stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190900,28467936590,2140,2140,2140,2140,135414
20241002,190800,28467936590,2140,2140,2140,2140,0
20241002,190700,28467936590,2140,2140,2140,2140,0
20241002,190600,28467936590,2140,2140,2140,2140,0
20241002,190500,28467936590,2140,2140,2140,2140,0
20241002,190400,28467936590,2140,2140,2140,2140,0
20241002,190300,28467936590,2140,2140,2140,2140,0
20241002,190200,28467936590,2140,2140,2140,2140,0
20241002,190100,28467936590,2140,2140,2140,2140,0
20241002,190000,28467936590,2140,2140,2140,2140,0
20241002,185900,28467936590,2140,2140,2140,2140,0
20241002,185800,28467936590,2140,2140,2140,2140,0
20241002,185700,28467936590,2140,2140,2140,2140,0
20241002,185600,28467936590,2140,2140,2140,2140,0
20241002,185500,28467936590,2140,2140,2140,2140,0
20241002,185400,28467936590,2140,2140,2140,2140,0
20241002,185300,28467936590,2140,2140,2140,2140,0
20241002,185200,28467936590,2140,2140,2140,2140,0
20241002,185100,28467936590,2140,2140,2140,2140,0
20241002,185000,28467936590,2140,2140,2140,2140,0
20241002,184900,28467936590,2140,2140,2140,2140,0
20241002,184800,28467936590,2140,2140,2140,2140,0
20241002,184700,28467936590,2140,2140,2140,2140,0
20241002,184600,28467936590,2140,2140,2140,2140,0
20241002,184500,28467936590,2140,2140,2140,2140,0
20241002,184400,28467936590,2140,2140,2140,2140,0
20241002,184300,28467936590,2140,2140,2140,2140,0
20241002,184200,28467936590,2140,2140,2140,2140,0
20241002,184100,28467936590,2140,2140,2140,2140,0
20241002,184000,28467936590,2140,2140,2140,2140,0
20241002,183900,28467936590,2140,2140,2140,2140,135414
20241002,183800,28467936590,2140,2140,2140,2140,0
20241002,183700,28467936590,2140,2140,2140,2140,0
20241002,183600,28467936590,2140,2140,2140,2140,0
20241002,183500,28467936590,2140,2140,2140,2140,0
20241002,183400,28467936590,2140,2140,2140,2140,0
20241002,183300,28467936590,2140,2140,2140,2140,0
20241002,183200,28467936590,2140,2140,2140,2140,0
20241002,183100,28467936590,2140,2140,2140,2140,0
20241002,183000,28467936590,2140,2140,2140,2140,0
20241002,182900,28467936590,2140,2140,2140,2140,0
20241002,182800,28467936590,2140,2140,2140,2140,0
20241002,182700,28467936590,2140,2140,2140,2140,0
20241002,182600,28467936590,2140,2140,2140,2140,0
20241002,182500,28467936590,2140,2140,2140,2140,0
20241002,182400,28467936590,2140,2140,2140,2140,0
20241002,182300,28467936590,2140,2140,2140,2140,0
20241002,182200,28467936590,2140,2140,2140,2140,0
20241002,182100,28467936590,2140,2140,2140,2140,0
20241002,182000,28467936590,2140,2140,2140,2140,0
20241002,181900,28467936590,2140,2140,2140,2140,0
20241002,181800,28467936590,2140,2140,2140,2140,0
20241002,181700,28467936590,2140,2140,2140,2140,0
20241002,181600,28467936590,2140,2140,2140,2140,0
20241002,181500,28467936590,2140,2140,2140,2140,0
20241002,181400,28467936590,2140,2140,2140,2140,0
20241002,181300,28467936590,2140,2140,2140,2140,0
20241002,181200,28467936590,2140,2140,2140,2140,0
20241002,181100,28467936590,2140,2140,2140,2140,0
20241002,181000,28467936590,2140,2140,2140,2140,0
20241002,180900,28467936590,2140,2140,2140,2140,135414
20241002,180800,28467936590,2140,2140,2140,2140,0
20241002,180700,28467936590,2140,2140,2140,2140,0
20241002,180600,28467936590,2140,2140,2140,2140,0
20241002,180500,28467936590,2140,2140,2140,2140,0
20241002,180400,28467936590,2140,2140,2140,2140,0
20241002,180300,28467936590,2140,2140,2140,2140,0
20241002,180200,28467936590,2140,2140,2140,2140,0
20241002,180100,28467936590,2140,2140,2140,2140,0
20241002,180000,28467936590,2140,2140,2140,2140,0
20241002,175900,28467936590,2140,2140,2140,2140,0
20241002,175800,28467936590,2140,2140,2140,2140,0
20241002,175700,28467936590,2140,2140,2140,2140,0
20241002,175600,28467936590,2140,2140,2140,2140,0
20241002,175500,28467936590,2140,2140,2140,2140,0
20241002,175400,28467936590,2140,2140,2140,2140,0
20241002,175300,28467936590,2140,2140,2140,2140,0
20241002,175200,28467936590,2140,2140,2140,2140,0
20241002,175100,28467936590,2140,2140,2140,2140,0
