stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,185100,48728153843,2030,2030,2030,2030,149100
20231018,185000,48728153843,2030,2030,2030,2030,0
20231018,184900,48728153843,2030,2030,2030,2030,0
20231018,184800,48728153843,2030,2030,2030,2030,0
20231018,184700,48728153843,2030,2030,2030,2030,0
20231018,184600,48728153843,2030,2030,2030,2030,0
20231018,184500,48728153843,2030,2030,2030,2030,0
20231018,184400,48728153843,2030,2030,2030,2030,0
20231018,184300,48728153843,2030,2030,2030,2030,0
20231018,184200,48728153843,2030,2030,2030,2030,0
20231018,184100,48728153843,2030,2030,2030,2030,0
20231018,184000,48728153843,2030,2030,2030,2030,0
20231018,183900,48728153843,2030,2030,2030,2030,0
20231018,183800,48728153843,2030,2030,2030,2030,0
20231018,183700,48728153843,2030,2030,2030,2030,0
20231018,183600,48728153843,2030,2030,2030,2030,0
20231018,183500,48728153843,2030,2030,2030,2030,0
20231018,183400,48728153843,2030,2030,2030,2030,0
20231018,183300,48728153843,2030,2030,2030,2030,0
20231018,183200,48728153843,2030,2030,2030,2030,0
20231018,183100,48728153843,2030,2030,2030,2030,0
20231018,183000,48728153843,2030,2030,2030,2030,0
20231018,182900,48728153843,2030,2030,2030,2030,0
20231018,182800,48728153843,2030,2030,2030,2030,0
20231018,182700,48728153843,2030,2030,2030,2030,0
20231018,182600,48728153843,2030,2030,2030,2030,0
20231018,182500,48728153843,2030,2030,2030,2030,0
20231018,182400,48728153843,2030,2030,2030,2030,0
20231018,182300,48728153843,2030,2030,2030,2030,0
20231018,182200,48728153843,2030,2030,2030,2030,0
20231018,182100,48728153843,2030,2030,2030,2030,149100
20231018,182000,48728153843,2030,2030,2030,2030,0
20231018,181900,48728153843,2030,2030,2030,2030,0
20231018,181800,48728153843,2030,2030,2030,2030,0
20231018,181700,48728153843,2030,2030,2030,2030,0
20231018,181600,48728153843,2030,2030,2030,2030,0
20231018,181500,48728153843,2030,2030,2030,2030,0
20231018,181400,48728153843,2030,2030,2030,2030,0
20231018,181300,48728153843,2030,2030,2030,2030,0
20231018,181200,48728153843,2030,2030,2030,2030,0
20231018,181100,48728153843,2030,2030,2030,2030,0
20231018,181000,48728153843,2030,2030,2030,2030,0
20231018,180900,48728153843,2030,2030,2030,2030,0
20231018,180800,48728153843,2030,2030,2030,2030,0
20231018,180700,48728153843,2030,2030,2030,2030,0
20231018,180600,48728153843,2030,2030,2030,2030,0
20231018,180500,48728153843,2030,2030,2030,2030,0
20231018,180400,48728153843,2030,2030,2030,2030,0
20231018,180300,48728153843,2030,2030,2030,2030,0
20231018,180200,48728153843,2030,2030,2030,2030,0
20231018,180100,48728153843,2030,2030,2030,2030,0
20231018,180000,48728153843,2030,2030,2030,2030,0
20231018,175900,48728153843,2030,2030,2030,2030,0
20231018,175800,48728153843,2030,2030,2030,2030,0
20231018,175700,48728153843,2030,2030,2030,2030,0
20231018,175600,48728153843,2030,2030,2030,2030,0
20231018,175500,48728153843,2030,2030,2030,2030,0
20231018,175400,48728153843,2030,2030,2030,2030,0
20231018,175300,48728153843,2030,2030,2030,2030,0
20231018,175200,48728153843,2030,2030,2030,2030,0
20231018,175100,48728153843,2030,2030,2030,2030,149100
20231018,175000,48728153843,2030,2030,2030,2030,0
20231018,174900,48728153843,2030,2030,2030,2030,0
20231018,174800,48728153843,2030,2030,2030,2030,0
20231018,174700,48728153843,2030,2030,2030,2030,0
20231018,174600,48728153843,2030,2030,2030,2030,0
20231018,174500,48728153843,2030,2030,2030,2030,0
20231018,174400,48728153843,2030,2030,2030,2030,0
20231018,174300,48728153843,2030,2030,2030,2030,0
20231018,174200,48728153843,2030,2030,2030,2030,0
20231018,174100,48728153843,2030,2030,2030,2030,0
20231018,174000,48728153843,2030,2030,2030,2030,0
20231018,173900,48728153843,2030,2030,2030,2030,0
20231018,173800,48728153843,2030,2030,2030,2030,0
20231018,173700,48728153843,2030,2030,2030,2030,0
20231018,173600,48728153843,2030,2030,2030,2030,0
20231018,173500,48728153843,2030,2030,2030,2030,0
