stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,190900,277842309730,3430,3430,3430,3430,487485
20241023,190800,277842309730,3430,3430,3430,3430,0
20241023,190700,277842309730,3430,3430,3430,3430,0
20241023,190600,277842309730,3430,3430,3430,3430,0
20241023,190500,277842309730,3430,3430,3430,3430,0
20241023,190400,277842309730,3430,3430,3430,3430,0
20241023,190300,277842309730,3430,3430,3430,3430,0
20241023,190200,277842309730,3430,3430,3430,3430,0
20241023,190100,277842309730,3430,3430,3430,3430,0
20241023,190000,277842309730,3430,3430,3430,3430,0
20241023,185900,277842309730,3430,3430,3430,3430,0
20241023,185800,277842309730,3430,3430,3430,3430,0
20241023,185700,277842309730,3430,3430,3430,3430,0
20241023,185600,277842309730,3430,3430,3430,3430,0
20241023,185500,277842309730,3430,3430,3430,3430,0
20241023,185400,277842309730,3430,3430,3430,3430,0
20241023,185300,277842309730,3430,3430,3430,3430,0
20241023,185200,277842309730,3430,3430,3430,3430,0
20241023,185100,277842309730,3430,3430,3430,3430,0
20241023,185000,277842309730,3430,3430,3430,3430,0
20241023,184900,277842309730,3430,3430,3430,3430,0
20241023,184800,277842309730,3430,3430,3430,3430,0
20241023,184700,277842309730,3430,3430,3430,3430,0
20241023,184600,277842309730,3430,3430,3430,3430,0
20241023,184500,277842309730,3430,3430,3430,3430,0
20241023,184400,277842309730,3430,3430,3430,3430,0
20241023,184300,277842309730,3430,3430,3430,3430,0
20241023,184200,277842309730,3430,3430,3430,3430,0
20241023,184100,277842309730,3430,3430,3430,3430,0
20241023,184000,277842309730,3430,3430,3430,3430,0
20241023,183900,277842309730,3430,3430,3430,3430,487485
20241023,183800,277842309730,3430,3430,3430,3430,0
20241023,183700,277842309730,3430,3430,3430,3430,0
20241023,183600,277842309730,3430,3430,3430,3430,0
20241023,183500,277842309730,3430,3430,3430,3430,0
20241023,183400,277842309730,3430,3430,3430,3430,0
20241023,183300,277842309730,3430,3430,3430,3430,0
20241023,183200,277842309730,3430,3430,3430,3430,0
20241023,183100,277842309730,3430,3430,3430,3430,0
20241023,183000,277842309730,3430,3430,3430,3430,0
20241023,182900,277842309730,3430,3430,3430,3430,0
20241023,182800,277842309730,3430,3430,3430,3430,0
20241023,182700,277842309730,3430,3430,3430,3430,0
20241023,182600,277842309730,3430,3430,3430,3430,0
20241023,182500,277842309730,3430,3430,3430,3430,0
20241023,182400,277842309730,3430,3430,3430,3430,0
20241023,182300,277842309730,3430,3430,3430,3430,0
20241023,182200,277842309730,3430,3430,3430,3430,0
20241023,182100,277842309730,3430,3430,3430,3430,0
20241023,182000,277842309730,3430,3430,3430,3430,0
20241023,181900,277842309730,3430,3430,3430,3430,0
20241023,181800,277842309730,3430,3430,3430,3430,0
20241023,181700,277842309730,3430,3430,3430,3430,0
20241023,181600,277842309730,3430,3430,3430,3430,0
20241023,181500,277842309730,3430,3430,3430,3430,0
20241023,181400,277842309730,3430,3430,3430,3430,0
20241023,181300,277842309730,3430,3430,3430,3430,0
20241023,181200,277842309730,3430,3430,3430,3430,0
20241023,181100,277842309730,3430,3430,3430,3430,0
20241023,181000,277842309730,3430,3430,3430,3430,0
20241023,180900,277842309730,3430,3430,3430,3430,487485
20241023,180800,277842309730,3430,3430,3430,3430,0
20241023,180700,277842309730,3430,3430,3430,3430,0
20241023,180600,277842309730,3430,3430,3430,3430,0
20241023,180500,277842309730,3430,3430,3430,3430,0
20241023,180400,277842309730,3430,3430,3430,3430,0
20241023,180300,277842309730,3430,3430,3430,3430,0
20241023,180200,277842309730,3430,3430,3430,3430,0
20241023,180100,277842309730,3430,3430,3430,3430,0
20241023,180000,277842309730,3430,3430,3430,3430,0
20241023,175900,277842309730,3430,3430,3430,3430,0
20241023,175800,277842309730,3430,3430,3430,3430,0
20241023,175700,277842309730,3430,3430,3430,3430,0
20241023,175600,277842309730,3430,3430,3430,3430,0
20241023,175500,277842309730,3430,3430,3430,3430,0
20241023,175400,277842309730,3430,3430,3430,3430,0
20241023,175300,277842309730,3430,3430,3430,3430,0
20241023,175200,277842309730,3430,3430,3430,3430,0
20241023,175100,277842309730,3430,3430,3430,3430,0
