stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,190100,27312769060,3875,3875,3875,3875,42974
20231019,190000,27312769060,3875,3875,3875,3875,0
20231019,185900,27312769060,3875,3875,3875,3875,0
20231019,185800,27312769060,3875,3875,3875,3875,0
20231019,185700,27312769060,3875,3875,3875,3875,0
20231019,185600,27312769060,3875,3875,3875,3875,0
20231019,185500,27312769060,3875,3875,3875,3875,0
20231019,185400,27312769060,3875,3875,3875,3875,0
20231019,185300,27312769060,3875,3875,3875,3875,0
20231019,185200,27312769060,3875,3875,3875,3875,0
20231019,185100,27312769060,3875,3875,3875,3875,0
20231019,185000,27312769060,3875,3875,3875,3875,0
20231019,184900,27312769060,3875,3875,3875,3875,0
20231019,184800,27312769060,3875,3875,3875,3875,0
20231019,184700,27312769060,3875,3875,3875,3875,0
20231019,184600,27312769060,3875,3875,3875,3875,0
20231019,184500,27312769060,3875,3875,3875,3875,0
20231019,184400,27312769060,3875,3875,3875,3875,0
20231019,184300,27312769060,3875,3875,3875,3875,0
20231019,184200,27312769060,3875,3875,3875,3875,0
20231019,184100,27312769060,3875,3875,3875,3875,0
20231019,184000,27312769060,3875,3875,3875,3875,0
20231019,183900,27312769060,3875,3875,3875,3875,0
20231019,183800,27312769060,3875,3875,3875,3875,0
20231019,183700,27312769060,3875,3875,3875,3875,0
20231019,183600,27312769060,3875,3875,3875,3875,0
20231019,183500,27312769060,3875,3875,3875,3875,0
20231019,183400,27312769060,3875,3875,3875,3875,0
20231019,183300,27312769060,3875,3875,3875,3875,0
20231019,183200,27312769060,3875,3875,3875,3875,0
20231019,183100,27312769060,3875,3875,3875,3875,42974
20231019,183000,27312769060,3875,3875,3875,3875,0
20231019,182900,27312769060,3875,3875,3875,3875,0
20231019,182800,27312769060,3875,3875,3875,3875,0
20231019,182700,27312769060,3875,3875,3875,3875,0
20231019,182600,27312769060,3875,3875,3875,3875,0
20231019,182500,27312769060,3875,3875,3875,3875,0
20231019,182400,27312769060,3875,3875,3875,3875,0
20231019,182300,27312769060,3875,3875,3875,3875,0
20231019,182200,27312769060,3875,3875,3875,3875,0
20231019,182100,27312769060,3875,3875,3875,3875,0
20231019,182000,27312769060,3875,3875,3875,3875,0
20231019,181900,27312769060,3875,3875,3875,3875,0
20231019,181800,27312769060,3875,3875,3875,3875,0
20231019,181700,27312769060,3875,3875,3875,3875,0
20231019,181600,27312769060,3875,3875,3875,3875,0
20231019,181500,27312769060,3875,3875,3875,3875,0
20231019,181400,27312769060,3875,3875,3875,3875,0
20231019,181300,27312769060,3875,3875,3875,3875,0
20231019,181200,27312769060,3875,3875,3875,3875,0
20231019,181100,27312769060,3875,3875,3875,3875,0
20231019,181000,27312769060,3875,3875,3875,3875,0
20231019,180900,27312769060,3875,3875,3875,3875,0
20231019,180800,27312769060,3875,3875,3875,3875,0
20231019,180700,27312769060,3875,3875,3875,3875,0
20231019,180600,27312769060,3875,3875,3875,3875,0
20231019,180500,27312769060,3875,3875,3875,3875,0
20231019,180400,27312769060,3875,3875,3875,3875,0
20231019,180300,27312769060,3875,3875,3875,3875,0
20231019,180200,27312769060,3875,3875,3875,3875,0
20231019,180100,27312769060,3875,3875,3875,3875,42974
20231019,180000,27312769060,3875,3875,3875,3875,0
20231019,175900,27312769060,3875,3875,3875,3875,0
20231019,175800,27312769060,3875,3875,3875,3875,0
20231019,175700,27312769060,3875,3875,3875,3875,0
20231019,175600,27312769060,3875,3875,3875,3875,0
20231019,175500,27312769060,3875,3875,3875,3875,0
20231019,175400,27312769060,3875,3875,3875,3875,0
20231019,175300,27312769060,3875,3875,3875,3875,0
20231019,175200,27312769060,3875,3875,3875,3875,0
20231019,175100,27312769060,3875,3875,3875,3875,0
20231019,175000,27312769060,3875,3875,3875,3875,0
20231019,174900,27312769060,3875,3875,3875,3875,0
20231019,174800,27312769060,3875,3875,3875,3875,0
20231019,174700,27312769060,3875,3875,3875,3875,0
20231019,174600,27312769060,3875,3875,3875,3875,0
20231019,174500,27312769060,3875,3875,3875,3875,0
