stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,194000,2084216874,2220,2220,2220,2220,25200
20241025,193900,2084216874,2220,2220,2220,2220,0
20241025,193800,2084216874,2220,2220,2220,2220,0
20241025,193700,2084216874,2220,2220,2220,2220,0
20241025,193600,2084216874,2220,2220,2220,2220,0
20241025,193500,2084216874,2220,2220,2220,2220,0
20241025,193400,2084216874,2220,2220,2220,2220,0
20241025,193300,2084216874,2220,2220,2220,2220,0
20241025,193200,2084216874,2220,2220,2220,2220,0
20241025,193100,2084216874,2220,2220,2220,2220,0
20241025,193000,2084216874,2220,2220,2220,2220,0
20241025,192900,2084216874,2220,2220,2220,2220,0
20241025,192800,2084216874,2220,2220,2220,2220,0
20241025,192700,2084216874,2220,2220,2220,2220,0
20241025,192600,2084216874,2220,2220,2220,2220,0
20241025,192500,2084216874,2220,2220,2220,2220,0
20241025,192400,2084216874,2220,2220,2220,2220,0
20241025,192300,2084216874,2220,2220,2220,2220,0
20241025,192200,2084216874,2220,2220,2220,2220,0
20241025,192100,2084216874,2220,2220,2220,2220,0
20241025,192000,2084216874,2220,2220,2220,2220,0
20241025,191900,2084216874,2220,2220,2220,2220,0
20241025,191800,2084216874,2220,2220,2220,2220,0
20241025,191700,2084216874,2220,2220,2220,2220,0
20241025,191600,2084216874,2220,2220,2220,2220,0
20241025,191500,2084216874,2220,2220,2220,2220,0
20241025,191400,2084216874,2220,2220,2220,2220,0
20241025,191300,2084216874,2220,2220,2220,2220,0
20241025,191200,2084216874,2220,2220,2220,2220,0
20241025,191100,2084216874,2220,2220,2220,2220,0
20241025,191000,2084216874,2220,2220,2220,2220,25200
20241025,190900,2084216874,2220,2220,2220,2220,0
20241025,190800,2084216874,2220,2220,2220,2220,0
20241025,190700,2084216874,2220,2220,2220,2220,0
20241025,190600,2084216874,2220,2220,2220,2220,0
20241025,190500,2084216874,2220,2220,2220,2220,0
20241025,190400,2084216874,2220,2220,2220,2220,0
20241025,190300,2084216874,2220,2220,2220,2220,0
20241025,190200,2084216874,2220,2220,2220,2220,0
20241025,190100,2084216874,2220,2220,2220,2220,0
20241025,190000,2084216874,2220,2220,2220,2220,0
20241025,185900,2084216874,2220,2220,2220,2220,0
20241025,185800,2084216874,2220,2220,2220,2220,0
20241025,185700,2084216874,2220,2220,2220,2220,0
20241025,185600,2084216874,2220,2220,2220,2220,0
20241025,185500,2084216874,2220,2220,2220,2220,0
20241025,185400,2084216874,2220,2220,2220,2220,0
20241025,185300,2084216874,2220,2220,2220,2220,0
20241025,185200,2084216874,2220,2220,2220,2220,0
20241025,185100,2084216874,2220,2220,2220,2220,0
20241025,185000,2084216874,2220,2220,2220,2220,0
20241025,184900,2084216874,2220,2220,2220,2220,0
20241025,184800,2084216874,2220,2220,2220,2220,0
20241025,184700,2084216874,2220,2220,2220,2220,0
20241025,184600,2084216874,2220,2220,2220,2220,0
20241025,184500,2084216874,2220,2220,2220,2220,0
20241025,184400,2084216874,2220,2220,2220,2220,0
20241025,184300,2084216874,2220,2220,2220,2220,0
20241025,184200,2084216874,2220,2220,2220,2220,0
20241025,184100,2084216874,2220,2220,2220,2220,0
20241025,184000,2084216874,2220,2220,2220,2220,25200
20241025,183900,2084216874,2220,2220,2220,2220,0
20241025,183800,2084216874,2220,2220,2220,2220,0
20241025,183700,2084216874,2220,2220,2220,2220,0
20241025,183600,2084216874,2220,2220,2220,2220,0
20241025,183500,2084216874,2220,2220,2220,2220,0
20241025,183400,2084216874,2220,2220,2220,2220,0
20241025,183300,2084216874,2220,2220,2220,2220,0
20241025,183200,2084216874,2220,2220,2220,2220,0
20241025,183100,2084216874,2220,2220,2220,2220,0
20241025,183000,2084216874,2220,2220,2220,2220,0
20241025,182900,2084216874,2220,2220,2220,2220,0
20241025,182800,2084216874,2220,2220,2220,2220,0
20241025,182700,2084216874,2220,2220,2220,2220,0
20241025,182600,2084216874,2220,2220,2220,2220,0
20241025,182500,2084216874,2220,2220,2220,2220,0
20241025,182400,2084216874,2220,2220,2220,2220,0
20241025,182300,2084216874,2220,2220,2220,2220,0
20241025,182200,2084216874,2220,2220,2220,2220,0
20241025,182100,2084216874,2220,2220,2220,2220,0
20241025,182000,2084216874,2220,2220,2220,2220,0
