stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,194100,5548581265,2165,2165,2165,2165,25333
20241023,194000,5548581265,2165,2165,2165,2165,0
20241023,193900,5548581265,2165,2165,2165,2165,0
20241023,193800,5548581265,2165,2165,2165,2165,0
20241023,193700,5548581265,2165,2165,2165,2165,0
20241023,193600,5548581265,2165,2165,2165,2165,0
20241023,193500,5548581265,2165,2165,2165,2165,0
20241023,193400,5548581265,2165,2165,2165,2165,0
20241023,193300,5548581265,2165,2165,2165,2165,0
20241023,193200,5548581265,2165,2165,2165,2165,0
20241023,193100,5548581265,2165,2165,2165,2165,0
20241023,193000,5548581265,2165,2165,2165,2165,0
20241023,192900,5548581265,2165,2165,2165,2165,0
20241023,192800,5548581265,2165,2165,2165,2165,0
20241023,192700,5548581265,2165,2165,2165,2165,0
20241023,192600,5548581265,2165,2165,2165,2165,0
20241023,192500,5548581265,2165,2165,2165,2165,0
20241023,192400,5548581265,2165,2165,2165,2165,0
20241023,192300,5548581265,2165,2165,2165,2165,0
20241023,192200,5548581265,2165,2165,2165,2165,0
20241023,192100,5548581265,2165,2165,2165,2165,0
20241023,192000,5548581265,2165,2165,2165,2165,0
20241023,191900,5548581265,2165,2165,2165,2165,0
20241023,191800,5548581265,2165,2165,2165,2165,0
20241023,191700,5548581265,2165,2165,2165,2165,0
20241023,191600,5548581265,2165,2165,2165,2165,0
20241023,191500,5548581265,2165,2165,2165,2165,0
20241023,191400,5548581265,2165,2165,2165,2165,0
20241023,191300,5548581265,2165,2165,2165,2165,0
20241023,191200,5548581265,2165,2165,2165,2165,0
20241023,191100,5548581265,2165,2165,2165,2165,25333
20241023,191000,5548581265,2165,2165,2165,2165,0
20241023,190900,5548581265,2165,2165,2165,2165,0
20241023,190800,5548581265,2165,2165,2165,2165,0
20241023,190700,5548581265,2165,2165,2165,2165,0
20241023,190600,5548581265,2165,2165,2165,2165,0
20241023,190500,5548581265,2165,2165,2165,2165,0
20241023,190400,5548581265,2165,2165,2165,2165,0
20241023,190300,5548581265,2165,2165,2165,2165,0
20241023,190200,5548581265,2165,2165,2165,2165,0
20241023,190100,5548581265,2165,2165,2165,2165,0
20241023,190000,5548581265,2165,2165,2165,2165,0
20241023,185900,5548581265,2165,2165,2165,2165,0
20241023,185800,5548581265,2165,2165,2165,2165,0
20241023,185700,5548581265,2165,2165,2165,2165,0
20241023,185600,5548581265,2165,2165,2165,2165,0
20241023,185500,5548581265,2165,2165,2165,2165,0
20241023,185400,5548581265,2165,2165,2165,2165,0
20241023,185300,5548581265,2165,2165,2165,2165,0
20241023,185200,5548581265,2165,2165,2165,2165,0
20241023,185100,5548581265,2165,2165,2165,2165,0
20241023,185000,5548581265,2165,2165,2165,2165,0
20241023,184900,5548581265,2165,2165,2165,2165,0
20241023,184800,5548581265,2165,2165,2165,2165,0
20241023,184700,5548581265,2165,2165,2165,2165,0
20241023,184600,5548581265,2165,2165,2165,2165,0
20241023,184500,5548581265,2165,2165,2165,2165,0
20241023,184400,5548581265,2165,2165,2165,2165,0
20241023,184300,5548581265,2165,2165,2165,2165,0
20241023,184200,5548581265,2165,2165,2165,2165,0
20241023,184100,5548581265,2165,2165,2165,2165,25333
20241023,184000,5548581265,2165,2165,2165,2165,0
20241023,183900,5548581265,2165,2165,2165,2165,0
20241023,183800,5548581265,2165,2165,2165,2165,0
20241023,183700,5548581265,2165,2165,2165,2165,0
20241023,183600,5548581265,2165,2165,2165,2165,0
20241023,183500,5548581265,2165,2165,2165,2165,0
20241023,183400,5548581265,2165,2165,2165,2165,0
20241023,183300,5548581265,2165,2165,2165,2165,0
20241023,183200,5548581265,2165,2165,2165,2165,0
20241023,183100,5548581265,2165,2165,2165,2165,0
20241023,183000,5548581265,2165,2165,2165,2165,0
20241023,182900,5548581265,2165,2165,2165,2165,0
20241023,182800,5548581265,2165,2165,2165,2165,0
20241023,182700,5548581265,2165,2165,2165,2165,0
20241023,182600,5548581265,2165,2165,2165,2165,0
20241023,182500,5548581265,2165,2165,2165,2165,0
20241023,182400,5548581265,2165,2165,2165,2165,0
20241023,182300,5548581265,2165,2165,2165,2165,0
20241023,182200,5548581265,2165,2165,2165,2165,0
20241023,182100,5548581265,2165,2165,2165,2165,0
20241023,182000,5548581265,2165,2165,2165,2165,0
