stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,190900,156583335605,2955,2955,2955,2955,22437
20241022,190800,156583335605,2955,2955,2955,2955,0
20241022,190700,156583335605,2955,2955,2955,2955,0
20241022,190600,156583335605,2955,2955,2955,2955,0
20241022,190500,156583335605,2955,2955,2955,2955,0
20241022,190400,156583335605,2955,2955,2955,2955,0
20241022,190300,156583335605,2955,2955,2955,2955,0
20241022,190200,156583335605,2955,2955,2955,2955,0
20241022,190100,156583335605,2955,2955,2955,2955,0
20241022,190000,156583335605,2955,2955,2955,2955,0
20241022,185900,156583335605,2955,2955,2955,2955,0
20241022,185800,156583335605,2955,2955,2955,2955,0
20241022,185700,156583335605,2955,2955,2955,2955,0
20241022,185600,156583335605,2955,2955,2955,2955,0
20241022,185500,156583335605,2955,2955,2955,2955,0
20241022,185400,156583335605,2955,2955,2955,2955,0
20241022,185300,156583335605,2955,2955,2955,2955,0
20241022,185200,156583335605,2955,2955,2955,2955,0
20241022,185100,156583335605,2955,2955,2955,2955,0
20241022,185000,156583335605,2955,2955,2955,2955,0
20241022,184900,156583335605,2955,2955,2955,2955,0
20241022,184800,156583335605,2955,2955,2955,2955,0
20241022,184700,156583335605,2955,2955,2955,2955,0
20241022,184600,156583335605,2955,2955,2955,2955,0
20241022,184500,156583335605,2955,2955,2955,2955,0
20241022,184400,156583335605,2955,2955,2955,2955,0
20241022,184300,156583335605,2955,2955,2955,2955,0
20241022,184200,156583335605,2955,2955,2955,2955,0
20241022,184100,156583335605,2955,2955,2955,2955,0
20241022,184000,156583335605,2955,2955,2955,2955,0
20241022,183900,156583335605,2955,2955,2955,2955,22437
20241022,183800,156583335605,2955,2955,2955,2955,0
20241022,183700,156583335605,2955,2955,2955,2955,0
20241022,183600,156583335605,2955,2955,2955,2955,0
20241022,183500,156583335605,2955,2955,2955,2955,0
20241022,183400,156583335605,2955,2955,2955,2955,0
20241022,183300,156583335605,2955,2955,2955,2955,0
20241022,183200,156583335605,2955,2955,2955,2955,0
20241022,183100,156583335605,2955,2955,2955,2955,0
20241022,183000,156583335605,2955,2955,2955,2955,0
20241022,182900,156583335605,2955,2955,2955,2955,0
20241022,182800,156583335605,2955,2955,2955,2955,0
20241022,182700,156583335605,2955,2955,2955,2955,0
20241022,182600,156583335605,2955,2955,2955,2955,0
20241022,182500,156583335605,2955,2955,2955,2955,0
20241022,182400,156583335605,2955,2955,2955,2955,0
20241022,182300,156583335605,2955,2955,2955,2955,0
20241022,182200,156583335605,2955,2955,2955,2955,0
20241022,182100,156583335605,2955,2955,2955,2955,0
20241022,182000,156583335605,2955,2955,2955,2955,0
20241022,181900,156583335605,2955,2955,2955,2955,0
20241022,181800,156583335605,2955,2955,2955,2955,0
20241022,181700,156583335605,2955,2955,2955,2955,0
20241022,181600,156583335605,2955,2955,2955,2955,0
20241022,181500,156583335605,2955,2955,2955,2955,0
20241022,181400,156583335605,2955,2955,2955,2955,0
20241022,181300,156583335605,2955,2955,2955,2955,0
20241022,181200,156583335605,2955,2955,2955,2955,0
20241022,181100,156583335605,2955,2955,2955,2955,0
20241022,181000,156583335605,2955,2955,2955,2955,0
20241022,180900,156583335605,2955,2955,2955,2955,22437
20241022,180800,156583335605,2955,2955,2955,2955,0
20241022,180700,156583335605,2955,2955,2955,2955,0
20241022,180600,156583335605,2955,2955,2955,2955,0
20241022,180500,156583335605,2955,2955,2955,2955,0
20241022,180400,156583335605,2955,2955,2955,2955,0
20241022,180300,156583335605,2955,2955,2955,2955,0
20241022,180200,156583335605,2955,2955,2955,2955,0
20241022,180100,156583335605,2955,2955,2955,2955,0
20241022,180000,156583335605,2955,2955,2955,2955,0
20241022,175900,156583335605,2955,2955,2955,2955,0
20241022,175800,156583335605,2955,2955,2955,2955,0
20241022,175700,156583335605,2955,2955,2955,2955,0
20241022,175600,156583335605,2955,2955,2955,2955,0
20241022,175500,156583335605,2955,2955,2955,2955,0
20241022,175400,156583335605,2955,2955,2955,2955,0
20241022,175300,156583335605,2955,2955,2955,2955,0
20241022,175200,156583335605,2955,2955,2955,2955,0
20241022,175100,156583335605,2955,2955,2955,2955,0
