stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,190600,4301298425,3360,3360,3360,3360,8863
20241023,190500,4301298425,3360,3360,3360,3360,0
20241023,190400,4301298425,3360,3360,3360,3360,0
20241023,190300,4301298425,3360,3360,3360,3360,0
20241023,190200,4301298425,3360,3360,3360,3360,0
20241023,190100,4301298425,3360,3360,3360,3360,0
20241023,190000,4301298425,3360,3360,3360,3360,0
20241023,185900,4301298425,3360,3360,3360,3360,0
20241023,185800,4301298425,3360,3360,3360,3360,0
20241023,185700,4301298425,3360,3360,3360,3360,0
20241023,185600,4301298425,3360,3360,3360,3360,0
20241023,185500,4301298425,3360,3360,3360,3360,0
20241023,185400,4301298425,3360,3360,3360,3360,0
20241023,185300,4301298425,3360,3360,3360,3360,0
20241023,185200,4301298425,3360,3360,3360,3360,0
20241023,185100,4301298425,3360,3360,3360,3360,0
20241023,185000,4301298425,3360,3360,3360,3360,0
20241023,184900,4301298425,3360,3360,3360,3360,0
20241023,184800,4301298425,3360,3360,3360,3360,0
20241023,184700,4301298425,3360,3360,3360,3360,0
20241023,184600,4301298425,3360,3360,3360,3360,0
20241023,184500,4301298425,3360,3360,3360,3360,0
20241023,184400,4301298425,3360,3360,3360,3360,0
20241023,184300,4301298425,3360,3360,3360,3360,0
20241023,184200,4301298425,3360,3360,3360,3360,0
20241023,184100,4301298425,3360,3360,3360,3360,0
20241023,184000,4301298425,3360,3360,3360,3360,0
20241023,183900,4301298425,3360,3360,3360,3360,0
20241023,183800,4301298425,3360,3360,3360,3360,0
20241023,183700,4301298425,3360,3360,3360,3360,0
20241023,183600,4301298425,3360,3360,3360,3360,8863
20241023,183500,4301298425,3360,3360,3360,3360,0
20241023,183400,4301298425,3360,3360,3360,3360,0
20241023,183300,4301298425,3360,3360,3360,3360,0
20241023,183200,4301298425,3360,3360,3360,3360,0
20241023,183100,4301298425,3360,3360,3360,3360,0
20241023,183000,4301298425,3360,3360,3360,3360,0
20241023,182900,4301298425,3360,3360,3360,3360,0
20241023,182800,4301298425,3360,3360,3360,3360,0
20241023,182700,4301298425,3360,3360,3360,3360,0
20241023,182600,4301298425,3360,3360,3360,3360,0
20241023,182500,4301298425,3360,3360,3360,3360,0
20241023,182400,4301298425,3360,3360,3360,3360,0
20241023,182300,4301298425,3360,3360,3360,3360,0
20241023,182200,4301298425,3360,3360,3360,3360,0
20241023,182100,4301298425,3360,3360,3360,3360,0
20241023,182000,4301298425,3360,3360,3360,3360,0
20241023,181900,4301298425,3360,3360,3360,3360,0
20241023,181800,4301298425,3360,3360,3360,3360,0
20241023,181700,4301298425,3360,3360,3360,3360,0
20241023,181600,4301298425,3360,3360,3360,3360,0
20241023,181500,4301298425,3360,3360,3360,3360,0
20241023,181400,4301298425,3360,3360,3360,3360,0
20241023,181300,4301298425,3360,3360,3360,3360,0
20241023,181200,4301298425,3360,3360,3360,3360,0
20241023,181100,4301298425,3360,3360,3360,3360,0
20241023,181000,4301298425,3360,3360,3360,3360,0
20241023,180900,4301298425,3360,3360,3360,3360,0
20241023,180800,4301298425,3360,3360,3360,3360,0
20241023,180700,4301298425,3360,3360,3360,3360,0
20241023,180600,4301298425,3360,3360,3360,3360,8863
20241023,180500,4301298425,3360,3360,3360,3360,0
20241023,180400,4301298425,3360,3360,3360,3360,0
20241023,180300,4301298425,3360,3360,3360,3360,0
20241023,180200,4301298425,3360,3360,3360,3360,0
20241023,180100,4301298425,3360,3360,3360,3360,0
20241023,180000,4301298425,3360,3360,3360,3360,0
20241023,175900,4301298425,3360,3360,3360,3360,0
20241023,175800,4301298425,3360,3360,3360,3360,0
20241023,175700,4301298425,3360,3360,3360,3360,0
20241023,175600,4301298425,3360,3360,3360,3360,0
20241023,175500,4301298425,3360,3360,3360,3360,0
20241023,175400,4301298425,3360,3360,3360,3360,0
20241023,175300,4301298425,3360,3360,3360,3360,0
20241023,175200,4301298425,3360,3360,3360,3360,0
20241023,175100,4301298425,3360,3360,3360,3360,0
20241023,175000,4301298425,3360,3360,3360,3360,0
