stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,190500,1053392590,3010,3010,3010,3010,3704
20241025,190400,1053392590,3010,3010,3010,3010,0
20241025,190300,1053392590,3010,3010,3010,3010,0
20241025,190200,1053392590,3010,3010,3010,3010,0
20241025,190100,1053392590,3010,3010,3010,3010,0
20241025,190000,1053392590,3010,3010,3010,3010,0
20241025,185900,1053392590,3010,3010,3010,3010,0
20241025,185800,1053392590,3010,3010,3010,3010,0
20241025,185700,1053392590,3010,3010,3010,3010,0
20241025,185600,1053392590,3010,3010,3010,3010,0
20241025,185500,1053392590,3010,3010,3010,3010,0
20241025,185400,1053392590,3010,3010,3010,3010,0
20241025,185300,1053392590,3010,3010,3010,3010,0
20241025,185200,1053392590,3010,3010,3010,3010,0
20241025,185100,1053392590,3010,3010,3010,3010,0
20241025,185000,1053392590,3010,3010,3010,3010,0
20241025,184900,1053392590,3010,3010,3010,3010,0
20241025,184800,1053392590,3010,3010,3010,3010,0
20241025,184700,1053392590,3010,3010,3010,3010,0
20241025,184600,1053392590,3010,3010,3010,3010,0
20241025,184500,1053392590,3010,3010,3010,3010,0
20241025,184400,1053392590,3010,3010,3010,3010,0
20241025,184300,1053392590,3010,3010,3010,3010,0
20241025,184200,1053392590,3010,3010,3010,3010,0
20241025,184100,1053392590,3010,3010,3010,3010,0
20241025,184000,1053392590,3010,3010,3010,3010,0
20241025,183900,1053392590,3010,3010,3010,3010,0
20241025,183800,1053392590,3010,3010,3010,3010,0
20241025,183700,1053392590,3010,3010,3010,3010,0
20241025,183600,1053392590,3010,3010,3010,3010,0
20241025,183500,1053392590,3010,3010,3010,3010,3704
20241025,183400,1053392590,3010,3010,3010,3010,0
20241025,183300,1053392590,3010,3010,3010,3010,0
20241025,183200,1053392590,3010,3010,3010,3010,0
20241025,183100,1053392590,3010,3010,3010,3010,0
20241025,183000,1053392590,3010,3010,3010,3010,0
20241025,182900,1053392590,3010,3010,3010,3010,0
20241025,182800,1053392590,3010,3010,3010,3010,0
20241025,182700,1053392590,3010,3010,3010,3010,0
20241025,182600,1053392590,3010,3010,3010,3010,0
20241025,182500,1053392590,3010,3010,3010,3010,0
20241025,182400,1053392590,3010,3010,3010,3010,0
20241025,182300,1053392590,3010,3010,3010,3010,0
20241025,182200,1053392590,3010,3010,3010,3010,0
20241025,182100,1053392590,3010,3010,3010,3010,0
20241025,182000,1053392590,3010,3010,3010,3010,0
20241025,181900,1053392590,3010,3010,3010,3010,0
20241025,181800,1053392590,3010,3010,3010,3010,0
20241025,181700,1053392590,3010,3010,3010,3010,0
20241025,181600,1053392590,3010,3010,3010,3010,0
20241025,181500,1053392590,3010,3010,3010,3010,0
20241025,181400,1053392590,3010,3010,3010,3010,0
20241025,181300,1053392590,3010,3010,3010,3010,0
20241025,181200,1053392590,3010,3010,3010,3010,0
20241025,181100,1053392590,3010,3010,3010,3010,0
20241025,181000,1053392590,3010,3010,3010,3010,0
20241025,180900,1053392590,3010,3010,3010,3010,0
20241025,180800,1053392590,3010,3010,3010,3010,0
20241025,180700,1053392590,3010,3010,3010,3010,0
20241025,180600,1053392590,3010,3010,3010,3010,0
20241025,180500,1053392590,3010,3010,3010,3010,3704
20241025,180400,1053392590,3010,3010,3010,3010,0
20241025,180300,1053392590,3010,3010,3010,3010,0
20241025,180200,1053392590,3010,3010,3010,3010,0
20241025,180100,1053392590,3010,3010,3010,3010,0
20241025,180000,1053392590,3010,3010,3010,3010,0
20241025,175900,1053392590,3010,3010,3010,3010,0
20241025,175800,1053392590,3010,3010,3010,3010,0
20241025,175700,1053392590,3010,3010,3010,3010,0
20241025,175600,1053392590,3010,3010,3010,3010,0
20241025,175500,1053392590,3010,3010,3010,3010,0
20241025,175400,1053392590,3010,3010,3010,3010,0
20241025,175300,1053392590,3010,3010,3010,3010,0
20241025,175200,1053392590,3010,3010,3010,3010,0
20241025,175100,1053392590,3010,3010,3010,3010,0
