stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,190600,5133272615,3620,3620,3620,3620,19112
20241021,190500,5133272615,3620,3620,3620,3620,0
20241021,190400,5133272615,3620,3620,3620,3620,0
20241021,190300,5133272615,3620,3620,3620,3620,0
20241021,190200,5133272615,3620,3620,3620,3620,0
20241021,190100,5133272615,3620,3620,3620,3620,0
20241021,190000,5133272615,3620,3620,3620,3620,0
20241021,185900,5133272615,3620,3620,3620,3620,0
20241021,185800,5133272615,3620,3620,3620,3620,0
20241021,185700,5133272615,3620,3620,3620,3620,0
20241021,185600,5133272615,3620,3620,3620,3620,0
20241021,185500,5133272615,3620,3620,3620,3620,0
20241021,185400,5133272615,3620,3620,3620,3620,0
20241021,185300,5133272615,3620,3620,3620,3620,0
20241021,185200,5133272615,3620,3620,3620,3620,0
20241021,185100,5133272615,3620,3620,3620,3620,0
20241021,185000,5133272615,3620,3620,3620,3620,0
20241021,184900,5133272615,3620,3620,3620,3620,0
20241021,184800,5133272615,3620,3620,3620,3620,0
20241021,184700,5133272615,3620,3620,3620,3620,0
20241021,184600,5133272615,3620,3620,3620,3620,0
20241021,184500,5133272615,3620,3620,3620,3620,0
20241021,184400,5133272615,3620,3620,3620,3620,0
20241021,184300,5133272615,3620,3620,3620,3620,0
20241021,184200,5133272615,3620,3620,3620,3620,0
20241021,184100,5133272615,3620,3620,3620,3620,0
20241021,184000,5133272615,3620,3620,3620,3620,0
20241021,183900,5133272615,3620,3620,3620,3620,0
20241021,183800,5133272615,3620,3620,3620,3620,0
20241021,183700,5133272615,3620,3620,3620,3620,0
20241021,183600,5133272615,3620,3620,3620,3620,19112
20241021,183500,5133272615,3620,3620,3620,3620,0
20241021,183400,5133272615,3620,3620,3620,3620,0
20241021,183300,5133272615,3620,3620,3620,3620,0
20241021,183200,5133272615,3620,3620,3620,3620,0
20241021,183100,5133272615,3620,3620,3620,3620,0
20241021,183000,5133272615,3620,3620,3620,3620,0
20241021,182900,5133272615,3620,3620,3620,3620,0
20241021,182800,5133272615,3620,3620,3620,3620,0
20241021,182700,5133272615,3620,3620,3620,3620,0
20241021,182600,5133272615,3620,3620,3620,3620,0
20241021,182500,5133272615,3620,3620,3620,3620,0
20241021,182400,5133272615,3620,3620,3620,3620,0
20241021,182300,5133272615,3620,3620,3620,3620,0
20241021,182200,5133272615,3620,3620,3620,3620,0
20241021,182100,5133272615,3620,3620,3620,3620,0
20241021,182000,5133272615,3620,3620,3620,3620,0
20241021,181900,5133272615,3620,3620,3620,3620,0
20241021,181800,5133272615,3620,3620,3620,3620,0
20241021,181700,5133272615,3620,3620,3620,3620,0
20241021,181600,5133272615,3620,3620,3620,3620,0
20241021,181500,5133272615,3620,3620,3620,3620,0
20241021,181400,5133272615,3620,3620,3620,3620,0
20241021,181300,5133272615,3620,3620,3620,3620,0
20241021,181200,5133272615,3620,3620,3620,3620,0
20241021,181100,5133272615,3620,3620,3620,3620,0
20241021,181000,5133272615,3620,3620,3620,3620,0
20241021,180900,5133272615,3620,3620,3620,3620,0
20241021,180800,5133272615,3620,3620,3620,3620,0
20241021,180700,5133272615,3620,3620,3620,3620,0
20241021,180600,5133272615,3620,3620,3620,3620,19112
20241021,180500,5133272615,3620,3620,3620,3620,0
20241021,180400,5133272615,3620,3620,3620,3620,0
20241021,180300,5133272615,3620,3620,3620,3620,0
20241021,180200,5133272615,3620,3620,3620,3620,0
20241021,180100,5133272615,3620,3620,3620,3620,0
20241021,180000,5133272615,3620,3620,3620,3620,0
20241021,175900,5133272615,3620,3620,3620,3620,0
20241021,175800,5133272615,3620,3620,3620,3620,0
20241021,175700,5133272615,3620,3620,3620,3620,0
20241021,175600,5133272615,3620,3620,3620,3620,0
20241021,175500,5133272615,3620,3620,3620,3620,0
20241021,175400,5133272615,3620,3620,3620,3620,0
20241021,175300,5133272615,3620,3620,3620,3620,0
20241021,175200,5133272615,3620,3620,3620,3620,0
20241021,175100,5133272615,3620,3620,3620,3620,0
20241021,175000,5133272615,3620,3620,3620,3620,0