20241025,181900,2084216874,2220,2220,2220,2220,0
20241025,181800,2084216874,2220,2220,2220,2220,0
20241025,181700,2084216874,2220,2220,2220,2220,0
20241025,181600,2084216874,2220,2220,2220,2220,0
20241025,181500,2084216874,2220,2220,2220,2220,0
20241025,181400,2084216874,2220,2220,2220,2220,0
20241025,181300,2084216874,2220,2220,2220,2220,0
20241025,181200,2084216874,2220,2220,2220,2220,0
20241025,181100,2084216874,2220,2220,2220,2220,0
20241025,181000,2084216874,2220,2220,2220,2220,25200
20241025,180900,2084216874,2220,2220,2220,2220,0
20241025,180800,2084216874,2220,2220,2220,2220,0
20241025,180700,2084216874,2220,2220,2220,2220,0
20241025,180600,2084216874,2220,2220,2220,2220,0
20241025,180500,2084216874,2220,2220,2220,2220,0
20241025,180400,2084216874,2220,2220,2220,2220,0
20241025,180300,2084216874,2220,2220,2220,2220,0
20241025,180200,2084216874,2220,2220,2220,2220,0
20241025,180100,2084216874,2220,2220,2220,2220,0
20241025,180000,2084216874,2220,2220,2220,2220,0
20241025,175900,2084216874,2220,2220,2220,2220,0
20241025,175800,2084216874,2220,2220,2220,2220,0
20241025,175700,2084216874,2220,2220,2220,2220,0
20241025,175600,2084216874,2220,2220,2220,2220,0
20241025,175500,2084216874,2220,2220,2220,2220,0
20241025,175400,2084216874,2220,2220,2220,2220,0
20241025,175300,2084216874,2220,2220,2220,2220,0
20241025,175200,2084216874,2220,2220,2220,2220,0
20241025,175100,2084216874,2220,2220,2220,2220,0
20241025,175000,2084216874,2220,2220,2220,2220,0
20241025,174900,2084216874,2220,2220,2220,2220,0
20241025,174800,2084216874,2220,2220,2220,2220,0
20241025,174700,2084216874,2220,2220,2220,2220,0
20241025,174600,2084216874,2220,2220,2220,2220,0
20241025,174500,2084216874,2220,2220,2220,2220,0
20241025,174400,2084216874,2220,2220,2220,2220,0
20241025,174300,2084216874,2220,2220,2220,2220,0
20241025,174200,2084216874,2220,2220,2220,2220,0
20241025,174100,2084216874,2220,2220,2220,2220,0
20241025,174000,2084216874,2220,2220,2220,2220,25200
20241025,173900,2084216874,2220,2220,2220,2220,0
20241025,173800,2084216874,2220,2220,2220,2220,0
20241025,173700,2084216874,2220,2220,2220,2220,0
20241025,173600,2084216874,2220,2220,2220,2220,0
20241025,173500,2084216874,2220,2220,2220,2220,0
20241025,173400,2084216874,2220,2220,2220,2220,0
20241025,173300,2084216874,2220,2220,2220,2220,0
20241025,173200,2084216874,2220,2220,2220,2220,0
20241025,173100,2084216874,2220,2220,2220,2220,0
20241025,173000,2084216874,2220,2220,2220,2220,0
20241025,172900,2084216874,2220,2220,2220,2220,0
20241025,172800,2084216874,2220,2220,2220,2220,0
20241025,172700,2084216874,2220,2220,2220,2220,0
20241025,172600,2084216874,2220,2220,2220,2220,0
20241025,172500,2084216874,2220,2220,2220,2220,0
20241025,172400,2084216874,2220,2220,2220,2220,0
20241025,172300,2084216874,2220,2220,2220,2220,0
20241025,172200,2084216874,2220,2220,2220,2220,0
20241025,172100,2084216874,2220,2220,2220,2220,0
20241025,172000,2084216874,2220,2220,2220,2220,0
20241025,171900,2084216874,2220,2220,2220,2220,0
20241025,171800,2084216874,2220,2220,2220,2220,0
20241025,171700,2084216874,2220,2220,2220,2220,0
20241025,171600,2084216874,2220,2220,2220,2220,0
20241025,171500,2084216874,2220,2220,2220,2220,0
20241025,171400,2084216874,2220,2220,2220,2220,0
20241025,171300,2084216874,2220,2220,2220,2220,0
20241025,171200,2084216874,2220,2220,2220,2220,0
20241025,171100,2084216874,2220,2220,2220,2220,0
20241025,171000,2084216874,2220,2220,2220,2220,25200
20241025,170900,2084216874,2220,2220,2220,2220,0
20241025,170800,2084216874,2220,2220,2220,2220,0
20241025,170700,2084216874,2220,2220,2220,2220,0
20241025,170600,2084216874,2220,2220,2220,2220,0
20241025,170500,2084216874,2220,2220,2220,2220,0
20241025,170400,2084216874,2220,2220,2220,2220,0
20241025,170300,2084216874,2220,2220,2220,2220,0
20241025,170200,2084216874,2220,2220,2220,2220,0
20241025,170100,2084216874,2220,2220,2220,2220,0
20241025,170000,2084216874,2220,2220,2220,2220,0
20241025,165900,2084216874,2220,2220,2220,2220,0