20241025,175000,1053392590,3010,3010,3010,3010,0
20241025,174900,1053392590,3010,3010,3010,3010,0
20241025,174800,1053392590,3010,3010,3010,3010,0
20241025,174700,1053392590,3010,3010,3010,3010,0
20241025,174600,1053392590,3010,3010,3010,3010,0
20241025,174500,1053392590,3010,3010,3010,3010,0
20241025,174400,1053392590,3010,3010,3010,3010,0
20241025,174300,1053392590,3010,3010,3010,3010,0
20241025,174200,1053392590,3010,3010,3010,3010,0
20241025,174100,1053392590,3010,3010,3010,3010,0
20241025,174000,1053392590,3010,3010,3010,3010,0
20241025,173900,1053392590,3010,3010,3010,3010,0
20241025,173800,1053392590,3010,3010,3010,3010,0
20241025,173700,1053392590,3010,3010,3010,3010,0
20241025,173600,1053392590,3010,3010,3010,3010,0
20241025,173500,1053392590,3010,3010,3010,3010,3704
20241025,173400,1053392590,3010,3010,3010,3010,0
20241025,173300,1053392590,3010,3010,3010,3010,0
20241025,173200,1053392590,3010,3010,3010,3010,0
20241025,173100,1053392590,3010,3010,3010,3010,0
20241025,173000,1053392590,3010,3010,3010,3010,0
20241025,172900,1053392590,3010,3010,3010,3010,0
20241025,172800,1053392590,3010,3010,3010,3010,0
20241025,172700,1053392590,3010,3010,3010,3010,0
20241025,172600,1053392590,3010,3010,3010,3010,0
20241025,172500,1053392590,3010,3010,3010,3010,0
20241025,172400,1053392590,3010,3010,3010,3010,0
20241025,172300,1053392590,3010,3010,3010,3010,0
20241025,172200,1053392590,3010,3010,3010,3010,0
20241025,172100,1053392590,3010,3010,3010,3010,0
20241025,172000,1053392590,3010,3010,3010,3010,0
20241025,171900,1053392590,3010,3010,3010,3010,0
20241025,171800,1053392590,3010,3010,3010,3010,0
20241025,171700,1053392590,3010,3010,3010,3010,0
20241025,171600,1053392590,3010,3010,3010,3010,0
20241025,171500,1053392590,3010,3010,3010,3010,0
20241025,171400,1053392590,3010,3010,3010,3010,0
20241025,171300,1053392590,3010,3010,3010,3010,0
20241025,171200,1053392590,3010,3010,3010,3010,0
20241025,171100,1053392590,3010,3010,3010,3010,0
20241025,171000,1053392590,3010,3010,3010,3010,0
20241025,170900,1053392590,3010,3010,3010,3010,0
20241025,170800,1053392590,3010,3010,3010,3010,0
20241025,170700,1053392590,3010,3010,3010,3010,0
20241025,170600,1053392590,3010,3010,3010,3010,0
20241025,170500,1053392590,3010,3010,3010,3010,3704
20241025,170400,1053392590,3010,3010,3010,3010,0
20241025,170300,1053392590,3010,3010,3010,3010,0
20241025,170200,1053392590,3010,3010,3010,3010,0
20241025,170100,1053392590,3010,3010,3010,3010,0
20241025,170000,1053392590,3010,3010,3010,3010,0
20241025,165900,1053392590,3010,3010,3010,3010,0
20241025,165800,1053392590,3010,3010,3010,3010,0
20241025,165700,1053392590,3010,3010,3010,3010,0
20241025,165600,1053392590,3010,3010,3010,3010,0
20241025,165500,1053392590,3010,3010,3010,3010,0
20241025,165400,1053392590,3010,3010,3010,3010,0
20241025,165300,1053392590,3010,3010,3010,3010,0
20241025,165200,1053392590,3010,3010,3010,3010,0
20241025,165100,1053392590,3010,3010,3010,3010,0
20241025,165000,1053392590,3010,3010,3010,3010,0
20241025,164900,1053392590,3010,3010,3010,3010,0
20241025,164800,1053392590,3010,3010,3010,3010,0
20241025,164700,1053392590,3010,3010,3010,3010,0
20241025,164600,1053392590,3010,3010,3010,3010,0
20241025,164500,1053392590,3010,3010,3010,3010,0
20241025,164400,1053392590,3010,3010,3010,3010,0
20241025,164300,1053392590,3010,3010,3010,3010,0
20241025,164200,1053392590,3010,3010,3010,3010,0
20241025,164100,1053392590,3010,3010,3010,3010,0
20241025,164000,1053392590,3010,3010,3010,3010,0
20241025,163900,1053392590,3010,3010,3010,3010,0
20241025,163800,1053392590,3010,3010,3010,3010,0
20241025,163700,1053392590,3010,3010,3010,3010,0
20241025,163600,1053392590,3010,3010,3010,3010,0
20241025,163500,1053392590,3010,3010,3010,3010,3704
20241025,163400,1053392590,3010,3010,3010,3010,0