20231018,173400,48728153843,2030,2030,2030,2030,0
20231018,173300,48728153843,2030,2030,2030,2030,0
20231018,173200,48728153843,2030,2030,2030,2030,0
20231018,173100,48728153843,2030,2030,2030,2030,0
20231018,173000,48728153843,2030,2030,2030,2030,0
20231018,172900,48728153843,2030,2030,2030,2030,0
20231018,172800,48728153843,2030,2030,2030,2030,0
20231018,172700,48728153843,2030,2030,2030,2030,0
20231018,172600,48728153843,2030,2030,2030,2030,0
20231018,172500,48728153843,2030,2030,2030,2030,0
20231018,172400,48728153843,2030,2030,2030,2030,0
20231018,172300,48728153843,2030,2030,2030,2030,0
20231018,172200,48728153843,2030,2030,2030,2030,0
20231018,172100,48728153843,2030,2030,2030,2030,149100
20231018,172000,48728153843,2030,2030,2030,2030,0
20231018,171900,48728153843,2030,2030,2030,2030,0
20231018,171800,48728153843,2030,2030,2030,2030,0
20231018,171700,48728153843,2030,2030,2030,2030,0
20231018,171600,48728153843,2030,2030,2030,2030,0
20231018,171500,48728153843,2030,2030,2030,2030,0
20231018,171400,48728153843,2030,2030,2030,2030,0
20231018,171300,48728153843,2030,2030,2030,2030,0
20231018,171200,48728153843,2030,2030,2030,2030,0
20231018,171100,48728153843,2030,2030,2030,2030,0
20231018,171000,48728153843,2030,2030,2030,2030,0
20231018,170900,48728153843,2030,2030,2030,2030,0
20231018,170800,48728153843,2030,2030,2030,2030,0
20231018,170700,48728153843,2030,2030,2030,2030,0
20231018,170600,48728153843,2030,2030,2030,2030,0
20231018,170500,48728153843,2030,2030,2030,2030,0
20231018,170400,48728153843,2030,2030,2030,2030,0
20231018,170300,48728153843,2030,2030,2030,2030,0
20231018,170200,48728153843,2030,2030,2030,2030,0
20231018,170100,48728153843,2030,2030,2030,2030,0
20231018,170000,48728153843,2030,2030,2030,2030,0
20231018,165900,48728153843,2030,2030,2030,2030,0
20231018,165800,48728153843,2030,2030,2030,2030,0
20231018,165700,48728153843,2030,2030,2030,2030,0
20231018,165600,48728153843,2030,2030,2030,2030,0
20231018,165500,48728153843,2030,2030,2030,2030,0
20231018,165400,48728153843,2030,2030,2030,2030,0
20231018,165300,48728153843,2030,2030,2030,2030,0
20231018,165200,48728153843,2030,2030,2030,2030,0
20231018,165100,48728153843,2030,2030,2030,2030,149100
20231018,165000,48728153843,2030,2030,2030,2030,0
20231018,164900,48728153843,2030,2030,2030,2030,0
20231018,164800,48728153843,2030,2030,2030,2030,0
20231018,164700,48728153843,2030,2030,2030,2030,0
20231018,164600,48728153843,2030,2030,2030,2030,0
20231018,164500,48728153843,2030,2030,2030,2030,0
20231018,164400,48728153843,2030,2030,2030,2030,0
20231018,164300,48728153843,2030,2030,2030,2030,0
20231018,164200,48728153843,2030,2030,2030,2030,0
20231018,164100,48728153843,2030,2030,2030,2030,0
20231018,164000,48728153843,2030,2030,2030,2030,0
20231018,163900,48728153843,2030,2030,2030,2030,0
20231018,163800,48728153843,2030,2030,2030,2030,0
20231018,163700,48728153843,2030,2030,2030,2030,0
20231018,163600,48728153843,2030,2030,2030,2030,0
20231018,163500,48728153843,2030,2030,2030,2030,0
20231018,163400,48728153843,2030,2030,2030,2030,0
20231018,163300,48728153843,2030,2030,2030,2030,0
20231018,163200,48728153843,2030,2030,2030,2030,0
20231018,163100,48728153843,2030,2030,2030,2030,0
20231018,163000,48728153843,2030,2030,2030,2030,0
20231018,162900,48728153843,2030,2030,2030,2030,0
20231018,162800,48728153843,2030,2030,2030,2030,0
20231018,162700,48728153843,2030,2030,2030,2030,0
20231018,162600,48728153843,2030,2030,2030,2030,0
20231018,162500,48728153843,2030,2030,2030,2030,0
20231018,162400,48728153843,2030,2030,2030,2030,0
20231018,162300,48728153843,2030,2030,2030,2030,0
20231018,162200,48728153843,2030,2030,2030,2030,0
20231018,162100,48728153843,2030,2030,2030,2030,149100
20231018,162000,48728153843,2030,2030,2030,2030,0
20231018,161900,48728153843,2030,2030,2030,2030,0
20231018,161800,48728153843,2030,2030,2030,2030,0