20241023,175000,277842309730,3430,3430,3430,3430,0
20241023,174900,277842309730,3430,3430,3430,3430,0
20241023,174800,277842309730,3430,3430,3430,3430,0
20241023,174700,277842309730,3430,3430,3430,3430,0
20241023,174600,277842309730,3430,3430,3430,3430,0
20241023,174500,277842309730,3430,3430,3430,3430,0
20241023,174400,277842309730,3430,3430,3430,3430,0
20241023,174300,277842309730,3430,3430,3430,3430,0
20241023,174200,277842309730,3430,3430,3430,3430,0
20241023,174100,277842309730,3430,3430,3430,3430,0
20241023,174000,277842309730,3430,3430,3430,3430,0
20241023,173900,277842309730,3430,3430,3430,3430,487485
20241023,173800,277842309730,3430,3430,3430,3430,0
20241023,173700,277842309730,3430,3430,3430,3430,0
20241023,173600,277842309730,3430,3430,3430,3430,0
20241023,173500,277842309730,3430,3430,3430,3430,0
20241023,173400,277842309730,3430,3430,3430,3430,0
20241023,173300,277842309730,3430,3430,3430,3430,0
20241023,173200,277842309730,3430,3430,3430,3430,0
20241023,173100,277842309730,3430,3430,3430,3430,0
20241023,173000,277842309730,3430,3430,3430,3430,0
20241023,172900,277842309730,3430,3430,3430,3430,0
20241023,172800,277842309730,3430,3430,3430,3430,0
20241023,172700,277842309730,3430,3430,3430,3430,0
20241023,172600,277842309730,3430,3430,3430,3430,0
20241023,172500,277842309730,3430,3430,3430,3430,0
20241023,172400,277842309730,3430,3430,3430,3430,0
20241023,172300,277842309730,3430,3430,3430,3430,0
20241023,172200,277842309730,3430,3430,3430,3430,0
20241023,172100,277842309730,3430,3430,3430,3430,0
20241023,172000,277842309730,3430,3430,3430,3430,0
20241023,171900,277842309730,3430,3430,3430,3430,0
20241023,171800,277842309730,3430,3430,3430,3430,0
20241023,171700,277842309730,3430,3430,3430,3430,0
20241023,171600,277842309730,3430,3430,3430,3430,0
20241023,171500,277842309730,3430,3430,3430,3430,0
20241023,171400,277842309730,3430,3430,3430,3430,0
20241023,171300,277842309730,3430,3430,3430,3430,0
20241023,171200,277842309730,3430,3430,3430,3430,0
20241023,171100,277842309730,3430,3430,3430,3430,0
20241023,171000,277842309730,3430,3430,3430,3430,0
20241023,170900,277842309730,3430,3430,3430,3430,487485
20241023,170800,277842309730,3430,3430,3430,3430,0
20241023,170700,277842309730,3430,3430,3430,3430,0
20241023,170600,277842309730,3430,3430,3430,3430,0
20241023,170500,277842309730,3430,3430,3430,3430,0
20241023,170400,277842309730,3430,3430,3430,3430,0
20241023,170300,277842309730,3430,3430,3430,3430,0
20241023,170200,277842309730,3430,3430,3430,3430,0
20241023,170100,277842309730,3430,3430,3430,3430,0
20241023,170000,277842309730,3430,3430,3430,3430,0
20241023,165900,277842309730,3430,3430,3430,3430,0
20241023,165800,277842309730,3430,3430,3430,3430,0
20241023,165700,277842309730,3430,3430,3430,3430,0
20241023,165600,277842309730,3430,3430,3430,3430,0
20241023,165500,277842309730,3430,3430,3430,3430,0
20241023,165400,277842309730,3430,3430,3430,3430,0
20241023,165300,277842309730,3430,3430,3430,3430,0
20241023,165200,277842309730,3430,3430,3430,3430,0
20241023,165100,277842309730,3430,3430,3430,3430,0
20241023,165000,277842309730,3430,3430,3430,3430,0
20241023,164900,277842309730,3430,3430,3430,3430,0
20241023,164800,277842309730,3430,3430,3430,3430,0
20241023,164700,277842309730,3430,3430,3430,3430,0
20241023,164600,277842309730,3430,3430,3430,3430,0
20241023,164500,277842309730,3430,3430,3430,3430,0
20241023,164400,277842309730,3430,3430,3430,3430,0
20241023,164300,277842309730,3430,3430,3430,3430,0
20241023,164200,277842309730,3430,3430,3430,3430,0
20241023,164100,277842309730,3430,3430,3430,3430,0
20241023,164000,277842309730,3430,3430,3430,3430,0
20241023,163900,277842309730,3430,3430,3430,3430,487485
20241023,163800,277842309730,3430,3430,3430,3430,0
20241023,163700,277842309730,3430,3430,3430,3430,0
20241023,163600,277842309730,3430,3430,3430,3430,0
20241023,163500,277842309730,3430,3430,3430,3430,0
20241023,163400,277842309730,3430,3430,3430,3430,0
20241023,163300,277842309730,3430,3430,3430,3430,0
20241023,163200,277842309730,3430,3430,3430,3430,0
20241023,163100,277842309730,3430,3430,3430,3430,0
20241023,163000,277842309730,3430,3430,3430,3430,0
