stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,190900,31756266420,2275,2275,2275,2275,78889
20241021,190800,31756266420,2275,2275,2275,2275,0
20241021,190700,31756266420,2275,2275,2275,2275,0
20241021,190600,31756266420,2275,2275,2275,2275,0
20241021,190500,31756266420,2275,2275,2275,2275,0
20241021,190400,31756266420,2275,2275,2275,2275,0
20241021,190300,31756266420,2275,2275,2275,2275,0
20241021,190200,31756266420,2275,2275,2275,2275,0
20241021,190100,31756266420,2275,2275,2275,2275,0
20241021,190000,31756266420,2275,2275,2275,2275,0
20241021,185900,31756266420,2275,2275,2275,2275,0
20241021,185800,31756266420,2275,2275,2275,2275,0
20241021,185700,31756266420,2275,2275,2275,2275,0
20241021,185600,31756266420,2275,2275,2275,2275,0
20241021,185500,31756266420,2275,2275,2275,2275,0
20241021,185400,31756266420,2275,2275,2275,2275,0
20241021,185300,31756266420,2275,2275,2275,2275,0
20241021,185200,31756266420,2275,2275,2275,2275,0
20241021,185100,31756266420,2275,2275,2275,2275,0
20241021,185000,31756266420,2275,2275,2275,2275,0
20241021,184900,31756266420,2275,2275,2275,2275,0
20241021,184800,31756266420,2275,2275,2275,2275,0
20241021,184700,31756266420,2275,2275,2275,2275,0
20241021,184600,31756266420,2275,2275,2275,2275,0
20241021,184500,31756266420,2275,2275,2275,2275,0
20241021,184400,31756266420,2275,2275,2275,2275,0
20241021,184300,31756266420,2275,2275,2275,2275,0
20241021,184200,31756266420,2275,2275,2275,2275,0
20241021,184100,31756266420,2275,2275,2275,2275,0
20241021,184000,31756266420,2275,2275,2275,2275,0
20241021,183900,31756266420,2275,2275,2275,2275,78889
20241021,183800,31756266420,2275,2275,2275,2275,0
20241021,183700,31756266420,2275,2275,2275,2275,0
20241021,183600,31756266420,2275,2275,2275,2275,0
20241021,183500,31756266420,2275,2275,2275,2275,0
20241021,183400,31756266420,2275,2275,2275,2275,0
20241021,183300,31756266420,2275,2275,2275,2275,0
20241021,183200,31756266420,2275,2275,2275,2275,0
20241021,183100,31756266420,2275,2275,2275,2275,0
20241021,183000,31756266420,2275,2275,2275,2275,0
20241021,182900,31756266420,2275,2275,2275,2275,0
20241021,182800,31756266420,2275,2275,2275,2275,0
20241021,182700,31756266420,2275,2275,2275,2275,0
20241021,182600,31756266420,2275,2275,2275,2275,0
20241021,182500,31756266420,2275,2275,2275,2275,0
20241021,182400,31756266420,2275,2275,2275,2275,0
20241021,182300,31756266420,2275,2275,2275,2275,0
20241021,182200,31756266420,2275,2275,2275,2275,0
20241021,182100,31756266420,2275,2275,2275,2275,0
20241021,182000,31756266420,2275,2275,2275,2275,0
20241021,181900,31756266420,2275,2275,2275,2275,0
20241021,181800,31756266420,2275,2275,2275,2275,0
20241021,181700,31756266420,2275,2275,2275,2275,0
20241021,181600,31756266420,2275,2275,2275,2275,0
20241021,181500,31756266420,2275,2275,2275,2275,0
20241021,181400,31756266420,2275,2275,2275,2275,0
20241021,181300,31756266420,2275,2275,2275,2275,0
20241021,181200,31756266420,2275,2275,2275,2275,0
20241021,181100,31756266420,2275,2275,2275,2275,0
20241021,181000,31756266420,2275,2275,2275,2275,0
20241021,180900,31756266420,2275,2275,2275,2275,78889
20241021,180800,31756266420,2275,2275,2275,2275,0
20241021,180700,31756266420,2275,2275,2275,2275,0
20241021,180600,31756266420,2275,2275,2275,2275,0
20241021,180500,31756266420,2275,2275,2275,2275,0
20241021,180400,31756266420,2275,2275,2275,2275,0
20241021,180300,31756266420,2275,2275,2275,2275,0
20241021,180200,31756266420,2275,2275,2275,2275,0
20241021,180100,31756266420,2275,2275,2275,2275,0
20241021,180000,31756266420,2275,2275,2275,2275,0
20241021,175900,31756266420,2275,2275,2275,2275,0
20241021,175800,31756266420,2275,2275,2275,2275,0
20241021,175700,31756266420,2275,2275,2275,2275,0
20241021,175600,31756266420,2275,2275,2275,2275,0
20241021,175500,31756266420,2275,2275,2275,2275,0
20241021,175400,31756266420,2275,2275,2275,2275,0
20241021,175300,31756266420,2275,2275,2275,2275,0
20241021,175200,31756266420,2275,2275,2275,2275,0
20241021,175100,31756266420,2275,2275,2275,2275,0