20241023,174900,4301298425,3360,3360,3360,3360,0
20241023,174800,4301298425,3360,3360,3360,3360,0
20241023,174700,4301298425,3360,3360,3360,3360,0
20241023,174600,4301298425,3360,3360,3360,3360,0
20241023,174500,4301298425,3360,3360,3360,3360,0
20241023,174400,4301298425,3360,3360,3360,3360,0
20241023,174300,4301298425,3360,3360,3360,3360,0
20241023,174200,4301298425,3360,3360,3360,3360,0
20241023,174100,4301298425,3360,3360,3360,3360,0
20241023,174000,4301298425,3360,3360,3360,3360,0
20241023,173900,4301298425,3360,3360,3360,3360,0
20241023,173800,4301298425,3360,3360,3360,3360,0
20241023,173700,4301298425,3360,3360,3360,3360,0
20241023,173600,4301298425,3360,3360,3360,3360,8863
20241023,173500,4301298425,3360,3360,3360,3360,0
20241023,173400,4301298425,3360,3360,3360,3360,0
20241023,173300,4301298425,3360,3360,3360,3360,0
20241023,173200,4301298425,3360,3360,3360,3360,0
20241023,173100,4301298425,3360,3360,3360,3360,0
20241023,173000,4301298425,3360,3360,3360,3360,0
20241023,172900,4301298425,3360,3360,3360,3360,0
20241023,172800,4301298425,3360,3360,3360,3360,0
20241023,172700,4301298425,3360,3360,3360,3360,0
20241023,172600,4301298425,3360,3360,3360,3360,0
20241023,172500,4301298425,3360,3360,3360,3360,0
20241023,172400,4301298425,3360,3360,3360,3360,0
20241023,172300,4301298425,3360,3360,3360,3360,0
20241023,172200,4301298425,3360,3360,3360,3360,0
20241023,172100,4301298425,3360,3360,3360,3360,0
20241023,172000,4301298425,3360,3360,3360,3360,0
20241023,171900,4301298425,3360,3360,3360,3360,0
20241023,171800,4301298425,3360,3360,3360,3360,0
20241023,171700,4301298425,3360,3360,3360,3360,0
20241023,171600,4301298425,3360,3360,3360,3360,0
20241023,171500,4301298425,3360,3360,3360,3360,0
20241023,171400,4301298425,3360,3360,3360,3360,0
20241023,171300,4301298425,3360,3360,3360,3360,0
20241023,171200,4301298425,3360,3360,3360,3360,0
20241023,171100,4301298425,3360,3360,3360,3360,0
20241023,171000,4301298425,3360,3360,3360,3360,0
20241023,170900,4301298425,3360,3360,3360,3360,0
20241023,170800,4301298425,3360,3360,3360,3360,0
20241023,170700,4301298425,3360,3360,3360,3360,0
20241023,170600,4301298425,3360,3360,3360,3360,8863
20241023,170500,4301298425,3360,3360,3360,3360,0
20241023,170400,4301298425,3360,3360,3360,3360,0
20241023,170300,4301298425,3360,3360,3360,3360,0
20241023,170200,4301298425,3360,3360,3360,3360,0
20241023,170100,4301298425,3360,3360,3360,3360,0
20241023,170000,4301298425,3360,3360,3360,3360,0
20241023,165900,4301298425,3360,3360,3360,3360,0
20241023,165800,4301298425,3360,3360,3360,3360,0
20241023,165700,4301298425,3360,3360,3360,3360,0
20241023,165600,4301298425,3360,3360,3360,3360,0
20241023,165500,4301298425,3360,3360,3360,3360,0
20241023,165400,4301298425,3360,3360,3360,3360,0
20241023,165300,4301298425,3360,3360,3360,3360,0
20241023,165200,4301298425,3360,3360,3360,3360,0
20241023,165100,4301298425,3360,3360,3360,3360,0
20241023,165000,4301298425,3360,3360,3360,3360,0
20241023,164900,4301298425,3360,3360,3360,3360,0
20241023,164800,4301298425,3360,3360,3360,3360,0
20241023,164700,4301298425,3360,3360,3360,3360,0
20241023,164600,4301298425,3360,3360,3360,3360,0
20241023,164500,4301298425,3360,3360,3360,3360,0
20241023,164400,4301298425,3360,3360,3360,3360,0
20241023,164300,4301298425,3360,3360,3360,3360,0
20241023,164200,4301298425,3360,3360,3360,3360,0
20241023,164100,4301298425,3360,3360,3360,3360,0
20241023,164000,4301298425,3360,3360,3360,3360,0
20241023,163900,4301298425,3360,3360,3360,3360,0
20241023,163800,4301298425,3360,3360,3360,3360,0
20241023,163700,4301298425,3360,3360,3360,3360,0
20241023,163600,4301298425,3360,3360,3360,3360,8863
20241023,163500,4301298425,3360,3360,3360,3360,0
20241023,163400,4301298425,3360,3360,3360,3360,0
20241023,163300,4301298425,3360,3360,3360,3360,0
20241023,163200,4301298425,3360,3360,3360,3360,0