20241023,162900,277842309730,3430,3430,3430,3430,0
20241023,162800,277842309730,3430,3430,3430,3430,0
20241023,162700,277842309730,3430,3430,3430,3430,0
20241023,162600,277842309730,3430,3430,3430,3430,0
20241023,162500,277842309730,3430,3430,3430,3430,0
20241023,162400,277842309730,3430,3430,3430,3430,0
20241023,162300,277842309730,3430,3430,3430,3430,0
20241023,162200,277842309730,3430,3430,3430,3430,0
20241023,162100,277842309730,3430,3430,3430,3430,0
20241023,162000,277842309730,3430,3430,3430,3430,0
20241023,161900,277842309730,3430,3430,3430,3430,0
20241023,161800,277842309730,3430,3430,3430,3430,0
20241023,161700,277842309730,3430,3430,3430,3430,0
20241023,161600,277842309730,3430,3430,3430,3430,0
20241023,161500,277842309730,3430,3430,3430,3430,0
20241023,161400,277842309730,3430,3430,3430,3430,0
20241023,161300,277842309730,3430,3430,3430,3430,0
20241023,161200,277842309730,3430,3430,3430,3430,0
20241023,161100,277842309730,3430,3430,3430,3430,0
20241023,161000,277842309730,3430,3430,3430,3430,0
20241023,160900,277842309730,3430,3430,3430,3430,487485
20241023,160800,277842309730,3430,3430,3430,3430,0
20241023,160700,277842309730,3430,3430,3430,3430,0
20241023,160600,277842309730,3430,3430,3430,3430,0
20241023,160500,277842309730,3430,3430,3430,3430,0
20241023,160400,277842309730,3430,3430,3430,3430,0
20241023,160300,277842309730,3430,3430,3430,3430,0
20241023,160200,277842309730,3430,3430,3430,3430,0
20241023,160100,277842309730,3430,3430,3430,3430,0
20241023,160000,277842309730,3430,3430,3430,3430,0
20241023,155900,277842309730,3430,3430,3430,3430,0
20241023,155800,277842309730,3430,3430,3430,3430,0
20241023,155700,277842309730,3430,3430,3430,3430,0
20241023,155600,277842309730,3430,3430,3430,3430,0
20241023,155500,277842309730,3430,3430,3430,3430,0
20241023,155400,277842309730,3430,3430,3430,3430,0
20241023,155300,277842309730,3430,3430,3430,3430,0
20241023,155200,277842309730,3430,3430,3430,3430,0
20241023,155100,277842309730,3430,3430,3430,3430,0
20241023,155000,277842309730,3430,3430,3430,3430,0
20241023,154900,277842309730,3430,3430,3430,3430,0
20241023,154800,277842309730,3430,3430,3430,3430,0
20241023,154700,277842309730,3430,3430,3430,3430,0
20241023,154600,277842309730,3430,3430,3430,3430,0
20241023,154500,277842309730,3430,3430,3430,3430,0
20241023,154400,277842309730,3430,3430,3430,3430,0
20241023,154300,277842309730,3430,3430,3430,3430,0
20241023,154200,277842309730,3430,3430,3430,3430,0
20241023,154100,277842309730,3430,3430,3430,3430,0
20241023,154000,277842309730,3430,3430,3430,3430,0
20241023,153900,277842309730,3430,3430,3430,3430,487485
20241023,153800,277842309730,3430,3430,3430,3430,0
20241023,153700,277842309730,3430,3430,3430,3430,0
20241023,153600,277842309730,3430,3430,3430,3430,0
20241023,153500,277842309730,3430,3430,3430,3430,0
20241023,153400,277842309730,3430,3430,3430,3430,0
20241023,153300,277842309730,3430,3430,3430,3430,0
20241023,153200,277842309730,3430,3430,3430,3430,0
20241023,153100,277842309730,3430,3430,3430,3430,0
20241023,153000,277842309730,3430,3430,3430,3430,487485
20241023,152900,276170236180,3405,3405,3405,3405,0
20241023,152800,276170236180,3405,3405,3405,3405,0
20241023,152700,276170236180,3405,3405,3405,3405,0
20241023,152600,276170236180,3405,3405,3405,3405,0
20241023,152500,276170236180,3405,3405,3405,3405,0
20241023,152400,276170236180,3405,3405,3405,3405,0
20241023,152300,276170236180,3405,3405,3405,3405,0
20241023,152200,276170236180,3405,3405,3405,3405,0
20241023,152100,276170236180,3405,3405,3405,3405,0
20241023,152000,276170236180,3405,3405,3405,3405,0
20241023,151900,276170236180,3405,3410,3420,3400,274771
20241023,151800,275232703380,3410,3405,3415,3390,175548
20241023,151700,274634964175,3405,3395,3415,3390,166852
20241023,151600,274067047160,3400,3365,3405,3365,91952
20241023,151500,273755605130,3370,3390,3390,3350,157779
20241023,151400,273224031935,3385,3405,3405,3380,42717
20241023,151300,273079097080,3390,3390,3405,3375,121222
20241023,151200,272667821925,3390,3380,3395,3375,46260
20241023,151100,272511129975,3375,3405,3405,3375,126562
