stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,190200,7638760320,3475,3475,3475,3475,27361
20231020,190100,7638760320,3475,3475,3475,3475,0
20231020,190000,7638760320,3475,3475,3475,3475,0
20231020,185900,7638760320,3475,3475,3475,3475,0
20231020,185800,7638760320,3475,3475,3475,3475,0
20231020,185700,7638760320,3475,3475,3475,3475,0
20231020,185600,7638760320,3475,3475,3475,3475,0
20231020,185500,7638760320,3475,3475,3475,3475,0
20231020,185400,7638760320,3475,3475,3475,3475,0
20231020,185300,7638760320,3475,3475,3475,3475,0
20231020,185200,7638760320,3475,3475,3475,3475,0
20231020,185100,7638760320,3475,3475,3475,3475,0
20231020,185000,7638760320,3475,3475,3475,3475,0
20231020,184900,7638760320,3475,3475,3475,3475,0
20231020,184800,7638760320,3475,3475,3475,3475,0
20231020,184700,7638760320,3475,3475,3475,3475,0
20231020,184600,7638760320,3475,3475,3475,3475,0
20231020,184500,7638760320,3475,3475,3475,3475,0
20231020,184400,7638760320,3475,3475,3475,3475,0
20231020,184300,7638760320,3475,3475,3475,3475,0
20231020,184200,7638760320,3475,3475,3475,3475,0
20231020,184100,7638760320,3475,3475,3475,3475,0
20231020,184000,7638760320,3475,3475,3475,3475,0
20231020,183900,7638760320,3475,3475,3475,3475,0
20231020,183800,7638760320,3475,3475,3475,3475,0
20231020,183700,7638760320,3475,3475,3475,3475,0
20231020,183600,7638760320,3475,3475,3475,3475,0
20231020,183500,7638760320,3475,3475,3475,3475,0
20231020,183400,7638760320,3475,3475,3475,3475,0
20231020,183300,7638760320,3475,3475,3475,3475,0
20231020,183200,7638760320,3475,3475,3475,3475,27361
20231020,183100,7638760320,3475,3475,3475,3475,0
20231020,183000,7638760320,3475,3475,3475,3475,0
20231020,182900,7638760320,3475,3475,3475,3475,0
20231020,182800,7638760320,3475,3475,3475,3475,0
20231020,182700,7638760320,3475,3475,3475,3475,0
20231020,182600,7638760320,3475,3475,3475,3475,0
20231020,182500,7638760320,3475,3475,3475,3475,0
20231020,182400,7638760320,3475,3475,3475,3475,0
20231020,182300,7638760320,3475,3475,3475,3475,0
20231020,182200,7638760320,3475,3475,3475,3475,0
20231020,182100,7638760320,3475,3475,3475,3475,0
20231020,182000,7638760320,3475,3475,3475,3475,0
20231020,181900,7638760320,3475,3475,3475,3475,0
20231020,181800,7638760320,3475,3475,3475,3475,0
20231020,181700,7638760320,3475,3475,3475,3475,0
20231020,181600,7638760320,3475,3475,3475,3475,0
20231020,181500,7638760320,3475,3475,3475,3475,0
20231020,181400,7638760320,3475,3475,3475,3475,0
20231020,181300,7638760320,3475,3475,3475,3475,0
20231020,181200,7638760320,3475,3475,3475,3475,0
20231020,181100,7638760320,3475,3475,3475,3475,0
20231020,181000,7638760320,3475,3475,3475,3475,0
20231020,180900,7638760320,3475,3475,3475,3475,0
20231020,180800,7638760320,3475,3475,3475,3475,0
20231020,180700,7638760320,3475,3475,3475,3475,0
20231020,180600,7638760320,3475,3475,3475,3475,0
20231020,180500,7638760320,3475,3475,3475,3475,0
20231020,180400,7638760320,3475,3475,3475,3475,0
20231020,180300,7638760320,3475,3475,3475,3475,0
20231020,180200,7638760320,3475,3475,3475,3475,27361
20231020,180100,7638760320,3475,3475,3475,3475,0
20231020,180000,7638760320,3475,3475,3475,3475,0
20231020,175900,7638760320,3475,3475,3475,3475,0
20231020,175800,7638760320,3475,3475,3475,3475,0
20231020,175700,7638760320,3475,3475,3475,3475,0
20231020,175600,7638760320,3475,3475,3475,3475,0
20231020,175500,7638760320,3475,3475,3475,3475,0
20231020,175400,7638760320,3475,3475,3475,3475,0
20231020,175300,7638760320,3475,3475,3475,3475,0
20231020,175200,7638760320,3475,3475,3475,3475,0
20231020,175100,7638760320,3475,3475,3475,3475,0
20231020,175000,7638760320,3475,3475,3475,3475,0
20231020,174900,7638760320,3475,3475,3475,3475,0
20231020,174800,7638760320,3475,3475,3475,3475,0
20231020,174700,7638760320,3475,3475,3475,3475,0
20231020,174600,7638760320,3475,3475,3475,3475,0
