stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190300,7028014630,3445,3445,3445,3445,19359
20231025,190200,7028014630,3445,3445,3445,3445,0
20231025,190100,7028014630,3445,3445,3445,3445,0
20231025,190000,7028014630,3445,3445,3445,3445,0
20231025,185900,7028014630,3445,3445,3445,3445,0
20231025,185800,7028014630,3445,3445,3445,3445,0
20231025,185700,7028014630,3445,3445,3445,3445,0
20231025,185600,7028014630,3445,3445,3445,3445,0
20231025,185500,7028014630,3445,3445,3445,3445,0
20231025,185400,7028014630,3445,3445,3445,3445,0
20231025,185300,7028014630,3445,3445,3445,3445,0
20231025,185200,7028014630,3445,3445,3445,3445,0
20231025,185100,7028014630,3445,3445,3445,3445,0
20231025,185000,7028014630,3445,3445,3445,3445,0
20231025,184900,7028014630,3445,3445,3445,3445,0
20231025,184800,7028014630,3445,3445,3445,3445,0
20231025,184700,7028014630,3445,3445,3445,3445,0
20231025,184600,7028014630,3445,3445,3445,3445,0
20231025,184500,7028014630,3445,3445,3445,3445,0
20231025,184400,7028014630,3445,3445,3445,3445,0
20231025,184300,7028014630,3445,3445,3445,3445,0
20231025,184200,7028014630,3445,3445,3445,3445,0
20231025,184100,7028014630,3445,3445,3445,3445,0
20231025,184000,7028014630,3445,3445,3445,3445,0
20231025,183900,7028014630,3445,3445,3445,3445,0
20231025,183800,7028014630,3445,3445,3445,3445,0
20231025,183700,7028014630,3445,3445,3445,3445,0
20231025,183600,7028014630,3445,3445,3445,3445,0
20231025,183500,7028014630,3445,3445,3445,3445,0
20231025,183400,7028014630,3445,3445,3445,3445,0
20231025,183300,7028014630,3445,3445,3445,3445,19359
20231025,183200,7028014630,3445,3445,3445,3445,0
20231025,183100,7028014630,3445,3445,3445,3445,0
20231025,183000,7028014630,3445,3445,3445,3445,0
20231025,182900,7028014630,3445,3445,3445,3445,0
20231025,182800,7028014630,3445,3445,3445,3445,0
20231025,182700,7028014630,3445,3445,3445,3445,0
20231025,182600,7028014630,3445,3445,3445,3445,0
20231025,182500,7028014630,3445,3445,3445,3445,0
20231025,182400,7028014630,3445,3445,3445,3445,0
20231025,182300,7028014630,3445,3445,3445,3445,0
20231025,182200,7028014630,3445,3445,3445,3445,0
20231025,182100,7028014630,3445,3445,3445,3445,0
20231025,182000,7028014630,3445,3445,3445,3445,0
20231025,181900,7028014630,3445,3445,3445,3445,0
20231025,181800,7028014630,3445,3445,3445,3445,0
20231025,181700,7028014630,3445,3445,3445,3445,0
20231025,181600,7028014630,3445,3445,3445,3445,0
20231025,181500,7028014630,3445,3445,3445,3445,0
20231025,181400,7028014630,3445,3445,3445,3445,0
20231025,181300,7028014630,3445,3445,3445,3445,0
20231025,181200,7028014630,3445,3445,3445,3445,0
20231025,181100,7028014630,3445,3445,3445,3445,0
20231025,181000,7028014630,3445,3445,3445,3445,0
20231025,180900,7028014630,3445,3445,3445,3445,0
20231025,180800,7028014630,3445,3445,3445,3445,0
20231025,180700,7028014630,3445,3445,3445,3445,0
20231025,180600,7028014630,3445,3445,3445,3445,0
20231025,180500,7028014630,3445,3445,3445,3445,0
20231025,180400,7028014630,3445,3445,3445,3445,0
20231025,180300,7028014630,3445,3445,3445,3445,19359
20231025,180200,7028014630,3445,3445,3445,3445,0
20231025,180100,7028014630,3445,3445,3445,3445,0
20231025,180000,7028014630,3445,3445,3445,3445,0
20231025,175900,7028014630,3445,3445,3445,3445,0
20231025,175800,7028014630,3445,3445,3445,3445,0
20231025,175700,7028014630,3445,3445,3445,3445,0
20231025,175600,7028014630,3445,3445,3445,3445,0
20231025,175500,7028014630,3445,3445,3445,3445,0
20231025,175400,7028014630,3445,3445,3445,3445,0
20231025,175300,7028014630,3445,3445,3445,3445,0
20231025,175200,7028014630,3445,3445,3445,3445,0
20231025,175100,7028014630,3445,3445,3445,3445,0
20231025,175000,7028014630,3445,3445,3445,3445,0
20231025,174900,7028014630,3445,3445,3445,3445,0
20231025,174800,7028014630,3445,3445,3445,3445,0
20231025,174700,7028014630,3445,3445,3445,3445,0