20241025,163300,1053392590,3010,3010,3010,3010,0
20241025,163200,1053392590,3010,3010,3010,3010,0
20241025,163100,1053392590,3010,3010,3010,3010,0
20241025,163000,1053392590,3010,3010,3010,3010,0
20241025,162900,1053392590,3010,3010,3010,3010,0
20241025,162800,1053392590,3010,3010,3010,3010,0
20241025,162700,1053392590,3010,3010,3010,3010,0
20241025,162600,1053392590,3010,3010,3010,3010,0
20241025,162500,1053392590,3010,3010,3010,3010,0
20241025,162400,1053392590,3010,3010,3010,3010,0
20241025,162300,1053392590,3010,3010,3010,3010,0
20241025,162200,1053392590,3010,3010,3010,3010,0
20241025,162100,1053392590,3010,3010,3010,3010,0
20241025,162000,1053392590,3010,3010,3010,3010,0
20241025,161900,1053392590,3010,3010,3010,3010,0
20241025,161800,1053392590,3010,3010,3010,3010,0
20241025,161700,1053392590,3010,3010,3010,3010,0
20241025,161600,1053392590,3010,3010,3010,3010,0
20241025,161500,1053392590,3010,3010,3010,3010,0
20241025,161400,1053392590,3010,3010,3010,3010,0
20241025,161300,1053392590,3010,3010,3010,3010,0
20241025,161200,1053392590,3010,3010,3010,3010,0
20241025,161100,1053392590,3010,3010,3010,3010,0
20241025,161000,1053392590,3010,3010,3010,3010,0
20241025,160900,1053392590,3010,3010,3010,3010,0
20241025,160800,1053392590,3010,3010,3010,3010,0
20241025,160700,1053392590,3010,3010,3010,3010,0
20241025,160600,1053392590,3010,3010,3010,3010,0
20241025,160500,1053392590,3010,3010,3010,3010,3704
20241025,160400,1053392590,3010,3010,3010,3010,0
20241025,160300,1053392590,3010,3010,3010,3010,0
20241025,160200,1053392590,3010,3010,3010,3010,0
20241025,160100,1053392590,3010,3010,3010,3010,0
20241025,160000,1053392590,3010,3010,3010,3010,0
20241025,155900,1053392590,3010,3010,3010,3010,0
20241025,155800,1053392590,3010,3010,3010,3010,0
20241025,155700,1053392590,3010,3010,3010,3010,0
20241025,155600,1053392590,3010,3010,3010,3010,0
20241025,155500,1053392590,3010,3010,3010,3010,0
20241025,155400,1053392590,3010,3010,3010,3010,0
20241025,155300,1053392590,3010,3010,3010,3010,0
20241025,155200,1053392590,3010,3010,3010,3010,0
20241025,155100,1053392590,3010,3010,3010,3010,0
20241025,155000,1053392590,3010,3010,3010,3010,0
20241025,154900,1053392590,3010,3010,3010,3010,0
20241025,154800,1053392590,3010,3010,3010,3010,0
20241025,154700,1053392590,3010,3010,3010,3010,0
20241025,154600,1053392590,3010,3010,3010,3010,0
20241025,154500,1053392590,3010,3010,3010,3010,0
20241025,154400,1053392590,3010,3010,3010,3010,0
20241025,154300,1053392590,3010,3010,3010,3010,0
20241025,154200,1053392590,3010,3010,3010,3010,0
20241025,154100,1053392590,3010,3010,3010,3010,0
20241025,154000,1053392590,3010,3010,3010,3010,0
20241025,153900,1053392590,3010,3010,3010,3010,0
20241025,153800,1053392590,3010,3010,3010,3010,0
20241025,153700,1053392590,3010,3010,3010,3010,0
20241025,153600,1053392590,3010,3010,3010,3010,0
20241025,153500,1053392590,3010,3010,3010,3010,3704
20241025,153400,1053392590,3010,3010,3010,3010,0
20241025,153300,1053392590,3010,3010,3010,3010,0
20241025,153200,1053392590,3010,3010,3010,3010,0
20241025,153100,1053392590,3010,3010,3010,3010,0
20241025,153000,1053392590,3010,3010,3010,3010,3704
20241025,152900,1042243550,3030,3030,3030,3030,0
20241025,152800,1042243550,3030,3030,3030,3030,0
20241025,152700,1042243550,3030,3030,3030,3030,0
20241025,152600,1042243550,3030,3030,3030,3030,0
20241025,152500,1042243550,3030,3030,3030,3030,0
20241025,152400,1042243550,3030,3030,3030,3030,0
20241025,152300,1042243550,3030,3030,3030,3030,0
20241025,152200,1042243550,3030,3030,3030,3030,0
20241025,152100,1042243550,3030,3030,3030,3030,0
20241025,152000,1042243550,3030,3030,3030,3030,0
20241025,151900,1042243550,3030,3040,3065,3030,1928
20241025,151800,1036360650,3040,3040,3040,3040,0