20231019,174400,27312769060,3875,3875,3875,3875,0
20231019,174300,27312769060,3875,3875,3875,3875,0
20231019,174200,27312769060,3875,3875,3875,3875,0
20231019,174100,27312769060,3875,3875,3875,3875,0
20231019,174000,27312769060,3875,3875,3875,3875,0
20231019,173900,27312769060,3875,3875,3875,3875,0
20231019,173800,27312769060,3875,3875,3875,3875,0
20231019,173700,27312769060,3875,3875,3875,3875,0
20231019,173600,27312769060,3875,3875,3875,3875,0
20231019,173500,27312769060,3875,3875,3875,3875,0
20231019,173400,27312769060,3875,3875,3875,3875,0
20231019,173300,27312769060,3875,3875,3875,3875,0
20231019,173200,27312769060,3875,3875,3875,3875,0
20231019,173100,27312769060,3875,3875,3875,3875,42974
20231019,173000,27312769060,3875,3875,3875,3875,0
20231019,172900,27312769060,3875,3875,3875,3875,0
20231019,172800,27312769060,3875,3875,3875,3875,0
20231019,172700,27312769060,3875,3875,3875,3875,0
20231019,172600,27312769060,3875,3875,3875,3875,0
20231019,172500,27312769060,3875,3875,3875,3875,0
20231019,172400,27312769060,3875,3875,3875,3875,0
20231019,172300,27312769060,3875,3875,3875,3875,0
20231019,172200,27312769060,3875,3875,3875,3875,0
20231019,172100,27312769060,3875,3875,3875,3875,0
20231019,172000,27312769060,3875,3875,3875,3875,0
20231019,171900,27312769060,3875,3875,3875,3875,0
20231019,171800,27312769060,3875,3875,3875,3875,0
20231019,171700,27312769060,3875,3875,3875,3875,0
20231019,171600,27312769060,3875,3875,3875,3875,0
20231019,171500,27312769060,3875,3875,3875,3875,0
20231019,171400,27312769060,3875,3875,3875,3875,0
20231019,171300,27312769060,3875,3875,3875,3875,0
20231019,171200,27312769060,3875,3875,3875,3875,0
20231019,171100,27312769060,3875,3875,3875,3875,0
20231019,171000,27312769060,3875,3875,3875,3875,0
20231019,170900,27312769060,3875,3875,3875,3875,0
20231019,170800,27312769060,3875,3875,3875,3875,0
20231019,170700,27312769060,3875,3875,3875,3875,0
20231019,170600,27312769060,3875,3875,3875,3875,0
20231019,170500,27312769060,3875,3875,3875,3875,0
20231019,170400,27312769060,3875,3875,3875,3875,0
20231019,170300,27312769060,3875,3875,3875,3875,0
20231019,170200,27312769060,3875,3875,3875,3875,0
20231019,170100,27312769060,3875,3875,3875,3875,42974
20231019,170000,27312769060,3875,3875,3875,3875,0
20231019,165900,27312769060,3875,3875,3875,3875,0
20231019,165800,27312769060,3875,3875,3875,3875,0
20231019,165700,27312769060,3875,3875,3875,3875,0
20231019,165600,27312769060,3875,3875,3875,3875,0
20231019,165500,27312769060,3875,3875,3875,3875,0
20231019,165400,27312769060,3875,3875,3875,3875,0
20231019,165300,27312769060,3875,3875,3875,3875,0
20231019,165200,27312769060,3875,3875,3875,3875,0
20231019,165100,27312769060,3875,3875,3875,3875,0
20231019,165000,27312769060,3875,3875,3875,3875,0
20231019,164900,27312769060,3875,3875,3875,3875,0
20231019,164800,27312769060,3875,3875,3875,3875,0
20231019,164700,27312769060,3875,3875,3875,3875,0
20231019,164600,27312769060,3875,3875,3875,3875,0
20231019,164500,27312769060,3875,3875,3875,3875,0
20231019,164400,27312769060,3875,3875,3875,3875,0
20231019,164300,27312769060,3875,3875,3875,3875,0
20231019,164200,27312769060,3875,3875,3875,3875,0
20231019,164100,27312769060,3875,3875,3875,3875,0
20231019,164000,27312769060,3875,3875,3875,3875,0
20231019,163900,27312769060,3875,3875,3875,3875,0
20231019,163800,27312769060,3875,3875,3875,3875,0
20231019,163700,27312769060,3875,3875,3875,3875,0
20231019,163600,27312769060,3875,3875,3875,3875,0
20231019,163500,27312769060,3875,3875,3875,3875,0
20231019,163400,27312769060,3875,3875,3875,3875,0
20231019,163300,27312769060,3875,3875,3875,3875,0
20231019,163200,27312769060,3875,3875,3875,3875,0
20231019,163100,27312769060,3875,3875,3875,3875,42974
20231019,163000,27312769060,3875,3875,3875,3875,0
20231019,162900,27312769060,3875,3875,3875,3875,0
20231019,162800,27312769060,3875,3875,3875,3875,0
20231019,162700,27312769060,3875,3875,3875,3875,0
20231019,162600,27312769060,3875,3875,3875,3875,0