20231025,174600,7028014630,3445,3445,3445,3445,0
20231025,174500,7028014630,3445,3445,3445,3445,0
20231025,174400,7028014630,3445,3445,3445,3445,0
20231025,174300,7028014630,3445,3445,3445,3445,0
20231025,174200,7028014630,3445,3445,3445,3445,0
20231025,174100,7028014630,3445,3445,3445,3445,0
20231025,174000,7028014630,3445,3445,3445,3445,0
20231025,173900,7028014630,3445,3445,3445,3445,0
20231025,173800,7028014630,3445,3445,3445,3445,0
20231025,173700,7028014630,3445,3445,3445,3445,0
20231025,173600,7028014630,3445,3445,3445,3445,0
20231025,173500,7028014630,3445,3445,3445,3445,0
20231025,173400,7028014630,3445,3445,3445,3445,0
20231025,173300,7028014630,3445,3445,3445,3445,19359
20231025,173200,7028014630,3445,3445,3445,3445,0
20231025,173100,7028014630,3445,3445,3445,3445,0
20231025,173000,7028014630,3445,3445,3445,3445,0
20231025,172900,7028014630,3445,3445,3445,3445,0
20231025,172800,7028014630,3445,3445,3445,3445,0
20231025,172700,7028014630,3445,3445,3445,3445,0
20231025,172600,7028014630,3445,3445,3445,3445,0
20231025,172500,7028014630,3445,3445,3445,3445,0
20231025,172400,7028014630,3445,3445,3445,3445,0
20231025,172300,7028014630,3445,3445,3445,3445,0
20231025,172200,7028014630,3445,3445,3445,3445,0
20231025,172100,7028014630,3445,3445,3445,3445,0
20231025,172000,7028014630,3445,3445,3445,3445,0
20231025,171900,7028014630,3445,3445,3445,3445,0
20231025,171800,7028014630,3445,3445,3445,3445,0
20231025,171700,7028014630,3445,3445,3445,3445,0
20231025,171600,7028014630,3445,3445,3445,3445,0
20231025,171500,7028014630,3445,3445,3445,3445,0
20231025,171400,7028014630,3445,3445,3445,3445,0
20231025,171300,7028014630,3445,3445,3445,3445,0
20231025,171200,7028014630,3445,3445,3445,3445,0
20231025,171100,7028014630,3445,3445,3445,3445,0
20231025,171000,7028014630,3445,3445,3445,3445,0
20231025,170900,7028014630,3445,3445,3445,3445,0
20231025,170800,7028014630,3445,3445,3445,3445,0
20231025,170700,7028014630,3445,3445,3445,3445,0
20231025,170600,7028014630,3445,3445,3445,3445,0
20231025,170500,7028014630,3445,3445,3445,3445,0
20231025,170400,7028014630,3445,3445,3445,3445,0
20231025,170300,7028014630,3445,3445,3445,3445,19359
20231025,170200,7028014630,3445,3445,3445,3445,0
20231025,170100,7028014630,3445,3445,3445,3445,0
20231025,170000,7028014630,3445,3445,3445,3445,0
20231025,165900,7028014630,3445,3445,3445,3445,0
20231025,165800,7028014630,3445,3445,3445,3445,0
20231025,165700,7028014630,3445,3445,3445,3445,0
20231025,165600,7028014630,3445,3445,3445,3445,0
20231025,165500,7028014630,3445,3445,3445,3445,0
20231025,165400,7028014630,3445,3445,3445,3445,0
20231025,165300,7028014630,3445,3445,3445,3445,0
20231025,165200,7028014630,3445,3445,3445,3445,0
20231025,165100,7028014630,3445,3445,3445,3445,0
20231025,165000,7028014630,3445,3445,3445,3445,0
20231025,164900,7028014630,3445,3445,3445,3445,0
20231025,164800,7028014630,3445,3445,3445,3445,0
20231025,164700,7028014630,3445,3445,3445,3445,0
20231025,164600,7028014630,3445,3445,3445,3445,0
20231025,164500,7028014630,3445,3445,3445,3445,0
20231025,164400,7028014630,3445,3445,3445,3445,0
20231025,164300,7028014630,3445,3445,3445,3445,0
20231025,164200,7028014630,3445,3445,3445,3445,0
20231025,164100,7028014630,3445,3445,3445,3445,0
20231025,164000,7028014630,3445,3445,3445,3445,0
20231025,163900,7028014630,3445,3445,3445,3445,0
20231025,163800,7028014630,3445,3445,3445,3445,0
20231025,163700,7028014630,3445,3445,3445,3445,0
20231025,163600,7028014630,3445,3445,3445,3445,0
20231025,163500,7028014630,3445,3445,3445,3445,0
20231025,163400,7028014630,3445,3445,3445,3445,0
20231025,163300,7028014630,3445,3445,3445,3445,19359
20231025,163200,7028014630,3445,3445,3445,3445,0
20231025,163100,7028014630,3445,3445,3445,3445,0
20231025,163000,7028014630,3445,3445,3445,3445,0
20231025,162900,7028014630,3445,3445,3445,3445,0