20241023,163100,4301298425,3360,3360,3360,3360,0
20241023,163000,4301298425,3360,3360,3360,3360,0
20241023,162900,4301298425,3360,3360,3360,3360,0
20241023,162800,4301298425,3360,3360,3360,3360,0
20241023,162700,4301298425,3360,3360,3360,3360,0
20241023,162600,4301298425,3360,3360,3360,3360,0
20241023,162500,4301298425,3360,3360,3360,3360,0
20241023,162400,4301298425,3360,3360,3360,3360,0
20241023,162300,4301298425,3360,3360,3360,3360,0
20241023,162200,4301298425,3360,3360,3360,3360,0
20241023,162100,4301298425,3360,3360,3360,3360,0
20241023,162000,4301298425,3360,3360,3360,3360,0
20241023,161900,4301298425,3360,3360,3360,3360,0
20241023,161800,4301298425,3360,3360,3360,3360,0
20241023,161700,4301298425,3360,3360,3360,3360,0
20241023,161600,4301298425,3360,3360,3360,3360,0
20241023,161500,4301298425,3360,3360,3360,3360,0
20241023,161400,4301298425,3360,3360,3360,3360,0
20241023,161300,4301298425,3360,3360,3360,3360,0
20241023,161200,4301298425,3360,3360,3360,3360,0
20241023,161100,4301298425,3360,3360,3360,3360,0
20241023,161000,4301298425,3360,3360,3360,3360,0
20241023,160900,4301298425,3360,3360,3360,3360,0
20241023,160800,4301298425,3360,3360,3360,3360,0
20241023,160700,4301298425,3360,3360,3360,3360,0
20241023,160600,4301298425,3360,3360,3360,3360,8863
20241023,160500,4301298425,3360,3360,3360,3360,0
20241023,160400,4301298425,3360,3360,3360,3360,0
20241023,160300,4301298425,3360,3360,3360,3360,0
20241023,160200,4301298425,3360,3360,3360,3360,0
20241023,160100,4301298425,3360,3360,3360,3360,0
20241023,160000,4301298425,3360,3360,3360,3360,0
20241023,155900,4301298425,3360,3360,3360,3360,0
20241023,155800,4301298425,3360,3360,3360,3360,0
20241023,155700,4301298425,3360,3360,3360,3360,0
20241023,155600,4301298425,3360,3360,3360,3360,0
20241023,155500,4301298425,3360,3360,3360,3360,0
20241023,155400,4301298425,3360,3360,3360,3360,0
20241023,155300,4301298425,3360,3360,3360,3360,0
20241023,155200,4301298425,3360,3360,3360,3360,0
20241023,155100,4301298425,3360,3360,3360,3360,0
20241023,155000,4301298425,3360,3360,3360,3360,0
20241023,154900,4301298425,3360,3360,3360,3360,0
20241023,154800,4301298425,3360,3360,3360,3360,0
20241023,154700,4301298425,3360,3360,3360,3360,0
20241023,154600,4301298425,3360,3360,3360,3360,0
20241023,154500,4301298425,3360,3360,3360,3360,0
20241023,154400,4301298425,3360,3360,3360,3360,0
20241023,154300,4301298425,3360,3360,3360,3360,0
20241023,154200,4301298425,3360,3360,3360,3360,0
20241023,154100,4301298425,3360,3360,3360,3360,0
20241023,154000,4301298425,3360,3360,3360,3360,0
20241023,153900,4301298425,3360,3360,3360,3360,0
20241023,153800,4301298425,3360,3360,3360,3360,0
20241023,153700,4301298425,3360,3360,3360,3360,0
20241023,153600,4301298425,3360,3360,3360,3360,8863
20241023,153500,4301298425,3360,3360,3360,3360,0
20241023,153400,4301298425,3360,3360,3360,3360,0
20241023,153300,4301298425,3360,3360,3360,3360,0
20241023,153200,4301298425,3360,3360,3360,3360,0
20241023,153100,4301298425,3360,3360,3360,3360,0
20241023,153000,4301298425,3360,3360,3360,3360,8863
20241023,152900,4271518745,3365,3365,3365,3365,0
20241023,152800,4271518745,3365,3365,3365,3365,0
20241023,152700,4271518745,3365,3365,3365,3365,0
20241023,152600,4271518745,3365,3365,3365,3365,0
20241023,152500,4271518745,3365,3365,3365,3365,0
20241023,152400,4271518745,3365,3365,3365,3365,0
20241023,152300,4271518745,3365,3365,3365,3365,0
20241023,152200,4271518745,3365,3365,3365,3365,0
20241023,152100,4271518745,3365,3365,3365,3365,0
20241023,152000,4271518745,3365,3365,3365,3365,0
20241023,151900,4271518745,3365,3370,3370,3360,1798
20241023,151800,4265470650,3390,3390,3390,3370,4232
20241023,151700,4251127495,3385,3390,3400,3385,2986
20241023,151600,4241000380,3390,3400,3400,3390,10866
20241023,151500,4204094540,3400,3405,3405,3400,1377
20241023,151400,4199410270,3405,3400,3405,3400,217