20241025,165800,2084216874,2220,2220,2220,2220,0
20241025,165700,2084216874,2220,2220,2220,2220,0
20241025,165600,2084216874,2220,2220,2220,2220,0
20241025,165500,2084216874,2220,2220,2220,2220,0
20241025,165400,2084216874,2220,2220,2220,2220,0
20241025,165300,2084216874,2220,2220,2220,2220,0
20241025,165200,2084216874,2220,2220,2220,2220,0
20241025,165100,2084216874,2220,2220,2220,2220,0
20241025,165000,2084216874,2220,2220,2220,2220,0
20241025,164900,2084216874,2220,2220,2220,2220,0
20241025,164800,2084216874,2220,2220,2220,2220,0
20241025,164700,2084216874,2220,2220,2220,2220,0
20241025,164600,2084216874,2220,2220,2220,2220,0
20241025,164500,2084216874,2220,2220,2220,2220,0
20241025,164400,2084216874,2220,2220,2220,2220,0
20241025,164300,2084216874,2220,2220,2220,2220,0
20241025,164200,2084216874,2220,2220,2220,2220,0
20241025,164100,2084216874,2220,2220,2220,2220,0
20241025,164000,2084216874,2220,2220,2220,2220,25200
20241025,163900,2084216874,2220,2220,2220,2220,0
20241025,163800,2084216874,2220,2220,2220,2220,0
20241025,163700,2084216874,2220,2220,2220,2220,0
20241025,163600,2084216874,2220,2220,2220,2220,0
20241025,163500,2084216874,2220,2220,2220,2220,0
20241025,163400,2084216874,2220,2220,2220,2220,0
20241025,163300,2084216874,2220,2220,2220,2220,0
20241025,163200,2084216874,2220,2220,2220,2220,0
20241025,163100,2084216874,2220,2220,2220,2220,0
20241025,163000,2084216874,2220,2220,2220,2220,0
20241025,162900,2084216874,2220,2220,2220,2220,0
20241025,162800,2084216874,2220,2220,2220,2220,0
20241025,162700,2084216874,2220,2220,2220,2220,0
20241025,162600,2084216874,2220,2220,2220,2220,0
20241025,162500,2084216874,2220,2220,2220,2220,0
20241025,162400,2084216874,2220,2220,2220,2220,0
20241025,162300,2084216874,2220,2220,2220,2220,0
20241025,162200,2084216874,2220,2220,2220,2220,0
20241025,162100,2084216874,2220,2220,2220,2220,0
20241025,162000,2084216874,2220,2220,2220,2220,0
20241025,161900,2084216874,2220,2220,2220,2220,0
20241025,161800,2084216874,2220,2220,2220,2220,0
20241025,161700,2084216874,2220,2220,2220,2220,0
20241025,161600,2084216874,2220,2220,2220,2220,0
20241025,161500,2084216874,2220,2220,2220,2220,0
20241025,161400,2084216874,2220,2220,2220,2220,0
20241025,161300,2084216874,2220,2220,2220,2220,0
20241025,161200,2084216874,2220,2220,2220,2220,0
20241025,161100,2084216874,2220,2220,2220,2220,0
20241025,161000,2084216874,2220,2220,2220,2220,25200
20241025,160900,2084216874,2220,2220,2220,2220,0
20241025,160800,2084216874,2220,2220,2220,2220,0
20241025,160700,2084216874,2220,2220,2220,2220,0
20241025,160600,2084216874,2220,2220,2220,2220,0
20241025,160500,2084216874,2220,2220,2220,2220,0
20241025,160400,2084216874,2220,2220,2220,2220,0
20241025,160300,2084216874,2220,2220,2220,2220,0
20241025,160200,2084216874,2220,2220,2220,2220,0
20241025,160100,2084216874,2220,2220,2220,2220,0
20241025,160000,2084216874,2220,2220,2220,2220,0
20241025,155900,2084216874,2220,2220,2220,2220,0
20241025,155800,2084216874,2220,2220,2220,2220,0
20241025,155700,2084216874,2220,2220,2220,2220,0
20241025,155600,2084216874,2220,2220,2220,2220,0
20241025,155500,2084216874,2220,2220,2220,2220,0
20241025,155400,2084216874,2220,2220,2220,2220,0
20241025,155300,2084216874,2220,2220,2220,2220,0
20241025,155200,2084216874,2220,2220,2220,2220,0
20241025,155100,2084216874,2220,2220,2220,2220,0
20241025,155000,2084216874,2220,2220,2220,2220,0
20241025,154900,2084216874,2220,2220,2220,2220,0
20241025,154800,2084216874,2220,2220,2220,2220,0
20241025,154700,2084216874,2220,2220,2220,2220,0
20241025,154600,2084216874,2220,2220,2220,2220,0
20241025,154500,2084216874,2220,2220,2220,2220,0
20241025,154400,2084216874,2220,2220,2220,2220,0
20241025,154300,2084216874,2220,2220,2220,2220,0
20241025,154200,2084216874,2220,2220,2220,2220,0
20241025,154100,2084216874,2220,2220,2220,2220,0
20241025,154000,2084216874,2220,2220,2220,2220,25200
20241025,153900,2084216874,2220,2220,2220,2220,0
20241025,153800,2084216874,2220,2220,2220,2220,0
20241025,153700,2084216874,2220,2220,2220,2220,0
