4955,4960,4960,4955,1866
20231017,132500,29754645425,4960,4965,4965,4950,2504
20231017,132400,29742225020,4950,4960,4965,4950,3198
20231017,132300,29726351890,4965,4945,4970,4945,6794
20231017,132200,29692651055,4930,4955,4955,4930,4294
20231017,132100,29671421940,4955,4945,4960,4940,5313
20231017,132000,29645114295,4945,4925,4945,4925,1895
20231017,131900,29635760830,4940,4935,4940,4925,1060
20231017,131800,29630538270,4935,4920,4940,4920,168
20231017,131700,29629710715,4940,4940,4940,4915,1826
20231017,131600,29620708415,4940,4925,4940,4925,1235
20231017,131500,29614616345,4925,4925,4930,4925,5
20231017,131400,29614591710,4930,4930,4930,4915,777
20231017,131300,29610772350,4925,4920,4925,4900,6758
20231017,131200,29577585480,4925,4930,4935,4910,873
20231017,131100,29573285505,4930,4920,4930,4890,9041
20231017,131000,29528939590,4915,4930,4930,4915,2842
20231017,130900,29514962200,4930,4915,4940,4915,1275
20231017,130800,29508681625,4915,4945,4945,4915,3458
20231017,130700,29491654640,4915,4930,4930,4915,6969
20231017,130600,29457347165,4950,4950,4950,4920,6576
20231017,130500,29424907640,4950,4955,4955,4935,3635
20231017,130400,29406937680,4950,4960,4965,4950,1903
20231017,130300,29397515215,4960,4975,4975,4950,10248
20231017,130200,29346685830,4975,4970,4980,4955,5786
20231017,130100,29317939465,4970,4950,4985,4950,10285
20231017,130000,29266800905,4970,4940,4970,4940,2294
20231017,125900,29255449600,4945,4950,4965,4940,5852
20231017,125800,29226496445,4950,4965,4990,4950,16582
20231017,125700,29144146865,4965,4960,4970,4945,9813
20231017,125600,29095566005,4960,4970,4980,4950,21778
20231017,125500,28987395055,4970,5010,5030,4960,70706
20231017,125400,28634177465,5010,4930,5020,4915,61833
20231017,125300,28326716810,4935,4910,4945,4905,12993
20231017,125200,28262653015,4905,4890,4905,4890,3795
20231017,125100,28244060970,4890,4880,4890,4880,418
20231017,125000,28242017130,4895,4875,4900,4875,3516
20231017,124900,28224868820,4885,4865,4900,4865,2447
20231017,124800,28212922730,4860,4865,4865,4860,2684
20231017,124700,28199877685,4860,4865,4870,4860,2397
20231017,124600,28188215880,4865,4870,4870,4865,866
20231017,124500,28184001480,4875,4870,4880,4860,9596
20231017,124400,28137325385,4880,4870,4880,4870,520
20231017,124300,28134788740,4865,4875,4875,4865,3874
20231017,124200,28115925000,4875,4870,4880,4870,1932
20231017,124100,28106513410,4870,4875,4885,4870,3872
20231017,124000,28087647850,4875,4880,4885,4875,406
20231017,123900,28085667150,4880,4885,4885,4875,1259
20231017,123800,28079523045,4885,4890,4890,4885,911
20231017,123700,28075071510,4895,4890,4900,4890,1157
20231017,123600,28069406375,4900,4910,4910,4900,138
20231017,123500,28068730065,4910,4875,4910,4870,6240
20231017,123400,28038158725,4875,4890,4890,4875,1328
20231017,123300,28031677605,4890,4885,4890,4870,7909
20231017,123200,27993107850,4885,4890,4890,4885,1439
20231017,123100,27986074845,4890,4895,4900,4890,1897
20231017,123000,27976794545,4900,4895,4900,4890,2074
20231017,122900,27966647055,4900,4890,4900,4890,9179
20231017,122800,27921681000,4890,4900,4900,4880,1959
20231017,122700,27912108725,4900,4900,4905,4900,1018
20231017,122600,27907117930,4905,4905,4905,4885,781
20231017,122500,27903291675,4905,4900,4905,4900,1506
20231017,122400,27895905495,4905,4890,4905,4870,9090
20231017,122300,27851428730,4895,4895,4900,4875,2740
20231017,122200,27838033625,4895,4890,4895,4875,4873
20231017,122100,27814198865,4890,4885,4890,4885,772
20231017,122000,27810426440,4890,4885,4890,4885,632