20231025,162800,7028014630,3445,3445,3445,3445,0
20231025,162700,7028014630,3445,3445,3445,3445,0
20231025,162600,7028014630,3445,3445,3445,3445,0
20231025,162500,7028014630,3445,3445,3445,3445,0
20231025,162400,7028014630,3445,3445,3445,3445,0
20231025,162300,7028014630,3445,3445,3445,3445,0
20231025,162200,7028014630,3445,3445,3445,3445,0
20231025,162100,7028014630,3445,3445,3445,3445,0
20231025,162000,7028014630,3445,3445,3445,3445,0
20231025,161900,7028014630,3445,3445,3445,3445,0
20231025,161800,7028014630,3445,3445,3445,3445,0
20231025,161700,7028014630,3445,3445,3445,3445,0
20231025,161600,7028014630,3445,3445,3445,3445,0
20231025,161500,7028014630,3445,3445,3445,3445,0
20231025,161400,7028014630,3445,3445,3445,3445,0
20231025,161300,7028014630,3445,3445,3445,3445,0
20231025,161200,7028014630,3445,3445,3445,3445,0
20231025,161100,7028014630,3445,3445,3445,3445,0
20231025,161000,7028014630,3445,3445,3445,3445,0
20231025,160900,7028014630,3445,3445,3445,3445,0
20231025,160800,7028014630,3445,3445,3445,3445,0
20231025,160700,7028014630,3445,3445,3445,3445,0
20231025,160600,7028014630,3445,3445,3445,3445,0
20231025,160500,7028014630,3445,3445,3445,3445,0
20231025,160400,7028014630,3445,3445,3445,3445,0
20231025,160300,7028014630,3445,3445,3445,3445,19359
20231025,160200,7028014630,3445,3445,3445,3445,0
20231025,160100,7028014630,3445,3445,3445,3445,0
20231025,160000,7028014630,3445,3445,3445,3445,0
20231025,155900,7028014630,3445,3445,3445,3445,0
20231025,155800,7028014630,3445,3445,3445,3445,0
20231025,155700,7028014630,3445,3445,3445,3445,0
20231025,155600,7028014630,3445,3445,3445,3445,0
20231025,155500,7028014630,3445,3445,3445,3445,0
20231025,155400,7028014630,3445,3445,3445,3445,0
20231025,155300,7028014630,3445,3445,3445,3445,0
20231025,155200,7028014630,3445,3445,3445,3445,0
20231025,155100,7028014630,3445,3445,3445,3445,0
20231025,155000,7028014630,3445,3445,3445,3445,0
20231025,154900,7028014630,3445,3445,3445,3445,0
20231025,154800,7028014630,3445,3445,3445,3445,0
20231025,154700,7028014630,3445,3445,3445,3445,0
20231025,154600,7028014630,3445,3445,3445,3445,0
20231025,154500,7028014630,3445,3445,3445,3445,0
20231025,154400,7028014630,3445,3445,3445,3445,0
20231025,154300,7028014630,3445,3445,3445,3445,0
20231025,154200,7028014630,3445,3445,3445,3445,0
20231025,154100,7028014630,3445,3445,3445,3445,0
20231025,154000,7028014630,3445,3445,3445,3445,0
20231025,153900,7028014630,3445,3445,3445,3445,0
20231025,153800,7028014630,3445,3445,3445,3445,0
20231025,153700,7028014630,3445,3445,3445,3445,0
20231025,153600,7028014630,3445,3445,3445,3445,0
20231025,153500,7028014630,3445,3445,3445,3445,0
20231025,153400,7028014630,3445,3445,3445,3445,0
20231025,153300,7028014630,3445,3445,3445,3445,19359
20231025,153200,7028014630,3445,3445,3445,3445,0
20231025,153100,7028014630,3445,3445,3445,3445,0
20231025,153000,7028014630,3445,3445,3445,3445,19359
20231025,152900,6961322875,3440,3440,3440,3440,0
20231025,152800,6961322875,3440,3440,3440,3440,0
20231025,152700,6961322875,3440,3440,3440,3440,0
20231025,152600,6961322875,3440,3440,3440,3440,0
20231025,152500,6961322875,3440,3440,3440,3440,0
20231025,152400,6961322875,3440,3440,3440,3440,0
20231025,152300,6961322875,3440,3440,3440,3440,0
20231025,152200,6961322875,3440,3440,3440,3440,0
20231025,152100,6961322875,3440,3440,3440,3440,0
20231025,152000,6961322875,3440,3440,3440,3440,0
20231025,151900,6961322875,3440,3445,3445,3435,2560
20231025,151800,6952520575,3445,3440,3445,3440,4248
20231025,151700,6937899960,3440,3445,3455,3435,21638
20231025,151600,6863494060,3445,3440,3445,3440,1740
20231025,151500,6857507670,3440,3445,3460,3440,634
20231025,151400,6855323925,3455,3465,3470,3455,935
20231025,151300,6852084465,3465,3460,3465,3455,1734
20231025,151200,6846089750,3465,3445,3465,3445,2378
20231025,151100,6837884465,3440,3445,3450,3435,1778