20241023,181900,5548581265,2165,2165,2165,2165,0
20241023,181800,5548581265,2165,2165,2165,2165,0
20241023,181700,5548581265,2165,2165,2165,2165,0
20241023,181600,5548581265,2165,2165,2165,2165,0
20241023,181500,5548581265,2165,2165,2165,2165,0
20241023,181400,5548581265,2165,2165,2165,2165,0
20241023,181300,5548581265,2165,2165,2165,2165,0
20241023,181200,5548581265,2165,2165,2165,2165,0
20241023,181100,5548581265,2165,2165,2165,2165,25333
20241023,181000,5548581265,2165,2165,2165,2165,0
20241023,180900,5548581265,2165,2165,2165,2165,0
20241023,180800,5548581265,2165,2165,2165,2165,0
20241023,180700,5548581265,2165,2165,2165,2165,0
20241023,180600,5548581265,2165,2165,2165,2165,0
20241023,180500,5548581265,2165,2165,2165,2165,0
20241023,180400,5548581265,2165,2165,2165,2165,0
20241023,180300,5548581265,2165,2165,2165,2165,0
20241023,180200,5548581265,2165,2165,2165,2165,0
20241023,180100,5548581265,2165,2165,2165,2165,0
20241023,180000,5548581265,2165,2165,2165,2165,0
20241023,175900,5548581265,2165,2165,2165,2165,0
20241023,175800,5548581265,2165,2165,2165,2165,0
20241023,175700,5548581265,2165,2165,2165,2165,0
20241023,175600,5548581265,2165,2165,2165,2165,0
20241023,175500,5548581265,2165,2165,2165,2165,0
20241023,175400,5548581265,2165,2165,2165,2165,0
20241023,175300,5548581265,2165,2165,2165,2165,0
20241023,175200,5548581265,2165,2165,2165,2165,0
20241023,175100,5548581265,2165,2165,2165,2165,0
20241023,175000,5548581265,2165,2165,2165,2165,0
20241023,174900,5548581265,2165,2165,2165,2165,0
20241023,174800,5548581265,2165,2165,2165,2165,0
20241023,174700,5548581265,2165,2165,2165,2165,0
20241023,174600,5548581265,2165,2165,2165,2165,0
20241023,174500,5548581265,2165,2165,2165,2165,0
20241023,174400,5548581265,2165,2165,2165,2165,0
20241023,174300,5548581265,2165,2165,2165,2165,0
20241023,174200,5548581265,2165,2165,2165,2165,0
20241023,174100,5548581265,2165,2165,2165,2165,25333
20241023,174000,5548581265,2165,2165,2165,2165,0
20241023,173900,5548581265,2165,2165,2165,2165,0
20241023,173800,5548581265,2165,2165,2165,2165,0
20241023,173700,5548581265,2165,2165,2165,2165,0
20241023,173600,5548581265,2165,2165,2165,2165,0
20241023,173500,5548581265,2165,2165,2165,2165,0
20241023,173400,5548581265,2165,2165,2165,2165,0
20241023,173300,5548581265,2165,2165,2165,2165,0
20241023,173200,5548581265,2165,2165,2165,2165,0
20241023,173100,5548581265,2165,2165,2165,2165,0
20241023,173000,5548581265,2165,2165,2165,2165,0
20241023,172900,5548581265,2165,2165,2165,2165,0
20241023,172800,5548581265,2165,2165,2165,2165,0
20241023,172700,5548581265,2165,2165,2165,2165,0
20241023,172600,5548581265,2165,2165,2165,2165,0
20241023,172500,5548581265,2165,2165,2165,2165,0
20241023,172400,5548581265,2165,2165,2165,2165,0
20241023,172300,5548581265,2165,2165,2165,2165,0
20241023,172200,5548581265,2165,2165,2165,2165,0
20241023,172100,5548581265,2165,2165,2165,2165,0
20241023,172000,5548581265,2165,2165,2165,2165,0
20241023,171900,5548581265,2165,2165,2165,2165,0
20241023,171800,5548581265,2165,2165,2165,2165,0
20241023,171700,5548581265,2165,2165,2165,2165,0
20241023,171600,5548581265,2165,2165,2165,2165,0
20241023,171500,5548581265,2165,2165,2165,2165,0
20241023,171400,5548581265,2165,2165,2165,2165,0
20241023,171300,5548581265,2165,2165,2165,2165,0
20241023,171200,5548581265,2165,2165,2165,2165,0
20241023,171100,5548581265,2165,2165,2165,2165,25333
20241023,171000,5548581265,2165,2165,2165,2165,0
20241023,170900,5548581265,2165,2165,2165,2165,0
20241023,170800,5548581265,2165,2165,2165,2165,0
20241023,170700,5548581265,2165,2165,2165,2165,0
20241023,170600,5548581265,2165,2165,2165,2165,0
20241023,170500,5548581265,2165,2165,2165,2165,0
20241023,170400,5548581265,2165,2165,2165,2165,0
20241023,170300,5548581265,2165,2165,2165,2165,0
20241023,170200,5548581265,2165,2165,2165,2165,0
20241023,170100,5548581265,2165,2165,2165,2165,0
20241023,170000,5548581265,2165,2165,2165,2165,0
20241023,165900,5548581265,2165,2165,2165,2165,0
20241023,165800,5548581265,2165,2165,2165,2165,0