20241025,151700,1036360650,3040,3040,3040,3040,0
20241025,151600,1036360650,3040,3040,3040,3040,159
20241025,151500,1035877290,3045,3040,3045,3040,841
20241025,151400,1033320445,3030,3060,3065,3030,2287
20241025,151300,1026355800,3060,3060,3065,3060,3583
20241025,151200,1015375045,3065,3065,3065,3065,1594
20241025,151100,1010489435,3060,3065,3065,3060,558
20241025,151000,1008779170,3060,3035,3060,3035,933
20241025,150900,1005927220,3035,3015,3035,3015,625
20241025,150800,1004033265,3015,3015,3015,3015,433
20241025,150700,1002727770,3010,3010,3010,3010,40
20241025,150600,1002607370,3005,3005,3005,3005,0
20241025,150500,1002607370,3005,3005,3005,3005,0
20241025,150400,1002607370,3005,3005,3005,3005,200
20241025,150300,1002006370,3005,3045,3045,2945,14185
20241025,150200,959468295,3045,3045,3045,3045,20
20241025,150100,959407395,3045,3045,3045,3045,0
20241025,150000,959407395,3045,3045,3045,3045,300
20241025,145900,958493895,3045,3035,3045,3035,376
20241025,145800,957348995,3035,3035,3035,3035,0
20241025,145700,957348995,3035,3035,3035,3035,200
20241025,145600,956741995,3035,3035,3035,3035,108
20241025,145500,956414215,3030,3030,3030,3030,0
20241025,145400,956414215,3030,3030,3030,3030,0
20241025,145300,956414215,3030,3030,3030,3030,3410
20241025,145200,946081915,3025,3025,3025,3025,0
20241025,145100,946081915,3025,3025,3025,3025,120
20241025,145000,945718915,3020,3020,3020,3020,0
20241025,144900,945718915,3020,3030,3030,3020,880
20241025,144800,943060180,3030,3030,3030,3030,199
20241025,144700,942457210,3030,3030,3030,3030,0
20241025,144600,942457210,3030,3030,3030,3030,1285
20241025,144500,938563660,3030,3035,3035,3030,2378
20241025,144400,931356430,3035,3035,3035,3035,2124
20241025,144300,924910090,3040,3040,3040,3040,77
20241025,144200,924676010,3045,3045,3045,3045,0
20241025,144100,924676010,3045,3045,3045,3045,123
20241025,144000,924301475,3045,3045,3045,3045,0
20241025,143900,924301475,3045,3045,3045,3045,3
20241025,143800,924292340,3045,3050,3050,3045,54
20241025,143700,924127660,3050,3050,3050,3050,26
20241025,143600,924048360,3050,3050,3050,3050,10
20241025,143500,924017860,3050,3050,3050,3050,2
20241025,143400,924011760,3050,3050,3050,3050,102
20241025,143300,923700660,3050,3050,3050,3050,0
20241025,143200,923700660,3050,3050,3050,3050,7
20241025,143100,923679310,3050,3050,3050,3050,0
20241025,143000,923679310,3050,3050,3050,3050,0
20241025,142900,923679310,3050,3050,3050,3050,130
20241025,142800,923282810,3055,3055,3055,3055,600
20241025,142700,921449810,3060,3060,3060,3060,5
20241025,142600,921434510,3060,3060,3060,3060,9
20241025,142500,921406970,3060,3060,3060,3060,0
20241025,142400,921406970,3060,3060,3060,3060,0
20241025,142300,921406970,3060,3070,3070,3060,7940
20241025,142200,897062240,3080,3080,3080,3080,3
20241025,142100,897053000,3080,3080,3080,3080,162
20241025,142000,896554040,3070,3075,3075,3070,1999
20241025,141900,890416865,3075,3075,3075,3075,0
20241025,141800,890416865,3075,3075,3075,3075,0
20241025,141700,890416865,3075,3075,3075,3075,0
20241025,141600,890416865,3075,3075,3075,3075,500
20241025,141500,888879365,3075,3075,3075,3075,1
20241025,141400,888876290,3075,3075,3075,3075,3
20241025,141300,888867065,3075,3075,3075,3075,0
20241025,141200,888867065,3075,3075,3075,3075,0
20241025,141100,888867065,3075,3075,3075,3075,0
20241025,141000,888867065,3075,3080,3080,3075,40
20241025,140900,888744015,3075,3075,3075,3075,0
20241025,140800,888744015,3075,3075,3075,3075,1169
20241025,140700,885149340,3075,3075,3075,3075,487
20241025,140600,883651815,3090,3090,3090,3090,0
20241025,140500,883651815,3090,3090,3090,3090,0
20241025,140400,883651815,3090,3095,3095,3090,15
20241025,140300,883605415,3095,3095,3095,3095,10
20241025,140200,883574465,3095,3095,3095,3095,0