20231018,161700,48728153843,2030,2030,2030,2030,0
20231018,161600,48728153843,2030,2030,2030,2030,0
20231018,161500,48728153843,2030,2030,2030,2030,0
20231018,161400,48728153843,2030,2030,2030,2030,0
20231018,161300,48728153843,2030,2030,2030,2030,0
20231018,161200,48728153843,2030,2030,2030,2030,0
20231018,161100,48728153843,2030,2030,2030,2030,0
20231018,161000,48728153843,2030,2030,2030,2030,0
20231018,160900,48728153843,2030,2030,2030,2030,0
20231018,160800,48728153843,2030,2030,2030,2030,0
20231018,160700,48728153843,2030,2030,2030,2030,0
20231018,160600,48728153843,2030,2030,2030,2030,0
20231018,160500,48728153843,2030,2030,2030,2030,0
20231018,160400,48728153843,2030,2030,2030,2030,0
20231018,160300,48728153843,2030,2030,2030,2030,0
20231018,160200,48728153843,2030,2030,2030,2030,0
20231018,160100,48728153843,2030,2030,2030,2030,0
20231018,160000,48728153843,2030,2030,2030,2030,0
20231018,155900,48728153843,2030,2030,2030,2030,0
20231018,155800,48728153843,2030,2030,2030,2030,0
20231018,155700,48728153843,2030,2030,2030,2030,0
20231018,155600,48728153843,2030,2030,2030,2030,0
20231018,155500,48728153843,2030,2030,2030,2030,0
20231018,155400,48728153843,2030,2030,2030,2030,0
20231018,155300,48728153843,2030,2030,2030,2030,0
20231018,155200,48728153843,2030,2030,2030,2030,0
20231018,155100,48728153843,2030,2030,2030,2030,149100
20231018,155000,48728153843,2030,2030,2030,2030,0
20231018,154900,48728153843,2030,2030,2030,2030,0
20231018,154800,48728153843,2030,2030,2030,2030,0
20231018,154700,48728153843,2030,2030,2030,2030,0
20231018,154600,48728153843,2030,2030,2030,2030,0
20231018,154500,48728153843,2030,2030,2030,2030,0
20231018,154400,48728153843,2030,2030,2030,2030,0
20231018,154300,48728153843,2030,2030,2030,2030,0
20231018,154200,48728153843,2030,2030,2030,2030,0
20231018,154100,48728153843,2030,2030,2030,2030,0
20231018,154000,48728153843,2030,2030,2030,2030,0
20231018,153900,48728153843,2030,2030,2030,2030,0
20231018,153800,48728153843,2030,2030,2030,2030,0
20231018,153700,48728153843,2030,2030,2030,2030,0
20231018,153600,48728153843,2030,2030,2030,2030,0
20231018,153500,48728153843,2030,2030,2030,2030,0
20231018,153400,48728153843,2030,2030,2030,2030,0
20231018,153300,48728153843,2030,2030,2030,2030,0
20231018,153200,48728153843,2030,2030,2030,2030,0
20231018,153100,48728153843,2030,2030,2030,2030,0
20231018,153000,48728153843,2030,2030,2030,2030,149100
20231018,152900,48425480843,2035,2035,2035,2035,0
20231018,152800,48425480843,2035,2035,2035,2035,0
20231018,152700,48425480843,2035,2035,2035,2035,0
20231018,152600,48425480843,2035,2035,2035,2035,0
20231018,152500,48425480843,2035,2035,2035,2035,0
20231018,152400,48425480843,2035,2035,2035,2035,0
20231018,152300,48425480843,2035,2035,2035,2035,0
20231018,152200,48425480843,2035,2035,2035,2035,0
20231018,152100,48425480843,2035,2035,2035,2035,0
20231018,152000,48425480843,2035,2035,2035,2035,0
20231018,151900,48425480843,2035,2035,2040,2030,70440
20231018,151800,48282149418,2030,2055,2060,2030,98205
20231018,151700,48081650153,2050,2035,2060,2030,93380
20231018,151600,47890804068,2035,2025,2035,2025,38573
20231018,151500,47812547678,2025,2030,2030,2025,15152
20231018,151400,47781822478,2025,2020,2030,2015,38626
20231018,151300,47703780143,2015,2015,2020,2010,32004
20231018,151200,47639264208,2015,2025,2025,2010,22077
20231018,151100,47594757073,2025,2030,2030,2005,87284
20231018,151000,47418545193,2030,2025,2030,2005,69683
20231018,150900,47277962668,2025,2020,2030,2015,44668
20231018,150800,47187715078,2020,2035,2035,2000,116028
20231018,150700,46954330568,2030,2005,2035,2005,69453
20231018,150600,46813832228,2005,1988,2005,1988,50669
20231018,150500,46712593763,1988,1981,1988,1980,33429
20231018,150400,46646306280,1980,1988,1988,1967,136940
20231018,150300,46375747053,1987,2005,2005,1986,98293
20231018,150200,46179540088,2000,2005,2010,2000,22798