20241023,165700,5548581265,2165,2165,2165,2165,0
20241023,165600,5548581265,2165,2165,2165,2165,0
20241023,165500,5548581265,2165,2165,2165,2165,0
20241023,165400,5548581265,2165,2165,2165,2165,0
20241023,165300,5548581265,2165,2165,2165,2165,0
20241023,165200,5548581265,2165,2165,2165,2165,0
20241023,165100,5548581265,2165,2165,2165,2165,0
20241023,165000,5548581265,2165,2165,2165,2165,0
20241023,164900,5548581265,2165,2165,2165,2165,0
20241023,164800,5548581265,2165,2165,2165,2165,0
20241023,164700,5548581265,2165,2165,2165,2165,0
20241023,164600,5548581265,2165,2165,2165,2165,0
20241023,164500,5548581265,2165,2165,2165,2165,0
20241023,164400,5548581265,2165,2165,2165,2165,0
20241023,164300,5548581265,2165,2165,2165,2165,0
20241023,164200,5548581265,2165,2165,2165,2165,0
20241023,164100,5548581265,2165,2165,2165,2165,25333
20241023,164000,5548581265,2165,2165,2165,2165,0
20241023,163900,5548581265,2165,2165,2165,2165,0
20241023,163800,5548581265,2165,2165,2165,2165,0
20241023,163700,5548581265,2165,2165,2165,2165,0
20241023,163600,5548581265,2165,2165,2165,2165,0
20241023,163500,5548581265,2165,2165,2165,2165,0
20241023,163400,5548581265,2165,2165,2165,2165,0
20241023,163300,5548581265,2165,2165,2165,2165,0
20241023,163200,5548581265,2165,2165,2165,2165,0
20241023,163100,5548581265,2165,2165,2165,2165,0
20241023,163000,5548581265,2165,2165,2165,2165,0
20241023,162900,5548581265,2165,2165,2165,2165,0
20241023,162800,5548581265,2165,2165,2165,2165,0
20241023,162700,5548581265,2165,2165,2165,2165,0
20241023,162600,5548581265,2165,2165,2165,2165,0
20241023,162500,5548581265,2165,2165,2165,2165,0
20241023,162400,5548581265,2165,2165,2165,2165,0
20241023,162300,5548581265,2165,2165,2165,2165,0
20241023,162200,5548581265,2165,2165,2165,2165,0
20241023,162100,5548581265,2165,2165,2165,2165,0
20241023,162000,5548581265,2165,2165,2165,2165,0
20241023,161900,5548581265,2165,2165,2165,2165,0
20241023,161800,5548581265,2165,2165,2165,2165,0
20241023,161700,5548581265,2165,2165,2165,2165,0
20241023,161600,5548581265,2165,2165,2165,2165,0
20241023,161500,5548581265,2165,2165,2165,2165,0
20241023,161400,5548581265,2165,2165,2165,2165,0
20241023,161300,5548581265,2165,2165,2165,2165,0
20241023,161200,5548581265,2165,2165,2165,2165,0
20241023,161100,5548581265,2165,2165,2165,2165,25333
20241023,161000,5548581265,2165,2165,2165,2165,0
20241023,160900,5548581265,2165,2165,2165,2165,0
20241023,160800,5548581265,2165,2165,2165,2165,0
20241023,160700,5548581265,2165,2165,2165,2165,0
20241023,160600,5548581265,2165,2165,2165,2165,0
20241023,160500,5548581265,2165,2165,2165,2165,0
20241023,160400,5548581265,2165,2165,2165,2165,0
20241023,160300,5548581265,2165,2165,2165,2165,0
20241023,160200,5548581265,2165,2165,2165,2165,0
20241023,160100,5548581265,2165,2165,2165,2165,0
20241023,160000,5548581265,2165,2165,2165,2165,0
20241023,155900,5548581265,2165,2165,2165,2165,0
20241023,155800,5548581265,2165,2165,2165,2165,0
20241023,155700,5548581265,2165,2165,2165,2165,0
20241023,155600,5548581265,2165,2165,2165,2165,0
20241023,155500,5548581265,2165,2165,2165,2165,0
20241023,155400,5548581265,2165,2165,2165,2165,0
20241023,155300,5548581265,2165,2165,2165,2165,0
20241023,155200,5548581265,2165,2165,2165,2165,0
20241023,155100,5548581265,2165,2165,2165,2165,0
20241023,155000,5548581265,2165,2165,2165,2165,0
20241023,154900,5548581265,2165,2165,2165,2165,0
20241023,154800,5548581265,2165,2165,2165,2165,0
20241023,154700,5548581265,2165,2165,2165,2165,0
20241023,154600,5548581265,2165,2165,2165,2165,0
20241023,154500,5548581265,2165,2165,2165,2165,0
20241023,154400,5548581265,2165,2165,2165,2165,0
20241023,154300,5548581265,2165,2165,2165,2165,0
20241023,154200,5548581265,2165,2165,2165,2165,0
20241023,154100,5548581265,2165,2165,2165,2165,25333
20241023,154000,5548581265,2165,2165,2165,2165,0
20241023,153900,5548581265,2165,2165,2165,2165,0
20241023,153800,5548581265,2165,2165,2165,2165,0
20241023,153700,5548581265,2165,2165,2165,2165,0
20241023,153600,5548581265,2165,2165,2165,2165,0
20241023,153500,5548581265,2165,2165,2165,2165,0