20241023,151000,272082651315,3405,3395,3410,3390,144794
20241023,150900,271590199305,3395,3380,3400,3380,75924
20241023,150800,271332684515,3380,3390,3400,3375,58316
20241023,150700,271135414115,3390,3375,3395,3375,59998
20241023,150600,270932521605,3380,3380,3390,3365,52534
20241023,150500,270755400120,3385,3365,3410,3365,195423
20241023,150400,270093256525,3365,3385,3385,3360,123612
20241023,150300,269676752405,3380,3380,3395,3370,80519
20241023,150200,269404680585,3380,3400,3410,3370,135259
20241023,150100,268945984205,3405,3405,3410,3390,123372
20241023,150000,268526254390,3405,3380,3410,3375,119648
20241023,145900,268120236630,3380,3390,3405,3360,170179
20241023,145800,267544432250,3385,3420,3420,3375,188098
20241023,145700,266906233440,3420,3395,3445,3390,380184
20241023,145600,265604760160,3395,3365,3415,3360,272937
20241023,145500,264677866345,3360,3400,3410,3345,292370
20241023,145400,263692467560,3410,3375,3445,3370,744624
20241023,145300,261151032925,3375,3310,3380,3300,327096
20241023,145200,260053965340,3305,3300,3305,3290,35064
20241023,145100,259938267710,3295,3290,3310,3290,48147
20241023,145000,259779371215,3290,3280,3300,3280,20442
20241023,144900,259712090700,3280,3295,3295,3270,18440
20241023,144800,259651548965,3295,3305,3310,3275,57329
20241023,144700,259463188540,3305,3270,3305,3270,51235
20241023,144600,259294835160,3275,3260,3285,3250,55399
20241023,144500,259113695205,3260,3295,3300,3255,125655
20241023,144400,258702726635,3300,3305,3310,3270,100118
20241023,144300,258373551215,3315,3345,3345,3305,114864
20241023,144200,257992081870,3340,3325,3350,3320,114354
20241023,144100,257610576370,3325,3315,3325,3310,41899
20241023,144000,257471596975,3315,3310,3315,3305,49752
20241023,143900,257306976725,3310,3310,3335,3305,106042
20241023,143800,256954703630,3310,3310,3335,3305,100506
20241023,143700,256621315845,3310,3310,3310,3290,109876
20241023,143600,256258515210,3310,3345,3345,3290,200245
20241023,143500,255593060365,3345,3320,3350,3310,373788
20241023,143400,254347631860,3315,3265,3320,3260,231806
20241023,143300,253583813005,3265,3275,3280,3260,82484
20241023,143200,253313855460,3275,3260,3285,3255,110585
20241023,143100,252951943545,3260,3265,3270,3250,80275
20241023,143000,252690074920,3260,3240,3265,3230,75913
20241023,142900,252443209210,3235,3255,3260,3235,74000
20241023,142800,252203013290,3255,3235,3265,3230,143778
20241023,142700,251735455675,3235,3235,3235,3225,72037
20241023,142600,251502722180,3230,3215,3235,3195,166676
20241023,142500,250967826255,3215,3215,3220,3205,62727
20241023,142400,250766297455,3215,3210,3220,3205,133943
20241023,142300,250335983755,3210,3240,3240,3195,344118
20241023,142200,249232163015,3240,3235,3255,3230,63481
20241023,142100,249026098045,3240,3275,3280,3230,85971
20241023,142000,248746872370,3275,3285,3290,3275,59536
20241023,141900,248551666950,3290,3270,3290,3260,103074
20241023,141800,248213527765,3275,3265,3290,3260,138231
20241023,141700,247760534025,3260,3255,3275,3250,100724
20241023,141600,247431616370,3255,3250,3255,3230,190873
20241023,141500,246812519870,3255,3255,3275,3250,117665
20241023,141400,246428457385,3250,3300,3305,3240,308862
20241023,141300,245421250080,3305,3315,3320,3300,66496
20241023,141200,245201279570,3315,3295,3315,3295,150118
20241023,141100,244705120290,3295,3290,3295,3280,164234
20241023,141000,244165410915,3295,3320,3325,3290,287295
20241023,140900,243215766515,3320,3325,3340,3320,164297
20241023,140800,242669123880,3325,3380,3380,3320,281144
20241023,140700,241729452985,3375,3375,3385,3375,25241
20241023,140600,241644148150,3380,3370,3385,3365,43136
20241023,140500,241498471360,3365,3385,3390,3360,139109
20241023,140400,241029947685,3385,3400,3400,3380,33104
20241023,140300,240917888880,3395,3410,3415,3390,40788
20241023,140200,240779267050,3410,3395,3410,3390,53949
20241023,140100,240595636010,3395,3385,3395,3380,38211
20241023,140000,240466224225,3385,3380,3390,3375,57201
20241023,135900,240272826795,3375,3395,3400,3375,64984
20241023,135800,240052802620,3395,3405,3410,3385,66071
20241023,135700,239828517120,3405,3415,3420,3405,47136