20231020,174500,7638760320,3475,3475,3475,3475,0
20231020,174400,7638760320,3475,3475,3475,3475,0
20231020,174300,7638760320,3475,3475,3475,3475,0
20231020,174200,7638760320,3475,3475,3475,3475,0
20231020,174100,7638760320,3475,3475,3475,3475,0
20231020,174000,7638760320,3475,3475,3475,3475,0
20231020,173900,7638760320,3475,3475,3475,3475,0
20231020,173800,7638760320,3475,3475,3475,3475,0
20231020,173700,7638760320,3475,3475,3475,3475,0
20231020,173600,7638760320,3475,3475,3475,3475,0
20231020,173500,7638760320,3475,3475,3475,3475,0
20231020,173400,7638760320,3475,3475,3475,3475,0
20231020,173300,7638760320,3475,3475,3475,3475,0
20231020,173200,7638760320,3475,3475,3475,3475,27361
20231020,173100,7638760320,3475,3475,3475,3475,0
20231020,173000,7638760320,3475,3475,3475,3475,0
20231020,172900,7638760320,3475,3475,3475,3475,0
20231020,172800,7638760320,3475,3475,3475,3475,0
20231020,172700,7638760320,3475,3475,3475,3475,0
20231020,172600,7638760320,3475,3475,3475,3475,0
20231020,172500,7638760320,3475,3475,3475,3475,0
20231020,172400,7638760320,3475,3475,3475,3475,0
20231020,172300,7638760320,3475,3475,3475,3475,0
20231020,172200,7638760320,3475,3475,3475,3475,0
20231020,172100,7638760320,3475,3475,3475,3475,0
20231020,172000,7638760320,3475,3475,3475,3475,0
20231020,171900,7638760320,3475,3475,3475,3475,0
20231020,171800,7638760320,3475,3475,3475,3475,0
20231020,171700,7638760320,3475,3475,3475,3475,0
20231020,171600,7638760320,3475,3475,3475,3475,0
20231020,171500,7638760320,3475,3475,3475,3475,0
20231020,171400,7638760320,3475,3475,3475,3475,0
20231020,171300,7638760320,3475,3475,3475,3475,0
20231020,171200,7638760320,3475,3475,3475,3475,0
20231020,171100,7638760320,3475,3475,3475,3475,0
20231020,171000,7638760320,3475,3475,3475,3475,0
20231020,170900,7638760320,3475,3475,3475,3475,0
20231020,170800,7638760320,3475,3475,3475,3475,0
20231020,170700,7638760320,3475,3475,3475,3475,0
20231020,170600,7638760320,3475,3475,3475,3475,0
20231020,170500,7638760320,3475,3475,3475,3475,0
20231020,170400,7638760320,3475,3475,3475,3475,0
20231020,170300,7638760320,3475,3475,3475,3475,0
20231020,170200,7638760320,3475,3475,3475,3475,27361
20231020,170100,7638760320,3475,3475,3475,3475,0
20231020,170000,7638760320,3475,3475,3475,3475,0
20231020,165900,7638760320,3475,3475,3475,3475,0
20231020,165800,7638760320,3475,3475,3475,3475,0
20231020,165700,7638760320,3475,3475,3475,3475,0
20231020,165600,7638760320,3475,3475,3475,3475,0
20231020,165500,7638760320,3475,3475,3475,3475,0
20231020,165400,7638760320,3475,3475,3475,3475,0
20231020,165300,7638760320,3475,3475,3475,3475,0
20231020,165200,7638760320,3475,3475,3475,3475,0
20231020,165100,7638760320,3475,3475,3475,3475,0
20231020,165000,7638760320,3475,3475,3475,3475,0
20231020,164900,7638760320,3475,3475,3475,3475,0
20231020,164800,7638760320,3475,3475,3475,3475,0
20231020,164700,7638760320,3475,3475,3475,3475,0
20231020,164600,7638760320,3475,3475,3475,3475,0
20231020,164500,7638760320,3475,3475,3475,3475,0
20231020,164400,7638760320,3475,3475,3475,3475,0
20231020,164300,7638760320,3475,3475,3475,3475,0
20231020,164200,7638760320,3475,3475,3475,3475,0
20231020,164100,7638760320,3475,3475,3475,3475,0
20231020,164000,7638760320,3475,3475,3475,3475,0
20231020,163900,7638760320,3475,3475,3475,3475,0
20231020,163800,7638760320,3475,3475,3475,3475,0
20231020,163700,7638760320,3475,3475,3475,3475,0
20231020,163600,7638760320,3475,3475,3475,3475,0
20231020,163500,7638760320,3475,3475,3475,3475,0
20231020,163400,7638760320,3475,3475,3475,3475,0
20231020,163300,7638760320,3475,3475,3475,3475,0
20231020,163200,7638760320,3475,3475,3475,3475,27361
20231020,163100,7638760320,3475,3475,3475,3475,0
20231020,163000,7638760320,3475,3475,3475,3475,0
20231020,162900,7638760320,3475,3475,3475,3475,0
20231020,162800,7638760320,3475,3475,3475,3475,0