20241002,175000,28467936590,2140,2140,2140,2140,0
20241002,174900,28467936590,2140,2140,2140,2140,0
20241002,174800,28467936590,2140,2140,2140,2140,0
20241002,174700,28467936590,2140,2140,2140,2140,0
20241002,174600,28467936590,2140,2140,2140,2140,0
20241002,174500,28467936590,2140,2140,2140,2140,0
20241002,174400,28467936590,2140,2140,2140,2140,0
20241002,174300,28467936590,2140,2140,2140,2140,0
20241002,174200,28467936590,2140,2140,2140,2140,0
20241002,174100,28467936590,2140,2140,2140,2140,0
20241002,174000,28467936590,2140,2140,2140,2140,0
20241002,173900,28467936590,2140,2140,2140,2140,135414
20241002,173800,28467936590,2140,2140,2140,2140,0
20241002,173700,28467936590,2140,2140,2140,2140,0
20241002,173600,28467936590,2140,2140,2140,2140,0
20241002,173500,28467936590,2140,2140,2140,2140,0
20241002,173400,28467936590,2140,2140,2140,2140,0
20241002,173300,28467936590,2140,2140,2140,2140,0
20241002,173200,28467936590,2140,2140,2140,2140,0
20241002,173100,28467936590,2140,2140,2140,2140,0
20241002,173000,28467936590,2140,2140,2140,2140,0
20241002,172900,28467936590,2140,2140,2140,2140,0
20241002,172800,28467936590,2140,2140,2140,2140,0
20241002,172700,28467936590,2140,2140,2140,2140,0
20241002,172600,28467936590,2140,2140,2140,2140,0
20241002,172500,28467936590,2140,2140,2140,2140,0
20241002,172400,28467936590,2140,2140,2140,2140,0
20241002,172300,28467936590,2140,2140,2140,2140,0
20241002,172200,28467936590,2140,2140,2140,2140,0
20241002,172100,28467936590,2140,2140,2140,2140,0
20241002,172000,28467936590,2140,2140,2140,2140,0
20241002,171900,28467936590,2140,2140,2140,2140,0
20241002,171800,28467936590,2140,2140,2140,2140,0
20241002,171700,28467936590,2140,2140,2140,2140,0
20241002,171600,28467936590,2140,2140,2140,2140,0
20241002,171500,28467936590,2140,2140,2140,2140,0
20241002,171400,28467936590,2140,2140,2140,2140,0
20241002,171300,28467936590,2140,2140,2140,2140,0
20241002,171200,28467936590,2140,2140,2140,2140,0
20241002,171100,28467936590,2140,2140,2140,2140,0
20241002,171000,28467936590,2140,2140,2140,2140,0
20241002,170900,28467936590,2140,2140,2140,2140,135414
20241002,170800,28467936590,2140,2140,2140,2140,0
20241002,170700,28467936590,2140,2140,2140,2140,0
20241002,170600,28467936590,2140,2140,2140,2140,0
20241002,170500,28467936590,2140,2140,2140,2140,0
20241002,170400,28467936590,2140,2140,2140,2140,0
20241002,170300,28467936590,2140,2140,2140,2140,0
20241002,170200,28467936590,2140,2140,2140,2140,0
20241002,170100,28467936590,2140,2140,2140,2140,0
20241002,170000,28467936590,2140,2140,2140,2140,0
20241002,165900,28467936590,2140,2140,2140,2140,0
20241002,165800,28467936590,2140,2140,2140,2140,0
20241002,165700,28467936590,2140,2140,2140,2140,0
20241002,165600,28467936590,2140,2140,2140,2140,0
20241002,165500,28467936590,2140,2140,2140,2140,0
20241002,165400,28467936590,2140,2140,2140,2140,0
20241002,165300,28467936590,2140,2140,2140,2140,0
20241002,165200,28467936590,2140,2140,2140,2140,0
20241002,165100,28467936590,2140,2140,2140,2140,0
20241002,165000,28467936590,2140,2140,2140,2140,0
20241002,164900,28467936590,2140,2140,2140,2140,0
20241002,164800,28467936590,2140,2140,2140,2140,0
20241002,164700,28467936590,2140,2140,2140,2140,0
20241002,164600,28467936590,2140,2140,2140,2140,0
20241002,164500,28467936590,2140,2140,2140,2140,0
20241002,164400,28467936590,2140,2140,2140,2140,0
20241002,164300,28467936590,2140,2140,2140,2140,0
20241002,164200,28467936590,2140,2140,2140,2140,0
20241002,164100,28467936590,2140,2140,2140,2140,0
20241002,164000,28467936590,2140,2140,2140,2140,0
20241002,163900,28467936590,2140,2140,2140,2140,135414
20241002,163800,28467936590,2140,2140,2140,2140,0
20241002,163700,28467936590,2140,2140,2140,2140,0
20241002,163600,28467936590,2140,2140,2140,2140,0
20241002,163500,28467936590,2140,2140,2140,2140,0
20241002,163400,28467936590,2140,2140,2140,2140,0
20241002,163300,28467936590,2140,2140,2140,2140,0
20241002,163200,28467936590,2140,2140,2140,2140,0