20241023,153400,5548581265,2165,2165,2165,2165,0
20241023,153300,5548581265,2165,2165,2165,2165,0
20241023,153200,5548581265,2165,2165,2165,2165,0
20241023,153100,5548581265,2165,2165,2165,2165,0
20241023,153000,5548581265,2165,2165,2165,2165,25333
20241023,152900,5493735320,2170,2170,2170,2170,0
20241023,152800,5493735320,2170,2170,2170,2170,0
20241023,152700,5493735320,2170,2170,2170,2170,0
20241023,152600,5493735320,2170,2170,2170,2170,0
20241023,152500,5493735320,2170,2170,2170,2170,0
20241023,152400,5493735320,2170,2170,2170,2170,0
20241023,152300,5493735320,2170,2170,2170,2170,0
20241023,152200,5493735320,2170,2170,2170,2170,0
20241023,152100,5493735320,2170,2170,2170,2170,0
20241023,152000,5493735320,2170,2170,2170,2170,0
20241023,151900,5493735320,2170,2175,2175,2170,5316
20241023,151800,5482199590,2165,2180,2180,2165,6787
20241023,151700,5467478095,2180,2170,2180,2170,1364
20241023,151600,5464511595,2170,2180,2180,2170,3308
20241023,151500,5457318380,2185,2185,2185,2185,2
20241023,151400,5457314010,2185,2185,2185,2170,11828
20241023,151300,5431566800,2180,2180,2185,2180,646
20241023,151200,5430158450,2180,2180,2180,2180,4321
20241023,151100,5420738670,2185,2185,2185,2180,4648
20241023,151000,5410584165,2185,2185,2190,2180,2130
20241023,150900,5405940345,2190,2185,2190,2185,279
20241023,150800,5405330490,2185,2185,2190,2180,1402
20241023,150700,5402268160,2185,2190,2190,2185,5
20241023,150600,5402257215,2190,2185,2190,2185,4652
20241023,150500,5392092590,2185,2190,2190,2185,1063
20241023,150400,5389769620,2190,2185,2195,2185,3795
20241023,150300,5381447325,2190,2185,2195,2185,81
20241023,150200,5381269940,2190,2195,2195,2185,497
20241023,150100,5380182035,2195,2200,2200,2190,9955
20241023,150000,5358326355,2195,2195,2195,2195,2275
20241023,145900,5353332730,2195,2180,2195,2180,6426
20241023,145800,5339292170,2180,2185,2185,2180,426
20241023,145700,5338363460,2185,2175,2185,2175,320
20241023,145600,5337665460,2175,2185,2185,2175,2199
20241023,145500,5332877115,2185,2190,2190,2185,77
20241023,145400,5332708865,2185,2185,2185,2180,1398
20241023,145300,5329660770,2185,2185,2185,2180,5285
20241023,145200,5318114470,2185,2190,2190,2185,1763
20241023,145100,5314253505,2190,2190,2190,2190,0
20241023,145000,5314253505,2190,2195,2195,2190,167
20241023,144900,5313887725,2195,2190,2195,2185,1498
20241023,144800,5310607045,2180,2180,2180,2180,3
20241023,144700,5310600505,2190,2190,2190,2185,414
20241023,144600,5309695320,2190,2185,2190,2185,828
20241023,144500,5307884485,2185,2185,2185,2185,550
20241023,144400,5306682735,2185,2190,2190,2185,2498
20241023,144300,5301215215,2190,2190,2190,2190,100
20241023,144200,5300996215,2190,2195,2200,2190,1382
20241023,144100,5297964930,2200,2195,2200,2195,301
20241023,144000,5297304230,2190,2190,2195,2190,1590
20241023,143900,5293819630,2195,2190,2195,2185,2534
20241023,143800,5288263705,2190,2195,2195,2190,146
20241023,143700,5287943735,2195,2190,2195,2190,3177
20241023,143600,5280970735,2195,2190,2195,2175,3617
20241023,143500,5273054115,2190,2190,2190,2185,22
20241023,143400,5273005980,2185,2190,2195,2185,2009
20241023,143300,5268604905,2190,2190,2195,2175,505
20241023,143200,5267505760,2180,2180,2180,2180,221
20241023,143100,5267023980,2195,2190,2195,2180,624
20241023,143000,5265654605,2195,2195,2195,2195,3075
20241023,142900,5258904980,2200,2175,2200,2175,13566
20241023,142800,5229184680,2175,2175,2180,2165,7065
20241023,142700,5213789150,2175,2175,2175,2175,287
20241023,142600,5213164925,2175,2180,2180,2175,386
20241023,142500,5212324780,2180,2180,2180,2175,505
20241023,142400,5211224315,2180,2180,2180,2175,116
20241023,142300,5210971655,2180,2185,2185,2180,113
20241023,142200,5210725000,2185,2180,2185,2180,66
20241023,142100,5210580950,2180,2175,2185,2170,1894
20241023,142000,5206451595,2175,2175,2175,2170,191
20241023,141900,5206036220,2175,2175,2175,2165,962
20241023,141800,5203950950,2175,2180,2180,2175,96
20241023,141700,5203741870,2180,2185,2185,2180,63
20241023,141600,5203604370,2185,2185,2185,2160,12171
20241023,141500,5177227810,2175,2185,2185,2175,3755
