stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,185000,30117476465,2465,2465,2465,2465,143607
20231017,184900,30117476465,2465,2465,2465,2465,0
20231017,184800,30117476465,2465,2465,2465,2465,0
20231017,184700,30117476465,2465,2465,2465,2465,0
20231017,184600,30117476465,2465,2465,2465,2465,0
20231017,184500,30117476465,2465,2465,2465,2465,0
20231017,184400,30117476465,2465,2465,2465,2465,0
20231017,184300,30117476465,2465,2465,2465,2465,0
20231017,184200,30117476465,2465,2465,2465,2465,0
20231017,184100,30117476465,2465,2465,2465,2465,0
20231017,184000,30117476465,2465,2465,2465,2465,0
20231017,183900,30117476465,2465,2465,2465,2465,0
20231017,183800,30117476465,2465,2465,2465,2465,0
20231017,183700,30117476465,2465,2465,2465,2465,0
20231017,183600,30117476465,2465,2465,2465,2465,0
20231017,183500,30117476465,2465,2465,2465,2465,0
20231017,183400,30117476465,2465,2465,2465,2465,0
20231017,183300,30117476465,2465,2465,2465,2465,0
20231017,183200,30117476465,2465,2465,2465,2465,0
20231017,183100,30117476465,2465,2465,2465,2465,0
20231017,183000,30117476465,2465,2465,2465,2465,0
20231017,182900,30117476465,2465,2465,2465,2465,0
20231017,182800,30117476465,2465,2465,2465,2465,0
20231017,182700,30117476465,2465,2465,2465,2465,0
20231017,182600,30117476465,2465,2465,2465,2465,0
20231017,182500,30117476465,2465,2465,2465,2465,0
20231017,182400,30117476465,2465,2465,2465,2465,0
20231017,182300,30117476465,2465,2465,2465,2465,0
20231017,182200,30117476465,2465,2465,2465,2465,0
20231017,182100,30117476465,2465,2465,2465,2465,0
20231017,182000,30117476465,2465,2465,2465,2465,143607
20231017,181900,30117476465,2465,2465,2465,2465,0
20231017,181800,30117476465,2465,2465,2465,2465,0
20231017,181700,30117476465,2465,2465,2465,2465,0
20231017,181600,30117476465,2465,2465,2465,2465,0
20231017,181500,30117476465,2465,2465,2465,2465,0
20231017,181400,30117476465,2465,2465,2465,2465,0
20231017,181300,30117476465,2465,2465,2465,2465,0
20231017,181200,30117476465,2465,2465,2465,2465,0
20231017,181100,30117476465,2465,2465,2465,2465,0
20231017,181000,30117476465,2465,2465,2465,2465,0
20231017,180900,30117476465,2465,2465,2465,2465,0
20231017,180800,30117476465,2465,2465,2465,2465,0
20231017,180700,30117476465,2465,2465,2465,2465,0
20231017,180600,30117476465,2465,2465,2465,2465,0
20231017,180500,30117476465,2465,2465,2465,2465,0
20231017,180400,30117476465,2465,2465,2465,2465,0
20231017,180300,30117476465,2465,2465,2465,2465,0
20231017,180200,30117476465,2465,2465,2465,2465,0
20231017,180100,30117476465,2465,2465,2465,2465,0
20231017,180000,30117476465,2465,2465,2465,2465,0
20231017,175900,30117476465,2465,2465,2465,2465,0
20231017,175800,30117476465,2465,2465,2465,2465,0
20231017,175700,30117476465,2465,2465,2465,2465,0
20231017,175600,30117476465,2465,2465,2465,2465,0
20231017,175500,30117476465,2465,2465,2465,2465,0
20231017,175400,30117476465,2465,2465,2465,2465,0
20231017,175300,30117476465,2465,2465,2465,2465,0
20231017,175200,30117476465,2465,2465,2465,2465,0
20231017,175100,30117476465,2465,2465,2465,2465,0
20231017,175000,30117476465,2465,2465,2465,2465,143607
20231017,174900,30117476465,2465,2465,2465,2465,0
20231017,174800,30117476465,2465,2465,2465,2465,0
20231017,174700,30117476465,2465,2465,2465,2465,0
20231017,174600,30117476465,2465,2465,2465,2465,0
20231017,174500,30117476465,2465,2465,2465,2465,0
20231017,174400,30117476465,2465,2465,2465,2465,0
20231017,174300,30117476465,2465,2465,2465,2465,0
20231017,174200,30117476465,2465,2465,2465,2465,0
20231017,174100,30117476465,2465,2465,2465,2465,0
20231017,174000,30117476465,2465,2465,2465,2465,0
20231017,173900,30117476465,2465,2465,2465,2465,0
20231017,173800,30117476465,2465,2465,2465,2465,0
20231017,173700,30117476465,2465,2465,2465,2465,0
20231017,173600,30117476465,2465,2465,2465,2465,0
20231017,173500,30117476465,2465,2465,2465,2465,0