20241025,140100,883574465,3095,3095,3095,3095,73
20241025,140000,883348530,3095,3095,3095,3085,1480
20241025,135900,878768520,3105,3105,3105,3105,0
20241025,135800,878768520,3105,3105,3105,3105,6
20241025,135700,878749890,3105,3105,3105,3105,0
20241025,135600,878749890,3105,3105,3105,3105,832
20241025,135500,876166530,3105,3105,3105,3105,5
20241025,135400,876151005,3105,3105,3105,3105,128
20241025,135300,875753565,3095,3095,3095,3095,855
20241025,135200,873107340,3095,3095,3095,3095,136
20241025,135100,872686420,3095,3095,3095,3095,0
20241025,135000,872686420,3095,3095,3095,3095,5
20241025,134900,872670945,3095,3095,3095,3095,0
20241025,134800,872670945,3095,3095,3095,3095,0
20241025,134700,872670945,3095,3095,3095,3095,28
20241025,134600,872584285,3095,3095,3095,3095,0
20241025,134500,872584285,3095,3095,3095,3095,0
20241025,134400,872584285,3095,3095,3095,3095,5
20241025,134300,872568810,3115,3115,3115,3115,0
20241025,134200,872568810,3115,3115,3115,3115,0
20241025,134100,872568810,3115,3115,3115,3115,2000
20241025,134000,866338810,3115,3095,3115,3095,13
20241025,133900,866298375,3095,3095,3095,3095,0
20241025,133800,866298375,3095,3095,3095,3095,0
20241025,133700,866298375,3095,3095,3095,3095,0
20241025,133600,866298375,3095,3085,3095,3085,52
20241025,133500,866137925,3095,3095,3095,3095,1
20241025,133400,866134830,3085,3085,3085,3085,6
20241025,133300,866116320,3070,3070,3070,3070,0
20241025,133200,866116320,3070,3070,3070,3070,0
20241025,133100,866116320,3070,3080,3080,3070,667
20241025,133000,864066340,3095,3095,3095,3095,0
20241025,132900,864066340,3095,3100,3110,3095,1211
20241025,132800,860310945,3110,3115,3115,3110,22
20241025,132700,860242420,3100,3100,3100,3100,100
20241025,132600,859932420,3100,3100,3100,3100,200
20241025,132500,859312420,3080,3135,3135,3075,2381
20241025,132400,851898605,3140,3160,3160,3140,647
20241025,132300,849859490,3175,3175,3180,3175,323
20241025,132200,848833820,3160,3180,3180,3160,349
20241025,132100,847724680,3195,3150,3195,3150,4519
20241025,132000,833364915,3140,3140,3140,3140,100
20241025,131900,833050915,3130,3150,3200,3110,12434
20241025,131800,793561405,3175,3175,3175,3175,0
20241025,131700,793561405,3175,3135,3175,3135,1000
20241025,131600,790417025,3140,3140,3140,3140,0
20241025,131500,790417025,3140,3135,3140,3135,930
20241025,131400,787500975,3135,3135,3135,3135,100
20241025,131300,787187475,3150,3155,3165,3150,2432
20241025,131200,779492410,3170,3080,3170,3080,1013
20241025,131100,776307415,3100,3095,3100,3095,500
20241025,131000,774759295,3100,3100,3100,3100,0
20241025,130900,774759295,3100,3090,3100,3090,1500
20241025,130800,770112060,3090,3090,3090,3090,1
20241025,130700,770108970,3100,3100,3100,3100,0
20241025,130600,770108970,3100,3100,3100,3100,0
20241025,130500,770108970,3100,3075,3100,3075,1000
20241025,130400,767030995,3075,3075,3075,3075,0
20241025,130300,767030995,3075,3075,3075,3075,0
20241025,130200,767030995,3075,3075,3075,3075,425
20241025,130100,765724120,3075,3075,3075,3075,0
20241025,130000,765724120,3075,3075,3075,3075,0
20241025,125900,765724120,3075,3075,3075,3075,0
20241025,125800,765724120,3075,3060,3075,3060,176
20241025,125700,765185410,3060,3060,3060,3060,1300
20241025,125600,761207410,3065,3075,3075,3065,1071
20241025,125500,757921065,3085,3085,3085,3085,0
20241025,125400,757921065,3085,3085,3085,3085,0
20241025,125300,757921065,3085,3085,3085,3085,300
20241025,125200,756995565,3070,3070,3070,3070,1
20241025,125100,756992495,3085,3085,3085,3085,0
20241025,125000,756992495,3085,3085,3085,3085,131
20241025,124900,756588360,3100,3100,3100,3100,0
20241025,124800,756588360,3100,3100,3100,3100,0
20241025,124700,756588360,3100,3100,3100,3100,0
20241025,124600,756588360,3100,3100,3100,3100,0