20231020,162700,7638760320,3475,3475,3475,3475,0
20231020,162600,7638760320,3475,3475,3475,3475,0
20231020,162500,7638760320,3475,3475,3475,3475,0
20231020,162400,7638760320,3475,3475,3475,3475,0
20231020,162300,7638760320,3475,3475,3475,3475,0
20231020,162200,7638760320,3475,3475,3475,3475,0
20231020,162100,7638760320,3475,3475,3475,3475,0
20231020,162000,7638760320,3475,3475,3475,3475,0
20231020,161900,7638760320,3475,3475,3475,3475,0
20231020,161800,7638760320,3475,3475,3475,3475,0
20231020,161700,7638760320,3475,3475,3475,3475,0
20231020,161600,7638760320,3475,3475,3475,3475,0
20231020,161500,7638760320,3475,3475,3475,3475,0
20231020,161400,7638760320,3475,3475,3475,3475,0
20231020,161300,7638760320,3475,3475,3475,3475,0
20231020,161200,7638760320,3475,3475,3475,3475,0
20231020,161100,7638760320,3475,3475,3475,3475,0
20231020,161000,7638760320,3475,3475,3475,3475,0
20231020,160900,7638760320,3475,3475,3475,3475,0
20231020,160800,7638760320,3475,3475,3475,3475,0
20231020,160700,7638760320,3475,3475,3475,3475,0
20231020,160600,7638760320,3475,3475,3475,3475,0
20231020,160500,7638760320,3475,3475,3475,3475,0
20231020,160400,7638760320,3475,3475,3475,3475,0
20231020,160300,7638760320,3475,3475,3475,3475,0
20231020,160200,7638760320,3475,3475,3475,3475,27361
20231020,160100,7638760320,3475,3475,3475,3475,0
20231020,160000,7638760320,3475,3475,3475,3475,0
20231020,155900,7638760320,3475,3475,3475,3475,0
20231020,155800,7638760320,3475,3475,3475,3475,0
20231020,155700,7638760320,3475,3475,3475,3475,0
20231020,155600,7638760320,3475,3475,3475,3475,0
20231020,155500,7638760320,3475,3475,3475,3475,0
20231020,155400,7638760320,3475,3475,3475,3475,0
20231020,155300,7638760320,3475,3475,3475,3475,0
20231020,155200,7638760320,3475,3475,3475,3475,0
20231020,155100,7638760320,3475,3475,3475,3475,0
20231020,155000,7638760320,3475,3475,3475,3475,0
20231020,154900,7638760320,3475,3475,3475,3475,0
20231020,154800,7638760320,3475,3475,3475,3475,0
20231020,154700,7638760320,3475,3475,3475,3475,0
20231020,154600,7638760320,3475,3475,3475,3475,0
20231020,154500,7638760320,3475,3475,3475,3475,0
20231020,154400,7638760320,3475,3475,3475,3475,0
20231020,154300,7638760320,3475,3475,3475,3475,0
20231020,154200,7638760320,3475,3475,3475,3475,0
20231020,154100,7638760320,3475,3475,3475,3475,0
20231020,154000,7638760320,3475,3475,3475,3475,0
20231020,153900,7638760320,3475,3475,3475,3475,0
20231020,153800,7638760320,3475,3475,3475,3475,0
20231020,153700,7638760320,3475,3475,3475,3475,0
20231020,153600,7638760320,3475,3475,3475,3475,0
20231020,153500,7638760320,3475,3475,3475,3475,0
20231020,153400,7638760320,3475,3475,3475,3475,0
20231020,153300,7638760320,3475,3475,3475,3475,0
20231020,153200,7638760320,3475,3475,3475,3475,27361
20231020,153100,7638760320,3475,3475,3475,3475,0
20231020,153000,7638760320,3475,3475,3475,3475,27361
20231020,152900,7543680845,3495,3495,3495,3495,0
20231020,152800,7543680845,3495,3495,3495,3495,0
20231020,152700,7543680845,3495,3495,3495,3495,0
20231020,152600,7543680845,3495,3495,3495,3495,0
20231020,152500,7543680845,3495,3495,3495,3495,0
20231020,152400,7543680845,3495,3495,3495,3495,0
20231020,152300,7543680845,3495,3495,3495,3495,0
20231020,152200,7543680845,3495,3495,3495,3495,0
20231020,152100,7543680845,3495,3495,3495,3495,0
20231020,152000,7543680845,3495,3495,3495,3495,0
20231020,151900,7543680845,3495,3495,3495,3485,3460
20231020,151800,7531605000,3495,3495,3500,3485,2548
20231020,151700,7522708635,3490,3490,3495,3490,5718
20231020,151600,7502735405,3490,3490,3495,3485,5880
20231020,151500,7482227060,3490,3485,3495,3485,3590
20231020,151400,7469692335,3485,3490,3490,3485,4777
20231020,151300,7453041020,3490,3495,3495,3485,4582
20231020,151200,7437052395,3495,3500,3500,3490,1868
20231020,151100,7430524400,3485,3495,3500,3485,13426
20231020,151000,7383656735,3490,3490,3500,3485,6768