20241023,141400,5169060045,2185,2185,2185,2175,129
20241023,141300,5168778810,2185,2185,2185,2185,265
20241023,141200,5168199785,2185,2185,2185,2170,8278
20241023,141100,5150230755,2185,2185,2185,2185,34
20241023,141000,5150156465,2175,2185,2190,2175,1513
20241023,140900,5146860725,2185,2185,2190,2175,3703
20241023,140800,5138799720,2190,2190,2190,2180,596
20241023,140700,5137495890,2190,2190,2190,2185,94
20241023,140600,5137290050,2190,2195,2195,2165,8233
20241023,140500,5119364890,2195,2195,2195,2190,3675
20241023,140400,5111308480,2190,2200,2200,2190,53
20241023,140300,5111192105,2190,2200,2200,2190,171
20241023,140200,5110816855,2200,2200,2200,2185,4966
20241023,140100,5099933755,2200,2195,2200,2195,1130
20241023,140000,5097450650,2200,2195,2200,2190,1485
20241023,135900,5094188820,2195,2200,2200,2190,637
20241023,135800,5092791570,2200,2185,2200,2185,2825
20241023,135700,5086611470,2190,2210,2210,2190,10832
20241023,135600,5062826975,2205,2205,2210,2205,4927
20241023,135500,5051962605,2205,2200,2205,2195,4534
20241023,135400,5041978760,2200,2205,2205,2195,2526
20241023,135300,5036421960,2205,2210,2215,2200,20183
20241023,135200,4991858645,2210,2195,2210,2190,50813
20241023,135100,4880112070,2185,2195,2195,2185,938
20241023,135000,4878055940,2195,2175,2195,2175,18585
20241023,134900,4837361495,2180,2170,2185,2170,5267
20241023,134800,4825877355,2170,2170,2170,2170,1
20241023,134700,4825875185,2170,2175,2180,2170,1064
20241023,134600,4823561035,2175,2165,2180,2165,3567
20241023,134500,4815799935,2175,2175,2175,2165,1622
20241023,134400,4812285135,2175,2170,2175,2165,1026
20241023,134300,4810059065,2165,2175,2175,2165,171
20241023,134200,4809688140,2175,2175,2175,2165,117
20241023,134100,4809434250,2165,2175,2175,2165,90
20241023,134000,4809239300,2175,2170,2175,2165,75
20241023,133900,4809076550,2170,2155,2170,2155,5179
20241023,133800,4797885655,2155,2160,2160,2155,873
20241023,133700,4796004295,2165,2165,2165,2165,60
20241023,133600,4795874395,2165,2150,2165,2150,1401
20241023,133500,4792862230,2150,2160,2160,2150,1008
20241023,133400,4790694450,2160,2160,2170,2160,2474
20241023,133300,4785347965,2150,2155,2155,2150,452
20241023,133200,4784375755,2155,2155,2155,2155,0
20241023,133100,4784375755,2155,2160,2160,2155,1600
20241023,133000,4780927715,2160,2160,2160,2160,123
20241023,132900,4780662035,2165,2160,2165,2160,1472
20241023,132800,4777480155,2160,2160,2160,2160,370
20241023,132700,4776680955,2160,2160,2160,2160,214
20241023,132600,4776218715,2160,2165,2165,2160,2062
20241023,132500,4771763855,2160,2160,2160,2160,70
20241023,132400,4771612655,2160,2160,2160,2160,49
20241023,132300,4771506815,2165,2160,2165,2160,501
20241023,132200,4770424255,2160,2170,2170,2160,7195
20241023,132100,4754847080,2155,2155,2155,2155,425
20241023,132000,4753931205,2165,2180,2180,2165,145
20241023,131900,4753616690,2185,2160,2185,2160,9495
20241023,131800,4732964460,2160,2160,2160,2160,1547
20241023,131700,4729622940,2155,2155,2155,2155,3
20241023,131600,4729616475,2155,2155,2155,2155,1274
20241023,131500,4726871005,2150,2155,2155,2150,4371
20241023,131400,4717473250,2160,2155,2160,2155,242
20241023,131300,4716951030,2155,2160,2160,2155,950
20241023,131200,4714903340,2160,2160,2160,2160,0
20241023,131100,4714903340,2160,2160,2160,2160,0
20241023,131000,4714903340,2160,2160,2160,2160,92
20241023,130900,4714704620,2160,2160,2160,2160,0
20241023,130800,4714704620,2160,2145,2160,2145,432
20241023,130700,4713777465,2145,2150,2150,2145,4205
20241023,130600,4704743990,2150,2155,2155,2150,5040
20241023,130500,4693906860,2155,2155,2155,2155,3222
20241023,130400,4686963450,2160,2160,2160,2160,73
20241023,130300,4686805770,2160,2160,2160,2155,122
20241023,130200,4686542310,2165,2165,2165,2165,251
20241023,130100,4685998895,2165,2170,2170,2165,2
20241023,130000,4685994560,2160,2160,2160,2160,1201
20241023,125900,4683400400,2160,2160,2160,2160,0
20241023,125800,4683400400,2160,2160,2160,2160,500
20241023,125700,4682320400,2160,2165,2165,2160,216
20241023,125600,4681852765,2165,2165,2170,2165,2067