20241022,175000,156583335605,2955,2955,2955,2955,0
20241022,174900,156583335605,2955,2955,2955,2955,0
20241022,174800,156583335605,2955,2955,2955,2955,0
20241022,174700,156583335605,2955,2955,2955,2955,0
20241022,174600,156583335605,2955,2955,2955,2955,0
20241022,174500,156583335605,2955,2955,2955,2955,0
20241022,174400,156583335605,2955,2955,2955,2955,0
20241022,174300,156583335605,2955,2955,2955,2955,0
20241022,174200,156583335605,2955,2955,2955,2955,0
20241022,174100,156583335605,2955,2955,2955,2955,0
20241022,174000,156583335605,2955,2955,2955,2955,0
20241022,173900,156583335605,2955,2955,2955,2955,22437
20241022,173800,156583335605,2955,2955,2955,2955,0
20241022,173700,156583335605,2955,2955,2955,2955,0
20241022,173600,156583335605,2955,2955,2955,2955,0
20241022,173500,156583335605,2955,2955,2955,2955,0
20241022,173400,156583335605,2955,2955,2955,2955,0
20241022,173300,156583335605,2955,2955,2955,2955,0
20241022,173200,156583335605,2955,2955,2955,2955,0
20241022,173100,156583335605,2955,2955,2955,2955,0
20241022,173000,156583335605,2955,2955,2955,2955,0
20241022,172900,156583335605,2955,2955,2955,2955,0
20241022,172800,156583335605,2955,2955,2955,2955,0
20241022,172700,156583335605,2955,2955,2955,2955,0
20241022,172600,156583335605,2955,2955,2955,2955,0
20241022,172500,156583335605,2955,2955,2955,2955,0
20241022,172400,156583335605,2955,2955,2955,2955,0
20241022,172300,156583335605,2955,2955,2955,2955,0
20241022,172200,156583335605,2955,2955,2955,2955,0
20241022,172100,156583335605,2955,2955,2955,2955,0
20241022,172000,156583335605,2955,2955,2955,2955,0
20241022,171900,156583335605,2955,2955,2955,2955,0
20241022,171800,156583335605,2955,2955,2955,2955,0
20241022,171700,156583335605,2955,2955,2955,2955,0
20241022,171600,156583335605,2955,2955,2955,2955,0
20241022,171500,156583335605,2955,2955,2955,2955,0
20241022,171400,156583335605,2955,2955,2955,2955,0
20241022,171300,156583335605,2955,2955,2955,2955,0
20241022,171200,156583335605,2955,2955,2955,2955,0
20241022,171100,156583335605,2955,2955,2955,2955,0
20241022,171000,156583335605,2955,2955,2955,2955,0
20241022,170900,156583335605,2955,2955,2955,2955,22437
20241022,170800,156583335605,2955,2955,2955,2955,0
20241022,170700,156583335605,2955,2955,2955,2955,0
20241022,170600,156583335605,2955,2955,2955,2955,0
20241022,170500,156583335605,2955,2955,2955,2955,0
20241022,170400,156583335605,2955,2955,2955,2955,0
20241022,170300,156583335605,2955,2955,2955,2955,0
20241022,170200,156583335605,2955,2955,2955,2955,0
20241022,170100,156583335605,2955,2955,2955,2955,0
20241022,170000,156583335605,2955,2955,2955,2955,0
20241022,165900,156583335605,2955,2955,2955,2955,0
20241022,165800,156583335605,2955,2955,2955,2955,0
20241022,165700,156583335605,2955,2955,2955,2955,0
20241022,165600,156583335605,2955,2955,2955,2955,0
20241022,165500,156583335605,2955,2955,2955,2955,0
20241022,165400,156583335605,2955,2955,2955,2955,0
20241022,165300,156583335605,2955,2955,2955,2955,0
20241022,165200,156583335605,2955,2955,2955,2955,0
20241022,165100,156583335605,2955,2955,2955,2955,0
20241022,165000,156583335605,2955,2955,2955,2955,0
20241022,164900,156583335605,2955,2955,2955,2955,0
20241022,164800,156583335605,2955,2955,2955,2955,0
20241022,164700,156583335605,2955,2955,2955,2955,0
20241022,164600,156583335605,2955,2955,2955,2955,0
20241022,164500,156583335605,2955,2955,2955,2955,0
20241022,164400,156583335605,2955,2955,2955,2955,0
20241022,164300,156583335605,2955,2955,2955,2955,0
20241022,164200,156583335605,2955,2955,2955,2955,0
20241022,164100,156583335605,2955,2955,2955,2955,0
20241022,164000,156583335605,2955,2955,2955,2955,0
20241022,163900,156583335605,2955,2955,2955,2955,22437
20241022,163800,156583335605,2955,2955,2955,2955,0
20241022,163700,156583335605,2955,2955,2955,2955,0
20241022,163600,156583335605,2955,2955,2955,2955,0
20241022,163500,156583335605,2955,2955,2955,2955,0
20241022,163400,156583335605,2955,2955,2955,2955,0
20241022,163300,156583335605,2955,2955,2955,2955,0
20241022,163200,156583335605,2955,2955,2955,2955,0