20231017,173400,30117476465,2465,2465,2465,2465,0
20231017,173300,30117476465,2465,2465,2465,2465,0
20231017,173200,30117476465,2465,2465,2465,2465,0
20231017,173100,30117476465,2465,2465,2465,2465,0
20231017,173000,30117476465,2465,2465,2465,2465,0
20231017,172900,30117476465,2465,2465,2465,2465,0
20231017,172800,30117476465,2465,2465,2465,2465,0
20231017,172700,30117476465,2465,2465,2465,2465,0
20231017,172600,30117476465,2465,2465,2465,2465,0
20231017,172500,30117476465,2465,2465,2465,2465,0
20231017,172400,30117476465,2465,2465,2465,2465,0
20231017,172300,30117476465,2465,2465,2465,2465,0
20231017,172200,30117476465,2465,2465,2465,2465,0
20231017,172100,30117476465,2465,2465,2465,2465,0
20231017,172000,30117476465,2465,2465,2465,2465,143607
20231017,171900,30117476465,2465,2465,2465,2465,0
20231017,171800,30117476465,2465,2465,2465,2465,0
20231017,171700,30117476465,2465,2465,2465,2465,0
20231017,171600,30117476465,2465,2465,2465,2465,0
20231017,171500,30117476465,2465,2465,2465,2465,0
20231017,171400,30117476465,2465,2465,2465,2465,0
20231017,171300,30117476465,2465,2465,2465,2465,0
20231017,171200,30117476465,2465,2465,2465,2465,0
20231017,171100,30117476465,2465,2465,2465,2465,0
20231017,171000,30117476465,2465,2465,2465,2465,0
20231017,170900,30117476465,2465,2465,2465,2465,0
20231017,170800,30117476465,2465,2465,2465,2465,0
20231017,170700,30117476465,2465,2465,2465,2465,0
20231017,170600,30117476465,2465,2465,2465,2465,0
20231017,170500,30117476465,2465,2465,2465,2465,0
20231017,170400,30117476465,2465,2465,2465,2465,0
20231017,170300,30117476465,2465,2465,2465,2465,0
20231017,170200,30117476465,2465,2465,2465,2465,0
20231017,170100,30117476465,2465,2465,2465,2465,0
20231017,170000,30117476465,2465,2465,2465,2465,0
20231017,165900,30117476465,2465,2465,2465,2465,0
20231017,165800,30117476465,2465,2465,2465,2465,0
20231017,165700,30117476465,2465,2465,2465,2465,0
20231017,165600,30117476465,2465,2465,2465,2465,0
20231017,165500,30117476465,2465,2465,2465,2465,0
20231017,165400,30117476465,2465,2465,2465,2465,0
20231017,165300,30117476465,2465,2465,2465,2465,0
20231017,165200,30117476465,2465,2465,2465,2465,0
20231017,165100,30117476465,2465,2465,2465,2465,0
20231017,165000,30117476465,2465,2465,2465,2465,143607
20231017,164900,30117476465,2465,2465,2465,2465,0
20231017,164800,30117476465,2465,2465,2465,2465,0
20231017,164700,30117476465,2465,2465,2465,2465,0
20231017,164600,30117476465,2465,2465,2465,2465,0
20231017,164500,30117476465,2465,2465,2465,2465,0
20231017,164400,30117476465,2465,2465,2465,2465,0
20231017,164300,30117476465,2465,2465,2465,2465,0
20231017,164200,30117476465,2465,2465,2465,2465,0
20231017,164100,30117476465,2465,2465,2465,2465,0
20231017,164000,30117476465,2465,2465,2465,2465,0
20231017,163900,30117476465,2465,2465,2465,2465,0
20231017,163800,30117476465,2465,2465,2465,2465,0
20231017,163700,30117476465,2465,2465,2465,2465,0
20231017,163600,30117476465,2465,2465,2465,2465,0
20231017,163500,30117476465,2465,2465,2465,2465,0
20231017,163400,30117476465,2465,2465,2465,2465,0
20231017,163300,30117476465,2465,2465,2465,2465,0
20231017,163200,30117476465,2465,2465,2465,2465,0
20231017,163100,30117476465,2465,2465,2465,2465,0
20231017,163000,30117476465,2465,2465,2465,2465,0
20231017,162900,30117476465,2465,2465,2465,2465,0
20231017,162800,30117476465,2465,2465,2465,2465,0
20231017,162700,30117476465,2465,2465,2465,2465,0
20231017,162600,30117476465,2465,2465,2465,2465,0
20231017,162500,30117476465,2465,2465,2465,2465,0
20231017,162400,30117476465,2465,2465,2465,2465,0
20231017,162300,30117476465,2465,2465,2465,2465,0
20231017,162200,30117476465,2465,2465,2465,2465,0
20231017,162100,30117476465,2465,2465,2465,2465,0
20231017,162000,30117476465,2465,2465,2465,2465,143607
20231017,161900,30117476465,2465,2465,2465,2465,0
20231017,161800,30117476465,2465,2465,2465,2465,0