20241023,135600,239667733855,3415,3420,3425,3415,14366
20241023,135500,239618656355,3420,3420,3425,3420,15656
20241023,135400,239565106845,3425,3440,3450,3420,21185
20241023,135300,239492432585,3445,3420,3445,3420,34852
20241023,135200,239372801695,3420,3440,3445,3410,28649
20241023,135100,239274706075,3440,3455,3455,3440,21515
20241023,135000,239200545605,3455,3420,3460,3420,38512
20241023,134900,239068084930,3420,3435,3440,3410,51265
20241023,134800,238892541365,3430,3450,3450,3430,51759
20241023,134700,238714553680,3450,3470,3470,3450,81629
20241023,134600,238432180595,3470,3450,3470,3440,117915
20241023,134500,238024392340,3445,3420,3455,3415,169661
20241023,134400,237441573830,3425,3395,3425,3390,80811
20241023,134300,237166125295,3390,3380,3400,3380,26925
20241023,134200,237074854025,3385,3380,3390,3375,24731
20241023,134100,236991280935,3385,3400,3400,3380,47004
20241023,134000,236831900310,3400,3405,3405,3395,54408
20241023,133900,236646958925,3405,3385,3405,3375,86093
20241023,133800,236354810830,3380,3380,3385,3370,35417
20241023,133700,236235154205,3380,3370,3390,3360,93269
20241023,133600,235920404275,3365,3395,3400,3360,132497
20241023,133500,235472604230,3400,3430,3430,3375,333544
20241023,133400,234339638165,3430,3445,3450,3430,44300
20241023,133300,234187441545,3440,3450,3450,3440,20614
20241023,133200,234116372240,3450,3445,3460,3440,47232
20241023,133100,233953361855,3440,3450,3450,3440,29517
20241023,133000,233851685235,3445,3430,3455,3420,122521
20241023,132900,233431588305,3430,3460,3460,3430,211800
20241023,132800,232702593895,3460,3475,3480,3460,47322
20241023,132700,232538571710,3480,3475,3480,3470,23994
20241023,132600,232455189650,3475,3480,3485,3475,9451
20241023,132500,232422310125,3475,3480,3480,3470,21783
20241023,132400,232346672555,3475,3480,3480,3470,13291
20241023,132300,232300515245,3475,3470,3475,3460,46211
20241023,132200,232140369720,3475,3500,3505,3465,117790
20241023,132100,231729792700,3505,3495,3505,3495,36747
20241023,132000,231601061090,3500,3490,3500,3485,23937
20241023,131900,231517560470,3485,3505,3505,3480,35481
20241023,131800,231393560185,3500,3510,3510,3495,46987
20241023,131700,231228893520,3505,3465,3510,3465,139104
20241023,131600,230742761980,3470,3475,3475,3465,45398
20241023,131500,230585223205,3475,3455,3475,3450,137845
20241023,131400,230108819825,3455,3485,3490,3455,149840
20241023,131300,229588972670,3485,3490,3495,3485,35099
20241023,131200,229466532900,3490,3490,3495,3485,37193
20241023,131100,229336741400,3485,3480,3500,3480,29320
20241023,131000,229234529275,3480,3500,3505,3480,60499
20241023,130900,229023559720,3500,3510,3515,3500,31067
20241023,130800,228914741610,3510,3520,3520,3505,25615
20241023,130700,228824783260,3515,3500,3520,3500,39908
20241023,130600,228684700090,3500,3490,3510,3485,22988
20241023,130500,228604435565,3490,3500,3505,3490,32431
20241023,130400,228491109340,3500,3520,3520,3500,63954
20241023,130300,228266767605,3520,3515,3530,3510,69760
20241023,130200,228021103105,3515,3495,3525,3495,86086
20241023,130100,227718766005,3500,3490,3510,3490,33918
20241023,130000,227600092065,3490,3505,3505,3490,39986
20241023,125900,227460292075,3505,3510,3515,3485,62530
20241023,125800,227241423150,3515,3510,3525,3505,152910
20241023,125700,226703903225,3510,3490,3515,3490,158841
20241023,125600,226147248800,3495,3485,3495,3485,39446
20241023,125500,226009556370,3485,3480,3490,3475,22014
20241023,125400,225932906010,3480,3475,3490,3475,54240
20241023,125300,225743906115,3475,3475,3480,3465,71313
20241023,125200,225496404005,3480,3495,3495,3455,205166
20241023,125100,224784680760,3490,3500,3500,3490,30138
20241023,125000,224679456435,3500,3505,3505,3480,92190
20241023,124900,224358067405,3500,3505,3505,3495,30777
20241023,124800,224250339170,3505,3495,3520,3495,74391
20241023,124700,223989233660,3495,3490,3510,3485,48050
20241023,124600,223821101985,3490,3495,3510,3485,67954
20241023,124500,223583644885,3490,3505,3510,3490,69581
20241023,124400,223340215945,3505,3500,3505,3485,91431
20241023,124300,223020873470,3495,3520,3525,3485,246019
20241023,124200,222160260700,3525,3530,3530,3510,53532