20241022,163100,156583335605,2955,2955,2955,2955,0
20241022,163000,156583335605,2955,2955,2955,2955,0
20241022,162900,156583335605,2955,2955,2955,2955,0
20241022,162800,156583335605,2955,2955,2955,2955,0
20241022,162700,156583335605,2955,2955,2955,2955,0
20241022,162600,156583335605,2955,2955,2955,2955,0
20241022,162500,156583335605,2955,2955,2955,2955,0
20241022,162400,156583335605,2955,2955,2955,2955,0
20241022,162300,156583335605,2955,2955,2955,2955,0
20241022,162200,156583335605,2955,2955,2955,2955,0
20241022,162100,156583335605,2955,2955,2955,2955,0
20241022,162000,156583335605,2955,2955,2955,2955,0
20241022,161900,156583335605,2955,2955,2955,2955,0
20241022,161800,156583335605,2955,2955,2955,2955,0
20241022,161700,156583335605,2955,2955,2955,2955,0
20241022,161600,156583335605,2955,2955,2955,2955,0
20241022,161500,156583335605,2955,2955,2955,2955,0
20241022,161400,156583335605,2955,2955,2955,2955,0
20241022,161300,156583335605,2955,2955,2955,2955,0
20241022,161200,156583335605,2955,2955,2955,2955,0
20241022,161100,156583335605,2955,2955,2955,2955,0
20241022,161000,156583335605,2955,2955,2955,2955,0
20241022,160900,156583335605,2955,2955,2955,2955,22437
20241022,160800,156583335605,2955,2955,2955,2955,0
20241022,160700,156583335605,2955,2955,2955,2955,0
20241022,160600,156583335605,2955,2955,2955,2955,0
20241022,160500,156583335605,2955,2955,2955,2955,0
20241022,160400,156583335605,2955,2955,2955,2955,0
20241022,160300,156583335605,2955,2955,2955,2955,0
20241022,160200,156583335605,2955,2955,2955,2955,0
20241022,160100,156583335605,2955,2955,2955,2955,0
20241022,160000,156583335605,2955,2955,2955,2955,0
20241022,155900,156583335605,2955,2955,2955,2955,0
20241022,155800,156583335605,2955,2955,2955,2955,0
20241022,155700,156583335605,2955,2955,2955,2955,0
20241022,155600,156583335605,2955,2955,2955,2955,0
20241022,155500,156583335605,2955,2955,2955,2955,0
20241022,155400,156583335605,2955,2955,2955,2955,0
20241022,155300,156583335605,2955,2955,2955,2955,0
20241022,155200,156583335605,2955,2955,2955,2955,0
20241022,155100,156583335605,2955,2955,2955,2955,0
20241022,155000,156583335605,2955,2955,2955,2955,0
20241022,154900,156583335605,2955,2955,2955,2955,0
20241022,154800,156583335605,2955,2955,2955,2955,0
20241022,154700,156583335605,2955,2955,2955,2955,0
20241022,154600,156583335605,2955,2955,2955,2955,0
20241022,154500,156583335605,2955,2955,2955,2955,0
20241022,154400,156583335605,2955,2955,2955,2955,0
20241022,154300,156583335605,2955,2955,2955,2955,0
20241022,154200,156583335605,2955,2955,2955,2955,0
20241022,154100,156583335605,2955,2955,2955,2955,0
20241022,154000,156583335605,2955,2955,2955,2955,0
20241022,153900,156583335605,2955,2955,2955,2955,22437
20241022,153800,156583335605,2955,2955,2955,2955,0
20241022,153700,156583335605,2955,2955,2955,2955,0
20241022,153600,156583335605,2955,2955,2955,2955,0
20241022,153500,156583335605,2955,2955,2955,2955,0
20241022,153400,156583335605,2955,2955,2955,2955,0
20241022,153300,156583335605,2955,2955,2955,2955,0
20241022,153200,156583335605,2955,2955,2955,2955,0
20241022,153100,156583335605,2955,2955,2955,2955,0
20241022,153000,156583335605,2955,2955,2955,2955,22437
20241022,152900,156517034270,2955,2955,2955,2955,0
20241022,152800,156517034270,2955,2955,2955,2955,0
20241022,152700,156517034270,2955,2955,2955,2955,0
20241022,152600,156517034270,2955,2955,2955,2955,0
20241022,152500,156517034270,2955,2955,2955,2955,0
20241022,152400,156517034270,2955,2955,2955,2955,0
20241022,152300,156517034270,2955,2955,2955,2955,0
20241022,152200,156517034270,2955,2955,2955,2955,0
20241022,152100,156517034270,2955,2955,2955,2955,0
20241022,152000,156517034270,2955,2955,2955,2955,0
20241022,151900,156517034270,2955,2955,2955,2955,12930
20241022,151800,156478826120,2955,2955,2955,2955,356
20241022,151700,156477774140,2955,2955,2955,2955,274
20241022,151600,156476964470,2955,2955,2955,2955,4429
20241022,151500,156463876775,2955,2955,2955,2955,2797
20241022,151400,156455611640,2955,2955,2955,2955,912
20241022,151300,156452916680,2955,2955,2955,2955,313