20231019,162500,27312769060,3875,3875,3875,3875,0
20231019,162400,27312769060,3875,3875,3875,3875,0
20231019,162300,27312769060,3875,3875,3875,3875,0
20231019,162200,27312769060,3875,3875,3875,3875,0
20231019,162100,27312769060,3875,3875,3875,3875,0
20231019,162000,27312769060,3875,3875,3875,3875,0
20231019,161900,27312769060,3875,3875,3875,3875,0
20231019,161800,27312769060,3875,3875,3875,3875,0
20231019,161700,27312769060,3875,3875,3875,3875,0
20231019,161600,27312769060,3875,3875,3875,3875,0
20231019,161500,27312769060,3875,3875,3875,3875,0
20231019,161400,27312769060,3875,3875,3875,3875,0
20231019,161300,27312769060,3875,3875,3875,3875,0
20231019,161200,27312769060,3875,3875,3875,3875,0
20231019,161100,27312769060,3875,3875,3875,3875,0
20231019,161000,27312769060,3875,3875,3875,3875,0
20231019,160900,27312769060,3875,3875,3875,3875,0
20231019,160800,27312769060,3875,3875,3875,3875,0
20231019,160700,27312769060,3875,3875,3875,3875,0
20231019,160600,27312769060,3875,3875,3875,3875,0
20231019,160500,27312769060,3875,3875,3875,3875,0
20231019,160400,27312769060,3875,3875,3875,3875,0
20231019,160300,27312769060,3875,3875,3875,3875,0
20231019,160200,27312769060,3875,3875,3875,3875,0
20231019,160100,27312769060,3875,3875,3875,3875,42974
20231019,160000,27312769060,3875,3875,3875,3875,0
20231019,155900,27312769060,3875,3875,3875,3875,0
20231019,155800,27312769060,3875,3875,3875,3875,0
20231019,155700,27312769060,3875,3875,3875,3875,0
20231019,155600,27312769060,3875,3875,3875,3875,0
20231019,155500,27312769060,3875,3875,3875,3875,0
20231019,155400,27312769060,3875,3875,3875,3875,0
20231019,155300,27312769060,3875,3875,3875,3875,0
20231019,155200,27312769060,3875,3875,3875,3875,0
20231019,155100,27312769060,3875,3875,3875,3875,0
20231019,155000,27312769060,3875,3875,3875,3875,0
20231019,154900,27312769060,3875,3875,3875,3875,0
20231019,154800,27312769060,3875,3875,3875,3875,0
20231019,154700,27312769060,3875,3875,3875,3875,0
20231019,154600,27312769060,3875,3875,3875,3875,0
20231019,154500,27312769060,3875,3875,3875,3875,0
20231019,154400,27312769060,3875,3875,3875,3875,0
20231019,154300,27312769060,3875,3875,3875,3875,0
20231019,154200,27312769060,3875,3875,3875,3875,0
20231019,154100,27312769060,3875,3875,3875,3875,0
20231019,154000,27312769060,3875,3875,3875,3875,0
20231019,153900,27312769060,3875,3875,3875,3875,0
20231019,153800,27312769060,3875,3875,3875,3875,0
20231019,153700,27312769060,3875,3875,3875,3875,0
20231019,153600,27312769060,3875,3875,3875,3875,0
20231019,153500,27312769060,3875,3875,3875,3875,0
20231019,153400,27312769060,3875,3875,3875,3875,0
20231019,153300,27312769060,3875,3875,3875,3875,0
20231019,153200,27312769060,3875,3875,3875,3875,0
20231019,153100,27312769060,3875,3875,3875,3875,42974
20231019,153000,27312769060,3875,3875,3875,3875,42974
20231019,152900,27146244810,3860,3860,3860,3860,0
20231019,152800,27146244810,3860,3860,3860,3860,0
20231019,152700,27146244810,3860,3860,3860,3860,0
20231019,152600,27146244810,3860,3860,3860,3860,0
20231019,152500,27146244810,3860,3860,3860,3860,0
20231019,152400,27146244810,3860,3860,3860,3860,0
20231019,152300,27146244810,3860,3860,3860,3860,0
20231019,152200,27146244810,3860,3860,3860,3860,0
20231019,152100,27146244810,3860,3860,3860,3860,0
20231019,152000,27146244810,3860,3860,3860,3860,0
20231019,151900,27146244810,3860,3850,3870,3845,9028
20231019,151800,27111455330,3840,3835,3860,3835,10106
20231019,151700,27072564485,3855,3835,3855,3830,28698
20231019,151600,26962319320,3835,3850,3850,3835,8478
20231019,151500,26929736355,3845,3855,3855,3840,2619
20231019,151400,26919665185,3855,3845,3855,3835,7696
20231019,151300,26890088005,3845,3855,3855,3830,14570
20231019,151200,26834113990,3855,3865,3870,3850,13669
20231019,151100,26781383370,3865,3880,3880,3865,6691
20231019,151000,26755498190,3880,3880,3880,3870,8649
20231019,150900,26721978380,3875,3890,3890,3870,4374