20241002,163100,28467936590,2140,2140,2140,2140,0
20241002,163000,28467936590,2140,2140,2140,2140,0
20241002,162900,28467936590,2140,2140,2140,2140,0
20241002,162800,28467936590,2140,2140,2140,2140,0
20241002,162700,28467936590,2140,2140,2140,2140,0
20241002,162600,28467936590,2140,2140,2140,2140,0
20241002,162500,28467936590,2140,2140,2140,2140,0
20241002,162400,28467936590,2140,2140,2140,2140,0
20241002,162300,28467936590,2140,2140,2140,2140,0
20241002,162200,28467936590,2140,2140,2140,2140,0
20241002,162100,28467936590,2140,2140,2140,2140,0
20241002,162000,28467936590,2140,2140,2140,2140,0
20241002,161900,28467936590,2140,2140,2140,2140,0
20241002,161800,28467936590,2140,2140,2140,2140,0
20241002,161700,28467936590,2140,2140,2140,2140,0
20241002,161600,28467936590,2140,2140,2140,2140,0
20241002,161500,28467936590,2140,2140,2140,2140,0
20241002,161400,28467936590,2140,2140,2140,2140,0
20241002,161300,28467936590,2140,2140,2140,2140,0
20241002,161200,28467936590,2140,2140,2140,2140,0
20241002,161100,28467936590,2140,2140,2140,2140,0
20241002,161000,28467936590,2140,2140,2140,2140,0
20241002,160900,28467936590,2140,2140,2140,2140,135414
20241002,160800,28467936590,2140,2140,2140,2140,0
20241002,160700,28467936590,2140,2140,2140,2140,0
20241002,160600,28467936590,2140,2140,2140,2140,0
20241002,160500,28467936590,2140,2140,2140,2140,0
20241002,160400,28467936590,2140,2140,2140,2140,0
20241002,160300,28467936590,2140,2140,2140,2140,0
20241002,160200,28467936590,2140,2140,2140,2140,0
20241002,160100,28467936590,2140,2140,2140,2140,0
20241002,160000,28467936590,2140,2140,2140,2140,0
20241002,155900,28467936590,2140,2140,2140,2140,0
20241002,155800,28467936590,2140,2140,2140,2140,0
20241002,155700,28467936590,2140,2140,2140,2140,0
20241002,155600,28467936590,2140,2140,2140,2140,0
20241002,155500,28467936590,2140,2140,2140,2140,0
20241002,155400,28467936590,2140,2140,2140,2140,0
20241002,155300,28467936590,2140,2140,2140,2140,0
20241002,155200,28467936590,2140,2140,2140,2140,0
20241002,155100,28467936590,2140,2140,2140,2140,0
20241002,155000,28467936590,2140,2140,2140,2140,0
20241002,154900,28467936590,2140,2140,2140,2140,0
20241002,154800,28467936590,2140,2140,2140,2140,0
20241002,154700,28467936590,2140,2140,2140,2140,0
20241002,154600,28467936590,2140,2140,2140,2140,0
20241002,154500,28467936590,2140,2140,2140,2140,0
20241002,154400,28467936590,2140,2140,2140,2140,0
20241002,154300,28467936590,2140,2140,2140,2140,0
20241002,154200,28467936590,2140,2140,2140,2140,0
20241002,154100,28467936590,2140,2140,2140,2140,0
20241002,154000,28467936590,2140,2140,2140,2140,0
20241002,153900,28467936590,2140,2140,2140,2140,135414
20241002,153800,28467936590,2140,2140,2140,2140,0
20241002,153700,28467936590,2140,2140,2140,2140,0
20241002,153600,28467936590,2140,2140,2140,2140,0
20241002,153500,28467936590,2140,2140,2140,2140,0
20241002,153400,28467936590,2140,2140,2140,2140,0
20241002,153300,28467936590,2140,2140,2140,2140,0
20241002,153200,28467936590,2140,2140,2140,2140,0
20241002,153100,28467936590,2140,2140,2140,2140,0
20241002,153000,28467936590,2140,2140,2140,2140,135414
20241002,152900,28178150630,2130,2130,2130,2130,0
20241002,152800,28178150630,2130,2130,2130,2130,0
20241002,152700,28178150630,2130,2130,2130,2130,0
20241002,152600,28178150630,2130,2130,2130,2130,0
20241002,152500,28178150630,2130,2130,2130,2130,0
20241002,152400,28178150630,2130,2130,2130,2130,0
20241002,152300,28178150630,2130,2130,2130,2130,0
20241002,152200,28178150630,2130,2130,2130,2130,0
20241002,152100,28178150630,2130,2130,2130,2130,0
20241002,152000,28178150630,2130,2130,2130,2130,0
20241002,151900,28178150630,2130,2145,2150,2130,17726
20241002,151800,28140275530,2135,2145,2145,2135,19176
20241002,151700,28099265440,2145,2145,2150,2140,10620
20241002,151600,28076470765,2145,2150,2155,2145,6396
20241002,151500,28062719665,2155,2140,2155,2140,7483
20241002,151400,28046614605,2150,2145,2150,2145,15177
20241002,151300,28014000570,2145,2140,2145,2135,5047