20241022,151200,156451991765,2955,2955,2955,2955,908
20241022,151100,156449308625,2955,2955,2955,2955,1096
20241022,151000,156446069945,2955,2955,2955,2955,24913
20241022,150900,156372452030,2955,2955,2955,2955,2853
20241022,150800,156364021415,2955,2955,2955,2955,452
20241022,150700,156362685755,2955,2955,2955,2955,2735
20241022,150600,156354603830,2955,2955,2955,2955,1525
20241022,150500,156350097455,2955,2955,2955,2955,3149
20241022,150400,156340792160,2955,2955,2955,2955,4156
20241022,150300,156328511180,2955,2955,2955,2955,2215
20241022,150200,156321965855,2955,2955,2955,2955,1320
20241022,150100,156318065255,2955,2955,2955,2955,794
20241022,150000,156315718985,2955,2955,2955,2955,16348
20241022,145900,156267410645,2955,2955,2955,2955,25697
20241022,145800,156191476010,2955,2955,2955,2955,9110
20241022,145700,156164555960,2955,2955,2955,2955,2116
20241022,145600,156158303180,2955,2955,2955,2955,3410
20241022,145500,156148226630,2955,2955,2955,2955,12640
20241022,145400,156110875430,2955,2955,2955,2955,29982
20241022,145300,156022278620,2955,2955,2955,2955,13801
20241022,145200,155981496665,2955,2955,2955,2955,11209
20241022,145100,155948374070,2955,2955,2955,2955,13200
20241022,145000,155909368070,2955,2955,2955,2955,14233
20241022,144900,155867309555,2955,2955,2955,2955,32166
20241022,144800,155772259025,2955,2955,2955,2955,835978
20241022,144700,153301944035,2955,2955,2955,2920,2259772
20241022,144600,146627279840,2955,2955,2955,2955,6725
20241022,144500,146607407465,2955,2955,2955,2955,10328
20241022,144400,146576888225,2955,2955,2955,2955,7807
20241022,144300,146553818540,2955,2955,2955,2955,8271
20241022,144200,146529377735,2955,2955,2955,2955,7234
20241022,144100,146508001265,2955,2955,2955,2955,16931
20241022,144000,146457970160,2955,2955,2955,2955,36442
20241022,143900,146350284050,2955,2955,2955,2955,51467
20241022,143800,146198199065,2955,2955,2955,2955,26754
20241022,143700,146119140995,2955,2955,2955,2955,32155
20241022,143600,146024122970,2955,2955,2955,2955,92158
20241022,143500,145751796080,2955,2955,2955,2955,39201
20241022,143400,145635957125,2955,2955,2955,2955,41972
20241022,143300,145511929865,2955,2955,2955,2955,74233
20241022,143200,145292571350,2955,2955,2955,2955,554102
20241022,143100,143655199940,2955,2865,2955,2860,1791108
20241022,143000,138398831865,2865,2870,2895,2865,510334
20241022,142900,136927939270,2870,2885,2890,2865,467448
20241022,142800,135582326800,2880,2825,2885,2825,746415
20241022,142700,133441830540,2825,2850,2850,2815,348022
20241022,142600,132455754655,2850,2835,2855,2825,597868
20241022,142500,130755859175,2830,2815,2850,2805,515612
20241022,142400,129296857380,2810,2790,2850,2790,921324
20241022,142300,126695318705,2790,2805,2810,2790,301706
20241022,142200,125850315890,2810,2810,2825,2795,477717
20241022,142100,124508174120,2815,2810,2835,2800,715915
20241022,142000,122490177890,2810,2790,2830,2785,1040170
20241022,141900,119566218525,2795,2665,2805,2665,1827775
20241022,141800,114528532905,2670,2655,2670,2645,274788
20241022,141700,113798172770,2655,2640,2665,2625,190102
20241022,141600,113295522705,2645,2615,2650,2615,253398
20241022,141500,112628122605,2620,2605,2620,2605,42772
20241022,141400,112516331875,2600,2605,2605,2600,18133
20241022,141300,112469139880,2605,2610,2610,2605,19557
20241022,141200,112418133250,2610,2615,2615,2600,29861
20241022,141100,112340228000,2615,2600,2615,2595,31242
20241022,141000,112258889110,2600,2590,2600,2585,10962
20241022,140900,112230451490,2590,2590,2595,2585,14456
20241022,140800,112193040600,2590,2590,2595,2585,10625
20241022,140700,112165519825,2590,2590,2595,2580,10236
20241022,140600,112139039755,2590,2570,2595,2570,37561
20241022,140500,112042139670,2570,2600,2600,2570,143041
20241022,140400,111672332190,2600,2605,2610,2600,21842
20241022,140300,111615512305,2605,2600,2620,2595,72376
20241022,140200,111426683985,2600,2595,2600,2590,11627
20241022,140100,111396515285,2595,2595,2600,2590,16620
20241022,140000,111353405630,2600,2595,2605,2590,26794
20241022,135900,111283874470,2600,2605,2605,2600,15466