20241025,153600,2084216874,2220,2220,2220,2220,0
20241025,153500,2084216874,2220,2220,2220,2220,0
20241025,153400,2084216874,2220,2220,2220,2220,0
20241025,153300,2084216874,2220,2220,2220,2220,0
20241025,153200,2084216874,2220,2220,2220,2220,0
20241025,153100,2084216874,2220,2220,2220,2220,0
20241025,153000,2084216874,2220,2220,2220,2220,25200
20241025,152900,2028272874,2180,2180,2180,2180,0
20241025,152800,2028272874,2180,2180,2180,2180,0
20241025,152700,2028272874,2180,2180,2180,2180,0
20241025,152600,2028272874,2180,2180,2180,2180,0
20241025,152500,2028272874,2180,2180,2180,2180,0
20241025,152400,2028272874,2180,2180,2180,2180,0
20241025,152300,2028272874,2180,2180,2180,2180,0
20241025,152200,2028272874,2180,2180,2180,2180,0
20241025,152100,2028272874,2180,2180,2180,2180,0
20241025,152000,2028272874,2180,2180,2180,2180,0
20241025,151900,2028272874,2180,2185,2185,2170,3875
20241025,151800,2019819914,2185,2175,2185,2175,466
20241025,151700,2018806314,2175,2180,2180,2175,1228
20241025,151600,2016135254,2195,2185,2195,2185,639
20241025,151500,2014735399,2185,2185,2185,2185,348
20241025,151400,2013975019,2185,2185,2185,2180,49
20241025,151300,2013868179,2190,2175,2190,2175,136
20241025,151200,2013570699,2190,2175,2190,2170,1255
20241025,151100,2010846144,2175,2195,2195,2175,6811
20241025,151000,1995969119,2200,2185,2200,2175,1615
20241025,150900,1992442124,2200,2210,2220,2170,20506
20241025,150800,1947692374,2210,2225,2225,2200,464
20241025,150700,1946667144,2205,2195,2245,2195,6216
20241025,150600,1932872084,2195,2245,2245,2170,16625
20241025,150500,1896284054,2245,2240,2250,2225,2843
20241025,150400,1889919254,2245,2200,2250,2195,11674
20241025,150300,1863817984,2200,2205,2205,2195,774
20241025,150200,1862115654,2210,2210,2210,2210,786
20241025,150100,1860378594,2210,2205,2210,2205,51
20241025,150000,1860266134,2205,2195,2205,2185,910
20241025,145900,1858269144,2185,2185,2185,2185,168
20241025,145800,1857902064,2185,2190,2190,2185,588
20241025,145700,1856616204,2190,2195,2195,2190,24
20241025,145600,1856563639,2195,2195,2195,2195,2
20241025,145500,1856559249,2185,2195,2195,2185,125
20241025,145400,1856286104,2195,2200,2200,2180,1227
20241025,145300,1853595069,2205,2205,2205,2205,110
20241025,145200,1853352519,2205,2205,2205,2190,135
20241025,145100,1853055309,2205,2210,2210,2195,4852
20241025,145000,1842387344,2215,2215,2215,2205,445
20241025,144900,1841403854,2215,2235,2235,2215,730
20241025,144800,1839778724,2210,2200,2245,2200,3987
20241025,144700,1830873974,2200,2200,2200,2200,13
20241025,144600,1830845374,2200,2200,2200,2200,3
20241025,144500,1830838774,2200,2195,2200,2195,402
20241025,144400,1829954534,2200,2200,2200,2195,10
20241025,144300,1829932544,2200,2200,2200,2200,0
20241025,144200,1829932544,2200,2195,2200,2195,1008
20241025,144100,1827714969,2195,2195,2195,2195,1026
20241025,144000,1825462899,2195,2185,2195,2185,730
20241025,143900,1823867549,2195,2185,2195,2185,15
20241025,143800,1823834754,2200,2185,2200,2185,177
20241025,143700,1823447979,2200,2185,2200,2185,442
20241025,143600,1822482104,2200,2195,2200,2185,1286
20241025,143500,1819665419,2200,2195,2200,2195,60
20241025,143400,1819533714,2200,2200,2200,2195,530
20241025,143300,1818367869,2205,2220,2220,2200,2407
20241025,143200,1813053284,2230,2220,2230,2220,8376
20241025,143100,1794458554,2230,2230,2230,2220,1272
20241025,143000,1791631164,2230,2230,2230,2230,21
20241025,142900,1791584334,2230,2210,2230,2210,1465
20241025,142800,1788344734,2210,2210,2210,2205,542
20241025,142700,1787148194,2205,2205,2205,2200,640
20241025,142600,1785737039,2205,2195,2205,2195,814
20241025,142500,1783946479,2190,2210,2210,2190,4382
20241025,142400,1774339349,2210,2200,2210,2200,2185
20241025,142300,1769521554,2195,2210,2210,2195,790
20241025,142200,1767787474,2210,2210,2210,2210,636
20241025,142100,1766381914,2195,2210,2210,2195,1585
20241025,142000,1762895159,2205,2210,2210,2200,2748
20241025,141900,1756847089,2215,2220,2225,2215,896
20241025,141800,1754857974,2220,2230,2250,2220,6220