20241021,174900,5133272615,3620,3620,3620,3620,0
20241021,174800,5133272615,3620,3620,3620,3620,0
20241021,174700,5133272615,3620,3620,3620,3620,0
20241021,174600,5133272615,3620,3620,3620,3620,0
20241021,174500,5133272615,3620,3620,3620,3620,0
20241021,174400,5133272615,3620,3620,3620,3620,0
20241021,174300,5133272615,3620,3620,3620,3620,0
20241021,174200,5133272615,3620,3620,3620,3620,0
20241021,174100,5133272615,3620,3620,3620,3620,0
20241021,174000,5133272615,3620,3620,3620,3620,0
20241021,173900,5133272615,3620,3620,3620,3620,0
20241021,173800,5133272615,3620,3620,3620,3620,0
20241021,173700,5133272615,3620,3620,3620,3620,0
20241021,173600,5133272615,3620,3620,3620,3620,19112
20241021,173500,5133272615,3620,3620,3620,3620,0
20241021,173400,5133272615,3620,3620,3620,3620,0
20241021,173300,5133272615,3620,3620,3620,3620,0
20241021,173200,5133272615,3620,3620,3620,3620,0
20241021,173100,5133272615,3620,3620,3620,3620,0
20241021,173000,5133272615,3620,3620,3620,3620,0
20241021,172900,5133272615,3620,3620,3620,3620,0
20241021,172800,5133272615,3620,3620,3620,3620,0
20241021,172700,5133272615,3620,3620,3620,3620,0
20241021,172600,5133272615,3620,3620,3620,3620,0
20241021,172500,5133272615,3620,3620,3620,3620,0
20241021,172400,5133272615,3620,3620,3620,3620,0
20241021,172300,5133272615,3620,3620,3620,3620,0
20241021,172200,5133272615,3620,3620,3620,3620,0
20241021,172100,5133272615,3620,3620,3620,3620,0
20241021,172000,5133272615,3620,3620,3620,3620,0
20241021,171900,5133272615,3620,3620,3620,3620,0
20241021,171800,5133272615,3620,3620,3620,3620,0
20241021,171700,5133272615,3620,3620,3620,3620,0
20241021,171600,5133272615,3620,3620,3620,3620,0
20241021,171500,5133272615,3620,3620,3620,3620,0
20241021,171400,5133272615,3620,3620,3620,3620,0
20241021,171300,5133272615,3620,3620,3620,3620,0
20241021,171200,5133272615,3620,3620,3620,3620,0
20241021,171100,5133272615,3620,3620,3620,3620,0
20241021,171000,5133272615,3620,3620,3620,3620,0
20241021,170900,5133272615,3620,3620,3620,3620,0
20241021,170800,5133272615,3620,3620,3620,3620,0
20241021,170700,5133272615,3620,3620,3620,3620,0
20241021,170600,5133272615,3620,3620,3620,3620,19112
20241021,170500,5133272615,3620,3620,3620,3620,0
20241021,170400,5133272615,3620,3620,3620,3620,0
20241021,170300,5133272615,3620,3620,3620,3620,0
20241021,170200,5133272615,3620,3620,3620,3620,0
20241021,170100,5133272615,3620,3620,3620,3620,0
20241021,170000,5133272615,3620,3620,3620,3620,0
20241021,165900,5133272615,3620,3620,3620,3620,0
20241021,165800,5133272615,3620,3620,3620,3620,0
20241021,165700,5133272615,3620,3620,3620,3620,0
20241021,165600,5133272615,3620,3620,3620,3620,0
20241021,165500,5133272615,3620,3620,3620,3620,0
20241021,165400,5133272615,3620,3620,3620,3620,0
20241021,165300,5133272615,3620,3620,3620,3620,0
20241021,165200,5133272615,3620,3620,3620,3620,0
20241021,165100,5133272615,3620,3620,3620,3620,0
20241021,165000,5133272615,3620,3620,3620,3620,0
20241021,164900,5133272615,3620,3620,3620,3620,0
20241021,164800,5133272615,3620,3620,3620,3620,0
20241021,164700,5133272615,3620,3620,3620,3620,0
20241021,164600,5133272615,3620,3620,3620,3620,0
20241021,164500,5133272615,3620,3620,3620,3620,0
20241021,164400,5133272615,3620,3620,3620,3620,0
20241021,164300,5133272615,3620,3620,3620,3620,0
20241021,164200,5133272615,3620,3620,3620,3620,0
20241021,164100,5133272615,3620,3620,3620,3620,0
20241021,164000,5133272615,3620,3620,3620,3620,0
20241021,163900,5133272615,3620,3620,3620,3620,0
20241021,163800,5133272615,3620,3620,3620,3620,0
20241021,163700,5133272615,3620,3620,3620,3620,0
20241021,163600,5133272615,3620,3620,3620,3620,19112
20241021,163500,5133272615,3620,3620,3620,3620,0
20241021,163400,5133272615,3620,3620,3620,3620,0
20241021,163300,5133272615,3620,3620,3620,3620,0
20241021,163200,5133272615,3620,3620,3620,3620,0