20241021,175000,31756266420,2275,2275,2275,2275,0
20241021,174900,31756266420,2275,2275,2275,2275,0
20241021,174800,31756266420,2275,2275,2275,2275,0
20241021,174700,31756266420,2275,2275,2275,2275,0
20241021,174600,31756266420,2275,2275,2275,2275,0
20241021,174500,31756266420,2275,2275,2275,2275,0
20241021,174400,31756266420,2275,2275,2275,2275,0
20241021,174300,31756266420,2275,2275,2275,2275,0
20241021,174200,31756266420,2275,2275,2275,2275,0
20241021,174100,31756266420,2275,2275,2275,2275,0
20241021,174000,31756266420,2275,2275,2275,2275,0
20241021,173900,31756266420,2275,2275,2275,2275,78889
20241021,173800,31756266420,2275,2275,2275,2275,0
20241021,173700,31756266420,2275,2275,2275,2275,0
20241021,173600,31756266420,2275,2275,2275,2275,0
20241021,173500,31756266420,2275,2275,2275,2275,0
20241021,173400,31756266420,2275,2275,2275,2275,0
20241021,173300,31756266420,2275,2275,2275,2275,0
20241021,173200,31756266420,2275,2275,2275,2275,0
20241021,173100,31756266420,2275,2275,2275,2275,0
20241021,173000,31756266420,2275,2275,2275,2275,0
20241021,172900,31756266420,2275,2275,2275,2275,0
20241021,172800,31756266420,2275,2275,2275,2275,0
20241021,172700,31756266420,2275,2275,2275,2275,0
20241021,172600,31756266420,2275,2275,2275,2275,0
20241021,172500,31756266420,2275,2275,2275,2275,0
20241021,172400,31756266420,2275,2275,2275,2275,0
20241021,172300,31756266420,2275,2275,2275,2275,0
20241021,172200,31756266420,2275,2275,2275,2275,0
20241021,172100,31756266420,2275,2275,2275,2275,0
20241021,172000,31756266420,2275,2275,2275,2275,0
20241021,171900,31756266420,2275,2275,2275,2275,0
20241021,171800,31756266420,2275,2275,2275,2275,0
20241021,171700,31756266420,2275,2275,2275,2275,0
20241021,171600,31756266420,2275,2275,2275,2275,0
20241021,171500,31756266420,2275,2275,2275,2275,0
20241021,171400,31756266420,2275,2275,2275,2275,0
20241021,171300,31756266420,2275,2275,2275,2275,0
20241021,171200,31756266420,2275,2275,2275,2275,0
20241021,171100,31756266420,2275,2275,2275,2275,0
20241021,171000,31756266420,2275,2275,2275,2275,0
20241021,170900,31756266420,2275,2275,2275,2275,78889
20241021,170800,31756266420,2275,2275,2275,2275,0
20241021,170700,31756266420,2275,2275,2275,2275,0
20241021,170600,31756266420,2275,2275,2275,2275,0
20241021,170500,31756266420,2275,2275,2275,2275,0
20241021,170400,31756266420,2275,2275,2275,2275,0
20241021,170300,31756266420,2275,2275,2275,2275,0
20241021,170200,31756266420,2275,2275,2275,2275,0
20241021,170100,31756266420,2275,2275,2275,2275,0
20241021,170000,31756266420,2275,2275,2275,2275,0
20241021,165900,31756266420,2275,2275,2275,2275,0
20241021,165800,31756266420,2275,2275,2275,2275,0
20241021,165700,31756266420,2275,2275,2275,2275,0
20241021,165600,31756266420,2275,2275,2275,2275,0
20241021,165500,31756266420,2275,2275,2275,2275,0
20241021,165400,31756266420,2275,2275,2275,2275,0
20241021,165300,31756266420,2275,2275,2275,2275,0
20241021,165200,31756266420,2275,2275,2275,2275,0
20241021,165100,31756266420,2275,2275,2275,2275,0
20241021,165000,31756266420,2275,2275,2275,2275,0
20241021,164900,31756266420,2275,2275,2275,2275,0
20241021,164800,31756266420,2275,2275,2275,2275,0
20241021,164700,31756266420,2275,2275,2275,2275,0
20241021,164600,31756266420,2275,2275,2275,2275,0
20241021,164500,31756266420,2275,2275,2275,2275,0
20241021,164400,31756266420,2275,2275,2275,2275,0
20241021,164300,31756266420,2275,2275,2275,2275,0
20241021,164200,31756266420,2275,2275,2275,2275,0
20241021,164100,31756266420,2275,2275,2275,2275,0
20241021,164000,31756266420,2275,2275,2275,2275,0
20241021,163900,31756266420,2275,2275,2275,2275,78889
20241021,163800,31756266420,2275,2275,2275,2275,0
20241021,163700,31756266420,2275,2275,2275,2275,0
20241021,163600,31756266420,2275,2275,2275,2275,0
20241021,163500,31756266420,2275,2275,2275,2275,0
20241021,163400,31756266420,2275,2275,2275,2275,0
20241021,163300,31756266420,2275,2275,2275,2275,0
20241021,163200,31756266420,2275,2275,2275,2275,0