20241022,135800,111243625415,2605,2590,2610,2590,44120
20241022,135700,111129099045,2590,2600,2600,2580,65524
20241022,135600,110959663695,2600,2605,2610,2595,23850
20241022,135500,110897523965,2610,2595,2610,2585,74496
20241022,135400,110704167755,2595,2600,2600,2590,39106
20241022,135300,110602705850,2600,2600,2605,2590,43850
20241022,135200,110488949845,2600,2620,2625,2585,123020
20241022,135100,110169437750,2620,2625,2625,2615,17841
20241022,135000,110122738355,2620,2620,2625,2620,22568
20241022,134900,110063559805,2620,2630,2630,2610,40973
20241022,134800,109956234175,2630,2620,2635,2620,46320
20241022,134700,109834451970,2620,2625,2625,2610,27657
20241022,134600,109762022010,2625,2620,2625,2615,7672
20241022,134500,109741903030,2620,2620,2625,2610,16921
20241022,134400,109697582490,2615,2615,2620,2610,29773
20241022,134300,109619776815,2620,2620,2625,2610,18455
20241022,134200,109571468250,2615,2620,2625,2615,40733
20241022,134100,109464770260,2620,2605,2620,2590,147779
20241022,134000,109080502120,2610,2615,2620,2605,54558
20241022,133900,108938005290,2615,2620,2625,2615,40950
20241022,133800,108830825585,2625,2625,2630,2620,22148
20241022,133700,108772722710,2630,2635,2635,2625,33725
20241022,133600,108684026555,2635,2635,2635,2625,30777
20241022,133500,108603055520,2630,2620,2635,2615,44814
20241022,133400,108485363020,2620,2615,2625,2610,40967
20241022,133300,108378144410,2620,2620,2630,2615,64830
20241022,133200,108208104600,2615,2635,2635,2600,261739
20241022,133100,107524051095,2635,2650,2650,2635,44511
20241022,133000,107406579740,2650,2640,2660,2640,30670
20241022,132900,107325235290,2645,2655,2655,2630,64513
20241022,132800,107154840325,2650,2645,2655,2645,57723
20241022,132700,107001846795,2645,2635,2650,2630,85964
20241022,132600,106775033670,2635,2640,2650,2635,83343
20241022,132500,106555023740,2640,2645,2655,2635,158515
20241022,132400,106136042710,2645,2665,2670,2645,107145
20241022,132300,105851865315,2665,2690,2690,2650,172506
20241022,132200,105392516945,2690,2670,2690,2670,37941
20241022,132100,105290686435,2675,2670,2680,2665,73120
20241022,132000,105095392850,2675,2685,2690,2670,38153
20241022,131900,104993185545,2690,2680,2695,2675,75996
20241022,131800,104788946340,2670,2680,2685,2670,38485
20241022,131700,104685871825,2680,2690,2695,2670,121588
20241022,131600,104360306915,2690,2705,2705,2685,73251
20241022,131500,104163259470,2700,2700,2715,2695,33897
20241022,131400,104071567300,2705,2715,2715,2690,79675
20241022,131300,103856593045,2710,2710,2720,2705,72115
20241022,131200,103661070080,2715,2720,2720,2710,77030
20241022,131100,103452134320,2715,2715,2725,2705,83244
20241022,131000,103225894750,2710,2710,2725,2700,147431
20241022,130900,102826051765,2715,2680,2715,2680,151793
20241022,130800,102416059040,2685,2675,2690,2675,75776
20241022,130700,102212813095,2670,2695,2695,2670,205491
20241022,130600,101661800680,2690,2705,2745,2670,467394
20241022,130500,100394619670,2710,2700,2720,2695,146105
20241022,130400,99998847750,2705,2695,2710,2685,160340
20241022,130300,99565770710,2695,2710,2730,2675,345655
20241022,130200,98633049125,2710,2720,2735,2705,188528
20241022,130100,98119525530,2720,2710,2735,2710,178466
20241022,130000,97633634520,2715,2705,2740,2700,361647
20241022,125900,96648687265,2700,2700,2725,2695,207921
20241022,125800,96084723195,2700,2695,2730,2690,370756
20241022,125700,95078995815,2695,2710,2715,2690,234539
20241022,125600,94445433655,2710,2695,2725,2695,609305
20241022,125500,92790277450,2700,2700,2705,2685,364032
20241022,125400,91808337235,2705,2660,2710,2650,478373
20241022,125300,90523896835,2660,2650,2660,2645,42197
20241022,125200,90411970435,2655,2650,2655,2645,40148
20241022,125100,90305627525,2650,2655,2655,2635,80160
20241022,125000,90093625875,2655,2660,2665,2650,113233
20241022,124900,89792615090,2665,2650,2670,2645,132446
20241022,124800,89440477025,2655,2655,2655,2640,85208
20241022,124700,89215008695,2650,2640,2665,2635,152324
20241022,124600,88811315065,2640,2655,2655,2625,196055
20241022,124500,88292335935,2655,2645,2655,2630,295204