20241021,163100,5133272615,3620,3620,3620,3620,0
20241021,163000,5133272615,3620,3620,3620,3620,0
20241021,162900,5133272615,3620,3620,3620,3620,0
20241021,162800,5133272615,3620,3620,3620,3620,0
20241021,162700,5133272615,3620,3620,3620,3620,0
20241021,162600,5133272615,3620,3620,3620,3620,0
20241021,162500,5133272615,3620,3620,3620,3620,0
20241021,162400,5133272615,3620,3620,3620,3620,0
20241021,162300,5133272615,3620,3620,3620,3620,0
20241021,162200,5133272615,3620,3620,3620,3620,0
20241021,162100,5133272615,3620,3620,3620,3620,0
20241021,162000,5133272615,3620,3620,3620,3620,0
20241021,161900,5133272615,3620,3620,3620,3620,0
20241021,161800,5133272615,3620,3620,3620,3620,0
20241021,161700,5133272615,3620,3620,3620,3620,0
20241021,161600,5133272615,3620,3620,3620,3620,0
20241021,161500,5133272615,3620,3620,3620,3620,0
20241021,161400,5133272615,3620,3620,3620,3620,0
20241021,161300,5133272615,3620,3620,3620,3620,0
20241021,161200,5133272615,3620,3620,3620,3620,0
20241021,161100,5133272615,3620,3620,3620,3620,0
20241021,161000,5133272615,3620,3620,3620,3620,0
20241021,160900,5133272615,3620,3620,3620,3620,0
20241021,160800,5133272615,3620,3620,3620,3620,0
20241021,160700,5133272615,3620,3620,3620,3620,0
20241021,160600,5133272615,3620,3620,3620,3620,19112
20241021,160500,5133272615,3620,3620,3620,3620,0
20241021,160400,5133272615,3620,3620,3620,3620,0
20241021,160300,5133272615,3620,3620,3620,3620,0
20241021,160200,5133272615,3620,3620,3620,3620,0
20241021,160100,5133272615,3620,3620,3620,3620,0
20241021,160000,5133272615,3620,3620,3620,3620,0
20241021,155900,5133272615,3620,3620,3620,3620,0
20241021,155800,5133272615,3620,3620,3620,3620,0
20241021,155700,5133272615,3620,3620,3620,3620,0
20241021,155600,5133272615,3620,3620,3620,3620,0
20241021,155500,5133272615,3620,3620,3620,3620,0
20241021,155400,5133272615,3620,3620,3620,3620,0
20241021,155300,5133272615,3620,3620,3620,3620,0
20241021,155200,5133272615,3620,3620,3620,3620,0
20241021,155100,5133272615,3620,3620,3620,3620,0
20241021,155000,5133272615,3620,3620,3620,3620,0
20241021,154900,5133272615,3620,3620,3620,3620,0
20241021,154800,5133272615,3620,3620,3620,3620,0
20241021,154700,5133272615,3620,3620,3620,3620,0
20241021,154600,5133272615,3620,3620,3620,3620,0
20241021,154500,5133272615,3620,3620,3620,3620,0
20241021,154400,5133272615,3620,3620,3620,3620,0
20241021,154300,5133272615,3620,3620,3620,3620,0
20241021,154200,5133272615,3620,3620,3620,3620,0
20241021,154100,5133272615,3620,3620,3620,3620,0
20241021,154000,5133272615,3620,3620,3620,3620,0
20241021,153900,5133272615,3620,3620,3620,3620,0
20241021,153800,5133272615,3620,3620,3620,3620,0
20241021,153700,5133272615,3620,3620,3620,3620,0
20241021,153600,5133272615,3620,3620,3620,3620,19112
20241021,153500,5133272615,3620,3620,3620,3620,0
20241021,153400,5133272615,3620,3620,3620,3620,0
20241021,153300,5133272615,3620,3620,3620,3620,0
20241021,153200,5133272615,3620,3620,3620,3620,0
20241021,153100,5133272615,3620,3620,3620,3620,0
20241021,153000,5133272615,3620,3620,3620,3620,19112
20241021,152900,5064087175,3620,3620,3620,3620,0
20241021,152800,5064087175,3620,3620,3620,3620,0
20241021,152700,5064087175,3620,3620,3620,3620,0
20241021,152600,5064087175,3620,3620,3620,3620,0
20241021,152500,5064087175,3620,3620,3620,3620,0
20241021,152400,5064087175,3620,3620,3620,3620,0
20241021,152300,5064087175,3620,3620,3620,3620,0
20241021,152200,5064087175,3620,3620,3620,3620,0
20241021,152100,5064087175,3620,3620,3620,3620,0
20241021,152000,5064087175,3620,3620,3620,3620,0
20241021,151900,5064087175,3620,3570,3620,3570,6342
20241021,151800,5041156625,3570,3610,3625,3570,3215
20241021,151700,5029560080,3600,3595,3600,3590,1347
20241021,151600,5024717385,3575,3570,3585,3565,3768
20241021,151500,5011227365,3575,3570,3575,3570,605
20241021,151400,5009065000,3560,3550,3560,3545,908