20241002,151200,28003214115,2140,2135,2140,2135,3215
20241002,151100,27996338520,2140,2130,2140,2130,17144
20241002,151000,27959786015,2130,2135,2135,2130,5638
20241002,150900,27947774755,2135,2135,2140,2130,6149
20241002,150800,27934648595,2140,2140,2150,2135,4785
20241002,150700,27924390235,2140,2145,2150,2140,12076
20241002,150600,27898507010,2145,2150,2150,2145,2647
20241002,150500,27892828945,2145,2145,2155,2145,10717
20241002,150400,27869784450,2145,2145,2150,2140,4274
20241002,150300,27860623755,2145,2145,2150,2135,11087
20241002,150200,27836852530,2145,2145,2150,2140,5806
20241002,150100,27824408670,2145,2155,2155,2145,1816
20241002,150000,27820509865,2150,2150,2155,2145,3206
20241002,145900,27813630150,2150,2150,2155,2150,2023
20241002,145800,27809279650,2150,2150,2155,2145,5180
20241002,145700,27798147900,2150,2160,2160,2140,2977
20241002,145600,27791752620,2150,2135,2160,2135,1657
20241002,145500,27788206635,2135,2150,2160,2135,22456
20241002,145400,27740066500,2150,2155,2155,2150,7663
20241002,145300,27723580730,2155,2165,2165,2155,5
20241002,145200,27723569920,2165,2160,2165,2150,12234
20241002,145100,27697251490,2160,2165,2170,2155,17633
20241002,145000,27659149895,2160,2160,2165,2160,2055
20241002,144900,27654711060,2160,2170,2170,2160,9953
20241002,144800,27633122200,2170,2165,2170,2165,3525
20241002,144700,27625474445,2165,2150,2170,2150,16239
20241002,144600,27590291495,2150,2150,2155,2145,9174
20241002,144500,27570572800,2145,2140,2155,2140,1566
20241002,144400,27567211125,2140,2150,2155,2140,6876
20241002,144300,27552453270,2150,2145,2150,2145,1249
20241002,144200,27549769860,2140,2130,2145,2130,1440
20241002,144100,27546687745,2135,2135,2145,2130,17071
20241002,144000,27510253645,2135,2145,2145,2135,6035
20241002,143900,27497344990,2140,2140,2150,2140,8102
20241002,143800,27479990490,2140,2155,2155,2140,26530
20241002,143700,27422994240,2160,2160,2165,2155,5459
20241002,143600,27411203125,2160,2165,2165,2160,4972
20241002,143500,27400451330,2165,2165,2170,2165,3930
20241002,143400,27391940355,2165,2170,2170,2165,6293
20241002,143300,27378316005,2170,2165,2170,2165,470
20241002,143200,27377298290,2165,2170,2175,2165,1589
20241002,143100,27373851440,2170,2170,2170,2170,2367
20241002,143000,27368715050,2175,2170,2175,2170,3653
20241002,142900,27360784920,2170,2170,2170,2170,4613
20241002,142800,27350774710,2170,2170,2175,2170,2748
20241002,142700,27344810120,2170,2165,2170,2165,919
20241002,142600,27342819335,2170,2160,2170,2160,1311
20241002,142500,27339979980,2160,2160,2165,2160,7361
20241002,142400,27324077950,2160,2170,2170,2160,498
20241002,142300,27323001920,2160,2175,2175,2160,3329
20241002,142200,27315802325,2175,2165,2175,2160,5538
20241002,142100,27303807865,2165,2165,2170,2160,5205
20241002,142000,27292550120,2165,2160,2165,2160,1307
20241002,141900,27289720840,2160,2165,2170,2160,8793
20241002,141800,27270720760,2165,2170,2170,2165,3232
20241002,141700,27263719455,2175,2165,2175,2165,3781
20241002,141600,27255523505,2165,2165,2175,2165,1963
20241002,141500,27251273320,2165,2175,2180,2165,10263
20241002,141400,27229008065,2180,2180,2180,2175,5656
20241002,141300,27216677995,2180,2185,2185,2180,1875
20241002,141200,27212588275,2180,2185,2185,2180,3586
20241002,141100,27204763510,2185,2180,2185,2175,4876
20241002,141000,27194131980,2185,2185,2185,2180,5811
20241002,140900,27181436025,2180,2170,2185,2170,6537
20241002,140800,27167184410,2170,2175,2185,2165,5990
20241002,140700,27154152295,2175,2180,2180,2175,7949
20241002,140600,27136823590,2180,2165,2180,2165,9310
20241002,140500,27116578765,2165,2175,2175,2165,2208
20241002,140400,27111795910,2175,2175,2175,2165,1242
20241002,140300,27109100215,2175,2160,2175,2160,666
20241002,140200,27107661460,2160,2175,2175,2160,7212
20241002,140100,27092039575,2170,2170,2175,2170,1180
20241002,140000,27089478940,2170,2170,2170,2170,1610
20241002,135900,27085985240,2175,2180,2180,2170,2001
20241002,135800,27081633025,2175,2185,2190,2175,7843