20241025,124500,756588360,3100,3100,3100,3100,0
20241025,124400,756588360,3100,3100,3100,3100,200
20241025,124300,755968360,3100,3095,3100,3095,255
20241025,124200,755178355,3095,3095,3095,3095,0
20241025,124100,755178355,3095,3095,3095,3095,0
20241025,124000,755178355,3095,3095,3095,3095,779
20241025,123900,752767350,3095,3095,3095,3095,0
20241025,123800,752767350,3095,3095,3095,3095,651
20241025,123700,750752505,3095,3095,3095,3095,145
20241025,123600,750303730,3080,3080,3080,3080,163
20241025,123500,749801690,3080,3080,3080,3080,631
20241025,123400,747858210,3080,3080,3080,3080,237
20241025,123300,747128250,3070,3070,3070,3070,0
20241025,123200,747128250,3070,3070,3070,3070,0
20241025,123100,747128250,3070,3070,3070,3070,455
20241025,123000,745731400,3070,3070,3070,3070,0
20241025,122900,745731400,3070,3070,3070,3070,85
20241025,122800,745470450,3060,3060,3060,3060,550
20241025,122700,743787450,3070,3070,3070,3070,0
20241025,122600,743787450,3070,3070,3070,3070,9
20241025,122500,743759820,3070,3065,3070,3065,2
20241025,122400,743753685,3060,3055,3060,3055,28
20241025,122300,743668115,3055,3055,3055,3055,0
20241025,122200,743668115,3055,3055,3055,3055,23
20241025,122100,743597850,3060,3060,3060,3060,225
20241025,122000,742909350,3060,3060,3060,3060,800
20241025,121900,740461350,3055,3055,3055,3055,20
20241025,121800,740400250,3055,3055,3055,3055,601
20241025,121700,738564195,3055,3055,3055,3055,521
20241025,121600,736972540,3050,3050,3050,3050,30
20241025,121500,736881040,3045,3045,3045,3045,0
20241025,121400,736881040,3045,3045,3045,3045,0
20241025,121300,736881040,3045,3045,3045,3045,0
20241025,121200,736881040,3045,3045,3045,3045,215
20241025,121100,736226365,3045,3045,3045,3045,200
20241025,121000,735617365,3050,3050,3050,3050,0
20241025,120900,735617365,3050,3045,3050,3045,384
20241025,120800,734447645,3050,3050,3050,3050,0
20241025,120700,734447645,3050,3050,3050,3050,10
20241025,120600,734417145,3050,3050,3050,3050,0
20241025,120500,734417145,3050,3050,3050,3050,0
20241025,120400,734417145,3050,3050,3050,3050,0
20241025,120300,734417145,3050,3050,3050,3050,0
20241025,120200,734417145,3050,3050,3050,3050,0
20241025,120100,734417145,3050,3050,3050,3050,0
20241025,120000,734417145,3050,3055,3055,3050,359
20241025,115900,733322190,3055,3055,3055,3055,14
20241025,115800,733279420,3055,3055,3055,3055,0
20241025,115700,733279420,3055,3055,3055,3055,0
20241025,115600,733279420,3055,3055,3055,3055,1
20241025,115500,733276365,3050,3050,3050,3050,0
20241025,115400,733276365,3050,3050,3050,3050,601
20241025,115300,731443315,3050,3060,3060,3050,151
20241025,115200,730981265,3045,3060,3060,3045,543
20241025,115100,729325040,3085,3100,3100,3085,1442
20241025,115000,724861335,3080,3080,3080,3080,11
20241025,114900,724827455,3190,3040,3190,3040,3106
20241025,114800,714995250,3040,3025,3040,3025,435
20241025,114700,713673375,3020,3020,3020,3020,910
20241025,114600,710925175,3020,3025,3025,3020,960
20241025,114500,708025475,3020,3020,3020,3020,35
20241025,114400,707919775,3020,3035,3040,3020,428
20241025,114300,706626680,3040,3035,3040,3035,72
20241025,114200,706407980,3040,3040,3040,3040,0
20241025,114100,706407980,3040,3030,3040,3030,351
20241025,114000,705344440,3035,3035,3035,3035,0
20241025,113900,705344440,3035,3040,3040,3035,1404
20241025,113800,701081650,3045,3075,3075,3045,434
20241025,113700,699759985,3065,3035,3065,3035,425
20241025,113600,698470080,3035,3035,3035,3020,111
20241025,113500,698133300,3005,3005,3005,3005,2639
20241025,113400,690203105,3005,3005,3005,3005,20
20241025,113300,690143005,3000,2990,3000,2990,838
20241025,113200,687630025,2990,2990,2990,2990,937
20241025,113100,684828395,2990,2990,2990,2990,100
20241025,113000,684529395,2990,2990,2990,2990,0