20241021,163100,31756266420,2275,2275,2275,2275,0
20241021,163000,31756266420,2275,2275,2275,2275,0
20241021,162900,31756266420,2275,2275,2275,2275,0
20241021,162800,31756266420,2275,2275,2275,2275,0
20241021,162700,31756266420,2275,2275,2275,2275,0
20241021,162600,31756266420,2275,2275,2275,2275,0
20241021,162500,31756266420,2275,2275,2275,2275,0
20241021,162400,31756266420,2275,2275,2275,2275,0
20241021,162300,31756266420,2275,2275,2275,2275,0
20241021,162200,31756266420,2275,2275,2275,2275,0
20241021,162100,31756266420,2275,2275,2275,2275,0
20241021,162000,31756266420,2275,2275,2275,2275,0
20241021,161900,31756266420,2275,2275,2275,2275,0
20241021,161800,31756266420,2275,2275,2275,2275,0
20241021,161700,31756266420,2275,2275,2275,2275,0
20241021,161600,31756266420,2275,2275,2275,2275,0
20241021,161500,31756266420,2275,2275,2275,2275,0
20241021,161400,31756266420,2275,2275,2275,2275,0
20241021,161300,31756266420,2275,2275,2275,2275,0
20241021,161200,31756266420,2275,2275,2275,2275,0
20241021,161100,31756266420,2275,2275,2275,2275,0
20241021,161000,31756266420,2275,2275,2275,2275,0
20241021,160900,31756266420,2275,2275,2275,2275,78889
20241021,160800,31756266420,2275,2275,2275,2275,0
20241021,160700,31756266420,2275,2275,2275,2275,0
20241021,160600,31756266420,2275,2275,2275,2275,0
20241021,160500,31756266420,2275,2275,2275,2275,0
20241021,160400,31756266420,2275,2275,2275,2275,0
20241021,160300,31756266420,2275,2275,2275,2275,0
20241021,160200,31756266420,2275,2275,2275,2275,0
20241021,160100,31756266420,2275,2275,2275,2275,0
20241021,160000,31756266420,2275,2275,2275,2275,0
20241021,155900,31756266420,2275,2275,2275,2275,0
20241021,155800,31756266420,2275,2275,2275,2275,0
20241021,155700,31756266420,2275,2275,2275,2275,0
20241021,155600,31756266420,2275,2275,2275,2275,0
20241021,155500,31756266420,2275,2275,2275,2275,0
20241021,155400,31756266420,2275,2275,2275,2275,0
20241021,155300,31756266420,2275,2275,2275,2275,0
20241021,155200,31756266420,2275,2275,2275,2275,0
20241021,155100,31756266420,2275,2275,2275,2275,0
20241021,155000,31756266420,2275,2275,2275,2275,0
20241021,154900,31756266420,2275,2275,2275,2275,0
20241021,154800,31756266420,2275,2275,2275,2275,0
20241021,154700,31756266420,2275,2275,2275,2275,0
20241021,154600,31756266420,2275,2275,2275,2275,0
20241021,154500,31756266420,2275,2275,2275,2275,0
20241021,154400,31756266420,2275,2275,2275,2275,0
20241021,154300,31756266420,2275,2275,2275,2275,0
20241021,154200,31756266420,2275,2275,2275,2275,0
20241021,154100,31756266420,2275,2275,2275,2275,0
20241021,154000,31756266420,2275,2275,2275,2275,0
20241021,153900,31756266420,2275,2275,2275,2275,78889
20241021,153800,31756266420,2275,2275,2275,2275,0
20241021,153700,31756266420,2275,2275,2275,2275,0
20241021,153600,31756266420,2275,2275,2275,2275,0
20241021,153500,31756266420,2275,2275,2275,2275,0
20241021,153400,31756266420,2275,2275,2275,2275,0
20241021,153300,31756266420,2275,2275,2275,2275,0
20241021,153200,31756266420,2275,2275,2275,2275,0
20241021,153100,31756266420,2275,2275,2275,2275,0
20241021,153000,31756266420,2275,2275,2275,2275,78889
20241021,152900,31576793945,2250,2250,2250,2250,0
20241021,152800,31576793945,2250,2250,2250,2250,0
20241021,152700,31576793945,2250,2250,2250,2250,0
20241021,152600,31576793945,2250,2250,2250,2250,0
20241021,152500,31576793945,2250,2250,2250,2250,0
20241021,152400,31576793945,2250,2250,2250,2250,0
20241021,152300,31576793945,2250,2250,2250,2250,0
20241021,152200,31576793945,2250,2250,2250,2250,0
20241021,152100,31576793945,2250,2250,2250,2250,0
20241021,152000,31576793945,2250,2250,2250,2250,0
20241021,151900,31576793945,2250,2250,2260,2235,32096
20241021,151800,31504627535,2255,2260,2260,2240,22768
20241021,151700,31453498885,2255,2260,2265,2255,15256
20241021,151600,31419047075,2260,2265,2270,2260,2966
20241021,151500,31412332405,2265,2265,2270,2260,9804
20241021,151400,31390122795,2265,2265,2270,2260,3978
20241021,151300,31381112965,2265,2260,2270,2260,7081