20231017,161700,30117476465,2465,2465,2465,2465,0
20231017,161600,30117476465,2465,2465,2465,2465,0
20231017,161500,30117476465,2465,2465,2465,2465,0
20231017,161400,30117476465,2465,2465,2465,2465,0
20231017,161300,30117476465,2465,2465,2465,2465,0
20231017,161200,30117476465,2465,2465,2465,2465,0
20231017,161100,30117476465,2465,2465,2465,2465,0
20231017,161000,30117476465,2465,2465,2465,2465,0
20231017,160900,30117476465,2465,2465,2465,2465,0
20231017,160800,30117476465,2465,2465,2465,2465,0
20231017,160700,30117476465,2465,2465,2465,2465,0
20231017,160600,30117476465,2465,2465,2465,2465,0
20231017,160500,30117476465,2465,2465,2465,2465,0
20231017,160400,30117476465,2465,2465,2465,2465,0
20231017,160300,30117476465,2465,2465,2465,2465,0
20231017,160200,30117476465,2465,2465,2465,2465,0
20231017,160100,30117476465,2465,2465,2465,2465,0
20231017,160000,30117476465,2465,2465,2465,2465,0
20231017,155900,30117476465,2465,2465,2465,2465,0
20231017,155800,30117476465,2465,2465,2465,2465,0
20231017,155700,30117476465,2465,2465,2465,2465,0
20231017,155600,30117476465,2465,2465,2465,2465,0
20231017,155500,30117476465,2465,2465,2465,2465,0
20231017,155400,30117476465,2465,2465,2465,2465,0
20231017,155300,30117476465,2465,2465,2465,2465,0
20231017,155200,30117476465,2465,2465,2465,2465,0
20231017,155100,30117476465,2465,2465,2465,2465,0
20231017,155000,30117476465,2465,2465,2465,2465,143607
20231017,154900,30117476465,2465,2465,2465,2465,0
20231017,154800,30117476465,2465,2465,2465,2465,0
20231017,154700,30117476465,2465,2465,2465,2465,0
20231017,154600,30117476465,2465,2465,2465,2465,0
20231017,154500,30117476465,2465,2465,2465,2465,0
20231017,154400,30117476465,2465,2465,2465,2465,0
20231017,154300,30117476465,2465,2465,2465,2465,0
20231017,154200,30117476465,2465,2465,2465,2465,0
20231017,154100,30117476465,2465,2465,2465,2465,0
20231017,154000,30117476465,2465,2465,2465,2465,0
20231017,153900,30117476465,2465,2465,2465,2465,0
20231017,153800,30117476465,2465,2465,2465,2465,0
20231017,153700,30117476465,2465,2465,2465,2465,0
20231017,153600,30117476465,2465,2465,2465,2465,0
20231017,153500,30117476465,2465,2465,2465,2465,0
20231017,153400,30117476465,2465,2465,2465,2465,0
20231017,153300,30117476465,2465,2465,2465,2465,0
20231017,153200,30117476465,2465,2465,2465,2465,0
20231017,153100,30117476465,2465,2465,2465,2465,0
20231017,153000,30117476465,2465,2465,2465,2465,143607
20231017,152900,29763485210,2450,2450,2450,2450,0
20231017,152800,29763485210,2450,2450,2450,2450,0
20231017,152700,29763485210,2450,2450,2450,2450,0
20231017,152600,29763485210,2450,2450,2450,2450,0
20231017,152500,29763485210,2450,2450,2450,2450,0
20231017,152400,29763485210,2450,2450,2450,2450,0
20231017,152300,29763485210,2450,2450,2450,2450,0
20231017,152200,29763485210,2450,2450,2450,2450,0
20231017,152100,29763485210,2450,2450,2450,2450,0
20231017,152000,29763485210,2450,2450,2450,2450,0
20231017,151900,29763485210,2450,2450,2450,2435,28794
20231017,151800,29693170070,2445,2455,2460,2445,51828
20231017,151700,29566179780,2455,2455,2460,2450,20318
20231017,151600,29516317005,2455,2450,2460,2450,21621
20231017,151500,29463244785,2455,2450,2460,2450,20015
20231017,151400,29414096140,2450,2465,2470,2450,36284
20231017,151300,29324793845,2465,2455,2470,2450,106996
20231017,151200,29061126815,2455,2440,2455,2440,22141
20231017,151100,29007000955,2440,2435,2440,2435,6096
20231017,151000,28992155610,2435,2435,2440,2430,15969
20231017,150900,28953263850,2435,2430,2440,2425,24188
20231017,150800,28894421260,2430,2450,2450,2425,53798
20231017,150700,28763364945,2450,2450,2460,2445,14112
20231017,150600,28728825390,2450,2465,2470,2450,55476
20231017,150500,28592410615,2470,2470,2475,2465,37905
20231017,150400,28498790145,2470,2460,2470,2460,39231
20231017,150300,28402054475,2465,2465,2465,2460,26801
20231017,150200,28336035730,2460,2445,2465,2445,51551