20241023,151300,4198671935,3400,3400,3405,3400,840
20241023,151200,4195812640,3405,3415,3415,3400,3386
20241023,151100,4184298255,3415,3415,3415,3415,7
20241023,151000,4184274350,3415,3405,3415,3400,1324
20241023,150900,4179765540,3390,3400,3400,3390,509
20241023,150800,4178039380,3400,3400,3400,3400,1167
20241023,150700,4174071580,3400,3390,3400,3390,1088
20241023,150600,4170372800,3400,3395,3400,3395,354
20241023,150500,4169170965,3400,3400,3410,3400,1668
20241023,150400,4163491745,3380,3395,3400,3380,64
20241023,150300,4163274350,3400,3380,3400,3380,4869
20241023,150200,4146795910,3380,3375,3380,3370,5560
20241023,150100,4128005600,3375,3360,3375,3360,74
20241023,150000,4127756945,3380,3350,3380,3350,2116
20241023,145900,4120622295,3350,3345,3350,3340,449
20241023,145800,4119122490,3375,3375,3375,3375,20
20241023,145700,4119054990,3355,3355,3355,3355,20
20241023,145600,4118987890,3340,3350,3350,3340,7260
20241023,145500,4094685990,3350,3355,3355,3350,80
20241023,145400,4094417985,3350,3350,3350,3350,1
20241023,145300,4094414635,3355,3365,3370,3355,2930
20241023,145200,4084582370,3355,3355,3355,3350,1043
20241023,145100,4081084645,3355,3360,3360,3350,5519
20241023,145000,4062579230,3360,3360,3360,3360,1093
20241023,144900,4058906750,3375,3375,3375,3360,431
20241023,144800,4057457025,3360,3360,3360,3360,56
20241023,144700,4057268865,3360,3370,3370,3360,1131
20241023,144600,4053468690,3375,3390,3390,3370,1579
20241023,144500,4048143340,3395,3395,3395,3395,584
20241023,144400,4046160660,3395,3395,3395,3395,2
20241023,144300,4046153870,3395,3375,3395,3370,501
20241023,144200,4044463535,3370,3370,3375,3370,1320
20241023,144100,4040013280,3370,3365,3370,3365,372
20241023,144000,4038761110,3360,3365,3365,3360,49
20241023,143900,4038596460,3360,3380,3380,3360,27
20241023,143800,4038505720,3385,3385,3385,3385,3
20241023,143700,4038495565,3385,3385,3385,3385,21
20241023,143600,4038424480,3385,3365,3385,3365,18
20241023,143500,4038363890,3360,3360,3360,3360,1426
20241023,143400,4033572530,3350,3355,3355,3350,3316
20241023,143300,4022453500,3355,3370,3370,3355,2090
20241023,143200,4015428875,3370,3380,3415,3370,12124
20241023,143100,3974214170,3380,3380,3380,3380,155
20241023,143000,3973690270,3380,3370,3380,3370,3682
20241023,142900,3961273360,3370,3360,3370,3360,1102
20241023,142800,3957563310,3360,3360,3360,3360,414
20241023,142700,3956172270,3340,3340,3360,3340,3281
20241023,142600,3945212830,3340,3340,3345,3340,3182
20241023,142500,3934581845,3340,3345,3345,3340,357
20241023,142400,3933387705,3345,3360,3360,3345,608
20241023,142300,3931352445,3360,3360,3360,3360,10
20241023,142200,3931318845,3360,3355,3360,3355,73
20241023,142100,3931073680,3355,3355,3360,3355,874
20241023,142000,3928138290,3360,3360,3360,3360,0
20241023,141900,3928138290,3360,3360,3360,3360,0
20241023,141800,3928138290,3360,3360,3360,3360,1
20241023,141700,3928134930,3360,3360,3360,3350,186
20241023,141600,3927510980,3365,3350,3365,3345,606
20241023,141500,3925481430,3345,3360,3360,3345,831
20241023,141400,3922698025,3360,3365,3370,3360,187
20241023,141300,3922069445,3370,3370,3370,3370,168
20241023,141200,3921503285,3360,3360,3360,3360,68
20241023,141100,3921274805,3360,3360,3360,3360,8
20241023,141000,3921247925,3360,3375,3375,3360,131
20241023,140900,3920806600,3375,3355,3380,3355,165
20241023,140800,3920250525,3355,3350,3355,3345,289
20241023,140700,3919282625,3345,3345,3345,3345,0
20241023,140600,3919282625,3345,3345,3345,3345,0
20241023,140500,3919282625,3345,3345,3345,3345,4
20241023,140400,3919269245,3345,3345,3350,3345,250
20241023,140300,3918432990,3345,3340,3345,3340,321
20241023,140200,3917360570,3340,3340,3340,3340,231
20241023,140100,3916589030,3340,3345,3345,3340,350
20241023,140000,3915420015,3340,3340,3355,3340,131
20241023,135900,3914982460,3340,3345,3355,3340,2080
20241023,135800,3908035085,3345,3350,3350,3345,7306