20241021,151300,5005840655,3545,3550,3555,3545,1618
20241021,151200,5000102925,3550,3545,3560,3540,1378
20241021,151100,4995217585,3540,3550,3570,3540,990
20241021,151000,4991707965,3550,3570,3570,3550,1750
20241021,150900,4985480535,3570,3580,3585,3570,2057
20241021,150800,4978121675,3580,3600,3600,3580,71
20241021,150700,4977867395,3600,3575,3610,3575,18
20241021,150600,4977802620,3615,3595,3615,3570,470
20241021,150500,4976122020,3600,3615,3615,3595,2223
20241021,150400,4968117290,3620,3630,3630,3620,282
20241021,150300,4967094230,3630,3635,3635,3630,721
20241021,150200,4964474825,3635,3635,3660,3635,1459
20241021,150100,4959171335,3635,3690,3690,3635,5894
20241021,150000,4937608980,3665,3650,3665,3650,2535
20241021,145900,4928337990,3650,3685,3685,3650,9451
20241021,145800,4893784840,3695,3695,3700,3690,2086
20241021,145700,4886072550,3695,3695,3695,3695,1541
20241021,145600,4880378555,3665,3700,3700,3660,1042
20241021,145500,4876547050,3695,3715,3730,3695,18441
20241021,145400,4808207940,3715,3655,3715,3655,3685
20241021,145300,4794571855,3650,3635,3650,3635,1755
20241021,145200,4788166255,3635,3625,3640,3625,2364
20241021,145100,4779588560,3640,3650,3650,3625,10092
20241021,145000,4742937005,3675,3680,3680,3650,239
20241021,144900,4742061905,3685,3650,3690,3640,10397
20241021,144800,4703767340,3645,3640,3645,3615,782
20241021,144700,4700930340,3615,3690,3690,3610,10228
20241021,144600,4663620925,3690,3675,3725,3675,6886
20241021,144500,4638178750,3680,3650,3680,3650,3627
20241021,144400,4624889305,3660,3635,3660,3620,3944
20241021,144300,4610504420,3635,3645,3645,3620,3721
20241021,144200,4597008810,3650,3620,3650,3620,10478
20241021,144100,4558949460,3610,3615,3615,3610,347
20241021,144000,4557695275,3605,3605,3615,3600,3389
20241021,143900,4545455555,3605,3585,3605,3585,7113
20241021,143800,4519871710,3585,3570,3585,3570,3725
20241021,143700,4506531215,3570,3575,3575,3570,66
20241021,143600,4506295590,3570,3570,3570,3570,44
20241021,143500,4506138510,3580,3580,3580,3580,0
20241021,143400,4506138510,3580,3580,3580,3550,14
20241021,143300,4506088420,3580,3545,3580,3545,8
20241021,143200,4506059885,3545,3545,3545,3545,68
20241021,143100,4505818825,3580,3575,3585,3575,1708
20241021,143000,4499698895,3580,3580,3580,3580,100
20241021,142900,4499340895,3585,3580,3585,3540,1221
20241021,142800,4494977510,3585,3585,3585,3585,585
20241021,142700,4492880285,3585,3590,3590,3585,425
20241021,142600,4491356655,3590,3590,3590,3590,313
20241021,142500,4490232985,3590,3570,3590,3560,1290
20241021,142400,4485624225,3570,3575,3575,3570,412
20241021,142300,4484151345,3570,3565,3570,3565,1069
20241021,142200,4480336470,3570,3570,3570,3570,773
20241021,142100,4477576860,3570,3575,3575,3565,1063
20241021,142000,4473782375,3580,3585,3590,3570,2691
20241021,141900,4464125285,3590,3540,3590,3540,847
20241021,141800,4461102470,3540,3545,3545,3540,240
20241021,141700,4460252220,3540,3540,3540,3540,505
20241021,141600,4458464520,3560,3560,3560,3560,234
20241021,141500,4457631480,3540,3535,3545,3535,2002
20241021,141400,4450540665,3535,3535,3545,3535,1090
20241021,141300,4446678895,3540,3535,3540,3535,466
20241021,141200,4445029260,3525,3515,3525,3515,1117
20241021,141100,4441102730,3515,3500,3515,3500,47
20241021,141000,4440938125,3500,3500,3500,3500,253
20241021,140900,4440052625,3500,3500,3500,3500,1
20241021,140800,4440049125,3500,3500,3500,3500,0
20241021,140700,4440049125,3500,3500,3500,3500,28
20241021,140600,4439951125,3505,3500,3505,3500,41
20241021,140500,4439807620,3500,3500,3500,3500,150
20241021,140400,4439282620,3500,3500,3500,3500,17
20241021,140300,4439223120,3500,3500,3500,3500,0
20241021,140200,4439223120,3500,3520,3520,3495,375
20241021,140100,4437907510,3520,3520,3520,3515,3621
20241021,140000,4425162090,3520,3525,3525,3520,1878
20241021,135900,4418545175,3525,3535,3535,3525,515