20241002,135700,27064509310,2185,2185,2190,2185,1684
20241002,135600,27060822230,2185,2180,2190,2180,2031
20241002,135500,27056387015,2190,2180,2190,2180,10511
20241002,135400,27033429640,2180,2180,2185,2180,4118
20241002,135300,27024448415,2180,2180,2180,2175,2806
20241002,135200,27018331405,2180,2180,2185,2175,7371
20241002,135100,27002267600,2185,2185,2185,2180,3253
20241002,135000,26995175280,2180,2175,2190,2165,19422
20241002,134900,26952885405,2180,2175,2180,2175,4216
20241002,134800,26943715595,2175,2180,2180,2170,2016
20241002,134700,26939328150,2180,2175,2185,2160,17470
20241002,134600,26901397185,2170,2170,2175,2165,2775
20241002,134500,26895380975,2165,2175,2175,2165,6450
20241002,134400,26881393570,2170,2175,2175,2170,850
20241002,134300,26879545970,2175,2180,2180,2170,2910
20241002,134200,26873215060,2175,2185,2185,2170,11585
20241002,134100,26848031475,2180,2175,2190,2175,3381
20241002,134000,26840647670,2170,2190,2190,2170,17301
20241002,133900,26802987500,2190,2175,2195,2170,47731
20241002,133800,26698566065,2175,2175,2180,2165,3921
20241002,133700,26690034345,2175,2170,2180,2160,13620
20241002,133600,26660457940,2170,2170,2170,2160,6682
20241002,133500,26645983835,2170,2180,2180,2170,3420
20241002,133400,26638550935,2180,2170,2180,2160,15509
20241002,133300,26604837670,2160,2160,2160,2160,7749
20241002,133200,26588099830,2160,2175,2175,2160,5485
20241002,133100,26576215465,2175,2170,2185,2165,12098
20241002,133000,26549872470,2165,2165,2170,2160,3447
20241002,132900,26542409715,2165,2165,2170,2160,4473
20241002,132800,26532731305,2165,2170,2170,2155,8390
20241002,132700,26514580185,2170,2175,2175,2170,1449
20241002,132600,26511435635,2170,2160,2175,2160,7347
20241002,132500,26495505140,2170,2175,2180,2160,3646
20241002,132400,26487607965,2175,2180,2180,2155,15982
20241002,132300,26453021080,2180,2180,2180,2170,10905
20241002,132200,26429302220,2175,2175,2180,2170,19225
20241002,132100,26387437925,2180,2180,2185,2170,35247
20241002,132000,26310641740,2180,2160,2180,2155,44065
20241002,131900,26215106840,2160,2160,2165,2155,15041
20241002,131800,26182619015,2155,2155,2160,2150,12210
20241002,131700,26156300140,2150,2150,2155,2150,8454
20241002,131600,26138121385,2150,2150,2155,2150,6805
20241002,131500,26123480390,2155,2150,2160,2145,14859
20241002,131400,26091499825,2150,2145,2150,2145,4103
20241002,131300,26082682380,2145,2140,2145,2140,5991
20241002,131200,26069841315,2145,2145,2145,2140,1994
20241002,131100,26065565595,2145,2145,2150,2145,6743
20241002,131000,26051095830,2145,2140,2150,2140,11221
20241002,130900,26027025460,2140,2145,2145,2140,10679
20241002,130800,26004155935,2145,2135,2145,2135,13413
20241002,130700,25975451780,2140,2145,2145,2135,43372
20241002,130600,25882559060,2140,2130,2145,2130,12145
20241002,130500,25856617365,2130,2120,2140,2120,26697
20241002,130400,25799722555,2125,2130,2130,2120,6597
20241002,130300,25785710570,2125,2125,2130,2120,32449
20241002,130200,25716785440,2125,2125,2130,2120,10313
20241002,130100,25694831210,2125,2125,2130,2115,47564
20241002,130000,25593966340,2125,2135,2140,2125,15104
20241002,125900,25561786285,2135,2145,2150,2120,45882
20241002,125800,25463950185,2145,2140,2155,2140,14089
20241002,125700,25433748115,2140,2145,2150,2135,23607
20241002,125600,25383159085,2145,2160,2160,2135,61025
20241002,125500,25252225760,2160,2175,2180,2150,78043
20241002,125400,25083422705,2175,2185,2190,2175,20221
20241002,125300,25039371400,2180,2190,2190,2180,7949
20241002,125200,25022023195,2190,2190,2190,2180,5406
20241002,125100,25010204235,2190,2180,2195,2180,5649
20241002,125000,24997858655,2185,2190,2190,2180,4436
20241002,124900,24988183560,2190,2195,2195,2185,4590
20241002,124800,24978152485,2185,2195,2195,2185,3259
20241002,124700,24971011610,2195,2195,2195,2190,8615
20241002,124600,24952130070,2195,2195,2195,2190,2137
20241002,124500,24947440445,2195,2195,2200,2190,4350
20241002,124400,24937897740,2195,2185,2200,2185,10123
20241002,124300,24915730300,2185,2185,2185,2180,4947