20241023,135700,3883592380,3350,3350,3350,3350,1029
20241023,135600,3880145230,3350,3350,3370,3350,679
20241023,135500,3877866455,3350,3360,3360,3350,1372
20241023,135400,3873267470,3355,3355,3355,3355,0
20241023,135300,3873267470,3355,3355,3355,3355,313
20241023,135200,3872217355,3355,3355,3355,3355,435
20241023,135100,3870757930,3355,3365,3365,3355,536
20241023,135000,3868957430,3355,3360,3365,3355,805
20241023,134900,3866253810,3360,3365,3365,3360,7581
20241023,134800,3840778360,3365,3375,3375,3360,3844
20241023,134700,3827832765,3370,3400,3400,3370,1789
20241023,134600,3821765140,3410,3410,3410,3385,202
20241023,134500,3821076370,3410,3375,3410,3370,1667
20241023,134400,3815428000,3390,3390,3390,3390,0
20241023,134300,3815428000,3390,3390,3390,3390,0
20241023,134200,3815428000,3390,3370,3390,3370,14
20241023,134100,3815380800,3370,3370,3370,3370,40
20241023,134000,3815246000,3370,3390,3390,3370,603
20241023,133900,3813212730,3390,3390,3390,3390,152
20241023,133800,3812697450,3390,3370,3390,3370,124
20241023,133700,3812278770,3365,3370,3390,3365,1366
20241023,133600,3807680015,3365,3365,3365,3365,0
20241023,133500,3807680015,3365,3370,3370,3365,1175
20241023,133400,3803721820,3370,3370,3370,3370,112
20241023,133300,3803344380,3370,3385,3385,3370,2090
20241023,133200,3796282145,3385,3385,3385,3380,2233
20241023,133100,3788729470,3395,3405,3405,3380,1696
20241023,133000,3782975630,3425,3415,3425,3410,2142
20241023,132900,3775665680,3430,3425,3430,3425,93
20241023,132800,3775347125,3425,3415,3425,3415,342
20241023,132700,3774179185,3415,3425,3430,3415,1394
20241023,132600,3769407775,3430,3425,3430,3425,5111
20241023,132500,3751900115,3440,3425,3440,3425,2850
20241023,132400,3742119065,3425,3410,3425,3410,1043
20241023,132300,3738561790,3430,3410,3430,3395,10783
20241023,132200,3701891075,3410,3410,3410,3400,2510
20241023,132100,3693336185,3410,3405,3410,3405,582
20241023,132000,3691354325,3405,3405,3405,3405,114
20241023,131900,3690966155,3400,3375,3400,3365,2731
20241023,131800,3681744585,3375,3375,3375,3375,0
20241023,131700,3681744585,3375,3370,3375,3370,522
20241023,131600,3679985215,3360,3380,3380,3360,1658
20241023,131500,3674397605,3380,3380,3380,3380,137
20241023,131400,3673934545,3380,3380,3380,3375,401
20241023,131300,3672579260,3380,3380,3380,3380,1020
20241023,131200,3669131660,3380,3395,3395,3380,794
20241023,131100,3666444295,3395,3395,3395,3380,2278
20241023,131000,3658737215,3395,3395,3395,3395,0
20241023,130900,3658737215,3395,3430,3430,3395,6811
20241023,130800,3635517480,3430,3430,3430,3425,1653
20241023,130700,3629847700,3430,3430,3430,3425,737
20241023,130600,3627319840,3435,3420,3435,3390,2611
20241023,130500,3618371975,3420,3390,3420,3390,621
20241023,130400,3616257595,3415,3400,3415,3385,2989
20241023,130300,3606115690,3400,3405,3425,3400,839
20241023,130200,3603260470,3405,3405,3405,3405,89
20241023,130100,3602957425,3405,3405,3405,3405,165
20241023,130000,3602395600,3405,3405,3405,3405,0
20241023,125900,3602395600,3405,3410,3410,3400,982
20241023,125800,3599056730,3400,3430,3430,3400,1813
20241023,125700,3592853785,3435,3430,3435,3425,1844
20241023,125600,3586528185,3430,3430,3435,3430,3411
20241023,125500,3574821600,3430,3415,3430,3415,1237
20241023,125400,3570584390,3420,3430,3435,3420,1036
20241023,125300,3567031250,3435,3400,3435,3385,1479
20241023,125200,3561985030,3400,3400,3400,3400,610
20241023,125100,3559911030,3380,3390,3390,3380,155
20241023,125000,3559386980,3380,3380,3380,3380,7
20241023,124900,3559363320,3375,3390,3390,3375,117
20241023,124800,3558968150,3390,3385,3390,3385,554
20241023,124700,3557090800,3370,3380,3380,3370,2134
20241023,124600,3549892870,3360,3360,3360,3360,473
20241023,124500,3548303590,3350,3365,3380,3350,1626
20241023,124400,3542840650,3365,3380,3380,3365,270