20241023,125500,4677377380,2165,2165,2165,2165,0
20241023,125400,4677377380,2165,2165,2165,2165,4
20241023,125300,4677368720,2160,2160,2160,2160,0
20241023,125200,4677368720,2160,2160,2160,2160,760
20241023,125100,4675727120,2160,2160,2160,2160,0
20241023,125000,4675727120,2160,2160,2160,2160,0
20241023,124900,4675727120,2160,2160,2160,2160,5827
20241023,124800,4663140800,2165,2165,2165,2165,1397
20241023,124700,4660116295,2165,2160,2170,2160,2777
20241023,124600,4654090270,2170,2170,2170,2170,0
20241023,124500,4654090270,2170,2170,2175,2170,1737
20241023,124400,4650320970,2170,2160,2170,2160,8278
20241023,124300,4632366380,2160,2170,2170,2160,961
20241023,124200,4630289720,2170,2170,2170,2170,1084
20241023,124100,4627937440,2170,2180,2180,2170,92
20241023,124000,4627737100,2180,2180,2180,2170,670
20241023,123900,4626282500,2180,2165,2180,2165,1748
20241023,123800,4622479825,2175,2175,2175,2175,50
20241023,123700,4622371075,2175,2165,2175,2165,728
20241023,123600,4620788675,2175,2175,2175,2175,0
20241023,123500,4620788675,2175,2160,2175,2160,401
20241023,123400,4619922500,2165,2165,2165,2165,1514
20241023,123300,4616644690,2165,2170,2170,2165,1217
20241023,123200,4614004885,2165,2170,2170,2165,219
20241023,123100,4613530595,2170,2175,2175,2170,411
20241023,123000,4612636680,2175,2180,2180,2175,342
20241023,122900,4611892380,2180,2175,2180,2175,182
20241023,122800,4611495670,2165,2170,2175,2165,6481
20241023,122700,4597414675,2175,2165,2175,2165,1381
20241023,122600,4594411730,2165,2175,2175,2160,1808
20241023,122500,4590495115,2175,2175,2175,2175,793
20241023,122400,4588770340,2175,2175,2175,2175,201
20241023,122300,4588333165,2170,2170,2180,2170,2848
20241023,122200,4582152995,2170,2175,2175,2170,2153
20241023,122100,4577470430,2170,2165,2170,2160,273
20241023,122000,4576879445,2170,2170,2170,2170,1
20241023,121900,4576877275,2170,2170,2175,2170,2453
20241023,121800,4571551955,2170,2165,2170,2165,1070
20241023,121700,4569232180,2155,2165,2165,2155,2057
20241023,121600,4564796345,2165,2165,2165,2165,200
20241023,121500,4564363345,2160,2160,2160,2160,1210
20241023,121400,4561749745,2165,2160,2165,2160,1189
20241023,121300,4559181210,2160,2160,2160,2160,0
20241023,121200,4559181210,2160,2165,2165,2160,738
20241023,121100,4557586490,2165,2170,2170,2165,583
20241023,121000,4556324245,2170,2170,2170,2170,1
20241023,120900,4556322075,2170,2170,2170,2170,1301
20241023,120800,4553498905,2170,2165,2170,2165,5
20241023,120700,4553488075,2165,2165,2165,2165,512
20241023,120600,4552379595,2165,2170,2170,2165,975
20241023,120500,4550264220,2170,2170,2170,2170,1800
20241023,120400,4546358220,2170,2170,2170,2170,1
20241023,120300,4546356050,2165,2175,2175,2165,972
20241023,120200,4544242140,2175,2175,2175,2175,123
20241023,120100,4543974615,2175,2170,2175,2170,3556
20241023,120000,4536240725,2170,2170,2170,2165,632
20241023,115900,4534869775,2175,2175,2175,2175,8
20241023,115800,4534852375,2175,2175,2175,2170,226
20241023,115700,4534361460,2175,2170,2175,2170,295
20241023,115600,4533721305,2180,2180,2180,2175,136
20241023,115500,4533425055,2180,2170,2180,2170,211
20241023,115400,4532967165,2170,2165,2180,2165,925
20241023,115300,4530960115,2180,2180,2180,2180,203
20241023,115200,4530517575,2175,2175,2180,2175,771
20241023,115100,4528839885,2175,2170,2175,2170,4902
20241023,115000,4518198865,2165,2170,2170,2165,703
20241023,114900,4516674320,2170,2160,2170,2160,250
20241023,114800,4516134310,2160,2160,2160,2160,46
20241023,114700,4516034950,2165,2165,2170,2165,15
20241023,114600,4516002470,2165,2165,2165,2165,598
20241023,114500,4514707800,2160,2165,2165,2160,524
20241023,114400,4513575470,2160,2165,2165,2160,2244
20241023,114300,4508725155,2165,2165,2165,2165,100
20241023,114200,4508508655,2165,2165,2165,2165,1
20241023,114100,4508506490,2165,2175,2175,2165,1671
20241023,114000,4504880405,2170,2175,2175,2170,777
20241023,113900,4503193565,2175,2175,2175,2170,582
20241023,113800,4501927720,2175,2170,2175,2170,1596
20241023,113700,4498456425,2175,2170,2175,2170,1772
20241023,113600,4494604530,2165,2170,2170,2160,1328