20231018,150100,46133804518,2000,1999,2005,1997,92770
20231018,150000,45948355974,1999,1999,2005,1996,40522
20231018,145900,45867342155,1995,1986,2020,1985,118811
20231018,145800,45630090872,1986,1986,1986,1985,40613
20231018,145700,45549453268,1986,1985,1986,1978,21549
20231018,145600,45506703099,1985,1988,1990,1976,76248
20231018,145500,45355330215,1988,1968,1988,1965,109844
20231018,145400,45138459312,1968,1977,1988,1965,166684
20231018,145300,44809609348,1979,1990,1990,1976,91116
20231018,145200,44628963811,1990,2000,2015,1980,132923
20231018,145100,44363714351,2005,1990,2010,1988,104082
20231018,145000,44155699610,1987,2020,2035,1956,324438
20231018,144900,43508146286,2025,2050,2050,2020,109326
20231018,144800,43286281891,2045,2080,2080,2035,95557
20231018,144700,43090176216,2080,2045,2095,2040,220305
20231018,144600,42634529781,2045,2050,2060,2005,183551
20231018,144500,42261314406,2040,2055,2075,2030,227607
20231018,144400,41793750161,2050,2015,2085,2000,404708
20231018,144300,40964737541,2015,1948,2015,1944,249127
20231018,144200,40472448657,1943,1937,1948,1919,160750
20231018,144100,40162351236,1937,1938,1942,1910,337185
20231018,144000,39513399595,1939,1921,1958,1912,328921
20231018,143900,38876689323,1928,1990,1996,1916,317473
20231018,143800,38254047118,1987,1994,1998,1986,153934
20231018,143700,37947214124,1994,1992,2025,1970,280566
20231018,143600,37388913050,1996,2045,2055,1983,300999
20231018,143500,36782955314,2045,2045,2105,2025,348287
20231018,143400,36063943734,2050,1988,2050,1974,346034
20231018,143300,35366635788,1976,2005,2025,1940,328352
20231018,143200,34712204853,1996,1988,2035,1985,313008
20231018,143100,34087935969,1904,1904,1904,1904,0
20231018,143000,34087935969,1904,2055,2060,1904,175644
20231018,142900,33737243520,2055,2085,2090,2050,145442
20231018,142800,33436042195,2085,2100,2100,2070,66651
20231018,142700,33297225820,2095,2110,2115,2095,84059
20231018,142600,33120177060,2110,2115,2120,2100,93109
20231018,142500,32923706645,2120,2100,2120,2095,65373
20231018,142400,32785788895,2100,2115,2125,2085,228091
20231018,142300,32305743310,2110,2115,2125,2110,87288
20231018,142200,32121202415,2100,2100,2100,2100,0
20231018,142100,32121202415,2100,2150,2150,2100,151906
20231018,142000,31800068150,2150,2145,2150,2120,72716
20231018,141900,31644955160,2150,2170,2170,2130,132935
20231018,141800,31358822755,2165,2190,2195,2165,74596
20231018,141700,31196304085,2195,2195,2200,2190,12761
20231018,141600,31168339505,2195,2195,2200,2190,17593
20231018,141500,31129741250,2200,2200,2200,2195,12589
20231018,141400,31102070955,2195,2200,2200,2190,12167
20231018,141300,31075378365,2200,2190,2200,2185,15190
20231018,141200,31042038470,2190,2175,2190,2175,40696
20231018,141100,30953293340,2175,2180,2185,2170,36416
20231018,141000,30874061600,2180,2185,2185,2175,12059
20231018,140900,30847773640,2185,2185,2190,2180,32891
20231018,140800,30776018500,2185,2190,2190,2180,14098
20231018,140700,30745208695,2190,2195,2195,2190,18624
20231018,140600,30704408295,2190,2210,2210,2190,23949
20231018,140500,30651757700,2210,2205,2215,2200,55611
20231018,140400,30529029630,2205,2190,2210,2190,58508
20231018,140300,30400235120,2185,2175,2190,2165,27610
20231018,140200,30340164435,2175,2200,2205,2170,82736
20231018,140100,30159486895,2205,2200,2205,2195,28656
20231018,140000,30096425000,2195,2190,2200,2190,33530
20231018,135900,30022783750,2190,2210,2210,2190,50436
20231018,135800,29911802160,2210,2215,2220,2200,52375
20231018,135700,29796190630,2210,2210,2220,2200,38665
20231018,135600,29710809720,2205,2220,2225,2200,78239
20231018,135500,29537774355,2220,2225,2225,2215,46674
20231018,135400,29434102935,2220,2225,2230,2220,33768
20231018,135300,29359078235,2220,2240,2240,2210,103566
20231018,135200,29128989350,2245,2250,2250,2245,37572
20231018,135100,29044600400,2250,2260,2260,2245,29497
20231018,135000,28978167100,2260,2265,2265,2255,22179