20241023,124300,3541929940,3380,3365,3380,3365,178
20241023,124200,3541328750,3360,3360,3360,3360,0
20241023,124100,3541328750,3360,3360,3360,3360,1
20241023,124000,3541325390,3360,3360,3360,3360,1093
20241023,123900,3537652910,3360,3355,3360,3350,802
20241023,123800,3534964090,3355,3355,3355,3350,3384
20241023,123700,3523625920,3350,3365,3365,3350,2580
20241023,123600,3514959980,3365,3385,3390,3360,5733
20241023,123500,3495599695,3385,3390,3390,3385,186
20241023,123400,3494969905,3390,3390,3400,3390,656
20241023,123300,3492742845,3390,3380,3400,3375,1270
20241023,123200,3488434460,3390,3390,3400,3370,2249
20241023,123100,3480843555,3395,3415,3415,3395,2086
20241023,123000,3473746955,3400,3405,3405,3390,2899
20241023,122900,3463882560,3430,3445,3445,3400,3036
20241023,122800,3453512285,3450,3455,3470,3435,6412
20241023,122700,3431341610,3465,3430,3465,3430,7672
20241023,122600,3404906255,3410,3435,3435,3405,5579
20241023,122500,3385821375,3435,3410,3435,3410,13386
20241023,122400,3339898260,3410,3385,3410,3375,2520
20241023,122300,3331343070,3385,3380,3385,3380,358
20241023,122200,3330132880,3380,3375,3380,3375,565
20241023,122100,3328223295,3375,3375,3375,3375,15
20241023,122000,3328172670,3375,3375,3375,3375,1000
20241023,121900,3324797670,3375,3375,3375,3375,37
20241023,121800,3324672795,3375,3375,3385,3370,176
20241023,121700,3324078610,3375,3385,3385,3375,97
20241023,121600,3323751225,3370,3370,3370,3370,103
20241023,121500,3323404115,3370,3370,3370,3365,70
20241023,121400,3323168460,3365,3365,3365,3365,0
20241023,121300,3323168460,3365,3365,3390,3365,3590
20241023,121200,3311077835,3385,3395,3395,3385,3065
20241023,121100,3300697800,3395,3395,3395,3395,686
20241023,121000,3298368830,3395,3385,3395,3385,965
20241023,120900,3295095480,3390,3395,3395,3390,2341
20241023,120800,3287152780,3395,3380,3395,3380,1688
20241023,120700,3281425525,3375,3355,3375,3355,2917
20241023,120600,3271588830,3350,3350,3350,3350,11
20241023,120500,3271551980,3345,3345,3350,3345,995
20241023,120400,3268223160,3345,3345,3345,3345,261
20241023,120300,3267350115,3345,3350,3350,3345,370
20241023,120200,3266111840,3350,3350,3350,3350,0
20241023,120100,3266111840,3350,3350,3350,3350,150
20241023,120000,3265609340,3355,3355,3355,3355,7
20241023,115900,3265585855,3355,3355,3355,3355,1
20241023,115800,3265582500,3340,3345,3345,3340,110
20241023,115700,3265214835,3355,3340,3355,3340,305
20241023,115600,3264191590,3345,3345,3345,3345,421
20241023,115500,3262783345,3360,3360,3360,3360,244
20241023,115400,3261963505,3370,3365,3370,3365,210
20241023,115300,3261256055,3365,3345,3365,3340,2013
20241023,115200,3254526595,3350,3370,3370,3350,1022
20241023,115100,3251102575,3370,3370,3370,3370,311
20241023,115000,3250054505,3350,3350,3350,3350,1411
20241023,114900,3245327655,3345,3345,3345,3345,0
20241023,114800,3245327655,3345,3345,3345,3345,1
20241023,114700,3245324310,3340,3345,3345,3340,94
20241023,114600,3245010340,3345,3360,3360,3345,3758
20241023,114500,3232407315,3370,3370,3370,3370,0
20241023,114400,3232407315,3370,3375,3375,3370,345
20241023,114300,3231244465,3375,3355,3375,3355,1528
20241023,114200,3226111475,3360,3355,3360,3355,203
20241023,114100,3225430400,3355,3355,3355,3355,5
20241023,114000,3225413625,3340,3340,3345,3340,214
20241023,113900,3224698765,3345,3355,3355,3345,1784
20241023,113800,3218725870,3360,3360,3360,3360,3
20241023,113700,3218715790,3360,3360,3360,3360,804
20241023,113600,3216014350,3360,3360,3360,3360,313
20241023,113500,3214962670,3360,3370,3370,3360,15
20241023,113400,3214912170,3350,3350,3375,3350,118
20241023,113300,3214516845,3350,3350,3350,3350,541
20241023,113200,3212704495,3350,3360,3360,3350,871
20241023,113100,3209785720,3375,3390,3390,3375,4882
20241023,113000,3193255675,3390,3380,3390,3380,1835
20241023,112900,3187040015,3380,3370,3380,3370,4549
20241023,112800,3171694095,3370,3360,3370,3355,1514