20241021,135800,4416726405,3530,3530,3530,3530,0
20241021,135700,4416726405,3530,3530,3530,3530,2
20241021,135600,4416719345,3530,3560,3560,3530,721
20241021,135500,4414169985,3565,3565,3565,3565,0
20241021,135400,4414169985,3565,3565,3565,3565,554
20241021,135300,4412194975,3565,3560,3565,3560,484
20241021,135200,4410470190,3565,3545,3565,3545,1194
20241021,135100,4406230000,3530,3545,3545,3530,475
20241021,135000,4404553220,3555,3555,3555,3555,653
20241021,134900,4402231805,3555,3585,3585,3535,1585
20241021,134800,4396603715,3585,3540,3600,3535,44637
20241021,134700,4236145000,3540,3535,3540,3535,3280
20241021,134600,4224537225,3535,3530,3535,3515,1092
20241021,134500,4220687870,3530,3535,3540,3530,499
20241021,134400,4218923290,3535,3530,3535,3530,2673
20241021,134300,4209482550,3530,3510,3530,3500,365
20241021,134200,4208201745,3500,3500,3500,3500,0
20241021,134100,4208201745,3500,3500,3500,3500,0
20241021,134000,4208201745,3500,3500,3500,3500,0
20241021,133900,4208201745,3500,3470,3510,3470,759
20241021,133800,4205541325,3470,3475,3475,3470,1470
20241021,133700,4200435045,3475,3485,3485,3475,1050
20241021,133600,4196784060,3485,3490,3490,3485,145
20241021,133500,4196278115,3490,3490,3490,3490,0
20241021,133400,4196278115,3490,3490,3490,3490,1
20241021,133300,4196274625,3495,3495,3495,3495,825
20241021,133200,4193391250,3485,3485,3485,3485,43
20241021,133100,4193241395,3490,3490,3490,3490,5
20241021,133000,4193223945,3480,3480,3480,3480,2
20241021,132900,4193216985,3475,3485,3485,3475,53
20241021,132800,4193032545,3470,3470,3470,3470,55
20241021,132700,4192841695,3470,3475,3475,3470,600
20241021,132600,4190759540,3470,3470,3470,3470,96
20241021,132500,4190426420,3470,3470,3470,3470,89
20241021,132400,4190117590,3470,3470,3470,3470,1000
20241021,132300,4186647590,3470,3480,3485,3470,6041
20241021,132200,4165666475,3475,3495,3495,3475,3582
20241021,132100,4153191020,3500,3500,3500,3500,0
20241021,132000,4153191020,3500,3505,3505,3500,825
20241021,131900,4150303450,3510,3505,3510,3505,691
20241021,131800,4147878840,3500,3510,3510,3500,80
20241021,131700,4147598540,3510,3510,3515,3505,388
20241021,131600,4146236810,3505,3515,3515,3505,174
20241021,131500,4145625410,3520,3510,3520,3510,30
20241021,131400,4145519960,3525,3500,3525,3490,1910
20241021,131300,4138839160,3500,3500,3500,3500,1660
20241021,131200,4133029160,3500,3520,3520,3500,2166
20241021,131100,4125442850,3500,3510,3510,3500,450
20241021,131000,4123866700,3500,3500,3500,3500,0
20241021,130900,4123866700,3500,3520,3520,3500,781
20241021,130800,4121128500,3525,3570,3570,3525,348
20241021,130700,4119901755,3575,3550,3575,3520,1176
20241021,130600,4115750915,3530,3530,3530,3530,1206
20241021,130500,4111493735,3530,3545,3550,3530,4076
20241021,130400,4097079265,3545,3590,3595,3540,2636
20241021,130300,4087634735,3600,3600,3600,3600,2294
20241021,130200,4079376335,3605,3595,3605,3595,5503
20241021,130100,4059568245,3600,3580,3600,3570,1692
20241021,130000,4053514670,3580,3595,3595,3575,8278
20241021,125900,4023803040,3590,3560,3590,3560,7117
20241021,125800,3998358520,3560,3535,3580,3535,27784
20241021,125700,3899605530,3535,3530,3535,3530,999
20241021,125600,3896074070,3535,3535,3540,3535,295
20241021,125500,3895031240,3535,3535,3535,3535,115
20241021,125400,3894624715,3535,3535,3540,3535,446
20241021,125300,3893047065,3535,3530,3535,3525,1791
20241021,125200,3886731105,3525,3535,3540,3525,4035
20241021,125100,3872466865,3525,3525,3530,3525,2259
20241021,125000,3864501575,3535,3520,3535,3520,612
20241021,124900,3862341815,3530,3520,3530,3520,749
20241021,124800,3859705325,3520,3500,3520,3500,359
20241021,124700,3858443020,3520,3520,3520,3515,624
20241021,124600,3856246565,3520,3485,3535,3485,11004
20241021,124500,3817426680,3485,3475,3485,3475,1319
20241021,124400,3812831880,3475,3475,3475,3475,12