20241002,124200,24904930030,2185,2185,2190,2180,3798
20241002,124100,24896635145,2185,2185,2190,2185,4918
20241002,124000,24885887565,2185,2185,2185,2180,8242
20241002,123900,24867879165,2185,2185,2190,2185,3498
20241002,123800,24860236025,2185,2190,2190,2185,8359
20241002,123700,24841961665,2190,2185,2195,2185,6803
20241002,123600,24827062760,2185,2180,2190,2180,10654
20241002,123500,24803817340,2175,2185,2185,2175,11722
20241002,123400,24778263960,2185,2180,2185,2175,9281
20241002,123300,24758021330,2185,2180,2190,2180,9655
20241002,123200,24736940185,2185,2175,2185,2170,41629
20241002,123100,24646491405,2175,2180,2195,2175,32685
20241002,123000,24575123605,2175,2215,2215,2170,127480
20241002,122900,24296244270,2215,2220,2220,2215,9155
20241002,122800,24275941845,2220,2215,2220,2210,5209
20241002,122700,24264405770,2215,2215,2220,2205,13172
20241002,122600,24235306525,2215,2215,2220,2205,37017
20241002,122500,24153433075,2220,2220,2225,2215,3900
20241002,122400,24144775355,2220,2225,2225,2215,23334
20241002,122300,24092964360,2230,2230,2230,2225,7289
20241002,122200,24076740045,2230,2225,2230,2225,11281
20241002,122100,24051628865,2225,2245,2245,2220,39962
20241002,122000,23962662545,2245,2250,2250,2235,7739
20241002,121900,23945332165,2250,2245,2250,2245,3602
20241002,121800,23937245570,2250,2255,2255,2245,5350
20241002,121700,23925211160,2255,2250,2255,2245,10650
20241002,121600,23901234320,2250,2240,2250,2240,7211
20241002,121500,23885015585,2250,2250,2250,2240,9113
20241002,121400,23864576870,2250,2245,2250,2240,8232
20241002,121300,23846078645,2245,2245,2250,2245,6555
20241002,121200,23831358170,2245,2250,2250,2240,6983
20241002,121100,23815675595,2250,2245,2250,2240,8451
20241002,121000,23796687800,2245,2245,2245,2240,5967
20241002,120900,23783298845,2245,2240,2245,2235,3271
20241002,120800,23775969890,2240,2235,2240,2235,6492
20241002,120700,23761450150,2230,2230,2235,2230,719
20241002,120600,23759846775,2230,2230,2235,2230,734
20241002,120500,23758209540,2230,2230,2235,2230,2768
20241002,120400,23752035010,2230,2230,2230,2225,2928
20241002,120300,23745517240,2225,2225,2230,2220,5469
20241002,120200,23733356495,2225,2225,2230,2220,17253
20241002,120100,23695011415,2225,2235,2235,2225,13277
20241002,120000,23665437575,2235,2240,2240,2235,3449
20241002,115900,23657720785,2245,2240,2250,2235,5954
20241002,115800,23644374745,2240,2240,2245,2240,883
20241002,115700,23642396275,2240,2240,2245,2235,5184
20241002,115600,23630777570,2245,2245,2245,2235,11961
20241002,115500,23603942300,2245,2245,2245,2240,299
20241002,115400,23603271395,2245,2245,2245,2235,5220
20241002,115300,23591585740,2250,2245,2250,2240,2857
20241002,115200,23585182295,2245,2245,2245,2240,6623
20241002,115100,23570324310,2250,2255,2260,2250,5529
20241002,115000,23557870185,2255,2255,2265,2245,39470
20241002,114900,23468759110,2255,2250,2260,2250,16101
20241002,114800,23432451590,2250,2245,2250,2245,8926
20241002,114700,23412391520,2245,2250,2255,2235,13832
20241002,114600,23381320455,2250,2250,2250,2245,10645
20241002,114500,23357380670,2250,2250,2250,2245,1872
20241002,114400,23353175040,2250,2250,2255,2245,20967
20241002,114300,23305983635,2250,2240,2250,2240,7416
20241002,114200,23289345750,2245,2235,2250,2235,6116
20241002,114100,23275641170,2235,2225,2240,2220,17064
20241002,114000,23237628105,2230,2240,2245,2230,19810
20241002,113900,23193325880,2245,2255,2260,2240,14833
20241002,113800,23159949990,2255,2255,2260,2250,20942
20241002,113700,23112705055,2250,2240,2260,2240,39520
20241002,113600,23023749670,2240,2240,2245,2235,6696
20241002,113500,23008755130,2240,2240,2240,2235,3462
20241002,113400,23001007915,2240,2240,2245,2235,11399
20241002,113300,22975460200,2240,2240,2240,2235,8354
20241002,113200,22956766180,2240,2235,2240,2235,6739
20241002,113100,22941684320,2235,2235,2235,2230,2890
20241002,113000,22935230340,2235,2230,2235,2225,7246
20241002,112900,22919076420,2230,2230,2230,2225,1832
20241002,112800,22914995370,2225,2215,2225,2215,3244