20241025,141700,1740946514,2245,2235,2245,2230,8583
20241025,141600,1721710474,2235,2210,2235,2210,1926
20241025,141500,1717432249,2210,2190,2210,2190,4703
20241025,141400,1707097369,2190,2190,2190,2190,120
20241025,141300,1706834569,2190,2190,2190,2190,47
20241025,141200,1706731639,2190,2185,2190,2185,7
20241025,141100,1706716319,2170,2185,2190,2170,7
20241025,141000,1706701034,2190,2190,2190,2190,5
20241025,140900,1706690084,2190,2190,2190,2190,4
20241025,140800,1706681324,2190,2190,2190,2190,600
20241025,140700,1705367324,2190,2180,2190,2180,258
20241025,140600,1704804034,2165,2180,2180,2165,234
20241025,140500,1704296484,2180,2180,2180,2170,6
20241025,140400,1704283414,2180,2180,2180,2180,7
20241025,140300,1704268154,2180,2180,2180,2180,9
20241025,140200,1704248534,2180,2175,2180,2170,53
20241025,140100,1704133444,2175,2185,2185,2175,601
20241025,140000,1702823249,2185,2185,2195,2185,332
20241025,135900,1702097819,2190,2190,2190,2190,7
20241025,135800,1702082489,2190,2190,2190,2190,145
20241025,135700,1701764939,2195,2195,2195,2190,27
20241025,135600,1701705774,2185,2185,2195,2185,555
20241025,135500,1700487629,2185,2175,2185,2165,3098
20241025,135400,1693739469,2165,2165,2165,2165,15
20241025,135300,1693706994,2175,2175,2175,2175,668
20241025,135200,1692254094,2175,2175,2175,2175,0
20241025,135100,1692254094,2175,2165,2175,2165,854
20241025,135000,1690402414,2165,2165,2165,2165,0
20241025,134900,1690402414,2165,2165,2165,2165,1
20241025,134800,1690400249,2150,2155,2165,2150,181
20241025,134700,1690010844,2165,2165,2165,2165,1
20241025,134600,1690008679,2155,2165,2165,2155,204
20241025,134500,1689569044,2165,2170,2170,2165,3
20241025,134400,1689562544,2170,2170,2170,2170,5
20241025,134300,1689551694,2170,2170,2170,2170,0
20241025,134200,1689551694,2170,2170,2170,2170,1
20241025,134100,1689549524,2160,2160,2165,2160,802
20241025,134000,1687813674,2160,2155,2160,2155,324
20241025,133900,1687115449,2150,2145,2155,2145,137
20241025,133800,1686821004,2160,2160,2160,2150,2868
20241025,133700,1680654784,2160,2160,2160,2160,0
20241025,133600,1680654784,2160,2160,2165,2160,203
20241025,133500,1680216299,2150,2155,2155,2150,846
20241025,133400,1678397324,2165,2165,2165,2165,0
20241025,133300,1678397324,2165,2165,2165,2165,0
20241025,133200,1678397324,2165,2165,2165,2165,0
20241025,133100,1678397324,2165,2160,2165,2160,2
20241025,133000,1678392999,2160,2165,2165,2160,3
20241025,132900,1678386509,2170,2155,2170,2155,5
20241025,132800,1678375719,2155,2170,2170,2155,387
20241025,132700,1677540184,2160,2160,2160,2160,63
20241025,132600,1677404104,2170,2150,2170,2150,2
20241025,132500,1677399784,2170,2140,2170,2140,1843
20241025,132400,1673455304,2155,2145,2155,2145,370
20241025,132300,1672661049,2145,2140,2145,2135,644
20241025,132200,1671286059,2140,2160,2160,2140,243
20241025,132100,1670764564,2165,2160,2165,2160,15
20241025,132000,1670732144,2135,2155,2155,2135,1701
20241025,131900,1667090404,2155,2160,2160,2155,1320
20241025,131800,1664243059,2155,2165,2165,2155,427
20241025,131700,1663319374,2175,2175,2175,2175,0
20241025,131600,1663319374,2175,2180,2180,2175,1010
20241025,131500,1661122574,2180,2180,2180,2165,2848
20241025,131400,1654930739,2175,2175,2180,2175,74
20241025,131300,1654769784,2180,2180,2180,2180,38
20241025,131200,1654686944,2180,2180,2185,2180,345
20241025,131100,1653934649,2180,2210,2210,2180,58
20241025,131000,1653807424,2210,2185,2215,2185,5312
20241025,130900,1642187784,2185,2150,2185,2135,7439
20241025,130800,1626040659,2150,2155,2155,2125,4420
20241025,130700,1616574279,2165,2195,2195,2160,13152
20241025,130600,1587895589,2185,2200,2205,2185,19674
20241025,130500,1544842549,2220,2220,2220,2200,37
20241025,130400,1544760469,2200,2220,2225,2200,1943
20241025,130300,1540471209,2220,2220,2220,2200,2301
20241025,130200,1535383049,2220,2215,2220,2200,4245
20241025,130100,1526033269,2220,2220,2220,2220,50
20241025,130000,1525922269,2220,2210,2220,2210,1115
20241025,125900,1523456169,2210,2200,2210,2200,426