20231019,150800,26705020045,3890,3880,3895,3870,2570
20231019,150700,26695046590,3880,3860,3880,3855,4156
20231019,150600,26678977535,3855,3870,3870,3855,2877
20231019,150500,26667868685,3870,3860,3875,3850,8656
20231019,150400,26634474640,3865,3875,3875,3860,6397
20231019,150300,26609730655,3875,3895,3900,3875,13090
20231019,150200,26558824845,3890,3910,3910,3890,2009
20231019,150100,26551000415,3895,3910,3910,3895,15687
20231019,150000,26489784325,3910,3915,3915,3905,2472
20231019,145900,26480117580,3915,3905,3920,3905,2022
20231019,145800,26472211540,3910,3920,3925,3905,11612
20231019,145700,26426703375,3925,3920,3930,3915,6670
20231019,145600,26400518875,3920,3915,3925,3905,4920
20231019,145500,26381254430,3910,3915,3925,3900,3488
20231019,145400,26367603495,3910,3890,3915,3890,4601
20231019,145300,26349628570,3890,3890,3910,3890,10422
20231019,145200,26309008650,3890,3870,3890,3870,2069
20231019,145100,26300987720,3865,3860,3865,3850,7865
20231019,145000,26270640080,3860,3850,3860,3845,6162
20231019,144900,26246906500,3845,3850,3850,3845,1124
20231019,144800,26242583030,3850,3850,3860,3840,9988
20231019,144700,26204155135,3850,3860,3860,3845,3916
20231019,144600,26189081080,3860,3840,3860,3840,5802
20231019,144500,26166720230,3840,3850,3850,3840,3989
20231019,144400,26151390885,3850,3840,3855,3840,4612
20231019,144300,26133643780,3840,3860,3860,3835,5626
20231019,144200,26112025425,3850,3865,3870,3850,8561
20231019,144100,26079021445,3865,3880,3880,3855,3407
20231019,144000,26065831410,3885,3865,3885,3865,5384
20231019,143900,26044977890,3870,3840,3870,3840,12566
20231019,143800,25996471705,3850,3820,3855,3815,31290
20231019,143700,25876702310,3830,3830,3830,3830,0
20231019,143600,25876702310,3830,3860,3860,3830,4491
20231019,143500,25859422005,3855,3885,3885,3855,10459
20231019,143400,25818959205,3885,3900,3905,3885,11720
20231019,143300,25773291145,3900,3905,3905,3900,2122
20231019,143200,25765013515,3905,3900,3910,3895,19602
20231019,143100,25688575920,3910,3905,3915,3900,6705
20231019,143000,25662377760,3910,3910,3910,3905,1863
20231019,142900,25655097660,3905,3905,3915,3900,4092
20231019,142800,25639123925,3905,3900,3905,3900,10253
20231019,142700,25599120250,3905,3910,3910,3900,12013
20231019,142600,25552195815,3915,3930,3930,3915,6060
20231019,142500,25528452695,3925,3915,3930,3915,2098
20231019,142400,25520232810,3920,3920,3920,3915,678
20231019,142300,25517577705,3920,3915,3920,3910,2972
20231019,142200,25505944240,3915,3925,3925,3915,1738
20231019,142100,25499129075,3925,3935,3940,3925,3104
20231019,142000,25486924185,3940,3945,3945,3935,1545
20231019,141900,25480841595,3950,3950,3950,3940,980
20231019,141800,25476980255,3950,3945,3950,3935,6681
20231019,141700,25450650030,3955,3960,3965,3945,7281
20231019,141600,25421865595,3960,3950,3960,3950,1481
20231019,141500,25416009530,3955,3940,3955,3935,2172
20231019,141400,25407442600,3940,3920,3940,3920,4254
20231019,141300,25390744395,3920,3915,3920,3905,1927
20231019,141200,25383202050,3910,3905,3910,3900,1769
20231019,141100,25376290200,3905,3900,3905,3900,5972
20231019,141000,25352996045,3905,3915,3920,3905,8662
20231019,140900,25319139605,3920,3915,3920,3910,1012
20231019,140800,25315179355,3920,3910,3925,3905,6212
20231019,140700,25290891830,3910,3925,3925,3910,2624
20231019,140600,25280629095,3925,3910,3925,3905,4241
20231019,140500,25264027445,3910,3915,3915,3905,3661
20231019,140400,25249717240,3905,3910,3920,3905,5843
20231019,140300,25226887665,3915,3925,3925,3910,3258
20231019,140200,25214142815,3925,3930,3930,3905,8099
20231019,140100,25182420970,3930,3910,3935,3905,13937
20231019,140000,25127861435,3910,3920,3920,3900,11896
20231019,135900,25081440735,3920,3920,3920,3900,14652
20231019,135800,25024143780,3920,3930,3940,3915,7048
20231019,135700,24996480705,3930,3940,3945,3910,22304
20231019,135600,24908995095,3950,3975,3975,3940,19889
20231019,135500,24830336135,3975,3980,3990,3975,15328