20241023,112700,3166604350,3360,3340,3360,3340,1131
20241023,112600,3162825200,3340,3350,3350,3340,1148
20241023,112500,3158985510,3350,3350,3360,3350,170
20241023,112400,3158416000,3350,3350,3350,3350,531
20241023,112300,3156637150,3345,3350,3350,3335,813
20241023,112200,3153919035,3360,3350,3360,3345,248
20241023,112100,3153088475,3345,3350,3350,3345,1102
20241023,112000,3149399305,3345,3325,3345,3325,1618
20241023,111900,3144000475,3325,3310,3325,3300,5311
20241023,111800,3126445610,3315,3330,3330,3315,2050
20241023,111700,3119633190,3340,3325,3340,3325,326
20241023,111600,3118548755,3325,3340,3345,3325,195
20241023,111500,3117898890,3340,3340,3340,3340,467
20241023,111400,3116339110,3345,3340,3345,3340,1538
20241023,111300,3111201195,3340,3320,3340,3320,315
20241023,111200,3110149600,3315,3325,3340,3315,608
20241023,111100,3108124170,3320,3320,3320,3320,194
20241023,111000,3107480090,3320,3315,3320,3315,13
20241023,110900,3107436990,3305,3310,3310,3305,298
20241023,110800,3106451430,3310,3310,3310,3310,1
20241023,110700,3106448120,3315,3310,3315,3305,1556
20241023,110600,3101300810,3310,3310,3310,3300,3161
20241023,110500,3090844825,3310,3320,3320,3310,1930
20241023,110400,3084448595,3320,3325,3325,3320,213
20241023,110300,3083740455,3325,3330,3335,3325,405
20241023,110200,3082393050,3325,3325,3325,3325,200
20241023,110100,3081728050,3345,3330,3350,3330,137
20241023,110000,3081270320,3330,3330,3330,3325,1166
20241023,105900,3077391805,3325,3335,3335,3325,4412
20241023,105800,3062713525,3330,3340,3340,3330,199
20241023,105700,3062049525,3360,3360,3360,3360,100
20241023,105600,3061713525,3360,3350,3365,3350,570
20241023,105500,3059797820,3335,3385,3385,3325,410
20241023,105400,3058423885,3390,3390,3400,3390,3724
20241023,105300,3045794655,3395,3385,3395,3385,1090
20241023,105200,3042102005,3385,3360,3385,3360,4979
20241023,105100,3025329520,3365,3330,3365,3330,1939
20241023,105000,3018849965,3320,3320,3320,3320,2
20241023,104900,3018843325,3315,3315,3315,3315,1591
20241023,104800,3013569160,3315,3315,3315,3315,500
20241023,104700,3011911660,3315,3310,3315,3310,793
20241023,104600,3009282870,3305,3310,3310,3305,600
20241023,104500,3007299760,3330,3325,3330,3305,1413
20241023,104400,3002615060,3305,3305,3305,3305,2991
20241023,104300,2992729805,3305,3305,3330,3305,2256
20241023,104200,2985273360,3305,3320,3320,3305,1864
20241023,104100,2979107525,3315,3310,3315,3310,598
20241023,104000,2977127980,3310,3315,3325,3310,2485
20241023,103900,2968890640,3320,3315,3320,3305,4459
20241023,103800,2954125010,3310,3320,3320,3310,823
20241023,103700,2951400660,3320,3320,3330,3315,540
20241023,103600,2949607195,3320,3310,3330,3300,1113
20241023,103500,2945921860,3310,3315,3315,3300,6290
20241023,103400,2925131655,3315,3335,3340,3300,8756
20241023,103300,2896014275,3340,3340,3350,3335,4002
20241023,103200,2882630140,3350,3350,3350,3335,2097
20241023,103100,2875620095,3350,3375,3400,3335,29087
20241023,103000,2777668985,3380,3410,3435,3380,19974
20241023,102900,2709804785,3435,3455,3455,3410,8591
20241023,102800,2680320580,3455,3435,3470,3435,16647
20241023,102700,2622803830,3435,3410,3445,3400,23073
20241023,102600,2543731005,3410,3385,3410,3380,10140
20241023,102500,2509392330,3390,3360,3390,3355,7421
20241023,102400,2484347460,3360,3400,3420,3345,30685
20241023,102300,2380465935,3390,3365,3400,3365,10494
20241023,102200,2344886860,3365,3370,3375,3365,8645
20241023,102100,2315752950,3365,3365,3365,3350,10085
20241023,102000,2281870100,3365,3350,3365,3340,8515
20241023,101900,2253364425,3345,3345,3365,3345,6026
20241023,101800,2233142040,3345,3340,3360,3340,3048
20241023,101700,2222947000,3335,3335,3355,3335,7000
20241023,101600,2199511720,3340,3340,3340,3320,5738
20241023,101500,2180394520,3340,3325,3340,3320,6504
20241023,101400,2158774710,3335,3310,3345,3310,6214