20231018,134900,28928042110,2260,2260,2265,2255,14209
20231018,134800,28895917425,2260,2290,2290,2250,231686
20231018,134700,28371445990,2290,2290,2295,2285,9086
20231018,134600,28350662635,2290,2295,2295,2285,12636
20231018,134500,28321783305,2290,2295,2295,2290,7865
20231018,134400,28303767810,2295,2290,2295,2290,9273
20231018,134300,28282530190,2295,2295,2300,2290,6030
20231018,134200,28268691635,2300,2295,2300,2295,9738
20231018,134100,28246342795,2295,2305,2305,2295,13541
20231018,134000,28215226425,2300,2300,2305,2300,3832
20231018,133900,28206399070,2300,2300,2300,2300,1858
20231018,133800,28202125670,2300,2295,2300,2295,4287
20231018,133700,28192273680,2295,2295,2300,2295,9723
20231018,133600,28169913285,2295,2290,2300,2290,6567
20231018,133500,28154847390,2295,2295,2295,2290,8929
20231018,133400,28134355380,2295,2285,2295,2285,11350
20231018,133300,28108360435,2290,2285,2290,2285,26274
20231018,133200,28048300225,2285,2295,2295,2285,20264
20231018,133100,28001912190,2295,2295,2295,2290,1224
20231018,133000,27999106425,2295,2295,2295,2290,2137
20231018,132900,27994209505,2295,2295,2295,2290,1655
20231018,132800,27990415385,2290,2295,2295,2290,4236
20231018,132700,27980707625,2295,2295,2295,2290,3482
20231018,132600,27972725025,2295,2295,2295,2290,6143
20231018,132500,27958626945,2295,2295,2295,2290,3369
20231018,132400,27950907490,2295,2290,2295,2285,3715
20231018,132300,27942395750,2290,2300,2300,2285,32468
20231018,132200,27867971550,2300,2300,2300,2295,1707
20231018,132100,27864049550,2300,2300,2300,2295,10155
20231018,132000,27840715515,2300,2300,2300,2290,14257
20231018,131900,27807988810,2300,2305,2305,2295,13481
20231018,131800,27776991610,2305,2305,2305,2300,2032
20231018,131700,27772309325,2305,2305,2305,2300,3822
20231018,131600,27763501135,2300,2305,2305,2300,24013
20231018,131500,27708238970,2305,2310,2310,2305,14943
20231018,131400,27673794995,2310,2310,2310,2305,1969
20231018,131300,27669248540,2310,2310,2315,2305,2649
20231018,131200,27663140505,2305,2315,2315,2305,8400
20231018,131100,27643764245,2315,2310,2315,2305,3822
20231018,131000,27634934095,2310,2310,2310,2305,10468
20231018,130900,27610766675,2315,2315,2315,2310,29861
20231018,130800,27541782560,2315,2315,2315,2310,2259
20231018,130700,27536554485,2315,2315,2315,2310,6935
20231018,130600,27520531225,2320,2310,2320,2305,5550
20231018,130500,27507731440,2310,2320,2325,2310,11418
20231018,130400,27481290920,2320,2310,2320,2310,1229
20231018,130300,27478451040,2320,2325,2325,2320,14622
20231018,130200,27444522640,2320,2325,2330,2305,62421
20231018,130100,27299948885,2325,2330,2335,2320,10753
20231018,130000,27274919055,2325,2330,2335,2325,21682
20231018,125900,27224398375,2330,2320,2330,2320,24056
20231018,125800,27168525850,2320,2305,2320,2305,24686
20231018,125700,27111415830,2310,2310,2310,2305,872
20231018,125600,27109402295,2310,2310,2310,2305,12968
20231018,125500,27079462720,2310,2310,2310,2305,3697
20231018,125400,27070940960,2305,2305,2310,2300,6178
20231018,125300,27056704195,2305,2300,2305,2295,7920
20231018,125200,27038478075,2300,2305,2305,2295,10588
20231018,125100,27014126110,2300,2300,2305,2300,2302
20231018,125000,27008828875,2300,2295,2305,2295,9311
20231018,124900,26987419525,2295,2300,2300,2295,2268
20231018,124800,26982211335,2300,2290,2300,2290,9339
20231018,124700,26960774425,2290,2290,2295,2285,15204
20231018,124600,26925990390,2290,2295,2295,2285,16250
20231018,124500,26888778050,2290,2295,2300,2290,9976
20231018,124400,26865906880,2295,2305,2305,2295,19174
20231018,124300,26821802255,2300,2305,2305,2300,3819
20231018,124200,26813007870,2310,2295,2310,2295,13004
20231018,124100,26783062685,2295,2305,2305,2295,32180
20231018,124000,26709056245,2305,2310,2310,2300,11615
20231018,123900,26682288990,2310,2305,2310,2305,20042
20231018,123800,26636001430,2305,2305,2305,2300,12192
20231018,123700,26607921280,2300,2295,2300,2295,6656