20231019,135400,24769357130,3980,3995,3995,3980,10052
20231019,135300,24729306610,3995,3990,4000,3985,2648
20231019,135200,24718739990,3985,3990,3990,3980,1436
20231019,135100,24713017595,3990,3985,3990,3980,2242
20231019,135000,24704088770,3985,3990,3990,3985,863
20231019,134900,24700647210,3985,3985,3985,3980,3459
20231019,134800,24686875075,3985,3990,3990,3980,2014
20231019,134700,24678856925,3990,3985,3990,3980,4412
20231019,134600,24661286470,3985,3990,3990,3980,5316
20231019,134500,24640120110,3985,4000,4000,3985,8681
20231019,134400,24605469740,3995,3990,4000,3990,5037
20231019,134300,24585365550,3990,3985,4000,3985,5463
20231019,134200,24563589840,3985,3990,3995,3985,9012
20231019,134100,24527653930,3990,3990,3995,3985,5478
20231019,134000,24505819635,3985,4000,4005,3985,2791
20231019,133900,24494685805,4000,4010,4025,3985,21399
20231019,133800,24409076955,4010,4035,4035,4010,700
20231019,133700,24406264440,4040,4040,4040,4020,406
20231019,133600,24404629480,4020,4040,4045,4020,2012
20231019,133500,24396504730,4010,4045,4045,4010,1170
20231019,133400,24391796915,4045,4045,4045,4040,2464
20231019,133300,24381842050,4045,4040,4045,4010,23398
20231019,133200,24287348080,4040,4030,4055,4030,9729
20231019,133100,24248060450,4030,4030,4030,4020,3201
20231019,133000,24235179020,4030,4010,4030,4010,5631
20231019,132900,24212545455,4010,4020,4020,4010,2826
20231019,132800,24201198930,4020,4000,4020,3990,5716
20231019,132700,24178337110,3990,3990,4005,3980,10400
20231019,132600,24136862790,3980,3980,3985,3975,14748
20231019,132500,24078173195,3980,4000,4005,3980,30606
20231019,132400,23955944155,4005,4010,4015,4000,23378
20231019,132300,23862372520,4015,4035,4035,4010,25983
20231019,132200,23757963790,4035,4035,4040,4030,1331
20231019,132100,23752594910,4035,4035,4035,4030,1314
20231019,132000,23747293235,4035,4040,4040,4030,5986
20231019,131900,23723146435,4035,4035,4045,4035,659
20231019,131800,23720485955,4035,4040,4040,4030,5501
20231019,131700,23698291510,4040,4045,4045,4040,365
20231019,131600,23696815100,4045,4045,4050,4045,1205
20231019,131500,23691940795,4045,4040,4045,4040,901
20231019,131400,23688300750,4040,4050,4050,4040,1959
20231019,131300,23680377760,4050,4040,4050,4035,3847
20231019,131200,23664838520,4045,4050,4050,4035,782
20231019,131100,23661678535,4050,4035,4050,4035,2915
20231019,131000,23649914295,4030,4040,4055,4030,4263
20231019,130900,23632704360,4055,4040,4055,4040,1323
20231019,130800,23627354905,4060,4070,4070,4045,5801
20231019,130700,23603850875,4060,4065,4075,4060,3812
20231019,130600,23588363180,4075,4060,4080,4055,8236
20231019,130500,23554883590,4065,4065,4075,4065,1042
20231019,130400,23550647850,4065,4070,4070,4065,2466
20231019,130300,23540615865,4075,4075,4075,4070,1616
20231019,130200,23534037375,4070,4070,4080,4065,1900
20231019,130100,23526303310,4070,4065,4070,4060,2818
20231019,130000,23514845485,4070,4075,4075,4065,625
20231019,125900,23512301965,4070,4070,4075,4065,2011
20231019,125800,23504117395,4070,4055,4070,4055,2886
20231019,125700,23492393370,4050,4045,4055,4045,3112
20231019,125600,23479793075,4050,4050,4050,4045,3112
20231019,125500,23467202455,4050,4045,4050,4040,2545
20231019,125400,23456901615,4050,4050,4055,4045,4659
20231019,125300,23438041145,4050,4065,4065,4050,3311
20231019,125200,23424623290,4065,4065,4065,4065,2419
20231019,125100,23414790055,4065,4060,4065,4050,684
20231019,125000,23412013580,4060,4055,4060,4050,6277
20231019,124900,23386582920,4050,4060,4060,4050,20233
20231019,124800,23304626695,4060,4065,4065,4060,965
20231019,124700,23300707815,4065,4070,4080,4060,1311
20231019,124600,23295380675,4075,4050,4090,4050,3325
20231019,124500,23281873270,4050,4045,4050,4030,3133
20231019,124400,23269206655,4045,4045,4045,4030,10423
20231019,124300,23227099910,4045,4055,4055,4040,1690
20231019,124200,23220265185,4040,4060,4060,4040,5420
20231019,124100,23198299695,4055,4060,4060,4050,1880