20231025,151000,6831764820,3450,3435,3450,3435,506
20231025,150900,6830026620,3430,3450,3450,3430,459
20231025,150800,6828448790,3425,3435,3450,3425,21761
20231025,150700,6753630645,3435,3450,3450,3430,3361
20231025,150600,6742073695,3450,3435,3450,3435,382
20231025,150500,6740760850,3435,3450,3450,3435,8447
20231025,150400,6711708285,3455,3455,3455,3455,1100
20231025,150300,6707907785,3455,3450,3455,3450,275
20231025,150200,6706958535,3455,3450,3470,3450,1945
20231025,150100,6700245200,3450,3455,3460,3450,5154
20231025,150000,6682460495,3455,3460,3460,3455,4922
20231025,145900,6665435375,3460,3460,3460,3455,1677
20231025,145800,6659633150,3470,3460,3470,3460,767
20231025,145700,6656975810,3460,3455,3465,3450,1097
20231025,145600,6653180530,3455,3455,3465,3455,2549
20231025,145500,6644371155,3460,3465,3465,3460,67
20231025,145400,6644139080,3470,3455,3470,3450,142
20231025,145300,6643648415,3455,3465,3475,3450,1898
20231025,145200,6637068580,3465,3450,3470,3450,2401
20231025,145100,6628780005,3450,3465,3465,3450,1905
20231025,145000,6622184015,3465,3470,3470,3465,706
20231025,144900,6619734870,3470,3465,3470,3465,1105
20231025,144800,6615905175,3465,3450,3470,3450,974
20231025,144700,6612544485,3450,3470,3475,3440,1621
20231025,144600,6606945105,3470,3455,3470,3455,2103
20231025,144500,6599669655,3455,3435,3455,3435,7977
20231025,144400,6572133140,3435,3425,3435,3420,13000
20231025,144300,6527606595,3425,3430,3435,3425,3182
20231025,144200,6516707640,3440,3425,3440,3420,8327
20231025,144100,6488144645,3425,3440,3440,3425,1577
20231025,144000,6482737615,3440,3445,3445,3435,1740
20231025,143900,6476752145,3435,3455,3460,3435,2281
20231025,143800,6468886730,3460,3455,3460,3455,73
20231025,143700,6468634400,3455,3460,3460,3455,401
20231025,143600,6467247740,3460,3460,3460,3450,711
20231025,143500,6464792680,3460,3460,3460,3450,1766
20231025,143400,6458698370,3455,3455,3470,3455,2097
20231025,143300,6451432060,3470,3460,3470,3460,145
20231025,143200,6450930350,3480,3470,3480,3445,3528
20231025,143100,6438746270,3480,3475,3480,3475,404
20231025,143000,6437342365,3475,3480,3480,3460,3570
20231025,142900,6424919655,3480,3465,3480,3450,1617
20231025,142800,6419318470,3480,3470,3480,3465,998
20231025,142700,6415852405,3485,3460,3485,3455,552
20231025,142600,6413939795,3465,3470,3475,3450,6256
20231025,142500,6392238150,3475,3450,3475,3450,3183
20231025,142400,6381224470,3450,3475,3475,3430,4629
20231025,142300,6365311890,3455,3475,3475,3455,1576
20231025,142200,6359853555,3480,3505,3510,3395,42533
20231025,142100,6213149790,3510,3520,3520,3505,4111
20231025,142000,6198717570,3520,3515,3520,3515,869
20231025,141900,6195661950,3520,3520,3520,3510,183
20231025,141800,6195019000,3520,3515,3525,3515,597
20231025,141700,6192920335,3515,3530,3530,3515,1249
20231025,141600,6188530085,3520,3530,3530,3520,3490
20231025,141500,6176241010,3530,3530,3530,3525,1104
20231025,141400,6172344305,3530,3525,3530,3520,2710
20231025,141300,6162796595,3525,3520,3530,3520,3047
20231025,141200,6152058535,3520,3520,3520,3520,678
20231025,141100,6149671975,3515,3515,3515,3515,233
20231025,141000,6148852980,3520,3520,3520,3520,1189
20231025,140900,6144667700,3520,3515,3520,3515,1657
20231025,140800,6138838085,3520,3505,3520,3505,3072
20231025,140700,6128050615,3510,3510,3510,3510,317
20231025,140600,6126937945,3510,3510,3510,3495,332
20231025,140500,6125777425,3510,3495,3510,3485,968
20231025,140400,6122390945,3490,3495,3495,3490,2842
20231025,140300,6112460155,3495,3495,3495,3495,100
20231025,140200,6112110655,3495,3490,3495,3490,377
20231025,140100,6110794915,3490,3495,3495,3490,791
20231025,140000,6108034070,3495,3490,3495,3490,458
20231025,135900,6106435380,3495,3485,3495,3485,44
20231025,135800,6106281700,3495,3485,3495,3485,680
20231025,135700,6103911055,3490,3490,3490,3490,317