20231018,123600,26592624770,2300,2305,2305,2295,8468
20231018,123500,26573142135,2300,2300,2300,2295,7483
20231018,123400,26555935930,2295,2285,2300,2285,47515
20231018,123300,26446786570,2280,2290,2290,2275,73070
20231018,123200,26280014935,2285,2300,2300,2285,49419
20231018,123100,26166690870,2300,2300,2300,2295,13257
20231018,123000,26136227195,2300,2290,2300,2280,36189
20231018,122900,26053342415,2290,2305,2305,2285,70424
20231018,122800,25891973220,2305,2310,2310,2300,48499
20231018,122700,25780319215,2305,2310,2310,2300,18354
20231018,122600,25738037375,2310,2310,2315,2305,21755
20231018,122500,25687814650,2310,2320,2320,2305,54908
20231018,122400,25561042555,2320,2325,2325,2315,25088
20231018,122300,25502906430,2320,2325,2330,2320,19021
20231018,122200,25458758380,2325,2335,2335,2320,43484
20231018,122100,25357579650,2340,2345,2350,2335,4387
20231018,122000,25347312590,2345,2345,2345,2340,8889
20231018,121900,25326490425,2345,2345,2350,2340,4210
20231018,121800,25316617975,2345,2335,2350,2335,5834
20231018,121700,25302942915,2335,2330,2335,2330,7181
20231018,121600,25286186460,2330,2335,2340,2330,5290
20231018,121500,25273838260,2340,2345,2345,2335,5652
20231018,121400,25260625975,2345,2355,2360,2340,18023
20231018,121300,25218233475,2355,2355,2360,2350,13489
20231018,121200,25186437955,2355,2350,2355,2345,8655
20231018,121100,25166101875,2350,2345,2350,2340,1622
20231018,121000,25162298295,2345,2340,2345,2340,2101
20231018,120900,25157377290,2340,2345,2345,2335,4415
20231018,120800,25147050030,2345,2330,2350,2325,4528
20231018,120700,25136481865,2325,2350,2350,2325,46104
20231018,120600,25028852445,2350,2355,2360,2350,16622
20231018,120500,24989770995,2350,2365,2365,2350,13649
20231018,120400,24957656990,2365,2365,2365,2355,9601
20231018,120300,24934985370,2370,2375,2375,2360,11256
20231018,120200,24908320840,2375,2365,2375,2360,12279
20231018,120100,24879203300,2365,2365,2370,2360,6902
20231018,120000,24862905500,2365,2370,2375,2355,71023
20231018,115900,24694943290,2370,2360,2370,2360,18170
20231018,115800,24652008795,2365,2350,2365,2350,17451
20231018,115700,24610820545,2355,2355,2360,2350,8594
20231018,115600,24590581765,2350,2345,2355,2340,22177
20231018,115500,24538486815,2355,2345,2355,2345,11788
20231018,115400,24510800245,2350,2340,2350,2340,21877
20231018,115300,24459480440,2340,2330,2340,2330,11602
20231018,115200,24432368915,2330,2325,2335,2320,20049
20231018,115100,24385719110,2325,2310,2330,2305,43665
20231018,115000,24284665390,2310,2315,2315,2305,34581
20231018,114900,24204777685,2315,2315,2335,2310,54825
20231018,114800,24077679790,2315,2340,2340,2290,167225
20231018,114700,23691316175,2340,2355,2355,2335,50306
20231018,114600,23573339065,2355,2370,2370,2350,32811
20231018,114500,23495845200,2375,2375,2375,2370,9458
20231018,114400,23473408345,2375,2370,2380,2365,6578
20231018,114300,23457805160,2370,2365,2380,2360,32482
20231018,114200,23380758915,2355,2370,2380,2355,33131
20231018,114100,23302447540,2375,2375,2385,2370,16165
20231018,114000,23264049075,2370,2370,2390,2365,73046
20231018,113900,23090628350,2375,2395,2395,2370,57591
20231018,113800,22953552410,2405,2390,2425,2380,134541
20231018,113700,22630876765,2395,2330,2400,2330,199576
20231018,113600,22161301900,2365,2365,2365,2365,0
20231018,113500,22161301900,2365,2370,2370,2365,33420
20231018,113400,22082211495,2370,2410,2410,2365,140154
20231018,113300,21747418500,2410,2430,2430,2410,65809
20231018,113200,21588305705,2425,2435,2435,2425,20416
20231018,113100,21538716085,2435,2435,2440,2430,10277
20231018,113000,21513691530,2435,2435,2440,2430,7649
20231018,112900,21495085205,2435,2440,2440,2435,6578
20231018,112800,21479063525,2440,2430,2440,2430,11711
20231018,112700,21450520300,2430,2415,2430,2410,22525
20231018,112600,21396007060,2415,2420,2425,2410,50782
20231018,112500,21273444885,2420,2440,2445,2420,74190