20231019,124000,23190681335,4060,4065,4070,4045,3476
20231019,123900,23176596820,4060,4040,4065,4040,5412
20231019,123800,23154660140,4040,4035,4055,4025,11593
20231019,123700,23107894185,4025,4060,4060,4025,32324
20231019,123600,22977151055,4060,4080,4080,4060,11719
20231019,123500,22929534955,4080,4075,4085,4065,7858
20231019,123400,22897553500,4075,4075,4090,4070,8613
20231019,123300,22862461000,4075,4100,4100,4075,11273
20231019,123200,22816430365,4100,4085,4100,4085,10804
20231019,123100,22772272475,4090,4100,4105,4085,19165
20231019,123000,22693828670,4105,4120,4125,4100,17209
20231019,122900,22623023210,4125,4110,4125,4105,14809
20231019,122800,22562041715,4120,4095,4120,4090,12893
20231019,122700,22509113720,4090,4090,4110,4085,5892
20231019,122600,22485014610,4085,4095,4100,4085,4302
20231019,122500,22467417815,4090,4090,4100,4085,6331
20231019,122400,22441517645,4090,4120,4120,4080,12162
20231019,122300,22391656620,4110,4125,4125,4110,9027
20231019,122200,22354473130,4120,4085,4135,4085,11011
20231019,122100,22309197225,4085,4100,4105,4080,12004
20231019,122000,22260097545,4105,4090,4105,4090,1905
20231019,121900,22252290640,4095,4100,4100,4080,4063
20231019,121800,22235698830,4075,4120,4125,4070,35110
20231019,121700,22092008410,4125,4115,4150,4115,9869
20231019,121600,22051216440,4150,4160,4160,4110,49833
20231019,121500,21844987870,4145,4160,4175,4135,34900
20231019,121400,21699912565,4175,4160,4180,4150,63158
20231019,121300,21436561810,4170,4120,4175,4120,60250
20231019,121200,21186359485,4090,4080,4120,4080,17636
20231019,121100,21114057470,4080,4080,4085,4080,774
20231019,121000,21110897280,4080,4080,4080,4075,2860
20231019,120900,21099238690,4080,4080,4080,4075,4581
20231019,120800,21080562925,4080,4085,4085,4075,142
20231019,120700,21079983560,4075,4070,4085,4070,5016
20231019,120600,21059517130,4080,4075,4080,4070,305
20231019,120500,21058275385,4085,4075,4085,4060,8506
20231019,120400,21023706075,4080,4085,4090,4075,2524
20231019,120300,21013407715,4085,4080,4085,4080,863
20231019,120200,21009885115,4080,4095,4095,4080,502
20231019,120100,21007834220,4095,4100,4105,4090,7659
20231019,120000,20976455470,4110,4100,4115,4100,15237
20231019,115900,20913896545,4110,4095,4110,4095,10697
20231019,115800,20870012705,4095,4080,4095,4080,6604
20231019,115700,20843022015,4095,4105,4105,4075,8003
20231019,115600,20810256925,4100,4090,4100,4090,10311
20231019,115500,20768013315,4085,4085,4090,4080,1295
20231019,115400,20762723135,4080,4065,4085,4065,1784
20231019,115300,20755450595,4070,4065,4080,4065,2438
20231019,115200,20745533315,4065,4070,4075,4060,2195
20231019,115100,20736609740,4070,4075,4075,4070,559
20231019,115000,20734332090,4080,4075,4080,4070,3043
20231019,114900,20721932870,4075,4080,4080,4075,1937
20231019,114800,20714031065,4080,4090,4090,4080,967
20231019,114700,20710084875,4085,4085,4090,4085,2513
20231019,114600,20699809245,4090,4090,4090,4085,267
20231019,114500,20698717270,4090,4075,4090,4070,2638
20231019,114400,20687959320,4070,4070,4070,4060,3197
20231019,114300,20674968385,4075,4070,4075,4060,2578
20231019,114200,20664481245,4060,4070,4075,4060,7634
20231019,114100,20633455170,4075,4080,4080,4070,1940
20231019,114000,20625548630,4080,4085,4085,4080,459
20231019,113900,20623675735,4075,4075,4085,4070,3846
20231019,113800,20608000870,4070,4080,4080,4070,1634
20231019,113700,20601343160,4080,4075,4085,4065,502
20231019,113600,20599300440,4085,4090,4090,4055,9414
20231019,113500,20560999095,4085,4090,4095,4075,1946
20231019,113400,20553045235,4090,4090,4095,4080,7307
20231019,113300,20523171035,4095,4095,4100,4080,4691
20231019,113200,20503979050,4100,4090,4100,4085,1913
20231019,113100,20496149900,4090,4085,4090,4085,1611
20231019,113000,20489561660,4095,4105,4105,4090,3556
20231019,112900,20474986495,4110,4105,4115,4100,12135
20231019,112800,20425129690,4105,4095,4105,4090,8058
20231019,112700,20392106475,4100,4070,4100,4060,4033