20241025,125800,1522518959,2215,2215,2215,2195,3253
20241025,125700,1515355144,2215,2210,2215,2210,1341
20241025,125600,1512384984,2210,2210,2210,2210,3
20241025,125500,1512378354,2215,2215,2215,2215,1016
20241025,125400,1510127914,2210,2210,2210,2200,2221
20241025,125300,1505229739,2195,2210,2210,2195,1421
20241025,125200,1502109274,2205,2200,2210,2195,398
20241025,125100,1501233229,2210,2220,2220,2190,894
20241025,125000,1499272809,2215,2245,2250,2195,59154
20241025,124900,1367668089,2245,2245,2245,2240,6134
20241025,124800,1353899759,2230,2245,2245,2230,880
20241025,124700,1351937164,2245,2240,2245,2235,1072
20241025,124600,1349531014,2230,2230,2240,2230,922
20241025,124500,1347471524,2230,2235,2245,2230,5164
20241025,124400,1335930709,2245,2245,2245,2235,191
20241025,124300,1335502014,2245,2240,2245,2235,4482
20241025,124200,1325462319,2240,2245,2250,2240,8353
20241025,124100,1306696814,2245,2250,2250,2245,1671
20241025,124000,1302938164,2250,2235,2250,2235,8001
20241025,123900,1285009619,2235,2245,2255,2235,12475
20241025,123800,1256946064,2245,2245,2250,2240,9083
20241025,123700,1236547909,2240,2235,2240,2230,1660
20241025,123600,1232837729,2230,2240,2245,2230,2769
20241025,123500,1226637884,2240,2240,2240,2235,1513
20241025,123400,1223249204,2240,2240,2250,2240,20002
20241025,123300,1178394404,2240,2220,2240,2220,20254
20241025,123200,1133151119,2205,2195,2225,2195,1527
20241025,123100,1129771299,2205,2185,2205,2185,1285
20241025,123000,1126945534,2190,2195,2195,2180,409
20241025,122900,1126051869,2180,2180,2180,2180,2593
20241025,122800,1120399129,2180,2180,2200,2180,3841
20241025,122700,1112019884,2185,2165,2185,2160,1528
20241025,122600,1108716499,2165,2195,2195,2155,2370
20241025,122500,1103550629,2205,2205,2205,2190,608
20241025,122400,1102219004,2205,2210,2215,2190,1224
20241025,122300,1099538384,2215,2200,2215,2195,2995
20241025,122200,1092953539,2220,2220,2225,2205,2438
20241025,122100,1087574699,2220,2225,2230,2215,1845
20241025,122000,1083467809,2230,2215,2230,2215,6028
20241025,121900,1070059619,2225,2220,2225,2220,1361
20241025,121800,1067031479,2225,2225,2230,2205,3251
20241025,121700,1059839559,2220,2220,2230,2205,8602
20241025,121600,1040686414,2230,2235,2235,2210,5374
20241025,121500,1028727744,2235,2225,2235,2225,8370
20241025,121400,1010077224,2225,2225,2230,2225,7893
20241025,121300,992488874,2230,2225,2230,2220,1666
20241025,121200,988775809,2230,2210,2230,2205,2251
20241025,121100,983778859,2225,2220,2230,2205,4781
20241025,121000,973178534,2230,2230,2230,2225,1876
20241025,120900,968999304,2230,2215,2230,2215,11911
20241025,120800,942533754,2215,2210,2215,2200,1328
20241025,120700,939601804,2210,2190,2210,2190,2852
20241025,120600,933336709,2170,2185,2190,2170,2340
20241025,120500,928251139,2200,2195,2200,2185,363
20241025,120400,927457749,2205,2205,2210,2205,612
20241025,120300,926105694,2210,2210,2210,2205,2642
20241025,120200,920267944,2210,2205,2210,2195,3120
20241025,120100,913388619,2205,2190,2205,2175,40631
20241025,120000,824010194,2195,2190,2195,2150,5815
20241025,115900,811303299,2190,2175,2190,2175,1474
20241025,115800,808090254,2175,2165,2175,2155,4516
20241025,115700,798278889,2165,2165,2165,2145,525
20241025,115600,797152244,2165,2140,2165,2140,11695
20241025,115500,771940219,2140,2140,2140,2140,113
20241025,115400,771698399,2140,2140,2140,2120,2109
20241025,115300,767225139,2140,2140,2140,2140,0
20241025,115200,767225139,2140,2140,2140,2140,20
20241025,115100,767182339,2140,2140,2140,2140,4
20241025,115000,767173779,2140,2145,2145,2140,143
20241025,114900,766867509,2145,2145,2145,2145,22
20241025,114800,766820319,2145,2145,2145,2145,10
20241025,114700,766798869,2145,2135,2145,2135,54
20241025,114600,766683049,2135,2135,2135,2135,2499
20241025,114500,761347684,2135,2130,2135,2120,1053
20241025,114400,759100929,2130,2130,2130,2130,11
20241025,114300,759077499,2120,2120,2120,2120,386
20241025,114200,758259179,2135,2135,2135,2135,0
20241025,114100,758259179,2135,2135,2135,2135,682