20241022,124400,87511813730,2645,2620,2650,2615,314118
20241022,124300,86683714325,2620,2615,2620,2610,96313
20241022,124200,86431712730,2615,2595,2620,2590,60806
20241022,124100,86273183300,2595,2585,2595,2580,14997
20241022,124000,86234402820,2585,2590,2595,2580,10147
20241022,123900,86208164820,2590,2580,2595,2575,13474
20241022,123800,86173295500,2575,2580,2585,2565,55046
20241022,123700,86031642785,2585,2590,2595,2580,24010
20241022,123600,85969595470,2595,2595,2600,2590,8478
20241022,123500,85947623655,2600,2595,2600,2590,18509
20241022,123400,85899614745,2595,2590,2605,2590,26794
20241022,123300,85830028500,2595,2595,2600,2585,28606
20241022,123200,85756008180,2595,2605,2610,2585,83439
20241022,123100,85539321845,2605,2615,2620,2605,40902
20241022,123000,85432521485,2615,2620,2620,2610,33464
20241022,122900,85344941775,2615,2615,2620,2610,34044
20241022,122800,85255910160,2610,2625,2630,2610,170451
20241022,122700,84809311405,2625,2615,2625,2610,172933
20241022,122600,84355763025,2615,2600,2620,2595,99351
20241022,122500,84096314775,2600,2575,2605,2575,34141
20241022,122400,84007844305,2580,2590,2595,2575,53737
20241022,122300,83868986030,2585,2585,2590,2580,24787
20241022,122200,83804902945,2590,2585,2600,2585,44401
20241022,122100,83689791530,2590,2595,2595,2575,19146
20241022,122000,83640309270,2585,2600,2600,2575,54465
20241022,121900,83499273375,2600,2600,2610,2595,64784
20241022,121800,83330568365,2600,2600,2600,2590,25383
20241022,121700,83264650905,2600,2600,2605,2595,25598
20241022,121600,83198110145,2600,2595,2610,2595,71734
20241022,121500,83011364715,2595,2585,2600,2585,36372
20241022,121400,82917157495,2590,2590,2590,2580,17467
20241022,121300,82871997815,2585,2595,2600,2585,69256
20241022,121200,82692473815,2595,2575,2595,2575,39903
20241022,121100,82589238150,2580,2565,2580,2560,11529
20241022,121000,82559619510,2565,2565,2570,2560,14103
20241022,120900,82523458890,2560,2565,2575,2560,20025
20241022,120800,82472102405,2565,2565,2575,2555,29488
20241022,120700,82396522475,2565,2575,2585,2555,39997
20241022,120600,82293904350,2575,2585,2590,2575,55190
20241022,120500,82151495475,2585,2595,2595,2585,32629
20241022,120400,82067000890,2595,2585,2595,2580,56536
20241022,120300,81920693275,2585,2575,2590,2570,62818
20241022,120200,81758591925,2575,2570,2580,2565,19732
20241022,120100,81707787470,2565,2575,2580,2565,41518
20241022,120000,81600970435,2575,2565,2575,2555,27064
20241022,115900,81531576900,2565,2565,2570,2555,27454
20241022,115800,81461354920,2565,2570,2575,2555,39407
20241022,115700,81360371050,2560,2570,2575,2555,67833
20241022,115600,81186465710,2570,2570,2585,2565,47731
20241022,115500,81063510290,2570,2580,2585,2535,184323
20241022,115400,80592075360,2580,2580,2585,2575,27266
20241022,115300,80521751870,2585,2585,2590,2570,51503
20241022,115200,80388909380,2585,2570,2585,2570,77982
20241022,115100,80187773740,2575,2585,2585,2555,303133
20241022,115000,79408535145,2590,2590,2605,2585,68849
20241022,114900,79229951215,2595,2615,2620,2585,260980
20241022,114800,78552419930,2620,2625,2635,2610,72563
20241022,114700,78362392625,2630,2645,2645,2620,22038
20241022,114600,78304413060,2645,2640,2645,2625,31662
20241022,114500,78220925960,2640,2645,2645,2635,14321
20241022,114400,78183098470,2645,2640,2645,2635,12640
20241022,114300,78149724120,2640,2640,2645,2635,24091
20241022,114200,78086109000,2640,2640,2640,2635,19955
20241022,114100,78033441575,2635,2635,2635,2625,17343
20241022,114000,77987826620,2630,2635,2635,2620,25205
20241022,113900,77921641165,2635,2635,2635,2625,11305
20241022,113800,77891913745,2635,2640,2640,2625,8899
20241022,113700,77868492110,2635,2645,2650,2635,30456
20241022,113600,77787958615,2640,2640,2645,2635,22015
20241022,113500,77729875995,2645,2630,2645,2625,16721
20241022,113400,77685773705,2625,2620,2630,2615,48051
20241022,113300,77559827420,2625,2640,2640,2610,43814
20241022,113200,77445043775,2645,2650,2650,2625,36640
20241022,113100,77348325575,2650,2645,2650,2640,16827
20241022,113000,77303786360,2645,2625,2650,2620,56346