20241021,124300,3812790180,3460,3460,3460,3460,1
20241021,124200,3812786720,3460,3460,3460,3460,52
20241021,124100,3812606800,3465,3485,3485,3465,72
20241021,124000,3812356330,3485,3460,3485,3450,102
20241021,123900,3812003965,3465,3505,3505,3440,10011
20241021,123800,3777388615,3500,3500,3500,3500,9
20241021,123700,3777357115,3500,3500,3500,3500,343
20241021,123600,3776156615,3500,3480,3500,3480,11010
20241021,123500,3737689205,3475,3475,3475,3460,1503
20241021,123400,3732476325,3480,3490,3490,3480,2817
20241021,123300,3722651415,3490,3475,3490,3475,138
20241021,123200,3722171850,3490,3465,3490,3465,224
20241021,123100,3721390265,3490,3490,3495,3465,1734
20241021,123000,3715341885,3495,3495,3495,3495,2
20241021,122900,3715334895,3495,3490,3495,3490,528
20241021,122800,3713491855,3495,3490,3495,3490,312
20241021,122700,3712402955,3490,3490,3490,3485,318
20241021,122600,3711294315,3490,3490,3490,3475,636
20241021,122500,3709074990,3480,3480,3480,3480,139
20241021,122400,3708591270,3480,3490,3490,3480,168
20241021,122300,3708006590,3480,3480,3480,3480,3
20241021,122200,3707996150,3480,3490,3490,3480,4
20241021,122100,3707982210,3465,3485,3490,3465,1118
20241021,122000,3704087045,3485,3470,3485,3470,8752
20241021,121900,3673717305,3470,3470,3470,3465,303
20241021,121800,3672667395,3470,3465,3470,3465,3569
20241021,121700,3660293280,3470,3470,3470,3470,2
20241021,121600,3660286340,3465,3465,3470,3465,156
20241021,121500,3659745795,3470,3470,3470,3470,101
20241021,121400,3659395325,3465,3460,3470,3460,788
20241021,121300,3656665370,3460,3460,3460,3460,0
20241021,121200,3656665370,3460,3455,3460,3455,164
20241021,121100,3656098745,3455,3440,3455,3440,374
20241021,121000,3654807115,3450,3465,3465,3440,607
20241021,120900,3652717625,3440,3470,3470,3440,206
20241021,120800,3652002955,3465,3465,3465,3455,301
20241021,120700,3650960510,3465,3470,3470,3450,73
20241021,120600,3650707375,3470,3470,3470,3470,301
20241021,120500,3649662905,3470,3445,3470,3445,3821
20241021,120400,3636482665,3450,3450,3450,3450,342
20241021,120300,3635302765,3450,3475,3475,3450,3793
20241021,120200,3622210430,3475,3475,3475,3475,402
20241021,120100,3620813480,3475,3485,3485,3470,45
20241021,120000,3620657310,3485,3455,3485,3455,759
20241021,115900,3618034775,3460,3455,3460,3450,4462
20241021,115800,3602631475,3455,3465,3465,3455,2109
20241021,115700,3595334970,3465,3470,3470,3465,2162
20241021,115600,3587840760,3470,3475,3475,3470,4073
20241021,115500,3573698140,3475,3480,3480,3475,1718
20241021,115400,3567727840,3480,3480,3480,3480,2111
20241021,115300,3560381560,3485,3490,3490,3485,445
20241021,115200,3558829835,3490,3490,3490,3490,28
20241021,115100,3558732115,3495,3495,3495,3495,0
20241021,115000,3558732115,3495,3495,3495,3485,83
20241021,114900,3558442830,3485,3485,3485,3485,957
20241021,114800,3555107685,3500,3500,3500,3500,102
20241021,114700,3554750685,3500,3485,3500,3480,1710
20241021,114600,3548790930,3500,3500,3500,3500,114
20241021,114500,3548391930,3480,3490,3490,3480,3681
20241021,114400,3535559100,3510,3510,3510,3490,453
20241021,114300,3533972070,3510,3485,3510,3485,3542
20241021,114200,3521598200,3485,3520,3520,3485,6312
20241021,114100,3499547395,3520,3525,3525,3520,280
20241021,114000,3498560425,3510,3540,3540,3505,3200
20241021,113900,3487323170,3530,3530,3530,3520,955
20241021,113800,3483956795,3530,3540,3545,3530,725
20241021,113700,3481390710,3540,3540,3540,3525,1208
20241021,113600,3477114840,3540,3510,3540,3510,6252
20241021,113500,3455059495,3510,3490,3510,3490,603
20241021,113400,3452948295,3500,3500,3500,3485,678
20241021,113300,3450582585,3500,3510,3520,3500,2536
20241021,113200,3441704615,3495,3490,3510,3480,29305
20241021,113100,3339228265,3485,3480,3490,3470,7537
20241021,113000,3312991900,3485,3465,3485,3465,4977
20241021,112900,3295697450,3465,3455,3465,3450,3848