20241025,114000,756803109,2135,2130,2135,2130,579
20241025,113900,755568589,2130,2130,2130,2130,0
20241025,113800,755568589,2130,2130,2130,2130,4
20241025,113700,755560069,2130,2130,2130,2130,1
20241025,113600,755557939,2115,2135,2135,2115,387
20241025,113500,754738674,2120,2120,2120,2120,15
20241025,113400,754706874,2135,2135,2135,2135,10
20241025,113300,754685524,2135,2135,2135,2135,0
20241025,113200,754685524,2135,2135,2135,2120,23
20241025,113100,754636719,2120,2145,2145,2120,606
20241025,113000,753347594,2135,2145,2145,2135,732
20241025,112900,751784744,2135,2145,2145,2135,10
20241025,112800,751763384,2140,2140,2145,2140,204
20241025,112700,751326819,2135,2155,2155,2135,94
20241025,112600,751124269,2135,2130,2135,2130,422
20241025,112500,750223349,2130,2125,2135,2125,116
20241025,112400,749976834,2125,2125,2125,2125,601
20241025,112300,748699709,2125,2130,2135,2125,1777
20241025,112200,744922154,2135,2160,2160,2135,1631
20241025,112100,741430249,2160,2150,2160,2145,260
20241025,112000,740871299,2165,2160,2165,2150,630
20241025,111900,739513614,2155,2145,2155,2145,8858
20241025,111800,720438034,2145,2140,2145,2140,437
20241025,111700,719501304,2140,2135,2140,2135,566
20241025,111600,718292114,2135,2125,2135,2110,2477
20241025,111500,713020479,2125,2125,2125,2105,149
20241025,111400,712706774,2105,2110,2125,2105,915
20241025,111300,710769414,2110,2105,2110,2105,223
20241025,111200,710299884,2105,2100,2105,2100,115
20241025,111100,710058364,2100,2095,2100,2095,334
20241025,111000,709358259,2095,2090,2095,2090,19
20241025,110900,709318494,2090,2085,2090,2085,155
20241025,110800,708994799,2085,2085,2085,2085,1393
20241025,110700,706090394,2085,2085,2085,2085,0
20241025,110600,706090394,2085,2085,2085,2085,0
20241025,110500,706090394,2085,2085,2085,2085,0
20241025,110400,706090394,2085,2085,2085,2085,1
20241025,110300,706088309,2085,2085,2085,2085,1
20241025,110200,706086224,2085,2085,2085,2085,2
20241025,110100,706082054,2085,2085,2085,2085,0
20241025,110000,706082054,2085,2085,2085,2085,1
20241025,105900,706079969,2075,2085,2085,2075,2
20241025,105800,706075809,2085,2085,2085,2085,0
20241025,105700,706075809,2085,2085,2085,2085,0
20241025,105600,706075809,2085,2085,2085,2085,3
20241025,105500,706069554,2085,2075,2085,2070,62
20241025,105400,705941159,2085,2085,2085,2085,0
20241025,105300,705941159,2085,2085,2085,2085,0
20241025,105200,705941159,2085,2085,2085,2085,0
20241025,105100,705941159,2085,2085,2085,2085,23
20241025,105000,705893204,2085,2085,2085,2085,0
20241025,104900,705893204,2085,2080,2085,2080,22
20241025,104800,705847434,2070,2070,2070,2070,559
20241025,104700,704690304,2080,2070,2080,2070,176
20241025,104600,704325974,2085,2070,2085,2070,2
20241025,104500,704321819,2085,2085,2085,2070,26
20241025,104400,704267969,2085,2085,2085,2070,26
20241025,104300,704214104,2070,2070,2085,2070,61
20241025,104200,704087819,2085,2085,2085,2085,0
20241025,104100,704087819,2085,2085,2085,2085,6
20241025,104000,704075309,2085,2065,2085,2065,732
20241025,103900,702560909,2085,2075,2085,2060,2408
20241025,103800,697588819,2085,2085,2085,2085,0
20241025,103700,697588819,2085,2080,2085,2080,137
20241025,103600,697303854,2080,2080,2080,2080,13
20241025,103500,697276814,2080,2070,2080,2070,85
20241025,103400,697100554,2080,2080,2080,2080,100
20241025,103300,696892554,2080,2065,2080,2065,99
20241025,103200,696688104,2085,2090,2090,2080,1002
20241025,103100,694602934,2090,2080,2090,2080,637
20241025,103000,693277954,2090,2085,2090,2085,382
20241025,102900,692481334,2085,2085,2085,2085,211
20241025,102800,692041399,2085,2085,2085,2085,9
20241025,102700,692022634,2080,2080,2080,2080,10
20241025,102600,692001834,2080,2080,2080,2080,28
20241025,102500,691943594,2085,2090,2090,2080,571
20241025,102400,690753799,2080,2095,2095,2080,586
20241025,102300,689532599,2090,2100,2100,2090,170
20241025,102200,689177279,2100,2100,2100,2090,247
20241025,102100,688660569,2110,2090,2110,2090,72
20241025,102000,688510069,2110,2110,2110,2090,917
20241025,101900,686593439,2100,2110,2110,2100,208