20241023,113500,4491730085,2170,2170,2170,2170,15
20241023,113400,4491697535,2170,2170,2170,2170,947
20241023,113300,4489642545,2165,2165,2165,2165,995
20241023,113200,4487488370,2160,2165,2165,2160,6
20241023,113100,4487475385,2165,2165,2170,2165,603
20241023,113000,4486169395,2170,2165,2170,2160,1396
20241023,112900,4483142585,2165,2165,2165,2165,140
20241023,112800,4482839485,2165,2165,2170,2160,410
20241023,112700,4481951905,2170,2170,2170,2165,2342
20241023,112600,4476881420,2165,2175,2175,2165,633
20241023,112500,4475510965,2170,2170,2170,2170,820
20241023,112400,4473731565,2165,2175,2180,2165,4517
20241023,112300,4463932180,2180,2180,2180,2180,1021
20241023,112200,4461706400,2180,2180,2180,2180,341
20241023,112100,4460963020,2185,2185,2190,2185,3744
20241023,112000,4452782320,2185,2180,2185,2175,6501
20241023,111900,4438593360,2185,2185,2185,2185,303
20241023,111800,4437931305,2190,2180,2190,2175,5768
20241023,111700,4425333590,2180,2185,2185,2180,1233
20241023,111600,4422644455,2185,2185,2185,2180,2209
20241023,111500,4417818920,2180,2185,2190,2180,1082
20241023,111400,4415456560,2185,2180,2190,2180,6964
20241023,111300,4400245545,2180,2180,2180,2175,2577
20241023,111200,4394637155,2180,2180,2180,2180,169
20241023,111100,4394268735,2180,2175,2180,2175,1927
20241023,111000,4390068345,2175,2190,2190,2175,5119
20241023,110900,4378889710,2190,2180,2190,2175,9621
20241023,110800,4357880975,2175,2175,2175,2175,718
20241023,110700,4356319325,2180,2155,2180,2155,11486
20241023,110600,4331463730,2155,2155,2165,2155,2875
20241023,110500,4325248105,2155,2160,2160,2155,2845
20241023,110400,4319103305,2165,2165,2165,2160,4852
20241023,110300,4308619910,2170,2170,2170,2170,0
20241023,110200,4308619910,2170,2170,2170,2170,501
20241023,110100,4307532740,2170,2175,2175,2170,27
20241023,110000,4307474045,2180,2170,2180,2160,7313
20241023,105900,4291599570,2170,2170,2170,2170,1371
20241023,105800,4288624500,2165,2165,2170,2160,1452
20241023,105700,4285482405,2160,2170,2170,2160,689
20241023,105600,4283991215,2150,2170,2175,2150,5687
20241023,105500,4271713045,2170,2175,2180,2170,2173
20241023,105400,4266979275,2175,2180,2180,2175,2048
20241023,105300,4262521725,2180,2175,2190,2160,11722
20241023,105200,4236995205,2190,2180,2190,2175,17714
20241023,105100,4198273430,2180,2165,2180,2165,7846
20241023,105000,4181215885,2165,2160,2165,2160,1300
20241023,104900,4178404330,2160,2155,2165,2155,2697
20241023,104800,4172582930,2155,2155,2165,2155,1344
20241023,104700,4169679900,2150,2160,2160,2150,912
20241023,104600,4167718575,2160,2150,2160,2145,2981
20241023,104500,4161315020,2150,2150,2150,2150,1000
20241023,104400,4159165020,2150,2155,2155,2150,1677
20241023,104300,4155552045,2155,2160,2160,2155,139
20241023,104200,4155252260,2160,2175,2185,2160,19117
20241023,104100,4113632275,2170,2150,2170,2150,8997
20241023,104000,4094181630,2150,2140,2150,2140,3822
20241023,103900,4085971900,2140,2140,2140,2140,340
20241023,103800,4085244300,2140,2135,2140,2135,144
20241023,103700,4084936390,2140,2135,2140,2135,2748
20241023,103600,4079069395,2135,2145,2145,2135,108
20241023,103500,4078837760,2145,2135,2145,2130,489
20241023,103400,4077793690,2145,2140,2145,2140,48
20241023,103300,4077690820,2150,2140,2150,2135,3829
20241023,103200,4069510585,2150,2155,2155,2145,7748
20241023,103100,4052863620,2155,2145,2155,2145,3443
20241023,103000,4045462755,2145,2130,2145,2130,7423
20241023,102900,4029558970,2135,2130,2135,2125,1748
20241023,102800,4025835930,2130,2125,2130,2125,712
20241023,102700,4024322400,2120,2120,2130,2120,708
20241023,102600,4022821040,2120,2130,2130,2120,2667
20241023,102500,4017157605,2130,2130,2135,2130,769
20241023,102400,4015518830,2130,2130,2135,2130,2599
20241023,102300,4009982955,2135,2130,2135,2130,2827
20241023,102200,4003958250,2120,2115,2120,2115,1127
20241023,102100,4001569645,2130,2115,2130,2115,1271
20241023,102000,3998876455,2115,2115,2115,2115,1703
20241023,101900,3995274610,2115,2115,2130,2105,9091
20241023,101800,3976112025,2115,2115,2115,2110,4218