20241021,151200,31365082160,2260,2265,2265,2260,2997
20241021,151100,31358306595,2265,2265,2265,2255,4436
20241021,151000,31348284610,2265,2270,2270,2255,3547
20241021,150900,31340267865,2270,2260,2270,2260,4186
20241021,150800,31330791320,2265,2260,2270,2255,8075
20241021,150700,31312507925,2265,2260,2265,2255,3229
20241021,150600,31305205975,2255,2255,2260,2250,2522
20241021,150500,31299508980,2250,2260,2260,2245,2126
20241021,150400,31294714140,2260,2250,2260,2250,13065
20241021,150300,31265289560,2240,2245,2255,2235,11616
20241021,150200,31239230770,2250,2250,2255,2245,7700
20241021,150100,31221926380,2245,2240,2250,2230,23071
20241021,150000,31170309230,2240,2260,2265,2240,29703
20241021,145900,31103527010,2260,2260,2265,2250,30818
20241021,145800,31034030885,2260,2260,2265,2260,2624
20241021,145700,31028099050,2260,2260,2265,2255,4798
20241021,145600,31017269860,2260,2260,2265,2260,5111
20241021,145500,31005718175,2255,2260,2260,2255,6526
20241021,145400,30991000800,2260,2260,2260,2255,4447
20241021,145300,30980963620,2260,2260,2265,2260,4571
20241021,145200,30970632825,2260,2260,2265,2260,6137
20241021,145100,30956756025,2265,2265,2265,2260,3212
20241021,145000,30949484390,2265,2275,2275,2265,5653
20241021,144900,30936672680,2275,2270,2275,2270,321
20241021,144800,30935943870,2270,2275,2275,2265,756
20241021,144700,30934228640,2270,2275,2275,2270,910
20241021,144600,30932161505,2270,2275,2280,2270,2572
20241021,144500,30926310215,2280,2280,2280,2275,1791
20241021,144400,30922234970,2275,2275,2280,2275,402
20241021,144300,30921319285,2275,2270,2275,2270,4338
20241021,144200,30911461250,2265,2265,2270,2260,15471
20241021,144100,30876456620,2265,2265,2270,2265,1994
20241021,144000,30871940030,2270,2270,2275,2265,1316
20241021,143900,30868954020,2270,2275,2280,2260,11695
20241021,143800,30842463930,2270,2270,2275,2270,1539
20241021,143700,30838970370,2275,2275,2280,2270,3634
20241021,143600,30830704885,2280,2270,2280,2265,3425
20241021,143500,30822921890,2270,2270,2270,2265,1187
20241021,143400,30820231895,2270,2260,2270,2260,1309
20241021,143300,30817266160,2260,2260,2265,2250,19097
20241021,143200,30774197470,2255,2260,2260,2255,7033
20241021,143100,30758335105,2260,2265,2270,2255,8200
20241021,143000,30739796925,2265,2270,2270,2265,7862
20241021,142900,30721986965,2265,2275,2280,2265,7649
20241021,142800,30704628985,2280,2270,2280,2270,1641
20241021,142700,30700901440,2275,2280,2280,2270,1459
20241021,142600,30697576745,2280,2270,2280,2270,1762
20241021,142500,30693571420,2275,2270,2285,2270,2763
20241021,142400,30687284515,2280,2280,2280,2270,1175
20241021,142300,30684614970,2275,2285,2285,2270,12711
20241021,142200,30655705655,2280,2275,2285,2275,2323
20241021,142100,30650410015,2280,2270,2280,2270,3693
20241021,142000,30642016015,2270,2275,2280,2270,2739
20241021,141900,30635789110,2280,2275,2280,2275,3190
20241021,141800,30628526765,2280,2285,2290,2280,13325
20241021,141700,30598090625,2285,2280,2285,2280,2175
20241021,141600,30593131355,2280,2275,2285,2275,9803
20241021,141500,30570791645,2270,2270,2275,2265,12154
20241021,141400,30543225550,2270,2275,2275,2270,1610
20241021,141300,30539567635,2275,2275,2275,2265,3542
20241021,141200,30531516065,2275,2275,2275,2260,12611
20241021,141100,30502916980,2280,2275,2280,2270,2427
20241021,141000,30497400520,2275,2280,2280,2270,4385
20241021,140900,30487424510,2280,2275,2280,2265,11867
20241021,140800,30460459555,2275,2270,2275,2265,9471
20241021,140700,30438961060,2275,2270,2275,2260,20102
20241021,140600,30393407135,2270,2270,2275,2265,16849
20241021,140500,30355206695,2270,2255,2280,2255,30559
20241021,140400,30285854860,2255,2285,2290,2255,59781
20241021,140300,30150139910,2280,2275,2290,2275,11379
20241021,140200,30124147295,2280,2285,2285,2270,42651
20241021,140100,30027099770,2285,2305,2305,2275,59323
20241021,140000,29891425810,2305,2315,2320,2305,65872
20241021,135900,29739247170,2315,2330,2330,2315,26926
20241021,135800,29676707570,2325,2330,2340,2320,29315