20241021,112800,3282400660,3455,3430,3455,3430,5165
20241021,112700,3264587685,3430,3430,3450,3430,3636
20241021,112600,3252057605,3430,3425,3430,3420,3832
20241021,112500,3238947000,3425,3440,3440,3425,10938
20241021,112400,3201329890,3430,3450,3455,3430,7062
20241021,112300,3177038950,3445,3425,3445,3420,4833
20241021,112200,3160436105,3430,3415,3430,3415,1620
20241021,112100,3154888725,3415,3415,3440,3410,12450
20241021,112000,3112219630,3420,3400,3420,3400,3144
20241021,111900,3101492305,3400,3355,3400,3355,8536
20241021,111800,3072687230,3355,3335,3355,3335,11
20241021,111700,3072650525,3335,3330,3355,3330,1665
20241021,111600,3067089545,3355,3330,3355,3330,1973
20241021,111500,3060485745,3330,3330,3330,3330,548
20241021,111400,3058660905,3345,3345,3345,3345,0
20241021,111300,3058660905,3345,3340,3345,3340,9
20241021,111200,3058630835,3340,3320,3340,3315,6036
20241021,111100,3038582945,3325,3320,3325,3320,1768
20241021,111000,3032705595,3320,3320,3320,3320,10
20241021,110900,3032672395,3320,3320,3320,3320,378
20241021,110800,3031417435,3320,3320,3320,3320,311
20241021,110700,3030384915,3320,3320,3325,3320,224
20241021,110600,3029641200,3320,3330,3330,3320,290
20241021,110500,3028676900,3330,3330,3330,3330,181
20241021,110400,3028074170,3340,3320,3340,3320,203
20241021,110300,3027400180,3320,3335,3345,3315,4322
20241021,110200,3012999795,3335,3315,3335,3300,609
20241021,110100,3010984975,3315,3300,3335,3290,10852
20241021,110000,2975032530,3300,3310,3310,3300,677
20241021,105900,2972796760,3315,3315,3315,3310,2325
20241021,105800,2965089970,3340,3335,3345,3335,4102
20241021,105700,2951394430,3300,3300,3305,3280,13481
20241021,105600,2906991600,3305,3320,3320,3305,4980
20241021,105500,2890499235,3320,3325,3345,3320,1458
20241021,105400,2885656140,3345,3330,3345,3320,2688
20241021,105300,2876723725,3325,3360,3360,3325,3974
20241021,105200,2863463870,3360,3365,3375,3360,589
20241021,105100,2861483485,3365,3380,3380,3350,3321
20241021,105000,2850353315,3380,3380,3380,3375,1709
20241021,104900,2844579850,3380,3370,3380,3365,6418
20241021,104800,2822981220,3365,3350,3370,3350,378
20241021,104700,2821711475,3345,3345,3355,3345,5782
20241021,104600,2802342510,3340,3330,3340,3320,1816
20241021,104500,2796286165,3330,3330,3335,3330,2888
20241021,104400,2786656840,3330,3335,3340,3310,4177
20241021,104300,2772730500,3335,3330,3345,3330,8536
20241021,104200,2744236410,3330,3260,3335,3260,13088
20241021,104100,2701208120,3260,3260,3260,3260,280
20241021,104000,2700295320,3240,3245,3245,3235,7495
20241021,103900,2676011855,3240,3250,3250,3235,7439
20241021,103800,2651893745,3245,3250,3270,3245,12236
20241021,103700,2612133255,3250,3245,3265,3240,23792
20241021,103600,2534819385,3240,3255,3255,3240,19939
20241021,103500,2470024190,3260,3290,3295,3250,20410
20241021,103400,2403476275,3285,3300,3300,3270,5276
20241021,103300,2386155720,3300,3275,3305,3275,2825
20241021,103200,2376857965,3285,3270,3285,3260,7571
20241021,103100,2352053865,3265,3290,3295,3250,33617
20241021,103000,2242062135,3295,3320,3325,3290,39551
20241021,102900,2111540675,3320,3335,3345,3310,9548
20241021,102800,2079852390,3330,3350,3360,3315,9112
20241021,102700,2049457265,3355,3405,3405,3355,24125
20241021,102600,1968097905,3425,3435,3435,3400,1487
20241021,102500,1963014660,3430,3425,3440,3410,4053
20241021,102400,1949121590,3440,3440,3440,3440,2
20241021,102300,1949114710,3440,3445,3445,3425,1268
20241021,102200,1944767625,3445,3450,3455,3425,2514
20241021,102100,1936101955,3450,3430,3450,3390,41820
20241021,102000,1793518250,3430,3435,3435,3430,1249
20241021,101900,1789234065,3445,3435,3445,3435,3504
20241021,101800,1777192760,3440,3440,3440,3435,5312
20241021,101700,1758934120,3440,3435,3440,3435,563
20241021,101600,1756997545,3440,3440,3440,3440,1887
20241021,101500,1750506265,3440,3440,3445,3440,95