20231025,135600,6102804725,3495,3490,3495,3490,5
20231025,135500,6102787270,3495,3485,3495,3485,454
20231025,135400,6101202335,3490,3485,3490,3480,51
20231025,135300,6101024755,3490,3485,3490,3480,385
20231025,135200,6099684265,3490,3490,3495,3475,7267
20231025,135100,6074373800,3490,3490,3495,3485,1029
20231025,135000,6070782905,3485,3490,3490,3485,168
20231025,134900,6070197375,3490,3495,3495,3480,1370
20231025,134800,6065420585,3495,3485,3500,3485,2130
20231025,134700,6057989535,3480,3480,3485,3470,1756
20231025,134600,6051887925,3475,3470,3475,3470,1297
20231025,134500,6047385320,3475,3485,3485,3475,670
20231025,134400,6045056790,3485,3490,3490,3475,111
20231025,134300,6044670970,3480,3480,3495,3480,410
20231025,134200,6043244130,3495,3490,3495,3480,675
20231025,134100,6040889190,3490,3495,3495,3475,289
20231025,134000,6039882485,3495,3495,3495,3480,250
20231025,133900,6039012115,3495,3495,3495,3495,23
20231025,133800,6038931730,3500,3485,3500,3475,1513
20231025,133700,6033659590,3490,3485,3500,3485,69
20231025,133600,6033418735,3500,3495,3500,3485,1385
20231025,133500,6028586935,3500,3500,3500,3500,318
20231025,133400,6027473935,3500,3490,3500,3490,3081
20231025,133300,6016706600,3490,3485,3490,3485,218
20231025,133200,6015946205,3490,3485,3495,3485,956
20231025,133100,6012611860,3485,3485,3485,3470,565
20231025,133000,6010650470,3485,3485,3485,3470,93
20231025,132900,6010327180,3485,3480,3490,3470,325
20231025,132800,6009196585,3480,3485,3490,3480,211
20231025,132700,6008461770,3490,3485,3490,3465,980
20231025,132600,6005050675,3485,3480,3495,3470,603
20231025,132500,6002953865,3495,3495,3495,3490,2476
20231025,132400,5994300725,3495,3500,3500,3480,1249
20231025,132300,5989931640,3500,3500,3500,3485,380
20231025,132200,5988606395,3500,3490,3500,3485,944
20231025,132100,5985311150,3490,3480,3490,3475,1500
20231025,132000,5980086585,3480,3480,3480,3475,112
20231025,131900,5979696830,3480,3475,3485,3475,1258
20231025,131800,5975324450,3485,3485,3495,3475,2380
20231025,131700,5967031765,3485,3460,3485,3460,2682
20231025,131600,5957744415,3460,3440,3460,3440,1794
20231025,131500,5951569505,3460,3450,3460,3435,9267
20231025,131400,5919629820,3445,3445,3450,3430,5707
20231025,131300,5900045330,3450,3445,3460,3430,7568
20231025,131200,5873981920,3445,3455,3460,3440,4292
20231025,131100,5859187160,3465,3465,3465,3465,1388
20231025,131000,5854377740,3465,3465,3465,3450,3829
20231025,130900,5841161190,3465,3455,3465,3450,1283
20231025,130800,5836727650,3465,3450,3475,3440,11036
20231025,130700,5798633255,3450,3470,3485,3450,5742
20231025,130600,5778774600,3485,3490,3490,3465,858
20231025,130500,5775795100,3490,3485,3490,3470,3753
20231025,130400,5762753820,3485,3495,3495,3485,328
20231025,130300,5761609690,3495,3480,3495,3480,846
20231025,130200,5758660675,3485,3485,3490,3475,2008
20231025,130100,5751671520,3495,3495,3495,3485,1623
20231025,130000,5746006850,3510,3490,3515,3490,384
20231025,125900,5744661240,3500,3500,3500,3495,1522
20231025,125800,5739340985,3515,3515,3515,3500,1255
20231025,125700,5734947820,3500,3495,3515,3495,791
20231025,125600,5732172665,3495,3490,3510,3490,962
20231025,125500,5728808940,3490,3470,3490,3470,1268
20231025,125400,5724386350,3490,3470,3490,3470,5299
20231025,125300,5705958165,3475,3480,3490,3465,2824
20231025,125200,5696155310,3490,3485,3495,3480,2282
20231025,125100,5688205995,3495,3500,3500,3485,3945
20231025,125000,5674425465,3500,3515,3515,3500,1198
20231025,124900,5670227480,3505,3500,3520,3485,1345
20231025,124800,5665522005,3500,3520,3520,3490,7067
20231025,124700,5640787910,3510,3525,3525,3510,2136
20231025,124600,5633290520,3525,3510,3525,3505,3894
20231025,124500,5619604330,3510,3490,3510,3480,9078
20231025,124400,5587881910,3490,3480,3490,3480,1690
20231025,124300,5581991715,3495,3490,3495,3475,4161
20231025,124200,5567509880,3490,3495,3500,3470,7964