20231019,112600,20375628900,4070,4065,4070,4055,3267
20231019,112500,20362360085,4065,4070,4070,4055,3475
20231019,112400,20348244130,4070,4080,4080,4060,2839
20231019,112300,20336715115,4080,4080,4080,4060,7847
20231019,112200,20304794865,4065,4080,4085,4065,10004
20231019,112100,20264043535,4080,4085,4085,4080,6267
20231019,112000,20238469695,4085,4100,4110,4085,16082
20231019,111900,20172659420,4105,4115,4115,4090,5942
20231019,111800,20148292380,4105,4090,4115,4085,18973
20231019,111700,20070578710,4090,4080,4095,4070,11313
20231019,111600,20024360660,4085,4075,4085,4070,4463
20231019,111500,20006152590,4070,4065,4070,4060,8534
20231019,111400,19971433900,4065,4055,4065,4050,3693
20231019,111300,19956448910,4045,4055,4065,4045,7384
20231019,111200,19926503530,4055,4050,4055,4045,3961
20231019,111100,19910460720,4045,4030,4045,4025,5740
20231019,111000,19887314035,4025,4030,4030,4025,4601
20231019,110900,19868789740,4025,4025,4030,4020,2537
20231019,110800,19858574175,4025,4030,4030,4015,3148
20231019,110700,19845910230,4030,4020,4030,4005,9824
20231019,110600,19806483860,4015,4015,4030,4005,20978
20231019,110500,19722373165,4015,4010,4030,4010,12999
20231019,110400,19670142105,4010,4035,4035,4005,24482
20231019,110300,19571927965,4035,4030,4035,4010,16907
20231019,110200,19503957565,4025,4020,4055,4010,42365
20231019,110100,19333498255,4020,4055,4060,4020,23521
20231019,110000,19238487790,4055,4055,4065,4050,28060
20231019,105900,19124767200,4050,4105,4105,4050,61391
20231019,105800,18874179590,4105,4120,4125,4100,19475
20231019,105700,18794125410,4125,4115,4130,4115,1729
20231019,105600,18786997690,4120,4110,4120,4105,2944
20231019,105500,18774896815,4110,4105,4115,4100,9943
20231019,105400,18734050165,4105,4105,4110,4100,11468
20231019,105300,18686967655,4105,4115,4120,4105,8582
20231019,105200,18651678825,4120,4125,4125,4115,5958
20231019,105100,18627134415,4125,4120,4130,4120,2017
20231019,105000,18618821310,4120,4140,4140,4120,5424
20231019,104900,18596445045,4135,4125,4150,4120,5220
20231019,104800,18574854465,4125,4115,4130,4115,687
20231019,104700,18572022700,4115,4120,4135,4115,11431
20231019,104600,18524901110,4120,4135,4140,4120,3538
20231019,104500,18510291655,4135,4115,4135,4115,3907
20231019,104400,18494192375,4115,4120,4120,4110,5865
20231019,104300,18470050095,4120,4125,4135,4120,3415
20231019,104200,18455962090,4125,4140,4145,4110,6160
20231019,104100,18430558470,4140,4145,4150,4135,4563
20231019,104000,18411662200,4145,4120,4145,4120,5145
20231019,103900,18390394610,4125,4140,4150,4115,11695
20231019,103800,18342051550,4140,4115,4155,4115,21278
20231019,103700,18254065810,4115,4110,4115,4100,15410
20231019,103600,18190816190,4105,4115,4120,4105,16817
20231019,103500,18121702100,4115,4120,4120,4110,4170
20231019,103400,18104553570,4120,4120,4125,4110,9265
20231019,103300,18066427980,4120,4120,4125,4110,5880
20231019,103200,18042211825,4120,4135,4135,4110,15571
20231019,103100,17977978630,4135,4120,4135,4110,12007
20231019,103000,17928417260,4120,4115,4125,4110,8099
20231019,102900,17895094435,4115,4105,4140,4100,11083
20231019,102800,17849409110,4110,4110,4115,4095,18921
20231019,102700,17771797550,4100,4140,4145,4090,65745
20231019,102600,17501415320,4145,4160,4160,4140,26797
20231019,102500,17390184610,4160,4170,4170,4160,17769
20231019,102400,17316189830,4170,4175,4185,4170,11967
20231019,102300,17266230570,4175,4180,4190,4175,8999
20231019,102200,17228640310,4180,4200,4205,4180,13215
20231019,102100,17173246880,4195,4200,4210,4190,27883
20231019,102000,17056071155,4200,4200,4200,4180,16706
20231019,101900,16986075980,4200,4195,4200,4185,21575
20231019,101800,16895618790,4205,4235,4240,4195,53523
20231019,101700,16669703215,4235,4160,4235,4155,122385
20231019,101600,16156460570,4165,4170,4175,4160,13606
20231019,101500,16099726050,4170,4170,4175,4160,14512
20231019,101400,16039254060,4165,4170,4180,4165,16260