20241023,124100,221971937595,3525,3515,3540,3510,92820
20241023,124000,221644695325,3520,3545,3550,3510,134384
20241023,123900,221170778190,3545,3540,3560,3540,133918
20241023,123800,220695129320,3545,3510,3545,3505,137042
20241023,123700,220211921085,3510,3530,3555,3510,190149
20241023,123600,219540555765,3535,3595,3600,3525,390565
20241023,123500,218156416230,3595,3535,3615,3535,518510
20241023,123400,216296365125,3535,3570,3570,3535,81250
20241023,123300,216007702555,3570,3555,3570,3540,177114
20241023,123200,215378800620,3555,3565,3575,3555,85266
20241023,123100,215074776465,3565,3580,3585,3555,147580
20241023,123000,214548081595,3580,3590,3590,3565,105662
20241023,122900,214170432525,3590,3570,3595,3560,199434
20241023,122800,213456032975,3570,3595,3595,3555,258399
20241023,122700,212531465915,3590,3575,3595,3545,492296
20241023,122600,210771106030,3575,3550,3585,3545,418450
20241023,122500,209277169500,3550,3535,3565,3530,401338
20241023,122400,207851636020,3535,3475,3550,3470,735836
20241023,122300,205259898075,3475,3450,3475,3450,19347
20241023,122200,205192840770,3455,3450,3455,3450,24875
20241023,122100,205106974990,3450,3455,3455,3450,12179
20241023,122000,205064924245,3455,3470,3475,3450,22216
20241023,121900,204988006370,3470,3435,3475,3430,60443
20241023,121800,204778935955,3435,3430,3440,3430,10591
20241023,121700,204742576935,3430,3445,3445,3430,9248
20241023,121600,204710796660,3440,3445,3450,3440,4146
20241023,121500,204696518610,3445,3435,3445,3430,8920
20241023,121400,204665849375,3435,3445,3450,3430,14781
20241023,121300,204614988805,3445,3425,3450,3420,23117
20241023,121200,204535567130,3430,3425,3430,3425,10501
20241023,121100,204499600775,3425,3435,3435,3425,15679
20241023,121000,204445848565,3440,3440,3445,3435,12814
20241023,120900,204401761670,3445,3415,3445,3410,36526
20241023,120800,204276680880,3415,3430,3435,3415,58109
20241023,120700,204077792090,3430,3445,3445,3430,41685
20241023,120600,203934599450,3445,3445,3450,3445,17037
20241023,120500,203875906645,3445,3460,3460,3445,14246
20241023,120400,203826791830,3460,3465,3470,3450,32283
20241023,120300,203715218685,3465,3465,3470,3460,5670
20241023,120200,203695571710,3465,3465,3470,3455,22791
20241023,120100,203616607625,3465,3450,3475,3445,17136
20241023,120000,203557334205,3445,3470,3470,3445,43389
20241023,115900,203407446395,3470,3475,3475,3465,11063
20241023,115800,203369056890,3470,3475,3480,3470,20446
20241023,115700,203298070740,3475,3470,3480,3470,26609
20241023,115600,203205642255,3470,3485,3485,3470,34775
20241023,115500,203084710855,3485,3480,3490,3475,107215
20241023,115400,202711297915,3480,3470,3480,3460,35854
20241023,115300,202586885135,3465,3470,3470,3460,21660
20241023,115200,202511816060,3470,3455,3470,3450,24154
20241023,115100,202428251150,3455,3435,3455,3435,11881
20241023,115000,202387354495,3435,3445,3450,3435,14294
20241023,114900,202338214850,3445,3445,3450,3445,9966
20241023,114800,202303864720,3445,3430,3450,3430,12995
20241023,114700,202259171855,3430,3435,3440,3430,39710
20241023,114600,202122893340,3440,3445,3450,3435,14667
20241023,114500,202072437560,3445,3465,3465,3445,15008
20241023,114400,202020602860,3465,3455,3470,3455,19121
20241023,114300,201954438305,3455,3475,3475,3455,19732
20241023,114200,201886083685,3475,3435,3475,3430,51146
20241023,114100,201709247410,3430,3455,3455,3430,40294
20241023,114000,201570801585,3450,3435,3460,3435,38115
20241023,113900,201439390260,3440,3445,3450,3435,50254
20241023,113800,201266394540,3445,3475,3480,3445,56150
20241023,113700,201072087865,3480,3460,3480,3460,18296
20241023,113600,201008562530,3460,3470,3470,3455,21828
20241023,113500,200933010550,3470,3485,3490,3465,74746
20241023,113400,200672962815,3485,3480,3490,3475,33471
20241023,113300,200556305100,3475,3490,3490,3475,51199
20241023,113200,200378094205,3485,3460,3495,3460,109944
20241023,113100,199995147180,3460,3455,3470,3450,54478
20241023,113000,199806491700,3455,3445,3455,3440,47961
20241023,112900,199641099120,3445,3465,3465,3430,102227
20241023,112800,199288626895,3460,3455,3475,3450,45077