20241025,112900,684529395,2990,2975,2990,2970,817
20241025,112800,682099805,2975,2975,2975,2975,310
20241025,112700,681177555,2980,2985,2990,2980,4793
20241025,112600,666884515,2990,3000,3000,2990,1499
20241025,112500,662399855,3005,3005,3005,3005,0
20241025,112400,662399855,3005,3005,3005,3005,0
20241025,112300,662399855,3005,3005,3005,3005,23
20241025,112200,662330740,3005,3000,3005,3000,41
20241025,112100,662207725,3005,3000,3005,3000,194
20241025,112000,661624760,2995,2995,2995,2995,445
20241025,111900,660291985,2995,2995,2995,2995,15
20241025,111800,660247060,2995,2990,2995,2990,177
20241025,111700,659717050,2985,2990,2990,2985,34
20241025,111600,659615395,2990,2990,2990,2980,1277
20241025,111500,655802405,2990,2990,2990,2985,80
20241025,111400,655563210,2985,2990,2990,2985,268
20241025,111300,654761930,2990,2990,2990,2985,199
20241025,111200,654167445,2980,3000,3000,2980,4252
20241025,111100,641439030,3005,3015,3015,3005,1188
20241025,111000,637866100,3015,3015,3015,3015,2
20241025,110900,637860070,3020,3020,3020,3020,287
20241025,110800,636993330,3020,3020,3020,3020,537
20241025,110700,635371590,3020,3020,3020,3020,462
20241025,110600,633976350,3020,3020,3020,3020,1447
20241025,110500,629606410,3020,3015,3020,3000,4001
20241025,110400,617569810,3015,3020,3020,3015,306
20241025,110300,616645715,3015,3010,3015,3010,567
20241025,110200,614938545,3000,3005,3005,3000,2000
20241025,110100,608934285,3000,3000,3000,3000,0
20241025,110000,608934285,3000,3020,3030,3000,5461
20241025,105900,592508545,3025,3035,3035,3025,2676
20241025,105800,584403020,3040,3055,3055,3040,6125
20241025,105700,565762290,3070,3060,3070,3055,769
20241025,105600,563412655,3060,3060,3060,3060,1234
20241025,105500,559636615,3060,3050,3060,3050,1056
20241025,105400,556405815,3060,3055,3060,3055,2000
20241025,105300,550286405,3055,3045,3055,3045,1542
20241025,105200,545580595,3060,3045,3060,3045,2444
20241025,105100,538125115,3045,3045,3045,3045,0
20241025,105000,538125115,3045,3045,3045,3045,500
20241025,104900,536602615,3045,3040,3045,3040,442
20241025,104800,535258710,3040,3040,3040,3040,1511
20241025,104700,530665270,3040,3035,3040,3035,3324
20241025,104600,520568765,3035,3035,3035,3030,486
20241025,104500,519096140,3040,3025,3040,3025,566
20241025,104400,517380380,3020,3020,3020,3020,1000
20241025,104300,514360380,3020,3020,3020,3020,321
20241025,104200,513390960,3035,3035,3035,3035,0
20241025,104100,513390960,3035,3055,3055,3005,12039
20241025,104000,476988940,3055,3040,3055,3040,2112
20241025,103900,470548700,3040,3040,3040,3040,1451
20241025,103800,466137660,3040,3045,3045,3040,2500
20241025,103700,458532615,3045,3055,3055,3045,1751
20241025,103600,453191525,3055,3075,3075,3055,9877
20241025,103500,422960075,3080,3085,3085,3080,3205
20241025,103400,413080040,3090,3100,3100,3085,1317
20241025,103300,409006240,3100,3090,3100,3090,2472
20241025,103200,401355880,3095,3090,3095,3090,1703
20241025,103100,396093595,3095,3095,3095,3095,0
20241025,103000,396093595,3095,3095,3095,3095,236
20241025,102900,395363175,3095,3095,3095,3095,550
20241025,102800,393660925,3100,3105,3105,3100,926
20241025,102700,390790230,3120,3120,3120,3120,1
20241025,102600,390787110,3120,3120,3120,3120,471
20241025,102500,389317590,3100,3125,3125,3100,5000
20241025,102400,373779485,3140,3135,3140,3130,2032
20241025,102300,367418715,3135,3135,3135,3135,262
20241025,102200,366597345,3130,3145,3145,3130,3000
20241025,102100,357178250,3145,3145,3145,3140,1670
20241025,102000,351932290,3140,3170,3200,3140,4208
20241025,101900,338585815,3185,3200,3200,3180,7550
20241025,101800,314431600,3225,3195,3225,3195,7279
20241025,101700,290983715,3195,3170,3195,3170,1598
20241025,101600,285895945,3170,3165,3170,3165,45
20241025,101500,285753320,3165,3145,3165,3145,5675