20231017,150100,28209437535,2445,2450,2450,2445,10753
20231017,150000,28183141230,2450,2445,2450,2445,6457
20231017,145900,28167323575,2445,2450,2450,2445,12458
20231017,145800,28136829525,2445,2455,2460,2445,25578
20231017,145700,28074128180,2455,2455,2460,2450,23105
20231017,145600,28017407290,2455,2440,2465,2440,35047
20231017,145500,27931490495,2445,2445,2445,2430,60320
20231017,145400,27784379330,2440,2470,2470,2440,105973
20231017,145300,27524374145,2465,2440,2465,2440,66600
20231017,145200,27360980335,2445,2440,2445,2430,26477
20231017,145100,27296382065,2435,2440,2440,2430,11495
20231017,145000,27268382565,2435,2435,2440,2430,9410
20231017,144900,27245483260,2430,2435,2435,2430,2491
20231017,144800,27239425715,2430,2435,2440,2430,12647
20231017,144700,27208653460,2435,2445,2445,2435,24430
20231017,144600,27149056050,2445,2440,2445,2440,8408
20231017,144500,27128522345,2445,2440,2445,2435,10007
20231017,144400,27104106655,2440,2440,2445,2435,16305
20231017,144300,27064337170,2440,2430,2445,2430,25210
20231017,144200,27002887060,2430,2435,2435,2425,22131
20231017,144100,26949105155,2435,2430,2435,2430,1698
20231017,144000,26944978765,2435,2430,2435,2430,4467
20231017,143900,26934120385,2430,2430,2435,2425,6049
20231017,143800,26919418050,2435,2430,2435,2425,8624
20231017,143700,26898461155,2435,2430,2435,2430,7879
20231017,143600,26879287805,2435,2425,2435,2425,22117
20231017,143500,26825584310,2425,2420,2425,2420,1335
20231017,143400,26822353340,2420,2415,2425,2410,30879
20231017,143300,26747683295,2420,2420,2420,2410,7786
20231017,143200,26728874740,2420,2410,2420,2410,3001
20231017,143100,26721621975,2410,2420,2420,2410,2203
20231017,143000,26716303675,2420,2415,2420,2415,1982
20231017,142900,26711516095,2415,2415,2420,2415,2286
20231017,142800,26705992570,2415,2415,2415,2410,7857
20231017,142700,26687034800,2415,2410,2415,2405,13647
20231017,142600,26654138270,2405,2400,2410,2400,16920
20231017,142500,26613466460,2400,2420,2420,2400,21477
20231017,142400,26561700165,2420,2425,2425,2415,4225
20231017,142300,26551483945,2420,2420,2425,2415,2967
20231017,142200,26544305790,2420,2420,2425,2420,5370
20231017,142100,26531309785,2420,2420,2420,2415,3316
20231017,142000,26523286880,2420,2420,2425,2415,4796
20231017,141900,26511681045,2425,2425,2425,2420,5100
20231017,141800,26499325625,2425,2425,2430,2420,8495
20231017,141700,26478726105,2425,2415,2430,2415,23981
20231017,141600,26420577605,2415,2415,2420,2415,4689
20231017,141500,26409243305,2420,2410,2420,2410,3203
20231017,141400,26401509955,2415,2415,2420,2410,4409
20231017,141300,26390866315,2415,2415,2415,2405,5271
20231017,141200,26378154225,2415,2410,2420,2410,7564
20231017,141100,26359890790,2410,2410,2415,2405,4021
20231017,141000,26350196275,2410,2410,2410,2405,11282
20231017,140900,26323016850,2410,2415,2425,2410,4896
20231017,140800,26311202185,2420,2405,2430,2405,27931
20231017,140700,26243558050,2405,2405,2410,2400,14440
20231017,140600,26208887570,2410,2410,2410,2400,3663
20231017,140500,26200091975,2405,2395,2405,2395,13614
20231017,140400,26167421415,2395,2390,2400,2385,9579
20231017,140300,26144538320,2385,2395,2400,2385,16405
20231017,140200,26105294070,2395,2400,2400,2395,15590
20231017,140100,26067946925,2400,2400,2400,2400,1714
20231017,140000,26063833325,2400,2405,2405,2395,39113
20231017,135900,25969955165,2410,2410,2415,2405,6517
20231017,135800,25954251580,2415,2415,2415,2415,333
20231017,135700,25953447385,2415,2415,2415,2405,9153
20231017,135600,25931356160,2415,2405,2415,2405,11687
20231017,135500,25903226915,2405,2405,2410,2405,5178
20231017,135400,25890772285,2405,2410,2410,2405,17590
20231017,135300,25848414050,2410,2410,2415,2410,11646
20231017,135200,25820341715,2415,2415,2415,2410,3289
20231017,135100,25812415140,2415,2415,2420,2410,2819
20231017,135000,25805615735,2415,2415,2415,2415,1741