20241023,112700,199132448420,3455,3485,3490,3450,133840
20241023,112600,198667886550,3490,3495,3495,3475,138942
20241023,112500,198183602830,3495,3465,3500,3460,242480
20241023,112400,197338796390,3465,3465,3470,3450,122099
20241023,112300,196916282460,3465,3460,3470,3455,131180
20241023,112200,196461747935,3460,3435,3465,3430,218542
20241023,112100,195706216500,3430,3420,3440,3405,73997
20241023,112000,195453104690,3425,3435,3435,3420,67109
20241023,111900,195223002205,3430,3440,3445,3430,46925
20241023,111800,195061614480,3435,3435,3450,3435,82672
20241023,111700,194776897510,3440,3455,3455,3425,134260
20241023,111600,194314789225,3455,3440,3465,3435,285449
20241023,111500,193329998910,3435,3405,3440,3395,187564
20241023,111400,192687701620,3405,3380,3410,3375,38489
20241023,111300,192557308130,3380,3385,3385,3375,36822
20241023,111200,192432900660,3385,3375,3385,3370,42602
20241023,111100,192289070470,3380,3405,3405,3375,64224
20241023,111000,192071262540,3405,3395,3410,3395,26582
20241023,110900,191980747070,3395,3415,3415,3395,39391
20241023,110800,191846701680,3415,3420,3420,3395,96503
20241023,110700,191517906315,3415,3405,3430,3395,181822
20241023,110600,190896776050,3405,3370,3415,3360,140532
20241023,110500,190419624340,3370,3395,3400,3370,58429
20241023,110400,190221776780,3390,3355,3395,3355,165241
20241023,110300,189664031340,3360,3380,3380,3355,95495
20241023,110200,189342868215,3375,3365,3380,3365,62688
20241023,110100,189131438525,3365,3390,3395,3360,280696
20241023,110000,188185240790,3390,3395,3400,3390,40779
20241023,105900,188046762000,3395,3395,3400,3390,32998
20241023,105800,187934814045,3390,3415,3415,3385,121922
20241023,105700,187520814415,3415,3420,3420,3410,26661
20241023,105600,187429772800,3420,3410,3420,3405,35560
20241023,105500,187308437645,3410,3405,3410,3400,29756
20241023,105400,187207083055,3405,3395,3405,3390,77880
20241023,105300,186942650870,3395,3405,3420,3395,74046
20241023,105200,186690227905,3410,3390,3415,3385,162214
20241023,105100,186139370245,3390,3425,3425,3390,285589
20241023,105000,185167539110,3420,3440,3445,3420,50116
20241023,104900,184995840610,3440,3445,3445,3435,21361
20241023,104800,184922342085,3445,3425,3445,3425,32221
20241023,104700,184811652115,3430,3425,3435,3420,51356
20241023,104600,184635751570,3430,3450,3450,3425,75136
20241023,104500,184377895965,3450,3450,3460,3440,42292
20241023,104400,184231936375,3455,3445,3460,3435,85555
20241023,104300,183937205865,3450,3450,3460,3440,83612
20241023,104200,183648906035,3450,3475,3490,3450,83887
20241023,104100,183357329130,3475,3450,3485,3450,187149
20241023,104000,182706751985,3450,3450,3455,3445,34087
20241023,103900,182589143545,3450,3440,3455,3440,67040
20241023,103800,182357926145,3445,3435,3450,3430,50162
20241023,103700,182185536855,3440,3435,3440,3420,102193
20241023,103600,181835445515,3435,3440,3445,3425,95000
20241023,103500,181509259105,3440,3455,3465,3440,89714
20241023,103400,181199406635,3455,3445,3455,3440,107722
20241023,103300,180827841880,3445,3425,3450,3415,233979
20241023,103200,180025168260,3420,3445,3445,3420,219969
20241023,103100,179270693645,3440,3470,3475,3440,293042
20241023,103000,178258825915,3470,3495,3495,3465,164286
20241023,102900,177687918750,3495,3485,3495,3480,56907
20241023,102800,177489658365,3490,3485,3490,3480,35129
20241023,102700,177367267150,3480,3510,3510,3475,145374
20241023,102600,176860679120,3510,3510,3515,3485,89430
20241023,102500,176547803540,3510,3485,3515,3485,73338
20241023,102400,176291398535,3490,3505,3520,3490,146703
20241023,102300,175776936265,3505,3485,3515,3475,142066
20241023,102200,175281915460,3485,3505,3505,3475,177117
20241023,102100,174664627615,3505,3515,3520,3495,71708
20241023,102000,174412803970,3515,3505,3520,3490,191433
20241023,101900,173742903860,3505,3525,3525,3500,79697
20241023,101800,173463310315,3525,3525,3535,3515,73148
20241023,101700,173205594135,3520,3525,3530,3490,176962
20241023,101600,172585255200,3530,3505,3535,3500,112881
20241023,101500,172188652680,3500,3540,3545,3500,324497
20241023,101400,171046842285,3540,3555,3565,3525,146335