20231018,112400,21093135820,2440,2445,2450,2440,8579
20231018,112300,21072160465,2445,2445,2450,2440,15365
20231018,112200,21034566925,2445,2450,2450,2445,9656
20231018,112100,21010948155,2450,2460,2460,2445,20450
20231018,112000,20960804700,2460,2445,2460,2445,11688
20231018,111900,20932143315,2450,2445,2450,2445,12888
20231018,111800,20900610755,2450,2445,2450,2440,20350
20231018,111700,20850870985,2440,2450,2460,2440,25782
20231018,111600,20787673140,2450,2425,2455,2425,50852
20231018,111500,20663683610,2425,2475,2475,2415,240982
20231018,111400,20074228745,2470,2500,2500,2470,121427
20231018,111300,19772503610,2500,2495,2500,2495,14826
20231018,111200,19735471655,2500,2510,2515,2500,16569
20231018,111100,19694013845,2510,2495,2510,2490,19875
20231018,111000,19644299720,2490,2505,2505,2485,108848
20231018,110900,19373326175,2505,2500,2510,2500,25525
20231018,110800,19309443530,2500,2525,2525,2490,146058
20231018,110700,18943895490,2525,2575,2600,2520,336612
20231018,110600,18082211730,2580,2560,2585,2560,143928
20231018,110500,17711778705,2565,2555,2565,2550,49122
20231018,110400,17585986135,2550,2545,2560,2545,40707
20231018,110300,17481949110,2545,2545,2565,2530,108225
20231018,110200,17205394815,2540,2550,2560,2535,107866
20231018,110100,16930548175,2555,2515,2555,2515,98160
20231018,110000,16681206150,2520,2505,2520,2500,9914
20231018,105900,16656315745,2510,2505,2510,2505,10868
20231018,105800,16629091360,2500,2505,2505,2500,9761
20231018,105700,16604641165,2505,2505,2505,2500,11294
20231018,105600,16576349700,2500,2505,2505,2500,26323
20231018,105500,16510462440,2505,2510,2510,2505,3747
20231018,105400,16501063215,2515,2510,2515,2505,10660
20231018,105300,16474295355,2515,2520,2520,2510,17240
20231018,105200,16430937845,2515,2525,2525,2515,6364
20231018,105100,16414903410,2525,2515,2525,2515,10473
20231018,105000,16388503015,2515,2515,2520,2515,3464
20231018,104900,16379790980,2520,2515,2520,2515,1986
20231018,104800,16374795190,2515,2505,2515,2505,10538
20231018,104700,16348384835,2505,2510,2510,2505,5175
20231018,104600,16335404265,2510,2520,2520,2510,5446
20231018,104500,16321729850,2515,2515,2520,2515,6911
20231018,104400,16304348635,2520,2525,2525,2510,8160
20231018,104300,16283805710,2525,2525,2530,2505,28577
20231018,104200,16211733995,2525,2480,2525,2480,55909
20231018,104100,16071647105,2480,2485,2490,2480,12667
20231018,104000,16040175305,2485,2485,2490,2485,9699
20231018,103900,16016063185,2485,2490,2490,2485,7574
20231018,103800,15997204880,2490,2490,2490,2490,3957
20231018,103700,15987351950,2490,2495,2495,2490,19630
20231018,103600,15938464020,2495,2495,2495,2490,3678
20231018,103500,15929303480,2490,2495,2495,2490,13913
20231018,103400,15894621810,2495,2505,2505,2495,10743
20231018,103300,15867771765,2505,2500,2505,2500,15396
20231018,103200,15829234100,2500,2505,2505,2500,3636
20231018,103100,15820139725,2505,2500,2505,2495,19034
20231018,103000,15772551525,2495,2495,2500,2490,7078
20231018,102900,15754883755,2490,2480,2495,2480,17085
20231018,102800,15712347070,2485,2495,2500,2480,68622
20231018,102700,15541603715,2500,2510,2510,2495,23508
20231018,102600,15482779920,2505,2510,2515,2500,14418
20231018,102500,15446613500,2505,2515,2520,2505,18644
20231018,102400,15399818890,2510,2515,2515,2505,10019
20231018,102300,15374658505,2510,2505,2515,2500,14170
20231018,102200,15339112430,2500,2495,2500,2495,20815
20231018,102100,15287134825,2490,2495,2500,2490,17114
20231018,102000,15244420605,2495,2495,2500,2490,19172
20231018,101900,15196570640,2495,2495,2495,2490,8526
20231018,101800,15175300205,2495,2495,2500,2495,4796
20231018,101700,15163330680,2500,2500,2505,2495,10637
20231018,101600,15136786955,2505,2515,2515,2495,38185
20231018,101500,15041233720,2510,2515,2515,2505,8538
20231018,101400,15019786105,2515,2510,2515,2505,12291
20231018,101300,14988937275,2505,2500,2505,2500,13823
20231018,101200,14954345730,2500,2505,2505,2500,5268