20231017,121900,27807336170,4885,4885,4890,4885,2209
20231017,121800,27796539270,4885,4880,4885,4880,651
20231017,121700,27793359850,4870,4860,4870,4855,5633
20231017,121600,27765965580,4860,4860,4865,4855,3324
20231017,121500,27749816145,4865,4875,4875,4860,1432
20231017,121400,27742853390,4875,4860,4875,4855,1039
20231017,121300,27737801715,4850,4855,4875,4850,6355
20231017,121200,27706949775,4850,4875,4875,4850,4445
20231017,121100,27685334130,4870,4870,4885,4870,1626
20231017,121000,27677414520,4865,4870,4870,4865,608
20231017,120900,27674453885,4870,4865,4870,4860,2614
20231017,120800,27661737190,4865,4870,4885,4865,1373
20231017,120700,27655050160,4860,4855,4885,4850,5361
20231017,120600,27628930805,4860,4875,4875,4860,4591
20231017,120500,27606597900,4870,4875,4875,4870,986
20231017,120400,27601793490,4875,4855,4875,4850,1226
20231017,120300,27595834210,4850,4870,4870,4850,7458
20231017,120200,27559621515,4865,4870,4870,4865,5076
20231017,120100,27534919270,4870,4870,4890,4870,1183
20231017,120000,27529157925,4870,4885,4890,4870,4774
20231017,115900,27505897805,4875,4875,4900,4875,719
20231017,115800,27502385340,4875,4875,4885,4870,1784
20231017,115700,27493688525,4870,4900,4905,4865,8034
20231017,115600,27454499895,4905,4915,4915,4905,3319
20231017,115500,27438215055,4910,4915,4915,4905,1054
20231017,115400,27433039200,4915,4915,4915,4910,1490
20231017,115300,27425720640,4910,4905,4910,4900,1694
20231017,115200,27417407505,4905,4910,4910,4900,1675
20231017,115100,27409189060,4910,4905,4915,4905,4927
20231017,115000,27385003015,4900,4895,4900,4895,1249
20231017,114900,27378882925,4890,4895,4900,4880,5662
20231017,114800,27351175630,4895,4895,4900,4880,2675
20231017,114700,27338104595,4895,4870,4895,4870,5491
20231017,114600,27311321810,4870,4865,4880,4865,2071
20231017,114500,27301225255,4870,4880,4880,4870,1039
20231017,114400,27296163545,4880,4885,4885,4860,5176
20231017,114300,27270972680,4870,4860,4880,4860,3639
20231017,114200,27253242045,4870,4870,4880,4855,2923
20231017,114100,27239032045,4870,4875,4880,4870,1590
20231017,114000,27231274555,4875,4860,4880,4855,4829
20231017,113900,27207792910,4855,4860,4870,4850,21571
20231017,113800,27103067615,4860,4885,4890,4860,19533
20231017,113700,27007883085,4890,4900,4900,4890,3139
20231017,113600,26992533355,4900,4880,4900,4875,4473
20231017,113500,26970682840,4880,4885,4885,4875,8562
20231017,113400,26928900385,4885,4900,4905,4885,1663
20231017,113300,26920758890,4900,4915,4920,4880,7331
20231017,113200,26884822415,4920,4920,4925,4915,11794
20231017,113100,26826781215,4920,4900,4920,4900,5564
20231017,113000,26799462270,4900,4885,4905,4885,7539
20231017,112900,26762544450,4890,4890,4895,4885,2028
20231017,112800,26752627570,4895,4890,4895,4890,2217
20231017,112700,26741783250,4895,4875,4895,4870,8796
20231017,112600,26698906700,4875,4895,4895,4875,2738
20231017,112500,26685551330,4895,4895,4895,4875,13834
20231017,112400,26617992690,4890,4895,4905,4885,2891
20231017,112300,26603841265,4895,4880,4905,4875,6622
20231017,112200,26571461935,4880,4885,4885,4875,7892
20231017,112100,26532946815,4885,4905,4915,4880,11854
20231017,112000,26474874900,4910,4910,4915,4905,4008
20231017,111900,26455198890,4915,4875,4915,4875,5648
20231017,111800,26427516035,4875,4890,4900,4875,12669
20231017,111700,26365627470,4890,4910,4915,4880,41637
20231017,111600,26161877075,4915,4925,4925,4905,14947
20231017,111500,26088434130,4925,4945,4945,4920,20754
20231017,111400,25986164445,4960,4950,4965,4940,2818
20231017,111300,25972230550,4950,4935,4955,4935,11333