20241023,101300,170527971690,3560,3545,3590,3540,337004
20241023,101200,169327343695,3545,3520,3545,3515,154005
20241023,101100,168782582715,3520,3505,3530,3505,82661
20241023,101000,168491643955,3510,3505,3520,3500,131381
20241023,100900,168030372520,3505,3530,3535,3490,359118
20241023,100800,166770356475,3525,3555,3575,3520,369265
20241023,100700,165462794460,3550,3570,3620,3550,645599
20241023,100600,163148780605,3570,3565,3590,3545,297764
20241023,100500,162086321290,3560,3540,3580,3540,292802
20241023,100400,161043659590,3540,3515,3545,3510,131805
20241023,100300,160579133205,3510,3550,3565,3510,331184
20241023,100200,159408497215,3555,3600,3600,3520,614929
20241023,100100,157215781605,3595,3540,3600,3535,821158
20241023,100000,154280254730,3540,3490,3540,3485,419353
20241023,095900,152806632160,3490,3485,3495,3470,177992
20241023,095800,152186291260,3490,3480,3495,3450,388784
20241023,095700,150838487400,3475,3475,3490,3470,147093
20241023,095600,150326752320,3480,3500,3505,3460,329821
20241023,095500,149180102270,3500,3495,3505,3480,246455
20241023,095400,148320056535,3500,3535,3540,3495,212118
20241023,095300,147572585230,3535,3510,3540,3505,225976
20241023,095200,146776324680,3510,3520,3535,3495,360132
20241023,095100,145511662795,3520,3535,3545,3515,372709
20241023,095000,144196678605,3535,3555,3570,3530,214332
20241023,094900,143435306395,3550,3550,3580,3530,329163
20241023,094800,142263076565,3545,3580,3585,3525,541269
20241023,094700,140335696490,3580,3515,3585,3505,811400
20241023,094600,137446363545,3515,3510,3540,3500,533823
20241023,094500,135565196080,3510,3475,3515,3470,589388
20241023,094400,133504213210,3470,3475,3475,3440,253205
20241023,094300,132627661545,3470,3455,3485,3450,515630
20241023,094200,130836997155,3455,3395,3470,3390,498886
20241023,094100,129125315540,3395,3430,3430,3395,324577
20241023,094000,128019339300,3430,3440,3445,3410,254471
20241023,093900,127147397040,3445,3410,3445,3410,379113
20241023,093800,125845743335,3410,3425,3435,3400,669051
20241023,093700,123558665355,3425,3480,3485,3420,778269
20241023,093600,120882098535,3480,3540,3545,3475,366050
20241023,093500,119594749015,3540,3495,3540,3490,667602
20241023,093400,117243374375,3495,3480,3505,3460,480349
20241023,093300,115570230985,3480,3565,3565,3460,1269035
20241023,093200,111131177020,3560,3610,3615,3560,454426
20241023,093100,109504215925,3615,3570,3630,3565,458923
20241023,093000,107849667805,3575,3585,3630,3570,667532
20241023,092900,105443787645,3590,3620,3650,3545,959756
20241023,092800,102009149020,3620,3625,3685,3600,1364276
20241023,092700,97026584745,3625,3610,3630,3570,1082240
20241023,092600,93129019680,3610,3505,3625,3505,1374904
20241023,092500,88222587765,3505,3480,3550,3475,1033571
20241023,092400,84582280155,3480,3520,3525,3460,992856
20241023,092300,81115394070,3520,3460,3520,3425,1791553
20241023,092200,74892514090,3460,3360,3465,3355,2379086
20241023,092100,66771196670,3360,3355,3365,3345,376489
20241023,092000,65507739305,3330,3330,3330,3330,0
20241023,091900,65507739305,3330,3275,3330,3265,1459158
20241023,091800,60680613505,3275,3165,3280,3160,1569631
20241023,091700,55597418570,3165,3195,3210,3150,611877
20241023,091600,53651207410,3200,3230,3235,3185,813545
20241023,091500,51041727965,3225,3190,3245,3175,1434131
20241023,091400,46429605480,3185,3185,3210,3165,1573216
20241023,091300,41415208635,3185,3070,3195,3045,1933934
20241023,091200,35327345170,3065,3065,3070,3030,375674
20241023,091100,34184451105,3065,3090,3090,3045,542624
20241023,091000,32524504205,3090,3080,3095,3065,325240
20241023,090900,31523591235,3080,3120,3120,3065,718869
20241023,090800,29303070205,3120,3025,3125,3010,1225139
20241023,090700,25524415760,3015,3050,3095,3010,1352994
20241023,090600,21375701950,3050,3000,3060,2995,706485
20241023,090500,19229086585,3000,3010,3015,2975,506008
20241023,090400,17714647415,3010,3010,3015,2995,289837
20241023,090300,16843680090,3015,3030,3040,2990,618461
20241023,090200,14983847305,3035,3060,3065,3000,709802
20241023,090100,12835720430,3055,3040,3100,3030,1420724
20241023,090000,8477653365,3040,3030,3070,3015,2784715