20241022,112900,77155116595,2620,2630,2635,2610,164653
20241022,112800,76723791545,2630,2650,2650,2630,48678
20241022,112700,76595435575,2645,2655,2655,2645,15093
20241022,112600,76555439190,2655,2640,2655,2635,27783
20241022,112500,76482039850,2640,2655,2655,2635,40125
20241022,112400,76376010895,2650,2660,2660,2650,26933
20241022,112300,76304557400,2660,2650,2660,2640,68866
20241022,112200,76122224745,2650,2650,2660,2645,11968
20241022,112100,76090512175,2655,2665,2665,2640,69795
20241022,112000,75905245760,2665,2670,2675,2655,74492
20241022,111900,75706879120,2675,2655,2675,2650,119653
20241022,111800,75387962075,2655,2635,2655,2630,70475
20241022,111700,75202051035,2635,2645,2650,2635,41542
20241022,111600,75092418195,2645,2665,2665,2630,117943
20241022,111500,74780475765,2665,2660,2665,2655,35919
20241022,111400,74684919070,2660,2665,2675,2655,104191
20241022,111300,74406951760,2665,2650,2670,2650,40458
20241022,111200,74299313730,2655,2655,2670,2650,69406
20241022,111100,74114655320,2655,2665,2670,2650,121159
20241022,111000,73792475645,2670,2660,2675,2655,269816
20241022,110900,73073198215,2660,2640,2660,2635,121503
20241022,110800,72751145780,2640,2630,2640,2625,33651
20241022,110700,72662517300,2630,2640,2645,2625,121626
20241022,110600,72341813030,2640,2640,2650,2635,111022
20241022,110500,72048542910,2640,2635,2640,2625,119002
20241022,110400,71734941410,2635,2635,2640,2615,166271
20241022,110300,71298490825,2630,2635,2640,2630,50483
20241022,110200,71165427240,2640,2635,2640,2625,108503
20241022,110100,70879988130,2635,2645,2650,2630,107178
20241022,110000,70597366430,2640,2640,2655,2635,107403
20241022,105900,70313345970,2640,2645,2650,2635,124734
20241022,105800,69984008955,2645,2650,2660,2640,234014
20241022,105700,69364074365,2650,2695,2695,2630,449818
20241022,105600,68170256030,2690,2690,2700,2685,101525
20241022,105500,67896827645,2690,2680,2690,2670,65711
20241022,105400,67720716445,2685,2690,2695,2675,75544
20241022,105300,67517660790,2695,2680,2700,2675,147539
20241022,105200,67121788290,2680,2685,2690,2670,239986
20241022,105100,66478745770,2690,2700,2700,2685,64628
20241022,105000,66304658700,2700,2705,2705,2685,150840
20241022,104900,65898417795,2705,2720,2720,2685,306752
20241022,104800,65071280775,2720,2720,2730,2715,51503
20241022,104700,64931143015,2720,2710,2725,2700,215888
20241022,104600,64345444120,2710,2725,2725,2710,73317
20241022,104500,64146488030,2725,2720,2730,2710,154186
20241022,104400,63727789650,2720,2730,2735,2710,102729
20241022,104300,63448198885,2730,2720,2740,2720,153772
20241022,104200,63028578470,2720,2750,2760,2715,247392
20241022,104100,62352917585,2750,2770,2780,2750,225438
20241022,104000,61728891080,2770,2745,2770,2740,159001
20241022,103900,61290769725,2745,2750,2755,2740,79763
20241022,103800,61071381465,2755,2735,2755,2730,76134
20241022,103700,60862531280,2735,2730,2755,2730,129966
20241022,103600,60506475655,2735,2740,2750,2730,101861
20241022,103500,60227274615,2740,2755,2755,2730,174492
20241022,103400,59749078285,2750,2760,2770,2735,331899
20241022,103300,58837077620,2765,2775,2785,2750,182728
20241022,103200,58331874050,2775,2760,2775,2750,168146
20241022,103100,57867084285,2760,2770,2785,2750,281595
20241022,103000,57088832780,2770,2795,2810,2755,328736
20241022,102900,56175356280,2790,2790,2815,2785,179815
20241022,102800,55671426745,2785,2780,2795,2775,139843
20241022,102700,55281436240,2780,2795,2800,2760,379848
20241022,102600,54226471760,2795,2795,2810,2790,149916
20241022,102500,53806833010,2800,2835,2845,2795,261016
20241022,102400,53071063725,2840,2800,2845,2795,220867
20241022,102300,52446888150,2800,2810,2850,2800,436886
20241022,102200,51211964180,2810,2795,2810,2785,202156
20241022,102100,50646735720,2800,2810,2810,2775,306718
20241022,102000,49790229235,2810,2825,2825,2790,379133
20241022,101900,48728056240,2820,2815,2855,2810,681812
20241022,101800,46797719005,2820,2815,2825,2790,538745
20241022,101700,45287391730,2810,2810,2850,2810,692381
20241022,101600,43328597975,2805,2800,2825,2775,694044
20241022,101500,41381826150,2805,2775,2815,2760,958664