20241025,101400,267875260,3135,3100,3135,3100,2505
20241025,101300,260041520,3100,3100,3100,3100,1126
20241025,101200,256550920,3100,3095,3100,3095,596
20241025,101100,254704295,3095,3095,3095,3095,5
20241025,101000,254688820,3085,3085,3085,3085,242
20241025,100900,253942250,3085,3085,3085,3085,1078
20241025,100800,250616620,3085,3085,3085,3085,0
20241025,100700,250616620,3085,3085,3085,3085,0
20241025,100600,250616620,3085,3085,3085,3085,25
20241025,100500,250539495,3085,3085,3085,3085,265
20241025,100400,249721970,3100,3100,3100,3100,300
20241025,100300,248791970,3100,3100,3100,3100,0
20241025,100200,248791970,3100,3100,3100,3100,1116
20241025,100100,245332370,3110,3110,3110,3100,206
20241025,100000,244692060,3100,3100,3100,3100,444
20241025,095900,243315660,3105,3100,3105,3100,491
20241025,095800,241791120,3090,3075,3090,3055,3662
20241025,095700,230508185,3055,3030,3055,3030,89
20241025,095600,230236315,3025,3040,3040,3025,2894
20241025,095500,221464075,3040,3040,3040,3040,0
20241025,095400,221464075,3040,3050,3050,3040,1275
20241025,095300,217582200,3065,3065,3065,3065,448
20241025,095200,216209080,3080,3080,3080,3080,15
20241025,095100,216162880,3065,3070,3070,3065,22
20241025,095000,216095365,3065,3065,3065,3065,539
20241025,094900,214443330,3065,3065,3065,3065,0
20241025,094800,214443330,3065,3070,3070,3065,837
20241025,094700,211873745,3070,3070,3070,3070,3568
20241025,094600,200919985,3070,3070,3070,3070,2882
20241025,094500,192072245,3070,3080,3080,3070,7
20241025,094400,192050695,3080,3080,3080,3080,1
20241025,094300,192047615,3075,3075,3075,3075,30
20241025,094200,191955365,3075,3075,3075,3070,1188
20241025,094100,188306160,3075,3085,3085,3075,3116
20241025,094000,178718350,3085,3085,3085,3085,1
20241025,093900,178715265,3085,3085,3085,3085,0
20241025,093800,178715265,3085,3085,3085,3085,2
20241025,093700,178709095,3085,3085,3085,3085,51
20241025,093600,178551760,3085,3100,3100,3085,2064
20241025,093500,172171865,3105,3105,3105,3105,512
20241025,093400,170582105,3105,3105,3105,3105,126
20241025,093300,170190875,3105,3105,3105,3105,1800
20241025,093200,164601875,3105,3115,3115,3105,1142
20241025,093100,161054565,3105,3115,3115,3100,1874
20241025,093000,155232975,3125,3125,3125,3125,5
20241025,092900,155217350,3125,3105,3125,3105,1568
20241025,092800,150348110,3105,3105,3105,3105,6
20241025,092700,150329480,3105,3100,3105,3100,650
20241025,092600,148312730,3105,3055,3105,3045,5729
20241025,092500,130687610,3065,3055,3065,3055,1333
20241025,092400,126614905,3050,3050,3050,3050,153
20241025,092300,126148255,3050,3055,3055,3040,56
20241025,092200,125977530,3055,3045,3055,3035,1023
20241025,092100,122852490,3045,3035,3050,3035,690
20241025,092000,120753305,3035,3010,3035,3005,2877
20241025,091900,112074125,3010,3020,3020,3010,1008
20241025,091800,109033020,3035,3040,3060,3020,758
20241025,091700,106735005,3055,3055,3055,3035,1804
20241025,091600,101240125,3065,3070,3070,3065,37
20241025,091500,101126700,3070,3055,3070,3050,3140
20241025,091400,91539610,3055,3055,3055,3050,2091
20241025,091300,85156400,3075,3060,3075,3055,5409
20241025,091200,68608400,3060,3075,3075,3060,4270
20241025,091100,55518790,3070,3100,3105,3070,6104
20241025,091000,36723030,3105,3110,3110,3105,809
20241025,090900,34207620,3110,3115,3115,3110,101
20241025,090800,33893375,3150,3115,3150,3115,262
20241025,090700,33071050,3095,3100,3100,3085,1191
20241025,090600,29386700,3100,3100,3100,3085,551
20241025,090500,27678645,3100,3100,3100,3080,359
20241025,090400,26567745,3080,3120,3120,3070,3931
20241025,090300,14457295,3070,3170,3190,3040,2562
20241025,090200,6475710,3190,3190,3190,3190,692
20241025,090100,4268230,3190,3190,3190,3190,366
20241025,090000,3100690,3190,3175,3200,3175,942