20241002,112700,22907795220,2220,2215,2220,2215,4597
20241002,112600,22897597550,2220,2215,2220,2215,1929
20241002,112500,22893322050,2215,2225,2225,2215,10394
20241002,112400,22870249095,2225,2230,2230,2225,2529
20241002,112300,22864615595,2230,2225,2235,2225,3677
20241002,112200,22856419495,2230,2230,2230,2220,6276
20241002,112100,22842450480,2230,2220,2230,2210,11172
20241002,112000,22817719930,2220,2225,2230,2220,4642
20241002,111900,22807399935,2230,2230,2230,2220,1189
20241002,111800,22804754150,2235,2240,2240,2220,8865
20241002,111700,22784989840,2240,2230,2245,2225,42576
20241002,111600,22689713280,2225,2220,2235,2215,11394
20241002,111500,22664336375,2215,2210,2220,2210,10815
20241002,111400,22640392145,2210,2205,2210,2205,27667
20241002,111300,22579355465,2205,2215,2220,2205,21687
20241002,111200,22531421170,2215,2215,2215,2210,6410
20241002,111100,22517224590,2215,2220,2225,2215,13923
20241002,111000,22486354475,2220,2220,2225,2215,20322
20241002,110900,22441286015,2220,2235,2235,2220,27812
20241002,110800,22379396470,2235,2240,2240,2235,2202
20241002,110700,22374474950,2240,2240,2245,2240,9302
20241002,110600,22353637095,2240,2245,2245,2240,2799
20241002,110500,22347354210,2240,2235,2245,2230,5463
20241002,110400,22335155460,2235,2250,2250,2235,21155
20241002,110300,22287691345,2255,2260,2260,2250,8585
20241002,110200,22268328525,2260,2260,2260,2255,8637
20241002,110100,22248810550,2260,2255,2260,2250,10674
20241002,110000,22224738780,2255,2250,2255,2245,12007
20241002,105900,22197693565,2250,2250,2260,2245,26549
20241002,105800,22137860245,2250,2245,2255,2245,17486
20241002,105700,22098480555,2245,2250,2255,2230,8807
20241002,105600,22078716105,2250,2250,2255,2245,25140
20241002,105500,22022121835,2255,2240,2255,2230,23350
20241002,105400,21969729830,2240,2235,2245,2235,2209
20241002,105300,21964786185,2235,2230,2235,2225,6440
20241002,105200,21950422555,2230,2230,2230,2225,2328
20241002,105100,21945238655,2230,2245,2245,2225,23489
20241002,105000,21892924775,2245,2245,2245,2230,5727
20241002,104900,21880124650,2245,2235,2245,2230,9939
20241002,104800,21857941205,2230,2245,2245,2230,19000
20241002,104700,21815509815,2240,2245,2245,2235,6439
20241002,104600,21801086785,2245,2250,2250,2240,11992
20241002,104500,21774179660,2250,2250,2255,2245,18614
20241002,104400,21732288940,2250,2255,2255,2240,12251
20241002,104300,21704749635,2255,2240,2255,2240,30897
20241002,104200,21635256980,2240,2230,2240,2225,14171
20241002,104100,21603610740,2230,2230,2235,2225,2687
20241002,104000,21597618940,2230,2235,2240,2230,23063
20241002,103900,21546126930,2235,2245,2245,2235,6579
20241002,103800,21531387230,2245,2245,2245,2240,7702
20241002,103700,21514110600,2245,2245,2245,2235,10627
20241002,103600,21490308490,2240,2250,2250,2240,7904
20241002,103500,21472554595,2250,2245,2250,2240,11133
20241002,103400,21447557480,2245,2245,2245,2235,9300
20241002,103300,21426713750,2245,2235,2250,2235,31154
20241002,103200,21356821390,2235,2235,2235,2225,4698
20241002,103100,21346330190,2235,2225,2235,2220,17894
20241002,103000,21306456005,2225,2230,2230,2220,6818
20241002,102900,21291286100,2230,2230,2235,2225,4785
20241002,102800,21280626085,2230,2215,2230,2205,21096
20241002,102700,21233819025,2205,2210,2220,2205,28856
20241002,102600,21170078985,2215,2220,2225,2205,11289
20241002,102500,21145094295,2220,2230,2230,2200,32340
20241002,102400,21073516085,2225,2240,2245,2225,18151
20241002,102300,21032966275,2245,2240,2250,2235,37221
20241002,102200,20949471100,2240,2235,2240,2230,15232
20241002,102100,20915409410,2235,2225,2235,2215,22678
20241002,102000,20864962500,2225,2195,2230,2195,52297
20241002,101900,20749135145,2195,2240,2240,2190,136599
20241002,101800,20447707685,2225,2240,2240,2225,14206
20241002,101700,20415992950,2240,2240,2245,2235,14186
20241002,101600,20384223240,2240,2235,2240,2225,23709
20241002,101500,20331361845,2235,2240,2240,2235,11225
20241002,101400,20306253805,2240,2235,2250,2235,13085