20241022,101400,38710615865,2780,2750,2780,2730,1104779
20241022,101300,35664894520,2745,2745,2760,2730,935610
20241022,101200,33096010095,2700,2700,2700,2700,0
20241022,101100,33096010095,2700,2665,2700,2650,684323
20241022,101000,31256821945,2665,2665,2680,2645,469516
20241022,100900,30005708570,2670,2620,2680,2610,876106
20241022,100800,27675837910,2620,2615,2625,2600,323093
20241022,100700,26831729510,2615,2635,2650,2610,414154
20241022,100600,25742746205,2635,2600,2645,2575,716897
20241022,100500,23864681125,2600,2610,2620,2575,714106
20241022,100400,22010469000,2605,2560,2635,2550,1364359
20241022,100300,18467221820,2560,2515,2560,2510,446176
20241022,100200,17335503300,2510,2490,2520,2480,135758
20241022,100100,16995414110,2490,2480,2495,2480,30254
20241022,100000,16920186340,2485,2500,2505,2480,99668
20241022,095900,16671874115,2500,2485,2500,2480,95068
20241022,095800,16435082725,2485,2490,2495,2465,105241
20241022,095700,16174252510,2490,2470,2510,2470,420199
20241022,095600,15129957630,2470,2455,2470,2450,114297
20241022,095500,14848102325,2460,2465,2470,2455,28100
20241022,095400,14778886475,2465,2460,2470,2455,61604
20241022,095300,14627156070,2460,2460,2470,2450,150500
20241022,095200,14256616390,2460,2445,2460,2445,46830
20241022,095100,14141552550,2450,2440,2455,2435,27489
20241022,095000,14074339670,2435,2435,2440,2425,14330
20241022,094900,14039505160,2430,2425,2435,2425,10685
20241022,094800,14013543070,2430,2425,2435,2425,23583
20241022,094700,13956295265,2425,2435,2435,2425,40389
20241022,094600,13858167650,2435,2435,2440,2435,6704
20241022,094500,13841830755,2435,2430,2440,2430,14993
20241022,094400,13805352550,2430,2445,2445,2430,20344
20241022,094300,13755714975,2445,2450,2450,2435,54331
20241022,094200,13623052305,2445,2450,2450,2440,17014
20241022,094100,13581444125,2450,2445,2450,2430,17740
20241022,094000,13538127745,2440,2435,2445,2435,17104
20241022,093900,13496422260,2435,2435,2440,2430,11892
20241022,093800,13467484205,2435,2435,2440,2430,14438
20241022,093700,13432326645,2435,2445,2450,2435,12745
20241022,093600,13401193600,2440,2445,2450,2435,8733
20241022,093500,13379865405,2445,2450,2455,2440,8129
20241022,093400,13359967175,2445,2450,2460,2435,48879
20241022,093300,13240046785,2450,2430,2450,2430,16461
20241022,093200,13199865090,2430,2430,2440,2425,15581
20241022,093100,13161984965,2430,2435,2440,2430,11116
20241022,093000,13134930705,2435,2435,2440,2420,14070
20241022,092900,13100661840,2425,2430,2435,2410,47545
20241022,092800,12985531605,2430,2445,2465,2430,26008
20241022,092700,12922061225,2450,2465,2485,2440,87793
20241022,092600,12705545280,2465,2440,2470,2440,89508
20241022,092500,12485697235,2445,2455,2455,2435,22024
20241022,092400,12431850710,2455,2440,2455,2440,18090
20241022,092300,12387663300,2440,2455,2470,2440,49209
20241022,092200,12266739505,2455,2435,2460,2435,45912
20241022,092100,12154329535,2440,2425,2440,2425,33716
20241022,092000,12072420470,2430,2440,2445,2415,31095
20241022,091900,11996928770,2445,2420,2445,2410,53548
20241022,091800,11867066040,2420,2425,2430,2405,87492
20241022,091700,11655769255,2425,2450,2450,2425,28878
20241022,091600,11585609580,2450,2450,2450,2430,50006
20241022,091500,11463807860,2450,2435,2460,2420,78123
20241022,091400,11273834570,2430,2450,2460,2430,62030
20241022,091300,11122135620,2450,2465,2470,2435,43535
20241022,091200,11015687945,2455,2455,2480,2455,43500
20241022,091100,10908391225,2460,2465,2470,2440,86576
20241022,091000,10695890505,2470,2500,2500,2465,123286
20241022,090900,10389655185,2500,2485,2520,2480,227117
20241022,090800,9821730715,2490,2485,2495,2475,145129
20241022,090700,9460578700,2480,2450,2490,2445,147566
20241022,090600,9095529645,2450,2415,2455,2410,99796
20241022,090500,8852222175,2415,2440,2480,2405,224612
20241022,090400,8305512155,2440,2500,2500,2435,215234
20241022,090300,7776767105,2495,2475,2510,2455,231159
20241022,090200,7201634585,2480,2480,2510,2470,362006
20241022,090100,6300356430,2480,2525,2555,2405,830231
20241022,090000,4220446280,2520,2455,2600,2425,1670828