20231019,101300,15971412615,4170,4175,4180,4165,9714
20231019,101200,15930882015,4180,4150,4180,4150,7244
20231019,101100,15900767375,4150,4155,4170,4140,15486
20231019,101000,15836477330,4155,4185,4190,4155,33306
20231019,100900,15697366805,4185,4180,4195,4175,39366
20231019,100800,15532607795,4185,4155,4185,4145,33510
20231019,100700,15393011675,4140,4145,4160,4140,19724
20231019,100600,15311185935,4150,4135,4155,4135,22235
20231019,100500,15219014605,4135,4130,4140,4120,26503
20231019,100400,15109587645,4130,4120,4135,4085,88330
20231019,100300,14746919070,4120,4180,4190,4120,105145
20231019,100200,14309859010,4185,4200,4210,4165,69421
20231019,100100,14019339540,4205,4185,4215,4175,80303
20231019,100000,13682251140,4175,4165,4190,4155,35955
20231019,095900,13532279860,4170,4175,4190,4165,33344
20231019,095800,13393063350,4180,4190,4190,4170,21022
20231019,095700,13305216940,4175,4155,4200,4150,61972
20231019,095600,13046384095,4160,4175,4195,4150,74062
20231019,095500,12737316305,4175,4210,4225,4175,139859
20231019,095400,12150882805,4210,4250,4270,4205,289521
20231019,095300,10922505975,4250,4250,4250,4250,0
20231019,095200,10922505975,4250,4195,4250,4185,98964
20231019,095100,10504164970,4210,4115,4250,4115,537958
20231019,095000,8249056480,4115,4075,4125,4070,61769
20231019,094900,7995878835,4075,4080,4085,4070,3533
20231019,094800,7981483105,4080,4080,4090,4075,3775
20231019,094700,7966086035,4075,4090,4090,4075,4104
20231019,094600,7949339255,4090,4080,4090,4075,19003
20231019,094500,7871767825,4080,4095,4095,4070,12546
20231019,094400,7820594365,4085,4105,4110,4080,33055
20231019,094300,7685141955,4105,4070,4105,4065,27338
20231019,094200,7573305190,4065,4070,4070,4065,4492
20231019,094100,7555027250,4070,4070,4085,4070,4700
20231019,094000,7535865090,4070,4075,4080,4070,12647
20231019,093900,7484362625,4080,4090,4095,4075,9562
20231019,093800,7445315555,4090,4070,4090,4065,5935
20231019,093700,7421124870,4075,4095,4105,4060,20951
20231019,093600,7335609975,4095,4110,4115,4095,41806
20231019,093500,7163882815,4105,4125,4130,4085,24660
20231019,093400,7062399680,4125,4075,4130,4075,78325
20231019,093300,6740751060,4070,4075,4080,4060,18261
20231019,093200,6666285060,4055,4055,4085,4000,58722
20231019,093100,6429276900,4055,4040,4060,4030,13261
20231019,093000,6375689665,4045,4070,4075,4040,19523
20231019,092900,6296504380,4065,4080,4085,4065,15984
20231019,092800,6231398210,4075,4060,4095,4050,18531
20231019,092700,6155812765,4060,4030,4060,4020,39088
20231019,092600,5998095325,4030,4065,4080,4030,99391
20231019,092500,5595167950,4065,4100,4100,4065,39740
20231019,092400,5433114960,4100,4090,4120,4090,37825
20231019,092300,5277805980,4090,4100,4110,4070,47026
20231019,092200,5085508825,4100,4155,4155,4095,87459
20231019,092100,4724801425,4150,4095,4155,4050,142232
20231019,092000,4141751525,4095,4140,4145,4080,129544
20231019,091900,3609819690,4140,4070,4150,4060,232870
20231019,091800,2653085465,4075,3980,4080,3980,96545
20231019,091700,2264889005,3985,3915,3985,3910,59694
20231019,091600,2029294070,3915,3920,3920,3910,2777
20231019,091500,2018412610,3920,3910,3920,3895,23201
20231019,091400,1927710025,3915,3895,3915,3885,15942
20231019,091300,1865537465,3895,3915,3915,3885,25875
20231019,091200,1764669240,3915,3910,3915,3885,25878
20231019,091100,1663691610,3915,3830,3925,3825,33511
20231019,091000,1533632660,3825,3770,3825,3760,13862
20231019,090900,1481124775,3775,3765,3775,3760,13747
20231019,090800,1429334285,3765,3790,3795,3760,24125
20231019,090700,1338314885,3790,3770,3795,3770,8234
20231019,090600,1307166885,3765,3765,3790,3755,22935
20231019,090500,1220583845,3780,3735,3780,3715,47919
20231019,090400,1041520400,3735,3755,3780,3735,36717
20231019,090300,903838840,3755,3755,3795,3750,28335
20231019,090200,797237365,3755,3770,3845,3735,36296
20231019,090100,660149880,3750,3765,3830,3750,43834
20231019,090000,493699070,3765,3865,3870,3755,127969