20241021,135700,29608456985,2335,2320,2340,2320,34140
20241021,135600,29528899155,2325,2320,2325,2310,29276
20241021,135500,29461133285,2315,2320,2325,2315,8380
20241021,135400,29441686465,2325,2310,2325,2310,14297
20241021,135300,29408580955,2315,2320,2320,2310,14205
20241021,135200,29375676850,2315,2320,2325,2310,21198
20241021,135100,29326528155,2325,2315,2330,2310,48614
20241021,135000,29213887925,2310,2350,2350,2310,81230
20241021,134900,29024879645,2350,2340,2350,2330,31306
20241021,134800,28951690635,2340,2360,2365,2340,37607
20241021,134700,28863247030,2360,2365,2380,2340,78543
20241021,134600,28676848025,2365,2375,2375,2340,39294
20241021,134500,28584301345,2375,2370,2375,2355,91778
20241021,134400,28366884250,2365,2350,2375,2345,82200
20241021,134300,28172303830,2350,2335,2375,2330,98309
20241021,134200,27940769445,2340,2370,2370,2330,93007
20241021,134100,27721955460,2370,2340,2370,2315,251132
20241021,134000,27130656610,2340,2300,2340,2300,102158
20241021,133900,26892995675,2305,2295,2305,2295,4120
20241021,133800,26883518050,2300,2300,2305,2300,4043
20241021,133700,26874219115,2305,2305,2305,2305,3487
20241021,133600,26866181580,2310,2315,2315,2305,3173
20241021,133500,26858858335,2310,2305,2310,2305,3547
20241021,133400,26850668950,2305,2305,2315,2305,9776
20241021,133300,26828114330,2305,2310,2310,2300,3142
20241021,133200,26820872855,2300,2295,2310,2295,18206
20241021,133100,26778985980,2300,2295,2300,2285,14104
20241021,133000,26746678455,2295,2295,2295,2295,548
20241021,132900,26745420795,2295,2295,2300,2290,5922
20241021,132800,26731823285,2300,2290,2300,2285,9373
20241021,132700,26710325775,2290,2280,2290,2280,1235
20241021,132600,26707504555,2290,2285,2290,2280,9014
20241021,132500,26686916105,2290,2285,2290,2285,474
20241021,132400,26685832955,2285,2280,2285,2280,3806
20241021,132300,26677145780,2285,2280,2285,2280,168
20241021,132200,26676762615,2280,2280,2280,2280,1101
20241021,132100,26674252335,2280,2285,2285,2280,2743
20241021,132000,26667997435,2290,2290,2290,2285,1975
20241021,131900,26663477160,2290,2295,2295,2285,601
20241021,131800,26662100540,2295,2285,2295,2285,2544
20241021,131700,26656283870,2285,2300,2300,2285,1016
20241021,131600,26653953390,2295,2300,2315,2295,13655
20241021,131500,26622516060,2300,2280,2300,2275,11397
20241021,131400,26596428390,2280,2280,2280,2275,2945
20241021,131300,26589717910,2285,2275,2285,2275,611
20241021,131200,26588327410,2290,2275,2290,2275,596
20241021,131100,26586971495,2280,2280,2285,2275,1018
20241021,131000,26584653150,2275,2280,2280,2270,1455
20241021,130900,26581343025,2280,2270,2280,2270,871
20241021,130800,26579365435,2270,2275,2285,2270,2621
20241021,130700,26573410000,2275,2290,2295,2275,3657
20241021,130600,26565050020,2290,2290,2290,2285,123
20241021,130500,26564768415,2285,2295,2295,2285,571
20241021,130400,26563463185,2295,2295,2295,2285,3710
20241021,130300,26554967740,2290,2290,2300,2290,124
20241021,130200,26554683760,2290,2300,2300,2290,5752
20241021,130100,26541475325,2300,2285,2300,2280,6579
20241021,130000,26526423325,2285,2285,2290,2285,6078
20241021,125900,26512534820,2290,2285,2295,2285,6668
20241021,125800,26497257595,2290,2280,2295,2280,3635
20241021,125700,26488938410,2285,2280,2285,2280,1981
20241021,125600,26484414150,2280,2280,2280,2275,1153
20241021,125500,26481785545,2280,2270,2280,2270,1018
20241021,125400,26479471990,2275,2280,2280,2270,545
20241021,125300,26478230605,2270,2280,2280,2270,1104
20241021,125200,26475713495,2280,2265,2280,2265,515
20241021,125100,26474546370,2280,2265,2280,2265,5172
20241021,125000,26462824505,2265,2275,2275,2265,2532
20241021,124900,26457087830,2275,2280,2280,2265,8841
20241021,124800,26437011065,2275,2280,2280,2275,201
20241021,124700,26436553565,2280,2280,2280,2275,320
20241021,124600,26435824215,2280,2280,2285,2280,6758
20241021,124500,26420402535,2290,2280,2290,2280,5240
20241021,124400,26408430055,2280,2280,2285,2280,514
20241021,124300,26407257375,2275,2270,2285,2270,1763