20231020,150900,7360021340,3495,3500,3500,3495,87
20231020,150800,7359716850,3500,3485,3500,3485,12721
20231020,150700,7315354290,3485,3485,3485,3480,8094
20231020,150600,7287176325,3485,3485,3490,3480,2208
20231020,150500,7279479175,3490,3490,3490,3485,991
20231020,150400,7276024910,3490,3485,3490,3485,668
20231020,150300,7273695525,3485,3500,3500,3480,6507
20231020,150200,7251027880,3500,3510,3510,3485,18803
20231020,150100,7185272470,3505,3515,3515,3505,6828
20231020,150000,7161310845,3515,3515,3515,3510,5990
20231020,145900,7140269740,3515,3525,3525,3515,8911
20231020,145800,7108898475,3525,3520,3530,3520,1993
20231020,145700,7101874145,3520,3525,3525,3520,7968
20231020,145600,7073806465,3525,3530,3530,3525,3461
20231020,145500,7061592305,3535,3530,3535,3530,371
20231020,145400,7060281370,3530,3535,3535,3525,419
20231020,145300,7058802890,3535,3530,3535,3525,1312
20231020,145200,7054176490,3530,3545,3545,3525,64
20231020,145100,7053950420,3540,3535,3540,3525,3451
20231020,145000,7041738595,3525,3540,3540,3525,1170
20231020,144900,7037602770,3540,3525,3545,3525,2446
20231020,144800,7028941885,3545,3535,3545,3520,2557
20231020,144700,7019928600,3545,3535,3545,3535,1852
20231020,144600,7013372070,3535,3525,3535,3520,2510
20231020,144500,7004520065,3520,3520,3525,3520,4190
20231020,144400,6989767340,3525,3525,3525,3520,2582
20231020,144300,6980675845,3525,3525,3525,3520,1211
20231020,144200,6976409125,3520,3525,3525,3520,1128
20231020,144100,6972434185,3530,3525,3530,3525,730
20231020,144000,6969860800,3525,3520,3530,3520,3195
20231020,143900,6958597440,3525,3530,3530,3520,1604
20231020,143800,6952948325,3525,3530,3530,3525,583
20231020,143700,6950892150,3530,3525,3530,3520,991
20231020,143600,6947400135,3525,3540,3540,3525,4297
20231020,143500,6932251325,3540,3540,3545,3530,5231
20231020,143400,6913774765,3540,3545,3550,3535,1248
20231020,143300,6909354760,3550,3555,3555,3545,862
20231020,143200,6906298370,3550,3555,3555,3545,202
20231020,143100,6905581965,3555,3555,3555,3550,123
20231020,143000,6905145225,3555,3555,3560,3545,319
20231020,142900,6904011190,3555,3555,3555,3550,351
20231020,142800,6902764260,3555,3555,3560,3555,1058
20231020,142700,6899002740,3560,3560,3565,3550,583
20231020,142600,6896932170,3565,3560,3565,3560,267
20231020,142500,6895981460,3560,3565,3570,3545,1005
20231020,142400,6892397810,3565,3555,3565,3535,5169
20231020,142300,6874024255,3560,3555,3560,3545,641
20231020,142200,6871747190,3555,3550,3560,3535,8205
20231020,142100,6842683595,3550,3535,3550,3525,2466
20231020,142000,6833958770,3540,3545,3545,3530,3249
20231020,141900,6822481715,3545,3545,3545,3540,41
20231020,141800,6822336395,3545,3535,3545,3530,1380
20231020,141700,6817456560,3535,3530,3535,3530,2025
20231020,141600,6810308300,3530,3530,3535,3530,1945
20231020,141500,6803442435,3530,3525,3530,3520,2354
20231020,141400,6795150500,3535,3530,3535,3530,352
20231020,141300,6793907930,3535,3535,3540,3530,75
20231020,141200,6793643080,3535,3525,3535,3525,348
20231020,141100,6792413900,3540,3510,3545,3510,3758
20231020,141000,6779171515,3520,3510,3520,3510,844
20231020,140900,6776206625,3515,3515,3515,3510,454
20231020,140800,6774611815,3510,3520,3520,3510,5165
20231020,140700,6756456500,3520,3520,3525,3515,2846
20231020,140600,6746445415,3525,3525,3525,3515,3728
20231020,140500,6733330145,3530,3530,3530,3525,495
20231020,140400,6731583320,3530,3525,3535,3515,10965
20231020,140300,6692948920,3525,3545,3550,3525,5040
20231020,140200,6675127375,3545,3570,3575,3545,12366
20231020,140100,6631118540,3570,3590,3590,3565,5336
20231020,140000,6612048060,3590,3590,3590,3580,1289
20231020,135900,6607426185,3590,3585,3595,3580,5277
20231020,135800,6588474950,3585,3580,3590,3580,1512
20231020,135700,6583053070,3585,3580,3585,3575,2530
20231020,135600,6574001440,3585,3590,3590,3575,1064