20231025,124100,5539746480,3490,3500,3510,3490,5202
20231025,124000,5521520025,3500,3480,3500,3480,14119
20231025,123900,5472188330,3480,3470,3480,3455,2701
20231025,123800,5462810150,3470,3450,3475,3440,8176
20231025,123700,5434555195,3455,3445,3470,3430,11435
20231025,123600,5395082320,3420,3500,3505,3390,60419
20231025,123500,5187077940,3500,3510,3515,3500,7141
20231025,123400,5162065315,3525,3520,3530,3500,16776
20231025,123300,5103183160,3525,3535,3540,3525,3927
20231025,123200,5089327675,3540,3540,3540,3535,1380
20231025,123100,5084449250,3540,3540,3545,3535,525
20231025,123000,5082590990,3545,3550,3550,3540,194
20231025,122900,5081903500,3555,3555,3560,3550,351
20231025,122800,5080657285,3560,3550,3560,3550,1518
20231025,122700,5075264780,3550,3550,3550,3540,3353
20231025,122600,5063363240,3550,3540,3550,3535,11466
20231025,122500,5022689475,3540,3535,3540,3530,1297
20231025,122400,5018105520,3535,3535,3535,3525,2610
20231025,122300,5008891890,3535,3535,3540,3530,2126
20231025,122200,5001373460,3540,3545,3545,3535,235
20231025,122100,5000542035,3545,3550,3550,3540,1532
20231025,122000,4995117375,3550,3550,3550,3550,288
20231025,121900,4994094975,3550,3550,3550,3545,404
20231025,121800,4992662405,3550,3545,3550,3540,774
20231025,121700,4989917655,3545,3540,3550,3540,3680
20231025,121600,4976879945,3540,3540,3545,3530,3110
20231025,121500,4965884045,3545,3545,3545,3535,1481
20231025,121400,4960644585,3540,3565,3565,3540,1095
20231025,121300,4956759620,3565,3570,3570,3550,62
20231025,121200,4956538920,3570,3580,3590,3520,14276
20231025,121100,4906034070,3580,3555,3580,3555,632
20231025,121000,4903784840,3555,3540,3560,3530,10908
20231025,120900,4865166170,3540,3545,3545,3535,928
20231025,120800,4861879205,3545,3540,3560,3535,8459
20231025,120700,4831923140,3560,3565,3565,3545,12974
20231025,120600,4785848545,3565,3555,3565,3555,1173
20231025,120500,4781676250,3555,3575,3580,3555,13383
20231025,120400,4733976700,3575,3575,3580,3575,515
20231025,120300,4732135230,3575,3575,3575,3570,2433
20231025,120200,4723438650,3575,3570,3575,3570,1285
20231025,120100,4718849840,3575,3585,3585,3575,4389
20231025,120000,4703149685,3595,3595,3595,3595,101
20231025,115900,4702786590,3595,3590,3600,3585,3241
20231025,115800,4691151985,3605,3605,3605,3605,100
20231025,115700,4690791485,3610,3610,3610,3610,113
20231025,115600,4690383555,3610,3610,3610,3590,135
20231025,115500,4689898825,3590,3620,3620,3590,5763
20231025,115400,4669178095,3620,3615,3620,3600,465
20231025,115300,4667501995,3625,3625,3625,3625,55
20231025,115200,4667302620,3620,3615,3620,3615,238
20231025,115100,4666441555,3620,3620,3620,3620,62
20231025,115000,4666217115,3620,3615,3620,3615,944
20231025,114900,4662802800,3610,3605,3610,3605,26
20231025,114800,4662708950,3610,3615,3615,3605,548
20231025,114700,4660729320,3615,3605,3615,3600,2415
20231025,114600,4652028335,3605,3605,3605,3600,3804
20231025,114500,4638322350,3615,3615,3615,3605,25
20231025,114400,4638232195,3620,3615,3620,3605,463
20231025,114300,4636559695,3630,3615,3630,3615,32
20231025,114200,4636443985,3615,3625,3625,3615,11430
20231025,114100,4595032400,3635,3635,3635,3635,259
20231025,114000,4594090935,3635,3625,3635,3625,248
20231025,113900,4593191215,3625,3635,3635,3625,56
20231025,113800,4592988205,3635,3635,3635,3635,3
20231025,113700,4592977300,3630,3630,3630,3630,219
20231025,113600,4592182330,3630,3640,3640,3630,862
20231025,113500,4589053100,3635,3635,3640,3635,723
20231025,113400,4586424990,3640,3625,3640,3625,2675
20231025,113300,4576721920,3640,3640,3640,3625,801
20231025,113200,4573810525,3645,3640,3645,3640,958
20231025,113100,4570323390,3645,3640,3645,3625,1706
20231025,113000,4564116275,3640,3635,3640,3625,1295
20231025,112900,4559408075,3635,3630,3635,3630,782
20231025,112800,4556568350,3635,3635,3640,3635,2116