20241021,124200,26403246440,2270,2285,2290,2270,12289
20241021,124100,26375221845,2290,2290,2290,2285,1787
20241021,124000,26371132405,2290,2290,2295,2285,4450
20241021,123900,26360945285,2290,2285,2295,2285,3596
20241021,123800,26352706745,2290,2285,2290,2285,9457
20241021,123700,26331072310,2290,2270,2290,2270,12678
20241021,123600,26302115865,2270,2270,2275,2265,9417
20241021,123500,26280744210,2275,2275,2275,2275,718
20241021,123400,26279110760,2275,2280,2280,2275,3495
20241021,123300,26271152475,2280,2280,2280,2275,127
20241021,123200,26270863350,2280,2265,2280,2265,2629
20241021,123100,26264886010,2265,2270,2275,2265,7579
20241021,123000,26247681865,2270,2260,2270,2255,6833
20241021,122900,26232220405,2260,2265,2270,2260,8284
20241021,122800,26213477610,2265,2260,2270,2255,6437
20241021,122700,26198929665,2260,2265,2265,2250,25945
20241021,122600,26140352195,2265,2270,2280,2260,14355
20241021,122500,26107777690,2270,2295,2295,2260,68689
20241021,122400,25951320900,2295,2300,2310,2295,3251
20241021,122300,25943833925,2300,2305,2310,2300,3039
20241021,122200,25936838725,2310,2315,2315,2310,799
20241021,122100,25934992670,2310,2315,2320,2310,1797
20241021,122000,25930827345,2305,2310,2315,2305,1148
20241021,121900,25928174725,2310,2300,2310,2300,2778
20241021,121800,25921779975,2300,2305,2310,2300,7434
20241021,121700,25904650960,2305,2310,2315,2305,2001
20241021,121600,25900028155,2310,2310,2315,2310,1162
20241021,121500,25897342395,2310,2320,2320,2310,841
20241021,121400,25895397090,2320,2310,2320,2310,2896
20241021,121300,25888693545,2310,2310,2325,2305,6734
20241021,121200,25873137390,2315,2320,2325,2310,14703
20241021,121100,25839054620,2320,2320,2330,2320,18083
20241021,121000,25797030855,2325,2325,2340,2315,121755
20241021,120900,25513618280,2320,2300,2325,2295,31632
20241021,120800,25440346515,2300,2295,2300,2290,9889
20241021,120700,25417639355,2295,2295,2295,2290,1408
20241021,120600,25414412675,2295,2295,2295,2290,206
20241021,120500,25413940805,2290,2290,2290,2285,5210
20241021,120400,25402014380,2290,2290,2295,2285,2396
20241021,120300,25396527525,2285,2285,2290,2280,6248
20241021,120200,25382254725,2280,2290,2290,2280,3033
20241021,120100,25375338425,2280,2285,2295,2280,9397
20241021,120000,25353867765,2285,2300,2300,2285,5809
20241021,115900,25340588860,2300,2300,2305,2295,4297
20241021,115800,25330716215,2305,2310,2310,2305,4811
20241021,115700,25319626145,2310,2305,2320,2305,4626
20241021,115600,25308939385,2310,2300,2310,2300,9494
20241021,115500,25287079890,2305,2320,2320,2300,5997
20241021,115400,25273252870,2315,2315,2325,2310,27267
20241021,115300,25210027740,2315,2295,2320,2295,28579
20241021,115200,25143997645,2295,2290,2300,2290,2812
20241021,115100,25137539720,2290,2290,2295,2290,587
20241021,115000,25136195325,2290,2290,2295,2290,3312
20241021,114900,25128603690,2295,2290,2295,2285,3715
20241021,114800,25120093740,2295,2290,2295,2280,2942
20241021,114700,25113377075,2290,2300,2300,2290,2734
20241021,114600,25107105595,2300,2290,2305,2290,1722
20241021,114500,25103150120,2295,2295,2300,2285,14930
20241021,114400,25068901150,2300,2285,2305,2280,13926
20241021,114300,25036919540,2285,2280,2290,2280,14227
20241021,114200,25004439865,2280,2275,2290,2275,1781
20241021,114100,25000375700,2275,2280,2285,2275,11427
20241021,114000,24974352545,2280,2285,2285,2280,6959
20241021,113900,24958485875,2290,2285,2290,2280,9279
20241021,113800,24937292195,2285,2290,2290,2285,6313
20241021,113700,24922862480,2290,2285,2290,2280,10748
20241021,113600,24898308365,2285,2305,2310,2285,33723
20241021,113500,24820899565,2310,2305,2310,2300,8216
20241021,113400,24801961730,2310,2305,2315,2300,19237
20241021,113300,24757612985,2305,2320,2325,2305,38982
20241021,113200,24667304415,2325,2310,2325,2310,57636
20241021,113100,24533532935,2315,2310,2315,2305,37007
20241021,113000,24447954720,2305,2305,2310,2300,17791
20241021,112900,24406902670,2300,2300,2310,2295,47243
20241021,112800,24298046065,2305,2290,2305,2290,42555