20231017,134900,25801411220,2410,2415,2415,2410,10230
20231017,134800,25776754890,2415,2415,2420,2410,11065
20231017,134700,25750032530,2420,2420,2420,2410,6402
20231017,134600,25734574355,2420,2415,2420,2415,5481
20231017,134500,25721317600,2420,2415,2420,2415,2537
20231017,134400,25715187715,2415,2415,2420,2415,4418
20231017,134300,25704517655,2420,2420,2425,2415,7905
20231017,134200,25685392235,2425,2420,2425,2420,1117
20231017,134100,25682688995,2420,2420,2425,2420,3236
20231017,134000,25674856995,2420,2415,2420,2415,2191
20231017,133900,25669557405,2415,2420,2420,2415,1432
20231017,133800,25666096610,2425,2420,2425,2420,3832
20231017,133700,25656818365,2415,2420,2425,2415,5377
20231017,133600,25643810830,2425,2425,2430,2420,12049
20231017,133500,25614623945,2425,2425,2425,2420,937
20231017,133400,25612354180,2420,2420,2420,2415,6103
20231017,133300,25597594180,2420,2420,2420,2415,3553
20231017,133200,25588999920,2420,2420,2420,2415,6148
20231017,133100,25574124565,2420,2415,2420,2410,6398
20231017,133000,25558699075,2410,2410,2410,2405,16509
20231017,132900,25518955835,2410,2415,2415,2410,1487
20231017,132800,25515372160,2410,2415,2415,2410,3158
20231017,132700,25507760305,2410,2410,2415,2405,3071
20231017,132600,25500363385,2410,2415,2415,2410,889
20231017,132500,25498219845,2415,2410,2415,2410,6369
20231017,132400,25482868175,2415,2410,2415,2410,4771
20231017,132300,25471370015,2410,2415,2415,2410,4859
20231017,132200,25459659295,2410,2410,2420,2410,1201
20231017,132100,25456764460,2410,2415,2420,2410,13403
20231017,132000,25424444455,2415,2430,2430,2415,3589
20231017,131900,25415759940,2430,2430,2430,2420,5306
20231017,131800,25402892700,2430,2430,2430,2425,4216
20231017,131700,25392648570,2425,2420,2430,2420,1855
20231017,131600,25388148480,2425,2415,2430,2410,7368
20231017,131500,25370311810,2415,2415,2420,2415,788
20231017,131400,25368408555,2425,2420,2425,2415,5647
20231017,131300,25354718950,2420,2430,2430,2420,6115
20231017,131200,25339884515,2430,2405,2430,2405,36271
20231017,131100,25252002575,2410,2410,2415,2405,3443
20231017,131000,25243706985,2410,2410,2415,2410,5820
20231017,130900,25229679220,2405,2405,2405,2405,2844
20231017,130800,25222839400,2405,2410,2410,2405,4451
20231017,130700,25212116775,2410,2410,2415,2410,1626
20231017,130600,25208195490,2410,2415,2415,2405,11249
20231017,130500,25181070835,2415,2415,2420,2415,4347
20231017,130400,25170570515,2415,2420,2420,2415,1510
20231017,130300,25166923210,2420,2415,2420,2410,5210
20231017,130200,25154338290,2420,2420,2425,2405,5865
20231017,130100,25140156050,2420,2415,2420,2405,5112
20231017,130000,25127806455,2415,2395,2415,2395,36175
20231017,125900,25040994520,2395,2405,2405,2395,41488
20231017,125800,24941476515,2400,2410,2410,2400,49356
20231017,125700,24822729960,2410,2410,2420,2410,5606
20231017,125600,24809200880,2410,2420,2420,2410,8039
20231017,125500,24789798985,2420,2415,2420,2415,5641
20231017,125400,24776167960,2415,2425,2425,2415,13004
20231017,125300,24744746860,2425,2425,2425,2420,14187
20231017,125200,24710395185,2425,2425,2430,2420,4029
20231017,125100,24700639215,2425,2430,2430,2425,4190
20231017,125000,24690475690,2430,2435,2435,2430,3351
20231017,124900,24682331910,2430,2430,2435,2430,2700
20231017,124800,24675758320,2430,2430,2435,2430,4698
20231017,124700,24664339665,2430,2440,2440,2420,13828
20231017,124600,24630739055,2440,2420,2440,2420,15810
20231017,124500,24592289925,2420,2425,2425,2420,6714
20231017,124400,24576025920,2425,2425,2425,2420,7195
20231017,124300,24558590020,2425,2425,2425,2420,6930
20231017,124200,24541791620,2420,2420,2425,2410,22645
20231017,124100,24487028660,2420,2420,2420,2415,9702
20231017,124000,24463560710,2420,2425,2430,2415,42360
20231017,123900,24360945340,2435,2425,2435,2425,9446
20231017,123800,24337976030,2435,2435,2435,2425,23562
20231017,123700,24280709240,2430,2440,2440,2430,7832