20231017,111200,25916191620,4945,4915,4955,4915,11429
20231017,111100,25859780585,4930,4950,4950,4915,31586
20231017,111000,25703969415,4950,4960,4985,4950,15313
20231017,110900,25628100470,4960,4965,4965,4955,6733
20231017,110800,25594698355,4955,4985,4990,4955,8780
20231017,110700,25551144715,4990,4970,4990,4955,3687
20231017,110600,25532846745,4960,4960,4985,4950,5328
20231017,110500,25506414330,4955,4990,5000,4950,36423
20231017,110400,25325520430,5000,4995,5000,4990,5222
20231017,110300,25299440190,4995,5010,5010,4990,6166
20231017,110200,25268629470,5010,4975,5010,4975,4505
20231017,110100,25246158360,4975,5000,5000,4975,11671
20231017,110000,25187948700,5010,5030,5040,4995,17885
20231017,105900,25098327485,5030,4990,5040,4990,23262
20231017,105800,24981343350,5000,4975,5000,4970,9775
20231017,105700,24932631735,4975,4975,4995,4975,5502
20231017,105600,24905220760,4980,4985,4985,4960,13500
20231017,105500,24838127145,4980,4995,4995,4980,9594
20231017,105400,24790267935,4995,4990,5000,4990,8670
20231017,105300,24746954730,4995,5020,5020,4975,21157
20231017,105200,24641251930,5030,5060,5070,5020,33222
20231017,105100,24473512900,5050,5020,5080,5020,48938
20231017,105000,24225954310,5030,5050,5050,5010,36220
20231017,104900,24043718980,5050,4990,5050,4970,32000
20231017,104800,23882830695,4970,4955,4985,4945,20826
20231017,104700,23779522485,4950,4945,4970,4945,11788
20231017,104600,23721090805,4950,4970,4975,4945,19936
20231017,104500,23622252375,4965,4990,4990,4945,25295
20231017,104400,23496687240,4990,4985,5000,4975,6714
20231017,104300,23463194745,4975,4975,4985,4960,8982
20231017,104200,23418546515,4975,4995,4995,4955,38409
20231017,104100,23227683850,4995,5010,5020,4985,30805
20231017,104000,23073732015,5010,5050,5070,5010,38833
20231017,103900,22877859015,5030,5020,5080,5020,86191
20231017,103800,22441942775,5030,5000,5040,4980,23497
20231017,103700,22324313975,5000,4990,5010,4940,108209
20231017,103600,21786037050,4990,5030,5060,4990,58014
20231017,103500,21495066160,5040,5010,5050,5000,35718
20231017,103400,21315769350,5010,5090,5090,5010,79347
20231017,103300,20914817520,5090,5050,5090,5020,62639
20231017,103200,20597939450,5050,5070,5100,5000,93559
20231017,103100,20126116830,5090,5100,5120,5040,113119
20231017,103000,19552190700,5090,5100,5170,5060,207961
20231017,102900,18487329640,5100,5170,5170,5060,293446
20231017,102800,16982754950,5150,4950,5190,4940,470711
20231017,102700,14589072860,4940,4885,5000,4885,110207
20231017,102600,14043221420,4890,4895,4895,4855,34159
20231017,102500,13876522455,4885,4890,4910,4875,52033
20231017,102400,13621834385,4890,4820,4900,4805,47288
20231017,102300,13392180350,4830,4825,4830,4805,40076
20231017,102200,13199061520,4820,4830,4835,4800,22089
20231017,102100,13092718070,4835,4815,4845,4785,35107
20231017,102000,12923429260,4785,4810,4830,4765,74782
20231017,101900,12564887810,4815,4855,4875,4800,76821
20231017,101800,12193978025,4855,4895,4900,4850,25575
20231017,101700,12069423415,4895,4865,4905,4850,51147
20231017,101600,11820125325,4870,4910,4915,4835,99465
20231017,101500,11336588070,4910,4945,4950,4860,142997
20231017,101400,10635596550,4945,5020,5030,4935,135128
20231017,101300,9962959600,5020,4970,5040,4965,157643
20231017,101200,9174558200,4975,4950,4975,4890,148188
20231017,101100,8442240015,4950,4965,4980,4925,127334
20231017,101000,7811769355,4965,5040,5040,4955,284879
20231017,100900,6389727675,5040,5090,5090,5000,194730
20231017,100800,5402698415,5070,5070,5070,5070,0