20241021,112700,24200306370,2290,2285,2290,2285,17185
20241021,112600,24160974235,2285,2290,2295,2285,44152
20241021,112500,24059981020,2295,2285,2295,2285,25514
20241021,112400,24001563335,2290,2275,2290,2275,20319
20241021,112300,23955123675,2280,2270,2285,2270,14910
20241021,112200,23921154520,2275,2265,2275,2265,5833
20241021,112100,23907911420,2270,2275,2285,2265,35750
20241021,112000,23826503835,2280,2275,2285,2275,31836
20241021,111900,23753919700,2280,2275,2280,2270,10357
20241021,111800,23730354105,2270,2270,2275,2265,18650
20241021,111700,23687948430,2270,2265,2270,2265,8582
20241021,111600,23668468990,2270,2270,2270,2260,8422
20241021,111500,23649384715,2270,2265,2270,2255,7557
20241021,111400,23632293200,2265,2265,2265,2255,3785
20241021,111300,23623732295,2265,2265,2265,2255,9177
20241021,111200,23602965995,2265,2255,2265,2250,6180
20241021,111100,23589010400,2255,2255,2255,2250,2667
20241021,111000,23583002430,2255,2255,2255,2250,4172
20241021,110900,23573609740,2255,2260,2260,2250,5424
20241021,110800,23561381340,2260,2255,2265,2250,9642
20241021,110700,23539603350,2250,2260,2260,2250,11038
20241021,110600,23514717880,2260,2265,2265,2255,13781
20241021,110500,23483573385,2265,2265,2270,2260,16972
20241021,110400,23445127275,2260,2265,2270,2260,30933
20241021,110300,23375043815,2260,2260,2270,2260,36415
20241021,110200,23292611000,2260,2255,2260,2250,8644
20241021,110100,23273113455,2250,2250,2255,2245,7978
20241021,110000,23255165855,2255,2250,2255,2245,6401
20241021,105900,23240761795,2255,2255,2255,2250,7792
20241021,105800,23223201035,2260,2240,2260,2240,34791
20241021,105700,23144906055,2240,2230,2245,2230,15682
20241021,105600,23109845555,2230,2240,2240,2230,32262
20241021,105500,23037802645,2240,2235,2245,2235,2900
20241021,105400,23031313025,2235,2240,2245,2235,8446
20241021,105300,23012403835,2240,2240,2245,2235,13765
20241021,105200,22981572155,2245,2240,2245,2240,7508
20241021,105100,22964751905,2240,2240,2245,2235,20801
20241021,105000,22918212790,2240,2250,2250,2235,42481
20241021,104900,22823050925,2245,2250,2255,2245,23065
20241021,104800,22771201480,2250,2255,2260,2250,21847
20241021,104700,22722037510,2255,2255,2260,2250,25971
20241021,104600,22663540910,2255,2265,2265,2255,6051
20241021,104500,22649872775,2265,2260,2265,2260,6686
20241021,104400,22634753710,2265,2260,2265,2255,20720
20241021,104300,22587996175,2260,2260,2265,2255,36132
20241021,104200,22506450720,2260,2255,2265,2255,30753
20241021,104100,22436982450,2260,2260,2265,2255,21112
20241021,104000,22389307350,2265,2270,2275,2260,42580
20241021,103900,22292904060,2270,2280,2285,2270,22294
20241021,103800,22242194195,2280,2285,2285,2280,5566
20241021,103700,22229494375,2290,2280,2290,2280,2787
20241021,103600,22223137865,2280,2290,2290,2280,2125
20241021,103500,22218283000,2285,2290,2295,2285,4013
20241021,103400,22209104860,2290,2295,2295,2280,2330
20241021,103300,22203783615,2295,2280,2295,2280,6409
20241021,103200,22189167560,2280,2295,2295,2280,8074
20241021,103100,22170753770,2285,2295,2295,2285,5009
20241021,103000,22159280815,2295,2280,2295,2280,11185
20241021,102900,22133697630,2275,2295,2295,2275,12156
20241021,102800,22105958800,2295,2300,2300,2280,9015
20241021,102700,22085317240,2300,2305,2305,2290,6757
20241021,102600,22069777880,2305,2285,2305,2285,14150
20241021,102500,22037264595,2285,2290,2290,2285,5389
20241021,102400,22024929045,2290,2295,2300,2290,14245
20241021,102300,21992213635,2290,2300,2305,2290,58373
20241021,102200,21857822820,2300,2290,2305,2285,48359
20241021,102100,21746753530,2285,2285,2290,2280,15467
20241021,102000,21711412835,2290,2285,2290,2285,5971
20241021,101900,21697765585,2290,2290,2290,2285,3993
20241021,101800,21688638830,2290,2285,2290,2280,6302
20241021,101700,21674242010,2290,2280,2290,2275,4229
20241021,101600,21664599025,2280,2290,2290,2280,12107
20241021,101500,21636955125,2290,2290,2290,2285,8667
20241021,101400,21617127380,2290,2295,2300,2285,39956