20231018,101100,14941161760,2505,2495,2510,2495,8797
20231018,101000,14919165410,2500,2500,2500,2495,16474
20231018,100900,14878030280,2500,2505,2510,2495,19392
20231018,100800,14829519135,2510,2510,2515,2510,17881
20231018,100700,14784632045,2510,2510,2515,2500,17286
20231018,100600,14741238010,2510,2505,2525,2500,19481
20231018,100500,14692352405,2505,2495,2505,2490,28531
20231018,100400,14621063285,2495,2480,2495,2480,16571
20231018,100300,14579838835,2480,2490,2490,2480,22420
20231018,100200,14524109390,2485,2490,2500,2485,15879
20231018,100100,14484519370,2490,2480,2490,2475,31440
20231018,100000,14406467090,2480,2495,2495,2470,51137
20231018,095900,14279494685,2500,2500,2500,2495,29798
20231018,095800,14205059960,2495,2490,2500,2485,47295
20231018,095700,14087110465,2490,2500,2505,2470,249890
20231018,095600,13466101375,2500,2510,2515,2500,71276
20231018,095500,13287530180,2510,2515,2515,2510,28493
20231018,095400,13215985565,2515,2525,2525,2510,77752
20231018,095300,13020352140,2520,2530,2530,2520,48960
20231018,095200,12896718015,2530,2540,2540,2525,73357
20231018,095100,12711151590,2535,2545,2550,2535,104594
20231018,095000,12445523270,2550,2550,2560,2545,20312
20231018,094900,12393731095,2560,2560,2560,2545,79911
20231018,094800,12189851730,2555,2560,2560,2550,8416
20231018,094700,12168326415,2560,2565,2565,2550,19139
20231018,094600,12119386035,2560,2560,2565,2555,17455
20231018,094500,12074748990,2560,2560,2565,2555,22800
20231018,094400,12016440335,2560,2570,2570,2550,50130
20231018,094300,11888144085,2565,2565,2575,2560,18863
20231018,094200,11839708390,2560,2560,2570,2555,22442
20231018,094100,11782164905,2565,2555,2565,2550,24247
20231018,094000,11720137985,2550,2550,2560,2550,55702
20231018,093900,11578011710,2550,2555,2560,2550,14287
20231018,093800,11541563230,2560,2555,2560,2550,16615
20231018,093700,11499123755,2560,2555,2560,2550,42994
20231018,093600,11389311770,2560,2555,2560,2550,56086
20231018,093500,11246117155,2555,2565,2570,2555,68387
20231018,093400,11071013030,2565,2580,2580,2565,69603
20231018,093300,10891850310,2580,2580,2585,2580,23299
20231018,093200,10831725840,2580,2585,2590,2580,22278
20231018,093100,10774195790,2585,2580,2590,2580,15546
20231018,093000,10734006815,2590,2580,2590,2580,17439
20231018,092900,10688935765,2585,2580,2585,2570,40174
20231018,092800,10585442260,2580,2575,2590,2570,66758
20231018,092700,10413177890,2570,2580,2580,2570,47713
20231018,092600,10290320155,2580,2605,2610,2575,126592
20231018,092500,9962517280,2605,2600,2615,2600,170547
20231018,092400,9517891670,2600,2590,2600,2590,70761
20231018,092300,9334276500,2590,2590,2595,2580,62906
20231018,092200,9171418015,2585,2570,2595,2565,73315
20231018,092100,8982294070,2565,2570,2570,2565,16007
20231018,092000,8941172015,2565,2560,2570,2560,26032
20231018,091900,8874370725,2565,2560,2570,2560,18663
20231018,091800,8826496940,2565,2580,2585,2560,100340
20231018,091700,8568280535,2580,2565,2580,2565,92169
20231018,091600,8331163140,2570,2545,2570,2540,45304
20231018,091500,8215381425,2545,2540,2545,2530,46059
20231018,091400,8098592720,2535,2545,2550,2535,44616
20231018,091300,7985230660,2550,2525,2550,2525,67670
20231018,091200,7813363865,2530,2535,2535,2525,36393
20231018,091100,7721268165,2535,2545,2550,2530,59286
20231018,091000,7570737210,2545,2560,2560,2545,62038
20231018,090900,7412497075,2555,2570,2575,2555,88715
20231018,090800,7185023120,2575,2570,2585,2565,90277
20231018,090700,6952320215,2570,2540,2570,2535,75593
20231018,090600,6759159260,2545,2530,2555,2530,83304
20231018,090500,6547313915,2540,2570,2575,2500,266186
20231018,090400,5872653980,2575,2595,2610,2560,239123
20231018,090300,5254894370,2600,2605,2620,2590,157915
20231018,090200,4843650240,2605,2570,2615,2550,313026
20231018,090100,4036849230,2570,2610,2615,2570,519372
20231018,090000,2686888710,2610,2625,2680,2610,1022134