20231025,112700,4548874185,3635,3630,3635,3625,1369
20231025,112600,4543904570,3630,3620,3630,3620,3562
20231025,112500,4530981875,3625,3625,3630,3620,1425
20231025,112400,4525821115,3630,3620,3630,3605,7196
20231025,112300,4499784665,3625,3630,3630,3620,738
20231025,112200,4497109040,3620,3615,3630,3615,1263
20231025,112100,4492533460,3615,3610,3615,3610,2592
20231025,112000,4483170700,3610,3610,3610,3610,3
20231025,111900,4483159870,3615,3610,3615,3610,305
20231025,111800,4482058805,3605,3615,3615,3605,574
20231025,111700,4479989055,3615,3610,3615,3610,834
20231025,111600,4476978295,3615,3615,3615,3615,1092
20231025,111500,4473030715,3615,3595,3615,3595,3440
20231025,111400,4460636960,3600,3600,3600,3600,205
20231025,111300,4459898960,3600,3585,3600,3585,565
20231025,111200,4457870605,3590,3590,3590,3585,248
20231025,111100,4456980290,3600,3600,3600,3600,638
20231025,111000,4454683490,3600,3595,3600,3590,635
20231025,110900,4452402310,3595,3595,3595,3595,142
20231025,110800,4451891820,3595,3595,3595,3595,455
20231025,110700,4450256095,3595,3585,3595,3585,1056
20231025,110600,4446465670,3590,3590,3595,3585,25
20231025,110500,4446376020,3595,3590,3595,3590,425
20231025,110400,4444848890,3600,3600,3600,3600,0
20231025,110300,4444848890,3600,3585,3600,3585,1614
20231025,110200,4439046100,3585,3585,3585,3580,410
20231025,110100,4437576510,3595,3595,3600,3585,1466
20231025,110000,4432314180,3595,3590,3595,3590,238
20231025,105900,4431459750,3590,3590,3590,3585,526
20231025,105800,4429573490,3590,3585,3590,3570,2657
20231025,105700,4420063120,3590,3580,3590,3580,538
20231025,105600,4418133725,3585,3580,3585,3570,1003
20231025,105500,4414547295,3580,3570,3585,3570,4166
20231025,105400,4399671790,3570,3590,3590,3560,6907
20231025,105300,4375015015,3585,3585,3585,3575,2487
20231025,105200,4366104510,3585,3580,3585,3580,876
20231025,105100,4362967350,3585,3585,3590,3580,948
20231025,105000,4359570285,3585,3585,3590,3580,453
20231025,104900,4357946280,3590,3590,3590,3585,1249
20231025,104800,4353466190,3590,3610,3610,3585,496
20231025,104700,4351684410,3610,3595,3610,3580,1237
20231025,104600,4347245705,3590,3580,3590,3575,1816
20231025,104500,4340740045,3585,3580,3585,3575,1389
20231025,104400,4335771000,3585,3575,3585,3570,2092
20231025,104300,4328295235,3585,3585,3585,3570,3874
20231025,104200,4314430150,3585,3595,3600,3580,4563
20231025,104100,4298058110,3595,3600,3600,3595,1867
20231025,104000,4291345770,3600,3600,3600,3595,1560
20231025,103900,4285729780,3600,3595,3610,3590,3784
20231025,103800,4272125865,3595,3605,3615,3595,2571
20231025,103700,4262871450,3615,3620,3620,3610,371
20231025,103600,4261528585,3620,3625,3625,3620,13
20231025,103500,4261481485,3620,3615,3620,3600,2756
20231025,103400,4251537100,3615,3620,3630,3605,4067
20231025,103300,4236837850,3630,3625,3635,3615,2373
20231025,103200,4228237775,3635,3630,3635,3630,3361
20231025,103100,4216027385,3625,3625,3635,3620,6921
20231025,103000,4190935340,3625,3625,3625,3615,2885
20231025,102900,4180499095,3625,3615,3625,3615,1002
20231025,102800,4176873760,3620,3610,3620,3605,1089
20231025,102700,4172946470,3610,3610,3620,3605,841
20231025,102600,4169910485,3610,3625,3625,3605,2041
20231025,102500,4162528810,3625,3620,3625,3620,3330
20231025,102400,4150471115,3620,3615,3620,3610,3008
20231025,102300,4139610560,3615,3615,3620,3615,1380
20231025,102200,4134621690,3620,3620,3620,3620,778
20231025,102100,4131805330,3615,3615,3625,3615,762
20231025,102000,4129044520,3625,3625,3630,3615,1383
20231025,101900,4124030630,3630,3625,3630,3610,2948
20231025,101800,4113344465,3620,3620,3635,3615,5655
20231025,101700,4092824570,3625,3610,3625,3605,8207
20231025,101600,4063172785,3610,3590,3610,3590,11694
20231025,101500,4021071825,3595,3595,3595,3590,3766
20231025,101400,4007546805,3595,3585,3595,3575,1638
20231025,101300,4001668705,3595,3585,3595,3570,1268