20231017,123600,24261626010,2430,2435,2440,2430,5629
20231017,123500,24247917785,2435,2430,2440,2425,16754
20231017,123400,24207121520,2435,2430,2435,2425,4035
20231017,123300,24197316130,2430,2430,2435,2425,3363
20231017,123200,24189145140,2430,2435,2445,2425,21061
20231017,123100,24137889355,2445,2430,2450,2430,23966
20231017,123000,24079412475,2430,2435,2435,2425,5987
20231017,122900,24064853605,2430,2430,2440,2425,9506
20231017,122800,24041727065,2435,2425,2435,2420,9750
20231017,122700,24018084995,2425,2420,2425,2420,4658
20231017,122600,24006803430,2420,2425,2425,2415,17754
20231017,122500,23963838290,2425,2420,2425,2420,5512
20231017,122400,23950496675,2420,2430,2430,2420,14744
20231017,122300,23914748095,2430,2430,2430,2425,3647
20231017,122200,23905886780,2430,2425,2430,2425,7690
20231017,122100,23887205905,2430,2420,2430,2420,6553
20231017,122000,23871294025,2425,2425,2425,2420,3496
20231017,121900,23862817305,2425,2425,2430,2420,10709
20231017,121800,23836861430,2425,2430,2430,2425,13096
20231017,121700,23805090170,2430,2435,2440,2430,5064
20231017,121600,23792773050,2435,2440,2445,2435,6917
20231017,121500,23775918055,2445,2445,2445,2440,14419
20231017,121400,23740728330,2440,2440,2450,2440,3727
20231017,121300,23731625340,2450,2445,2455,2440,16780
20231017,121200,23690589480,2445,2450,2455,2440,32649
20231017,121100,23610681160,2450,2445,2460,2440,64964
20231017,121000,23451397560,2445,2430,2445,2425,17982
20231017,120900,23407573720,2425,2425,2430,2425,5769
20231017,120800,23393573895,2430,2430,2430,2430,6639
20231017,120700,23377441125,2435,2435,2435,2430,11129
20231017,120600,23350346980,2435,2430,2435,2430,9205
20231017,120500,23327949810,2435,2430,2435,2425,7232
20231017,120400,23310377660,2430,2425,2430,2425,6540
20231017,120300,23294487480,2430,2425,2435,2420,7174
20231017,120200,23277077210,2425,2420,2425,2420,1884
20231017,120100,23272514075,2420,2435,2435,2420,3061
20231017,120000,23265092955,2435,2430,2435,2425,5723
20231017,115900,23251169885,2430,2420,2430,2420,9031
20231017,115800,23229278770,2420,2420,2425,2420,3885
20231017,115700,23219869680,2420,2415,2420,2410,13110
20231017,115600,23188199605,2420,2410,2420,2410,5701
20231017,115500,23174445690,2410,2415,2415,2410,10322
20231017,115400,23149557910,2415,2415,2415,2405,13240
20231017,115300,23117602060,2415,2425,2430,2415,6028
20231017,115200,23103013580,2430,2420,2430,2420,4427
20231017,115100,23092283315,2420,2430,2430,2420,3407
20231017,115000,23084023645,2430,2425,2430,2425,5122
20231017,114900,23071589985,2425,2425,2435,2425,4540
20231017,114800,23060565935,2425,2435,2435,2425,12912
20231017,114700,23029212965,2435,2440,2445,2430,21664
20231017,114600,22976413170,2440,2420,2445,2420,36254
20231017,114500,22888105610,2425,2430,2435,2425,6456
20231017,114400,22872420140,2415,2420,2430,2415,24265
20231017,114300,22813672905,2425,2420,2425,2415,10763
20231017,114200,22787591425,2415,2420,2425,2415,6099
20231017,114100,22772831030,2420,2425,2425,2420,4692
20231017,114000,22761474465,2425,2425,2425,2420,9600
20231017,113900,22738222425,2425,2425,2425,2420,8055
20231017,113800,22718711830,2425,2420,2425,2420,7406
20231017,113700,22700770565,2420,2405,2420,2405,9160
20231017,113600,22678647945,2405,2415,2415,2400,46374
20231017,113500,22567152455,2415,2410,2415,2410,10777
20231017,113400,22541154900,2415,2420,2425,2410,26285
20231017,113300,22477665420,2420,2425,2430,2420,20721
20231017,113200,22427459685,2425,2430,2435,2420,20886
20231017,113100,22376745940,2435,2435,2435,2430,1584
20231017,113000,22372894780,2435,2445,2445,2435,13637
20231017,112900,22339627530,2440,2430,2445,2425,34347
20231017,112800,22256082885,2425,2440,2440,2425,10330
20231017,112700,22230974600,2440,2430,2440,2425,10473
20231017,112600,22205509735,2430,2435,2435,2425,2397
20231017,112500,22199689210,2435,2425,2435,2420,18622