20231017,100700,5402698415,5070,4940,5070,4875,325122
20231017,100600,3790430720,4950,4785,4965,4745,284745
20231017,100500,2399847500,4790,4690,4790,4690,54049
20231017,100400,2143888645,4690,4680,4690,4675,5148
20231017,100300,2119784775,4680,4685,4685,4680,4554
20231017,100200,2098462775,4685,4680,4685,4680,1817
20231017,100100,2089958895,4680,4675,4685,4675,2823
20231017,100000,2076746485,4675,4670,4675,4665,1022
20231017,095900,2071972350,4665,4680,4680,4665,2479
20231017,095800,2060393740,4680,4675,4690,4675,672
20231017,095700,2057247935,4690,4680,4695,4680,6319
20231017,095600,2027611615,4680,4665,4685,4660,6459
20231017,095500,1997442450,4665,4660,4670,4655,1993
20231017,095400,1988151385,4670,4655,4670,4655,7200
20231017,095300,1954599975,4660,4660,4660,4655,469
20231017,095200,1952414795,4660,4660,4660,4655,284
20231017,095100,1951092355,4660,4655,4660,4655,13
20231017,095000,1951031835,4655,4660,4660,4650,202
20231017,094900,1950091265,4660,4660,4660,4650,1012
20231017,094800,1945382305,4660,4650,4660,4645,6913
20231017,094700,1913209125,4655,4660,4660,4650,2198
20231017,094600,1902985715,4655,4660,4660,4655,1140
20231017,094500,1897677860,4660,4665,4665,4660,1107
20231017,094400,1892517525,4665,4675,4675,4665,351
20231017,094300,1890878330,4675,4665,4675,4665,1841
20231017,094200,1882282740,4665,4665,4675,4650,3276
20231017,094100,1867028555,4650,4665,4675,4650,3602
20231017,094000,1850205555,4665,4650,4665,4645,5637
20231017,093900,1824004150,4655,4670,4675,4645,4173
20231017,093800,1804604990,4670,4675,4675,4660,3595
20231017,093700,1787820795,4660,4665,4685,4655,1097
20231017,093600,1782700605,4655,4650,4655,4645,11786
20231017,093500,1727935045,4650,4680,4680,4645,13862
20231017,093400,1663308620,4680,4695,4695,4675,9120
20231017,093300,1620586685,4695,4685,4695,4685,3533
20231017,093200,1604029250,4685,4685,4700,4685,2640
20231017,093100,1591634125,4685,4680,4685,4675,8146
20231017,093000,1553541060,4680,4675,4680,4670,3760
20231017,092900,1535956790,4675,4650,4675,4645,5585
20231017,092800,1509969435,4650,4680,4680,4650,5061
20231017,092700,1486386100,4680,4690,4705,4675,10955
20231017,092600,1434998650,4680,4685,4695,4675,2513
20231017,092500,1423216620,4670,4670,4685,4670,308
20231017,092400,1421775745,4665,4695,4695,4655,6933
20231017,092300,1389249885,4695,4695,4695,4670,3402
20231017,092200,1373299290,4695,4650,4695,4650,2441
20231017,092100,1361885020,4650,4645,4670,4645,5506
20231017,092000,1336272700,4640,4645,4670,4635,3487
20231017,091900,1320017030,4645,4650,4650,4620,12097
20231017,091800,1263884810,4650,4675,4675,4650,10872
20231017,091700,1213243270,4670,4665,4675,4660,6414
20231017,091600,1183323770,4660,4650,4665,4650,4538
20231017,091500,1162174745,4650,4665,4670,4650,7155
20231017,091400,1128866030,4675,4690,4690,4650,11715
20231017,091300,1074177680,4690,4710,4715,4685,4911
20231017,091200,1051106385,4705,4700,4725,4700,2771
20231017,091100,1038046975,4700,4680,4700,4680,1910
20231017,091000,1029082215,4680,4675,4700,4670,7790
20231017,090900,992662405,4680,4695,4700,4680,4076
20231017,090800,973568185,4685,4680,4695,4675,6390
20231017,090700,943659405,4680,4690,4700,4670,9380
20231017,090600,899693145,4690,4690,4695,4665,8658
20231017,090500,859171330,4685,4705,4705,4650,11186
20231017,090400,806918675,4685,4725,4725,4685,9607
20231017,090300,761730545,4720,4735,4740,4705,34590
20231017,090200,598475270,4730,4695,4745,4670,41300
20231017,090100,403565395,4705,4675,4710,4650,22791
20231017,090000,296648215,4700,4610,4710,4610,62213