20241025,101800,686156324,2110,2105,2115,2105,652
20241025,101700,684782599,2105,2095,2105,2095,1008
20241025,101600,682666674,2100,2100,2100,2095,143
20241025,101500,682366384,2100,2095,2100,2095,544
20241025,101400,681224984,2095,2090,2095,2085,378
20241025,101300,680434419,2085,2085,2085,2080,785
20241025,101200,678797719,2080,2085,2085,2080,95
20241025,101100,678599649,2090,2075,2090,2075,2175
20241025,101000,674081389,2075,2070,2075,2070,502
20241025,100900,673041849,2055,2060,2060,2055,370
20241025,100800,672280249,2055,2055,2055,2055,13
20241025,100700,672253534,2055,2055,2055,2055,439
20241025,100600,671351389,2055,2045,2060,2045,662
20241025,100500,669997559,2045,2060,2060,2045,765
20241025,100400,668433104,2050,2055,2060,2045,1670
20241025,100300,665007994,2070,2055,2070,2055,798
20241025,100200,663368074,2070,2060,2070,2055,88
20241025,100100,663186774,2070,2070,2070,2070,2
20241025,100000,663182634,2065,2055,2065,2055,56
20241025,095900,663067384,2055,2075,2075,2055,2007
20241025,095800,658927859,2065,2065,2075,2065,532
20241025,095700,657829259,2065,2080,2080,2065,115
20241025,095600,657591429,2080,2095,2095,2060,2578
20241025,095500,652261809,2070,2085,2100,2070,3085
20241025,095400,645839214,2100,2100,2110,2075,1274
20241025,095300,643167289,2100,2095,2120,2095,1709
20241025,095200,639559509,2095,2135,2140,2050,19916
20241025,095100,598011814,2135,2145,2145,2125,1476
20241025,095000,594858684,2145,2135,2145,2130,116
20241025,094900,594609964,2130,2135,2145,2130,805
20241025,094800,592894619,2145,2140,2150,2140,761
20241025,094700,591265034,2150,2135,2150,2135,546
20241025,094600,590096069,2135,2130,2150,2120,2694
20241025,094500,584362644,2130,2150,2150,2130,7170
20241025,094400,569034184,2150,2150,2150,2150,3
20241025,094300,569027734,2145,2150,2155,2145,3553
20241025,094200,561395599,2155,2150,2155,2150,626
20241025,094100,560047169,2150,2155,2155,2150,689
20241025,094000,558562399,2155,2155,2155,2150,893
20241025,093900,556638054,2155,2160,2160,2150,4038
20241025,093800,547937789,2160,2160,2170,2160,253
20241025,093700,547390309,2160,2175,2175,2160,1883
20241025,093600,543302124,2175,2165,2175,2165,2644
20241025,093500,537551924,2175,2180,2180,2160,290
20241025,093400,536921179,2180,2165,2180,2165,2363
20241025,093300,531782754,2165,2180,2180,2165,268
20241025,093200,531200269,2175,2180,2190,2175,734
20241025,093100,529601664,2180,2190,2190,2180,1890
20241025,093000,525473909,2190,2170,2205,2170,1832
20241025,092900,521472649,2170,2150,2170,2140,1045
20241025,092800,519217749,2150,2155,2155,2140,2012
20241025,092700,514910704,2145,2145,2155,2145,1082
20241025,092600,512588574,2145,2155,2155,2145,3579
20241025,092500,504903114,2150,2160,2165,2150,3142
20241025,092400,498117939,2160,2175,2175,2160,6327
20241025,092300,484413609,2175,2180,2180,2175,2108
20241025,092200,479827824,2180,2175,2190,2170,3738
20241025,092100,471699589,2175,2195,2210,2175,4316
20241025,092000,462256614,2195,2210,2220,2195,1265
20241025,091900,459464199,2205,2235,2245,2170,33251
20241025,091800,385706859,2245,2245,2250,2220,9971
20241025,091700,363489804,2245,2235,2250,2200,14137
20241025,091600,331955704,2235,2195,2235,2195,9115
20241025,091500,311731689,2195,2240,2255,2185,55184
20241025,091400,188648319,2230,2230,2230,2230,0
20241025,091300,188648319,2230,2230,2230,2230,0
20241025,091200,188648319,2230,2170,2230,2160,25260
20241025,091100,132995934,2170,2160,2170,2160,1085
20241025,091000,130645174,2150,2145,2165,2145,1226
20241025,090900,128009404,2130,2170,2170,2130,3631
20241025,090800,120216154,2180,2160,2180,2160,3835
20241025,090700,111910894,2160,2140,2160,2135,2976
20241025,090600,105533974,2140,2150,2150,2140,3533
20241025,090500,97956339,2150,2175,2175,2150,6267
20241025,090400,84422864,2160,2160,2195,2140,6974
20241025,090300,69273544,2175,2135,2200,2125,14660
20241025,090200,37466039,2125,2070,2125,2070,4150
20241025,090100,28671529,2120,2070,2125,2065,9187
20241025,090000,9530754,2075,2030,2095,1998,4712