20231017,112400,22154571170,2430,2440,2445,2425,15503
20231017,112300,22116821665,2440,2435,2440,2425,36201
20231017,112200,22028856010,2435,2455,2460,2435,40475
20231017,112100,21929895955,2455,2450,2460,2445,13791
20231017,112000,21896074165,2460,2465,2470,2450,16413
20231017,111900,21855670855,2470,2470,2475,2465,32228
20231017,111800,21776077640,2470,2465,2470,2465,6832
20231017,111700,21759229605,2460,2460,2465,2460,29549
20231017,111600,21686472875,2465,2470,2470,2460,20500
20231017,111500,21635938305,2470,2460,2470,2460,12716
20231017,111400,21604562980,2465,2465,2470,2455,19292
20231017,111300,21556980975,2470,2470,2480,2460,71490
20231017,111200,21380447270,2465,2455,2470,2445,123049
20231017,111100,21079155465,2455,2455,2465,2450,32379
20231017,111000,20999634565,2455,2465,2470,2455,31235
20231017,110900,20922697135,2465,2465,2475,2465,29515
20231017,110800,20849815815,2465,2470,2470,2460,24715
20231017,110700,20788915205,2470,2465,2470,2460,38715
20231017,110600,20693557175,2465,2475,2475,2465,39682
20231017,110500,20595562550,2475,2465,2480,2460,98070
20231017,110400,20352755135,2470,2470,2485,2455,190441
20231017,110300,19881784765,2470,2455,2470,2450,65086
20231017,110200,19721615725,2455,2455,2465,2440,104607
20231017,110100,19464869535,2455,2445,2455,2440,69216
20231017,110000,19295487240,2445,2410,2445,2410,108097
20231017,105900,19032581365,2410,2415,2420,2410,33194
20231017,105800,18952497880,2415,2415,2420,2415,18804
20231017,105700,18907022555,2420,2425,2425,2415,8849
20231017,105600,18885597735,2420,2420,2425,2415,9205
20231017,105500,18863321875,2420,2415,2420,2410,5267
20231017,105400,18850583350,2420,2415,2420,2410,8124
20231017,105300,18830966825,2415,2420,2420,2415,6018
20231017,105200,18816432540,2415,2415,2420,2415,12341
20231017,105100,18786618995,2415,2415,2420,2415,6450
20231017,105000,18771030015,2420,2415,2420,2405,20111
20231017,104900,18722516150,2410,2405,2415,2405,13681
20231017,104800,18689552745,2410,2400,2410,2400,13885
20231017,104700,18656119335,2410,2400,2410,2400,15648
20231017,104600,18618529265,2400,2385,2410,2385,21426
20231017,104500,18567187610,2390,2385,2390,2385,14924
20231017,104400,18531589010,2385,2385,2390,2380,9952
20231017,104300,18507837090,2385,2385,2390,2385,8482
20231017,104200,18487596885,2385,2390,2390,2385,8351
20231017,104100,18467678230,2390,2385,2395,2385,8400
20231017,104000,18447603480,2395,2380,2395,2375,25203
20231017,103900,18387593590,2380,2395,2400,2375,13675
20231017,103800,18355002935,2395,2390,2405,2390,31443
20231017,103700,18279618140,2390,2370,2390,2370,75654
20231017,103600,18100105520,2365,2365,2375,2365,21239
20231017,103500,18049781645,2375,2385,2385,2360,27137
20231017,103400,17985362730,2380,2380,2380,2375,10106
20231017,103300,17961321850,2380,2380,2390,2380,4583
20231017,103200,17950387640,2380,2380,2395,2375,9749
20231017,103100,17927095440,2375,2375,2385,2370,29366
20231017,103000,17857368270,2375,2370,2380,2370,17595
20231017,102900,17815623175,2370,2370,2380,2365,17449
20231017,102800,17774246045,2380,2385,2385,2360,35749
20231017,102700,17689397290,2380,2390,2395,2380,27984
20231017,102600,17622638250,2390,2375,2390,2365,41452
20231017,102500,17524018365,2375,2360,2380,2350,122947
20231017,102400,17233651800,2355,2385,2395,2350,223962
20231017,102300,16703162795,2390,2410,2415,2385,65416
20231017,102200,16546483290,2415,2410,2420,2400,21916
20231017,102100,16493716065,2405,2400,2410,2400,21848
20231017,102000,16441226360,2410,2420,2425,2400,64048
20231017,101900,16286577000,2425,2420,2430,2415,38886
20231017,101800,16192326640,2425,2400,2425,2400,59428
20231017,101700,16048598205,2405,2405,2415,2400,14350
20231017,101600,16014070995,2405,2420,2430,2400,54252
20231017,101500,15882931545,2425,2390,2425,2390,47530
20231017,101400,15768240675,2395,2405,2405,2390,30925
20231017,101300,15694058930,2405,2400,2410,2400,33087