20231020,135500,6570190165,3585,3585,3590,3580,3078
20231020,135400,6559156770,3585,3575,3585,3575,2534
20231020,135300,6550087200,3580,3575,3580,3570,2978
20231020,135200,6539431740,3580,3580,3580,3575,607
20231020,135100,6537261525,3580,3575,3580,3565,2952
20231020,135000,6526721995,3575,3570,3575,3565,929
20231020,134900,6523408040,3570,3560,3570,3555,1676
20231020,134800,6517439220,3565,3575,3575,3565,2183
20231020,134700,6509649845,3575,3590,3590,3575,1835
20231020,134600,6503084075,3590,3580,3590,3580,1729
20231020,134500,6496889965,3580,3585,3590,3580,5390
20231020,134400,6477567440,3585,3585,3585,3580,3154
20231020,134300,6466269230,3585,3580,3585,3580,1012
20231020,134200,6462645820,3580,3580,3580,3575,1807
20231020,134100,6456177770,3585,3570,3585,3570,1866
20231020,134000,6449500980,3570,3550,3575,3550,5599
20231020,133900,6429558110,3555,3555,3555,3550,393
20231020,133800,6428161010,3560,3560,3560,3555,1120
20231020,133700,6424177405,3560,3560,3560,3555,1477
20231020,133600,6418920905,3555,3555,3560,3555,655
20231020,133500,6416591990,3555,3555,3555,3550,2208
20231020,133400,6408746965,3555,3545,3555,3540,4746
20231020,133300,6391905065,3540,3530,3545,3525,1656
20231020,133200,6386042225,3530,3515,3535,3515,2027
20231020,133100,6378886955,3530,3515,3530,3515,2672
20231020,133000,6369480620,3505,3515,3515,3505,6963
20231020,132900,6345051600,3515,3520,3520,3515,65
20231020,132800,6344822805,3520,3525,3525,3520,5836
20231020,132700,6324267815,3525,3530,3530,3525,2223
20231020,132600,6316424285,3525,3525,3530,3525,1297
20231020,132500,6311852200,3535,3535,3535,3535,3044
20231020,132400,6301091660,3540,3540,3540,3540,556
20231020,132300,6299123420,3540,3540,3545,3535,1091
20231020,132200,6295261695,3540,3545,3545,3540,1437
20231020,132100,6290174690,3545,3540,3545,3540,1651
20231020,132000,6284329495,3540,3530,3540,3530,5364
20231020,131900,6265355975,3535,3525,3535,3525,2959
20231020,131800,6254913200,3520,3520,3520,3515,3955
20231020,131700,6240992770,3520,3515,3520,3515,417
20231020,131600,6239527005,3515,3515,3520,3515,1346
20231020,131500,6234794410,3515,3515,3515,3515,18
20231020,131400,6234731140,3510,3520,3520,3510,720
20231020,131300,6232202050,3520,3515,3520,3510,3493
20231020,131200,6219923130,3510,3515,3515,3510,2143
20231020,131100,6212395485,3510,3515,3520,3510,2161
20231020,131000,6204803850,3520,3520,3520,3510,2295
20231020,130900,6196728380,3510,3530,3530,3510,2818
20231020,130800,6186819575,3530,3520,3530,3510,3895
20231020,130700,6173099145,3530,3530,3530,3510,3971
20231020,130600,6159114385,3530,3515,3530,3515,4140
20231020,130500,6144530305,3515,3515,3515,3515,738
20231020,130400,6141936235,3515,3505,3515,3505,3579
20231020,130300,6129364970,3500,3490,3500,3490,8549
20231020,130200,6099462065,3495,3495,3500,3490,2511
20231020,130100,6090687320,3495,3495,3495,3495,30
20231020,130000,6090582470,3495,3495,3500,3495,3892
20231020,125900,6076964985,3500,3495,3500,3495,3156
20231020,125800,6065922440,3500,3495,3500,3495,678
20231020,125700,6063550730,3500,3500,3500,3495,47
20231020,125600,6063386430,3500,3490,3500,3490,951
20231020,125500,6060061805,3495,3495,3500,3495,1696
20231020,125400,6054133745,3500,3495,3500,3490,939
20231020,125300,6050851975,3495,3500,3500,3490,352
20231020,125200,6049621170,3500,3500,3500,3495,645
20231020,125100,6047364275,3500,3485,3505,3480,3758
20231020,125000,6034264825,3485,3485,3485,3475,1093
20231020,124900,6030462000,3485,3485,3485,3485,403
20231020,124800,6029057545,3485,3485,3485,3470,120
20231020,124700,6028640335,3485,3470,3485,3465,3576
20231020,124600,6016247085,3470,3480,3485,3465,7421
20231020,124500,5990452340,3485,3485,3485,3480,441
20231020,124400,5988917055,3485,3485,3485,3480,272
20231020,124300,5987970235,3485,3485,3485,3475,331
20231020,124200,5986819070,3485,3475,3485,3470,832
20231020,124100,5983928345,3475,3475,3475,3470,1132