20231025,101200,3997122240,3585,3585,3590,3570,2149
20231025,101100,3989429035,3585,3600,3600,3585,2982
20231025,101000,3978722610,3600,3565,3600,3560,13934
20231025,100900,3928925380,3570,3575,3575,3550,3950
20231025,100800,3914871070,3575,3575,3585,3570,4389
20231025,100700,3899167620,3575,3555,3580,3545,15829
20231025,100600,3842816660,3555,3575,3575,3545,14912
20231025,100500,3789776625,3575,3565,3580,3560,15834
20231025,100400,3733326975,3565,3580,3585,3560,18669
20231025,100300,3666714130,3580,3605,3610,3580,30801
20231025,100200,3555875010,3610,3620,3625,3610,13242
20231025,100100,3507987670,3620,3625,3625,3620,808
20231025,100000,3505059720,3625,3625,3630,3620,1914
20231025,095900,3498126475,3630,3640,3640,3630,4674
20231025,095800,3481145335,3640,3630,3640,3630,2624
20231025,095700,3471608090,3630,3615,3630,3615,1973
20231025,095600,3464465770,3620,3615,3620,3615,6859
20231025,095500,3439666300,3620,3635,3635,3620,4907
20231025,095400,3421890990,3635,3620,3635,3620,961
20231025,095300,3418404980,3620,3620,3625,3615,2256
20231025,095200,3410237870,3620,3625,3630,3620,7482
20231025,095100,3383127210,3625,3635,3635,3625,3066
20231025,095000,3371996650,3635,3655,3660,3630,6642
20231025,094900,3347805410,3655,3655,3660,3650,666
20231025,094800,3345371230,3660,3655,3660,3650,3802
20231025,094700,3331481755,3660,3655,3660,3650,1259
20231025,094600,3326882495,3665,3660,3670,3660,2230
20231025,094500,3318715085,3660,3675,3675,3660,5103
20231025,094400,3300011080,3660,3680,3685,3655,9620
20231025,094300,3264760055,3680,3660,3680,3650,4229
20231025,094200,3249241800,3645,3670,3670,3645,224
20231025,094100,3248424005,3675,3665,3675,3640,7464
20231025,094000,3221079690,3660,3630,3670,3630,7658
20231025,093900,3193138285,3635,3620,3635,3620,5124
20231025,093800,3174563860,3620,3620,3620,3615,2323
20231025,093700,3166161225,3620,3630,3630,3620,3504
20231025,093600,3153463970,3625,3615,3630,3615,2794
20231025,093500,3143340160,3630,3610,3630,3610,870
20231025,093400,3140191970,3605,3610,3620,3600,6252
20231025,093300,3117633510,3605,3610,3630,3600,9869
20231025,093200,3082054325,3610,3635,3640,3610,23194
20231025,093100,2998111115,3640,3650,3650,3630,11278
20231025,093000,2957065785,3640,3660,3660,3640,9861
20231025,092900,2921100530,3660,3670,3670,3650,807
20231025,092800,2918150815,3650,3640,3655,3640,7824
20231025,092700,2889573560,3645,3655,3655,3645,5808
20231025,092600,2868388950,3650,3670,3680,3650,10179
20231025,092500,2831132085,3655,3670,3690,3650,18100
20231025,092400,2764646365,3680,3650,3680,3645,4393
20231025,092300,2748568340,3655,3655,3660,3645,7828
20231025,092200,2719976170,3650,3650,3655,3645,6058
20231025,092100,2697880185,3650,3645,3670,3640,5246
20231025,092000,2678728380,3650,3640,3660,3630,5144
20231025,091900,2659991690,3640,3610,3650,3610,5218
20231025,091800,2641059765,3630,3635,3635,3600,28410
20231025,091700,2538321545,3630,3670,3680,3630,38185
20231025,091600,2398980280,3670,3700,3710,3670,9007
20231025,091500,2365745370,3710,3670,3710,3665,9746
20231025,091400,2329844250,3675,3680,3690,3665,10246
20231025,091300,2292144100,3690,3730,3730,3690,18966
20231025,091200,2221874350,3730,3735,3740,3710,19680
20231025,091100,2148430760,3740,3705,3740,3695,10086
20231025,091000,2110840435,3705,3665,3710,3660,13493
20231025,090900,2061152710,3665,3705,3710,3660,20921
20231025,090800,1983993685,3700,3710,3720,3700,13245
20231025,090700,1934875430,3710,3670,3740,3660,25149
20231025,090600,1841841050,3670,3745,3750,3650,70682
20231025,090500,1579713640,3740,3780,3800,3740,45440
20231025,090400,1408535400,3780,3790,3790,3735,42300
20231025,090300,1249171250,3790,3770,3840,3760,81635
20231025,090200,938064405,3770,3735,3770,3720,42592
20231025,090100,778705575,3720,3845,3865,3700,82363
20231025,090000,467131555,3845,3690,3870,3670,124856