20241002,101300,20276953925,2235,2240,2240,2230,20641
20241002,101200,20230778380,2240,2250,2250,2240,20452
20241002,101100,20184897635,2245,2245,2255,2240,24343
20241002,101000,20130200425,2250,2250,2265,2245,87299
20241002,100900,19933259700,2245,2235,2255,2230,31873
20241002,100800,19861807400,2240,2225,2240,2220,18911
20241002,100700,19819612525,2225,2240,2240,2215,45558
20241002,100600,19718330235,2235,2240,2245,2230,24933
20241002,100500,19662570220,2235,2245,2245,2210,162370
20241002,100400,19300757645,2245,2260,2260,2245,49133
20241002,100300,19190109950,2260,2270,2275,2255,25300
20241002,100200,19132911570,2270,2270,2275,2270,11426
20241002,100100,19106960245,2270,2255,2290,2255,25718
20241002,100000,19048603690,2260,2280,2285,2250,80875
20241002,095900,18865525665,2280,2285,2285,2275,52094
20241002,095800,18746703860,2285,2295,2300,2280,35699
20241002,095700,18664962145,2295,2310,2310,2285,83722
20241002,095600,18472739825,2305,2295,2320,2290,187988
20241002,095500,18038272255,2295,2295,2300,2275,48120
20241002,095400,17928075410,2300,2280,2305,2275,177114
20241002,095300,17521674960,2280,2255,2280,2255,41615
20241002,095200,17427267880,2260,2260,2265,2255,26717
20241002,095100,17366889300,2260,2250,2265,2245,72301
20241002,095000,17204123460,2250,2260,2260,2250,38762
20241002,094900,17116716660,2260,2270,2270,2260,10129
20241002,094800,17093798510,2265,2265,2275,2260,15876
20241002,094700,17057845930,2265,2275,2280,2265,13234
20241002,094600,17027755645,2275,2270,2280,2270,17633
20241002,094500,16987685715,2270,2285,2285,2270,13049
20241002,094400,16957986905,2285,2280,2285,2270,21091
20241002,094300,16909910660,2280,2275,2280,2270,18314
20241002,094200,16868230565,2275,2260,2280,2260,25692
20241002,094100,16809883720,2265,2280,2280,2255,20487
20241002,094000,16763503330,2280,2270,2285,2265,27414
20241002,093900,16701098590,2265,2260,2285,2255,13948
20241002,093800,16669420600,2255,2290,2290,2250,68346
20241002,093700,16514393230,2285,2275,2290,2275,23988
20241002,093600,16459627330,2270,2260,2275,2260,16804
20241002,093500,16421481945,2260,2285,2290,2255,91523
20241002,093400,16213742075,2290,2280,2290,2280,31997
20241002,093300,16140666725,2280,2290,2305,2280,108590
20241002,093200,15891567360,2290,2265,2310,2265,241420
20241002,093100,15338298620,2270,2265,2280,2255,128730
20241002,093000,15045908730,2260,2240,2265,2240,61095
20241002,092900,14908361695,2245,2240,2250,2240,42785
20241002,092800,14812410600,2245,2260,2260,2230,120368
20241002,092700,14542386480,2260,2265,2270,2255,35922
20241002,092600,14461118365,2270,2255,2280,2255,67187
20241002,092500,14308477680,2260,2250,2260,2250,57351
20241002,092400,14179201130,2255,2270,2270,2250,86788
20241002,092300,13983192375,2270,2270,2280,2265,49404
20241002,092200,13871024540,2275,2285,2285,2255,123179
20241002,092100,13592011890,2275,2290,2295,2275,48172
20241002,092000,13481917320,2295,2280,2300,2275,60208
20241002,091900,13344693335,2280,2295,2305,2280,88022
20241002,091800,13142934070,2305,2310,2310,2295,87027
20241002,091700,12942493890,2310,2300,2310,2280,72740
20241002,091600,12775250825,2300,2295,2300,2265,182823
20241002,091500,12358007630,2295,2310,2320,2290,124530
20241002,091400,12071222895,2310,2310,2335,2305,173942
20241002,091300,11668231005,2310,2310,2335,2305,152216
20241002,091200,11314975155,2320,2295,2330,2290,191192
20241002,091100,10872572015,2295,2305,2325,2290,156304
20241002,091000,10512587410,2300,2360,2360,2295,240800
20241002,090900,9953361690,2355,2285,2360,2275,372987
20241002,090800,9085013390,2285,2295,2310,2280,106860
20241002,090700,8839653375,2295,2315,2320,2275,162637
20241002,090600,8466062285,2315,2310,2315,2280,182191
20241002,090500,8048112965,2310,2330,2335,2285,275970
20241002,090400,7411919690,2325,2300,2375,2285,483984
20241002,090300,6283725985,2300,2350,2420,2250,1118496
20241002,090200,3666956190,2340,2265,2350,2265,796224
20241002,090100,1842835655,2260,2260,2260,2260,0
20241002,090000,1842835655,2260,2055,2260,2045,833454