20231020,124000,5979996535,3475,3480,3480,3470,2357
20231020,123900,5971813285,3480,3495,3495,3480,4430
20231020,123800,5956374660,3500,3500,3500,3490,2055
20231020,123700,5949202600,3500,3500,3500,3500,213
20231020,123600,5948457100,3500,3510,3510,3490,6393
20231020,123500,5926088645,3510,3510,3510,3500,1264
20231020,123400,5921657610,3510,3505,3510,3500,943
20231020,123300,5918349295,3505,3500,3510,3495,1848
20231020,123200,5911878540,3500,3510,3515,3495,8067
20231020,123100,5883592600,3515,3505,3515,3500,4006
20231020,123000,5869551615,3500,3500,3505,3495,6120
20231020,122900,5848132610,3495,3490,3495,3490,1203
20231020,122800,5843928290,3495,3490,3495,3485,1403
20231020,122700,5839031915,3485,3485,3490,3485,1090
20231020,122600,5835231620,3485,3490,3490,3485,365
20231020,122500,5833958570,3490,3490,3490,3485,2085
20231020,122400,5826691435,3490,3485,3490,3485,1563
20231020,122300,5821244295,3480,3470,3485,3470,6098
20231020,122200,5800025815,3480,3470,3480,3470,141
20231020,122100,5799535155,3470,3470,3470,3470,782
20231020,122000,5796821615,3470,3470,3480,3470,3002
20231020,121900,5786397970,3470,3465,3470,3465,1040
20231020,121800,5782789275,3465,3475,3475,3465,2231
20231020,121700,5775051900,3470,3475,3475,3465,6329
20231020,121600,5753078745,3470,3470,3475,3470,1336
20231020,121500,5748441860,3470,3470,3470,3465,2475
20231020,121400,5739859870,3470,3475,3475,3470,1975
20231020,121300,5732999305,3475,3470,3475,3465,508
20231020,121200,5731236595,3470,3475,3475,3470,1388
20231020,121100,5726419235,3465,3475,3480,3460,5000
20231020,121000,5709066735,3475,3455,3475,3455,5654
20231020,120900,5689491205,3455,3455,3455,3450,1230
20231020,120800,5685242825,3455,3445,3455,3440,1882
20231020,120700,5678749895,3455,3435,3455,3430,6476
20231020,120600,5656467185,3430,3435,3445,3430,3252
20231020,120500,5645293665,3430,3445,3450,3430,1865
20231020,120400,5638877555,3445,3445,3445,3435,1598
20231020,120300,5633380870,3445,3430,3445,3430,966
20231020,120200,5630062415,3430,3430,3435,3430,3780
20231020,120100,5617092285,3435,3450,3455,3435,2841
20231020,120000,5607311690,3450,3445,3450,3435,1534
20231020,115900,5602022835,3445,3420,3445,3420,9730
20231020,115800,5568654340,3425,3425,3425,3425,169
20231020,115700,5568075515,3425,3420,3425,3420,835
20231020,115600,5565215650,3425,3415,3425,3415,4410
20231020,115500,5550135470,3415,3420,3420,3410,6345
20231020,115400,5528488850,3415,3420,3420,3415,1307
20231020,115300,5524022160,3420,3415,3420,3410,944
20231020,115200,5520798275,3420,3410,3420,3410,11377
20231020,115100,5481981135,3410,3405,3410,3405,1742
20231020,115000,5476046460,3405,3405,3410,3400,4993
20231020,114900,5459047320,3405,3405,3405,3400,3267
20231020,114800,5447924530,3405,3405,3410,3400,5399
20231020,114700,5429546460,3410,3410,3410,3405,1393
20231020,114600,5424796345,3410,3410,3410,3410,1436
20231020,114500,5419899585,3410,3420,3420,3410,641
20231020,114400,5417713125,3420,3410,3420,3410,2972
20231020,114300,5407570925,3410,3410,3420,3410,1111
20231020,114200,5403779715,3410,3415,3420,3410,2498
20231020,114100,5395256470,3415,3420,3420,3410,3200
20231020,114000,5384328645,3415,3405,3420,3405,1363
20231020,113900,5379674370,3425,3410,3425,3405,12946
20231020,113800,5335565520,3410,3410,3415,3410,6107
20231020,113700,5314728545,3410,3415,3420,3410,4116
20231020,113600,5300690045,3415,3430,3430,3415,10823
20231020,113500,5263726000,3430,3420,3430,3420,214
20231020,113400,5262993020,3420,3420,3420,3415,697
20231020,113300,5260609285,3420,3420,3435,3420,1664
20231020,113200,5254909105,3420,3425,3425,3420,2677
20231020,113100,5245751340,3425,3425,3430,3420,776
20231020,113000,5243092375,3420,3420,3420,3415,3848
20231020,112900,5229938585,3420,3425,3440,3420,10243
20231020,112800,5194875660,3425,3430,3430,3425,511
20231020,112700,5193123445,3430,3430,3430,3425,2441