20241021,101400,1750179415,3440,3445,3445,3440,536
20241021,101300,1748335500,3445,3450,3450,3445,346
20241021,101200,1747142655,3450,3440,3455,3440,1402
20241021,101100,1742307840,3435,3440,3440,3435,31
20241021,101000,1742201260,3445,3440,3445,3440,1266
20241021,100900,1737840375,3440,3430,3440,3425,1728
20241021,100800,1731912085,3435,3425,3435,3425,26
20241021,100700,1731823025,3415,3435,3435,3415,4007
20241021,100600,1718114735,3435,3450,3450,3435,478
20241021,100500,1716471990,3435,3440,3455,3435,491
20241021,100400,1714784930,3435,3450,3450,3435,803
20241021,100300,1712026080,3430,3445,3455,3430,534
20241021,100200,1710184205,3455,3450,3455,3450,1486
20241021,100100,1705053975,3425,3435,3450,3420,3425
20241021,100000,1693312005,3430,3435,3440,3430,2978
20241021,095900,1683086270,3435,3435,3435,3435,63
20241021,095800,1682869865,3430,3435,3435,3430,6569
20241021,095700,1660313875,3435,3435,3440,3435,9752
20241021,095600,1626812180,3435,3435,3440,3435,389
20241021,095500,1625475880,3440,3440,3440,3440,300
20241021,095400,1624443880,3435,3455,3455,3435,7812
20241021,095300,1597553705,3450,3470,3470,3450,1156
20241021,095200,1593557080,3470,3480,3480,3445,5883
20241021,095100,1573267245,3450,3465,3465,3450,9328
20241021,095000,1541061915,3465,3470,3475,3465,1640
20241021,094900,1535377305,3465,3475,3485,3465,4643
20241021,094800,1519267335,3475,3475,3475,3475,1295
20241021,094700,1514767210,3475,3480,3480,3475,1122
20241021,094600,1510864305,3480,3480,3480,3480,2738
20241021,094500,1501336065,3480,3475,3480,3475,1754
20241021,094400,1495240910,3470,3465,3470,3455,8440
20241021,094300,1466020855,3465,3470,3470,3465,563
20241021,094200,1464069545,3470,3475,3475,3465,1238
20241021,094100,1459774520,3475,3480,3480,3470,757
20241021,094000,1457147235,3470,3465,3485,3465,2005
20241021,093900,1450199850,3470,3475,3485,3470,2738
20241021,093800,1440692880,3460,3500,3500,3460,1502
20241021,093700,1435479480,3500,3515,3515,3470,1885
20241021,093600,1428914790,3520,3515,3520,3480,10084
20241021,093500,1393780765,3515,3525,3530,3515,685
20241021,093400,1391369390,3540,3505,3540,3500,1747
20241021,093300,1385249115,3505,3505,3505,3505,30
20241021,093200,1385143965,3500,3535,3540,3495,405
20241021,093100,1383720910,3555,3535,3555,3535,7669
20241021,093000,1356465325,3535,3535,3540,3525,10747
20241021,092900,1318536795,3540,3555,3555,3540,473
20241021,092800,1316861210,3555,3560,3560,3545,1235
20241021,092700,1312469650,3560,3550,3560,3480,15503
20241021,092600,1257997075,3545,3540,3550,3540,2977
20241021,092500,1247453095,3540,3505,3540,3500,1822
20241021,092400,1241038415,3505,3520,3525,3500,3537
20241021,092300,1228629790,3505,3500,3525,3500,3161
20241021,092200,1217528135,3525,3530,3535,3500,1477
20241021,092100,1212320670,3525,3485,3530,3485,5601
20241021,092000,1192682655,3475,3475,3480,3475,2629
20241021,091900,1183542280,3460,3460,3460,3460,154
20241021,091800,1183009440,3460,3480,3480,3450,1021
20241021,091700,1179476625,3485,3440,3485,3440,6619
20241021,091600,1156633700,3440,3440,3460,3435,2771
20241021,091500,1147101840,3440,3465,3470,3440,36687
20241021,091400,1020496450,3455,3465,3495,3455,6627
20241021,091300,997545165,3465,3470,3470,3455,4043
20241021,091200,983543720,3470,3475,3500,3470,5649
20241021,091100,963918325,3475,3490,3495,3470,9484
20241021,091000,930913075,3490,3510,3510,3485,6780
20241021,090900,907226955,3510,3545,3545,3510,3032
20241021,090800,896544225,3540,3540,3550,3530,2080
20241021,090700,889180530,3530,3540,3540,3530,1989
20241021,090600,882150370,3500,3540,3545,3500,23335
20241021,090500,799979975,3540,3560,3560,3525,27607
20241021,090400,701885920,3560,3520,3570,3510,17551
20241021,090300,639509925,3520,3510,3600,3475,42338
20241021,090200,489980785,3500,3470,3500,3430,141108
20241021,090100,0,4015,4015,4015,4015,0
20241021,090000,0,4015,4015,4015,4015,0