20241023,101300,2138095820,3310,3350,3365,3310,7681
20241023,101200,2112521995,3355,3435,3435,3330,21694
20241023,101100,2039568065,3435,3435,3435,3435,29162
20241023,101000,1939396595,3315,3315,3315,3315,0
20241023,100900,1939396595,3315,3285,3315,3285,29543
20241023,100800,1841920085,3280,3265,3280,3265,3865
20241023,100700,1829255605,3265,3265,3265,3250,2003
20241023,100600,1822731110,3245,3265,3270,3245,11309
20241023,100500,1785853555,3265,3260,3270,3260,5762
20241023,100400,1767063075,3260,3235,3265,3235,5179
20241023,100300,1750219945,3225,3230,3230,3225,679
20241023,100200,1748029340,3235,3240,3240,3235,810
20241023,100100,1745408965,3245,3240,3245,3240,1023
20241023,100000,1742094440,3245,3235,3245,3235,4303
20241023,095900,1728143135,3235,3245,3245,3230,3542
20241023,095800,1716653985,3245,3260,3260,3245,1652
20241023,095700,1711268915,3260,3260,3265,3245,4407
20241023,095600,1696919015,3245,3260,3265,3240,3038
20241023,095500,1687011710,3265,3250,3270,3250,2492
20241023,095400,1678890670,3250,3230,3265,3230,7181
20241023,095300,1655562865,3210,3210,3210,3210,452
20241023,095200,1654111945,3220,3240,3240,3220,202
20241023,095100,1653461470,3240,3230,3240,3230,1572
20241023,095000,1648368350,3215,3220,3240,3215,2908
20241023,094900,1638967060,3220,3200,3220,3200,1384
20241023,094800,1634526930,3185,3185,3185,3185,43
20241023,094700,1634389975,3180,3175,3205,3160,6192
20241023,094600,1614747940,3165,3185,3200,3165,5266
20241023,094500,1598040410,3185,3190,3190,3185,2436
20241023,094400,1590279440,3225,3205,3225,3190,7225
20241023,094300,1567155505,3205,3230,3230,3190,11862
20241023,094200,1529028460,3220,3225,3230,3220,2744
20241023,094100,1520172420,3230,3235,3235,3220,5155
20241023,094000,1503534950,3230,3195,3230,3190,14571
20241023,093900,1456936230,3195,3175,3195,3175,4300
20241023,093800,1443219075,3175,3190,3190,3175,3596
20241023,093700,1431782815,3190,3175,3195,3175,3124
20241023,093600,1421823675,3195,3130,3195,3130,13772
20241023,093500,1378166560,3140,3125,3140,3125,5405
20241023,093400,1361213975,3115,3125,3125,3115,2906
20241023,093300,1352147445,3130,3150,3150,3120,3958
20241023,093200,1339776420,3150,3140,3150,3125,4120
20241023,093100,1326870720,3140,3110,3155,3110,8852
20241023,093000,1299235000,3100,3075,3100,3075,11529
20241023,092900,1263568250,3070,3080,3080,3070,1053
20241023,092800,1260331225,3080,3055,3085,3055,3364
20241023,092700,1250003315,3055,3035,3055,3035,8209
20241023,092600,1225032550,3035,3035,3035,3035,2550
20241023,092500,1217293300,3035,3040,3040,3035,5823
20241023,092400,1199607655,3045,3055,3055,3045,4942
20241023,092300,1184535495,3055,3080,3080,3055,4315
20241023,092200,1171320940,3080,3090,3090,3080,1048
20241023,092100,1168087790,3085,3090,3095,3085,2873
20241023,092000,1159213065,3090,3105,3105,3090,1584
20241023,091900,1154306690,3105,3085,3105,3085,1615
20241023,091800,1149301900,3085,3075,3105,3075,2995
20241023,091700,1140034000,3085,3075,3085,3050,2498
20241023,091600,1132361190,3075,3090,3095,3075,2669
20241023,091500,1124130520,3090,3120,3125,3085,6114
20241023,091400,1105123750,3120,3030,3135,3025,13841
20241023,091300,1062625325,3015,3000,3015,2955,22769
20241023,091200,994519795,3000,3010,3015,2960,17393
20241023,091100,942347015,3000,3040,3055,2990,37136
20241023,091000,830543195,3050,3015,3055,3010,46221
20241023,090900,690716455,3020,3020,3020,3020,0
20241023,090800,690716455,3020,3125,3125,3020,14494
20241023,090700,646139485,3120,3155,3160,3120,18320
20241023,090600,588639830,3155,3190,3190,3145,14893
20241023,090500,541603910,3190,3260,3260,3155,37896
20241023,090400,420317435,3260,3355,3360,3235,24344
20241023,090300,339169505,3390,3390,3390,3390,0
20241023,090200,339169505,3390,3390,3390,3390,0
20241023,090100,339169505,3390,3185,3390,3180,42321
20241023,090000,201610920,3180,3100,3180,3100,64586