20231020,112600,5184751890,3430,3435,3435,3425,1817
20231020,112500,5178512470,3430,3435,3445,3430,2226
20231020,112400,5170862600,3435,3430,3440,3425,6909
20231020,112300,5147161555,3430,3440,3450,3430,3733
20231020,112200,5134332510,3440,3430,3440,3425,2803
20231020,112100,5124718740,3430,3440,3440,3425,799
20231020,112000,5121978050,3440,3425,3440,3425,3928
20231020,111900,5108505335,3430,3430,3430,3430,713
20231020,111800,5106059745,3430,3420,3430,3415,545
20231020,111700,5104197515,3420,3420,3420,3420,2881
20231020,111600,5094344495,3420,3430,3430,3420,4722
20231020,111500,5078169680,3440,3435,3440,3425,1406
20231020,111400,5073340045,3435,3430,3440,3425,1395
20231020,111300,5068554720,3430,3440,3440,3420,12584
20231020,111200,5025460105,3440,3430,3440,3430,600
20231020,111100,5023400375,3430,3435,3440,3430,5033
20231020,111000,5006117575,3435,3445,3450,3435,1981
20231020,110900,4999301360,3445,3440,3445,3435,731
20231020,110800,4996785475,3445,3435,3445,3435,1546
20231020,110700,4991464710,3435,3440,3445,3435,5752
20231020,110600,4971691600,3440,3450,3450,3440,4433
20231020,110500,4956417550,3445,3460,3460,3445,6044
20231020,110400,4935557300,3460,3455,3460,3455,954
20231020,110300,4932259460,3455,3455,3460,3455,1332
20231020,110200,4927657385,3455,3455,3455,3455,150
20231020,110100,4927139135,3455,3450,3460,3450,1597
20231020,110000,4921623080,3450,3430,3450,3430,16211
20231020,105900,4865850890,3430,3430,3430,3430,6679
20231020,105800,4842941920,3430,3450,3450,3425,13734
20231020,105700,4795742400,3450,3455,3460,3450,5704
20231020,105600,4776063565,3450,3460,3460,3450,22975
20231020,105500,4696627735,3465,3460,3470,3460,3801
20231020,105400,4683471735,3465,3470,3470,3465,2312
20231020,105300,4675459990,3470,3475,3475,3460,1319
20231020,105200,4670891645,3460,3470,3475,3460,1314
20231020,105100,4666334260,3475,3460,3475,3455,2549
20231020,105000,4657499415,3475,3450,3480,3450,3603
20231020,104900,4645031240,3455,3480,3480,3445,4167
20231020,104800,4630631475,3485,3460,3485,3450,10041
20231020,104700,4595884305,3450,3440,3455,3440,4256
20231020,104600,4581209430,3445,3455,3460,3445,1913
20231020,104500,4574605670,3460,3435,3460,3430,9271
20231020,104400,4542762150,3435,3455,3455,3430,5734
20231020,104300,4523033450,3455,3460,3470,3450,5052
20231020,104200,4505575995,3460,3520,3525,3460,16450
20231020,104100,4448158650,3510,3530,3535,3505,5478
20231020,104000,4428927440,3535,3535,3540,3530,2815
20231020,103900,4418976580,3540,3510,3540,3505,7719
20231020,103800,4391811115,3510,3500,3510,3500,1391
20231020,103700,4386941330,3500,3495,3500,3495,964
20231020,103600,4383572080,3495,3495,3500,3495,1454
20231020,103500,4378487680,3495,3500,3500,3495,1132
20231020,103400,4374526335,3500,3495,3500,3495,2261
20231020,103300,4366617110,3495,3500,3500,3490,1904
20231020,103200,4359957370,3500,3475,3500,3475,5799
20231020,103100,4339720200,3485,3490,3490,3475,2490
20231020,103000,4331056555,3490,3490,3490,3490,1691
20231020,102900,4325154965,3490,3465,3490,3465,1001
20231020,102800,4321673975,3460,3475,3485,3460,6049
20231020,102700,4300652175,3475,3465,3475,3460,705
20231020,102600,4298205795,3460,3465,3470,3460,1158
20231020,102500,4294196170,3475,3480,3480,3465,3802
20231020,102400,4280983220,3480,3480,3480,3475,701
20231020,102300,4278544490,3475,3480,3490,3475,3647
20231020,102200,4265861620,3490,3485,3495,3480,1848
20231020,102100,4259419695,3475,3450,3475,3440,5044
20231020,102000,4241942490,3450,3405,3450,3400,33508
20231020,101900,4127285960,3405,3425,3430,3405,13119
20231020,101800,4082419090,3425,3415,3425,3400,26945
20231020,101700,3990517495,3415,3445,3450,3415,15938
20231020,101600,3935822190,3450,3455,3460,3450,3714
20231020,101500,3922998130,3460,3455,3465,3455,3808
20231020,101400,3909822445,3455,3465,3465,3455,1697
20231020,101300,3903948530,3465,3455,3470,3445,19119