20231017,101200,15614565960,2405,2410,2410,2390,132531
20231017,101100,15296716440,2405,2415,2430,2405,72434
20231017,101000,15121756200,2415,2405,2415,2405,53974
20231017,100900,14991752670,2405,2405,2425,2400,102453
20231017,100800,14744658095,2400,2425,2435,2395,271914
20231017,100700,14090549335,2430,2440,2445,2415,76220
20231017,100600,13905673035,2440,2435,2455,2435,78103
20231017,100500,13714804900,2445,2465,2465,2435,70248
20231017,100400,13542857800,2465,2470,2470,2455,41985
20231017,100300,13439458720,2470,2450,2470,2440,66358
20231017,100200,13276536935,2445,2470,2475,2445,77728
20231017,100100,13085597960,2470,2465,2485,2460,50068
20231017,100000,12961914990,2460,2440,2465,2440,45277
20231017,095900,12850900630,2440,2455,2470,2440,62819
20231017,095800,12696987500,2455,2450,2470,2435,94429
20231017,095700,12465729875,2435,2480,2485,2430,162935
20231017,095600,12065634400,2485,2500,2505,2465,103391
20231017,095500,11809018965,2505,2475,2525,2475,190288
20231017,095400,11331920850,2475,2515,2535,2445,207204
20231017,095300,10813733260,2515,2465,2515,2415,417018
20231017,095200,9789117705,2470,2530,2540,2450,349570
20231017,095100,8921521585,2530,2515,2560,2515,456109
20231017,095000,7761880665,2520,2495,2535,2485,360813
20231017,094900,6853734710,2490,2490,2495,2475,209956
20231017,094800,6331482865,2485,2490,2510,2480,570323
20231017,094700,4910050250,2465,2465,2465,2465,0
20231017,094600,4910050250,2465,2465,2465,2465,0
20231017,094500,4910050250,2465,2445,2465,2435,181349
20231017,094400,4465139695,2435,2405,2450,2400,177156
20231017,094300,4035304590,2400,2415,2415,2385,64982
20231017,094200,3879483845,2405,2415,2430,2400,169588
20231017,094100,3469040335,2420,2390,2420,2390,217778
20231017,094000,2945511545,2390,2380,2395,2375,114138
20231017,093900,2673194365,2380,2360,2380,2360,74882
20231017,093800,2495470385,2360,2345,2365,2345,87106
20231017,093700,2290229710,2345,2335,2345,2330,29282
20231017,093600,2221837550,2335,2340,2345,2335,8199
20231017,093500,2202675780,2340,2345,2345,2340,15705
20231017,093400,2165909220,2345,2340,2350,2340,9646
20231017,093300,2143291940,2345,2325,2345,2325,18051
20231017,093200,2101095185,2325,2355,2355,2325,36114
20231017,093100,2016550825,2350,2355,2355,2350,13723
20231017,093000,1984261385,2355,2350,2360,2345,42041
20231017,092900,1885352650,2350,2335,2350,2335,25704
20231017,092800,1825030055,2335,2350,2350,2330,59731
20231017,092700,1685081325,2345,2330,2350,2325,66294
20231017,092600,1530119070,2325,2325,2330,2325,10561
20231017,092500,1505535790,2325,2325,2325,2310,18611
20231017,092400,1462339690,2320,2310,2330,2305,20260
20231017,092300,1415387955,2310,2305,2310,2305,9998
20231017,092200,1392295060,2310,2310,2310,2305,1329
20231017,092100,1389228690,2305,2300,2315,2300,19908
20231017,092000,1343302935,2305,2300,2305,2295,12031
20231017,091900,1315648565,2305,2315,2315,2300,23210
20231017,091800,1262093155,2315,2330,2330,2310,27594
20231017,091700,1198081640,2330,2320,2335,2315,59553
20231017,091600,1059559040,2320,2310,2330,2300,55393
20231017,091500,930949650,2315,2305,2320,2295,43937
20231017,091400,829333320,2315,2270,2315,2270,67693
20231017,091300,674372125,2270,2280,2285,2265,8728
20231017,091200,654503255,2280,2290,2290,2275,21311
20231017,091100,605820750,2285,2280,2295,2280,19212
20231017,091000,561916985,2280,2250,2280,2250,23367
20231017,090900,508854435,2255,2255,2260,2250,9619
20231017,090800,487139355,2255,2260,2260,2255,8388
20231017,090700,468207410,2260,2265,2270,2260,3683
20231017,090600,459872570,2270,2270,2275,2265,13400
20231017,090500,429486275,2270,2280,2280,2265,20364
20231017,090400,383221680,2270,2265,2280,2265,24753
20231017,090300,326930595,2265,2260,2275,2260,11922
20231017,090200,299914005,2260,2280,2285,2255,29096
20231017,090100,233983975,2285,2290,2300,2265,63482
20231017,090000,89053975,2270,2245,2285,2245,33151