20241023,101700,3967193255,2120,2120,2125,2115,5470
20241023,101600,3955601160,2120,2125,2125,2120,898
20241023,101500,3953693475,2125,2130,2130,2125,2153
20241023,101400,3949107615,2140,2145,2145,2130,6992
20241023,101300,3934202065,2140,2140,2145,2135,955
20241023,101200,3932158135,2140,2140,2140,2130,1254
20241023,101100,3929475075,2130,2135,2140,2130,252
20241023,101000,3928937105,2135,2140,2140,2135,4611
20241023,100900,3919087520,2140,2140,2145,2130,1911
20241023,100800,3915005815,2140,2145,2145,2140,997
20241023,100700,3912869880,2145,2130,2145,2130,6034
20241023,100600,3899962135,2130,2125,2130,2125,2038
20241023,100500,3895621865,2130,2120,2130,2120,2268
20241023,100400,3890799490,2125,2125,2125,2120,931
20241023,100300,3888821160,2125,2115,2130,2110,3081
20241023,100200,3882273880,2115,2110,2115,2105,22250
20241023,100100,3835258350,2110,2110,2115,2105,4157
20241023,100000,3826492710,2110,2110,2115,2110,1902
20241023,095900,3822476770,2110,2120,2125,2110,14074
20241023,095800,3792723450,2120,2115,2125,2110,6705
20241023,095700,3778554065,2115,2120,2120,2115,22851
20241023,095600,3730168255,2120,2130,2130,2120,7427
20241023,095500,3714381480,2130,2140,2140,2125,16035
20241023,095400,3680227655,2140,2140,2145,2135,6298
20241023,095300,3666750315,2145,2150,2150,2140,8029
20241023,095200,3649555775,2145,2155,2155,2145,8735
20241023,095100,3630818385,2155,2150,2155,2145,5000
20241023,095000,3620070280,2150,2155,2155,2150,1272
20241023,094900,3617334170,2145,2160,2160,2145,3676
20241023,094800,3609427605,2160,2160,2160,2155,249
20241023,094700,3608890955,2165,2150,2165,2150,5136
20241023,094600,3597787940,2150,2155,2155,2150,6211
20241023,094500,3584427375,2155,2155,2155,2150,2182
20241023,094400,3579736020,2155,2165,2165,2150,12407
20241023,094300,3553042275,2155,2165,2165,2155,14970
20241023,094200,3520730235,2165,2170,2170,2165,4038
20241023,094100,3511982640,2170,2160,2170,2155,1833
20241023,094000,3508024085,2160,2170,2170,2155,3140
20241023,093900,3501239880,2170,2170,2170,2155,23746
20241023,093800,3449967640,2170,2170,2180,2165,6127
20241023,093700,3436667870,2175,2180,2180,2170,2114
20241023,093600,3432070995,2180,2175,2180,2170,3626
20241023,093500,3424178555,2175,2170,2175,2165,1858
20241023,093400,3420154615,2170,2175,2180,2165,8371
20241023,093300,3401987300,2170,2165,2175,2165,3235
20241023,093200,3394963010,2175,2175,2185,2170,15884
20241023,093100,3360392835,2175,2180,2180,2160,11895
20241023,093000,3334587910,2175,2200,2200,2175,36632
20241023,092900,3254453140,2200,2190,2230,2155,137429
20241023,092800,2952483260,2190,2185,2190,2180,11315
20241023,092700,2927749915,2185,2185,2190,2175,12880
20241023,092600,2899621260,2185,2185,2185,2165,9654
20241023,092500,2878589690,2185,2155,2185,2155,22030
20241023,092400,2830720845,2150,2145,2160,2140,9512
20241023,092300,2810323695,2145,2160,2160,2140,29977
20241023,092200,2745881480,2160,2175,2175,2150,22132
20241023,092100,2698102070,2175,2175,2185,2165,10362
20241023,092000,2675553525,2165,2160,2180,2160,24452
20241023,091900,2622516625,2160,2170,2180,2155,18667
20241023,091800,2582057575,2165,2190,2190,2150,33913
20241023,091700,2508825595,2190,2175,2205,2170,50144
20241023,091600,2398831535,2170,2160,2170,2150,18986
20241023,091500,2357830320,2160,2165,2175,2150,37320
20241023,091400,2277272185,2165,2185,2190,2160,60294
20241023,091300,2146271040,2185,2220,2250,2185,129947
20241023,091200,1857907160,2205,2190,2250,2185,163719
20241023,091100,1493474005,2190,2170,2190,2165,21178
20241023,091000,1447299450,2175,2180,2200,2165,90722
20241023,090900,1249985985,2185,2210,2245,2170,307801
20241023,090800,570280665,2250,2250,2250,2250,0
20241023,090700,570280665,2250,2250,2250,2250,0
20241023,090600,570280665,2250,2135,2250,2125,133782
20241023,090500,277197635,2145,2155,2155,2120,16392
20241023,090400,242152750,2155,2140,2160,2100,52694
20241023,090300,129157710,2140,2100,2145,2085,31696
20241023,090200,62142225,2100,2070,2110,2065,13199
20241023,090100,34573585,2070,2060,2070,2060,1969
20241023,090000,30499740,2065,2050,2065,2050,14856