20241021,101300,21525537210,2295,2280,2295,2275,37776
20241021,101200,21439236220,2280,2280,2280,2275,10656
20241021,101100,21414992325,2275,2270,2280,2270,15377
20241021,101000,21380014275,2270,2295,2295,2270,68823
20241021,100900,21223062280,2295,2285,2300,2285,16965
20241021,100800,21184156145,2285,2285,2290,2275,43496
20241021,100700,21084921060,2285,2285,2290,2280,17493
20241021,100600,21044952370,2285,2290,2290,2285,23078
20241021,100500,20992160250,2295,2285,2295,2275,66664
20241021,100400,20840114205,2285,2300,2300,2280,157571
20241021,100300,20479372745,2300,2315,2320,2300,69349
20241021,100200,20319376835,2315,2320,2325,2315,11517
20241021,100100,20292652500,2325,2315,2325,2310,13964
20241021,100000,20260357800,2310,2340,2340,2310,91563
20241021,095900,20047771040,2335,2340,2340,2335,18499
20241021,095800,20004512555,2340,2345,2350,2335,27704
20241021,095700,19939559525,2345,2350,2350,2340,21819
20241021,095600,19888414730,2345,2330,2350,2330,19635
20241021,095500,19842436140,2335,2335,2340,2325,33335
20241021,095400,19764748895,2340,2335,2345,2335,44114
20241021,095300,19661542790,2340,2345,2355,2335,27679
20241021,095200,19596584275,2355,2345,2355,2330,41150
20241021,095100,19500284950,2340,2335,2350,2330,20650
20241021,095000,19451918880,2335,2330,2335,2325,10359
20241021,094900,19427800765,2335,2345,2350,2320,32823
20241021,094800,19351351740,2350,2340,2350,2330,23696
20241021,094700,19295896670,2340,2325,2345,2320,23706
20241021,094600,19240692905,2330,2370,2375,2325,77370
20241021,094500,19058676920,2370,2345,2375,2335,142378
20241021,094400,18722383395,2345,2340,2345,2330,17022
20241021,094300,18682562435,2345,2350,2350,2335,14938
20241021,094200,18647591390,2345,2330,2355,2320,45444
20241021,094100,18541051375,2330,2325,2335,2315,34290
20241021,094000,18461301380,2325,2310,2335,2305,24430
20241021,093900,18404599515,2305,2315,2320,2305,30800
20241021,093800,18333422285,2320,2320,2325,2310,65363
20241021,093700,18182093985,2325,2325,2330,2320,28076
20241021,093600,18116862300,2330,2335,2340,2320,24022
20241021,093500,18060867090,2340,2345,2355,2335,27515
20241021,093400,17996412375,2350,2340,2360,2340,55107
20241021,093300,17866823525,2340,2355,2360,2320,92897
20241021,093200,17649889730,2355,2365,2365,2350,67895
20241021,093100,17489790895,2360,2340,2365,2335,154847
20241021,093000,17125457505,2340,2315,2345,2310,74259
20241021,092900,16952245490,2315,2320,2320,2310,24080
20241021,092800,16896529710,2310,2315,2325,2310,57340
20241021,092700,16763630290,2310,2310,2315,2300,125862
20241021,092600,16473565965,2310,2325,2325,2310,47635
20241021,092500,16363359945,2320,2315,2335,2315,57867
20241021,092400,16228952750,2315,2325,2335,2310,104965
20241021,092300,15985427010,2330,2365,2365,2325,129653
20241021,092200,15681251455,2365,2340,2365,2335,92998
20241021,092100,15462368890,2340,2320,2350,2320,69146
20241021,092000,15300943010,2320,2345,2345,2315,95986
20241021,091900,15077814845,2345,2345,2365,2340,85763
20241021,091800,14876066970,2345,2355,2355,2325,73013
20241021,091700,14705225955,2350,2370,2370,2320,276086
20241021,091600,14059921625,2365,2375,2385,2350,103824
20241021,091500,13814858355,2375,2355,2390,2340,185595
20241021,091400,13374664215,2350,2395,2400,2350,203897
20241021,091300,12889836850,2390,2405,2410,2390,119643
20241021,091200,12602454460,2405,2390,2415,2390,83962
20241021,091100,12400512280,2395,2420,2420,2390,274830
20241021,091000,11739949985,2415,2405,2440,2400,246867
20241021,090900,11142569690,2405,2415,2425,2390,333627
20241021,090800,10339874880,2425,2395,2425,2385,634418
20241021,090700,8811346165,2390,2320,2410,2315,792059
20241021,090600,6925992445,2315,2350,2355,2300,297929
20241021,090500,6234696370,2350,2340,2360,2330,195065
20241021,090400,5776836385,2345,2375,2375,2330,368286
20241021,090300,4908661670,2375,2375,2375,2375,0
20241021,090200,4908661670,2375,2375,2375,2365,79400
20241021,090100,4720271760,2370,2300,2375,2285,811681
20241021,090000,2819070700,2300,2160,2360,2155,1226775