20231020,101200,3837925535,3455,3465,3465,3455,7722
20231020,101100,3811218550,3470,3470,3485,3470,695
20231020,101000,3808806515,3470,3465,3475,3460,4528
20231020,100900,3793109800,3465,3460,3465,3460,4166
20231020,100800,3778691760,3460,3470,3480,3455,8616
20231020,100700,3748836160,3470,3490,3505,3465,15351
20231020,100600,3695505195,3505,3480,3505,3480,3806
20231020,100500,3682256710,3470,3475,3485,3470,3268
20231020,100400,3670904720,3485,3475,3485,3470,3180
20231020,100300,3659856835,3480,3505,3505,3470,3737
20231020,100200,3646843470,3500,3505,3515,3500,3456
20231020,100100,3634720535,3505,3490,3505,3465,11204
20231020,100000,3595721275,3485,3500,3500,3485,5618
20231020,095900,3576109260,3500,3490,3500,3490,1424
20231020,095800,3571135155,3490,3475,3490,3475,1834
20231020,095700,3564738795,3480,3475,3490,3465,3724
20231020,095600,3551815200,3490,3465,3490,3460,22470
20231020,095500,3473777530,3460,3480,3485,3460,9619
20231020,095400,3440420845,3480,3450,3485,3430,18590
20231020,095300,3376092250,3450,3460,3485,3450,30147
20231020,095200,3271695920,3460,3510,3510,3460,55197
20231020,095100,3078940985,3510,3515,3520,3510,2135
20231020,095000,3071446060,3515,3520,3520,3510,4673
20231020,094900,3055018390,3520,3530,3535,3515,7331
20231020,094800,3029208260,3530,3530,3530,3520,6170
20231020,094700,3007457360,3535,3530,3540,3525,5160
20231020,094600,2989220800,3535,3540,3540,3520,3123
20231020,094500,2978204465,3540,3525,3540,3525,10518
20231020,094400,2941080370,3525,3535,3535,3520,9058
20231020,094300,2909143740,3535,3535,3535,3530,3597
20231020,094200,2896445295,3535,3535,3540,3525,1929
20231020,094100,2889638645,3530,3560,3560,3520,2438
20231020,094000,2880992795,3520,3520,3565,3505,14755
20231020,093900,2829045755,3505,3530,3535,3500,27419
20231020,093800,2732868500,3530,3535,3580,3525,11820
20231020,093700,2691016640,3535,3565,3575,3535,29359
20231020,093600,2586856055,3565,3580,3580,3560,4112
20231020,093500,2572164650,3580,3575,3610,3565,4509
20231020,093400,2556056170,3575,3560,3615,3560,5315
20231020,093300,2537019450,3560,3585,3585,3555,4137
20231020,093200,2522286775,3570,3620,3620,3570,2749
20231020,093100,2512431145,3620,3625,3655,3605,8718
20231020,093000,2480703125,3625,3570,3625,3555,11056
20231020,092900,2441076290,3570,3570,3585,3555,5607
20231020,092800,2421093100,3585,3610,3610,3570,13430
20231020,092700,2372804215,3610,3600,3610,3580,4834
20231020,092600,2355441230,3600,3560,3605,3545,26406
20231020,092500,2261405395,3555,3540,3590,3540,12784
20231020,092400,2215956845,3540,3610,3610,3540,8300
20231020,092300,2186444535,3610,3575,3610,3545,22341
20231020,092200,2106875525,3560,3600,3600,3560,13640
20231020,092100,2058102800,3605,3645,3645,3580,14365
20231020,092000,2006424740,3645,3595,3645,3595,6855
20231020,091900,1981689735,3595,3605,3615,3590,4342
20231020,091800,1966058715,3615,3580,3615,3580,7639
20231020,091700,1938670845,3585,3625,3625,3580,19104
20231020,091600,1869900445,3630,3680,3680,3615,15517
20231020,091500,1813297435,3680,3660,3690,3660,18357
20231020,091400,1745799875,3660,3660,3675,3650,5667
20231020,091300,1725031740,3660,3640,3675,3635,21499
20231020,091200,1646574405,3640,3600,3640,3595,10296
20231020,091100,1609349090,3600,3560,3600,3555,17525
20231020,091000,1546670295,3580,3570,3580,3545,14615
20231020,090900,1494630405,3570,3550,3575,3535,34424
20231020,090800,1372553065,3565,3555,3590,3545,19132
20231020,090700,1304561915,3555,3575,3630,3555,35268
20231020,090600,1178016955,3575,3635,3640,3545,43208
20231020,090500,1023176130,3635,3670,3680,3620,42876
20231020,090400,866711085,3670,3505,3670,3505,82547
20231020,090300,572633135,3485,3485,3485,3485,0
20231020,090200,572633135,3485,3545,3550,3485,13780
20231020,090100,523991495,3540,3740,3790,3530,78059
20231020,090000,235989295,3740,3870,3870,3730,61539