stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,190900,115799713000,3540,3540,3540,3540,188077
20241025,190800,115799713000,3540,3540,3540,3540,0
20241025,190700,115799713000,3540,3540,3540,3540,0
20241025,190600,115799713000,3540,3540,3540,3540,0
20241025,190500,115799713000,3540,3540,3540,3540,0
20241025,190400,115799713000,3540,3540,3540,3540,0
20241025,190300,115799713000,3540,3540,3540,3540,0
20241025,190200,115799713000,3540,3540,3540,3540,0
20241025,190100,115799713000,3540,3540,3540,3540,0
20241025,190000,115799713000,3540,3540,3540,3540,0
20241025,185900,115799713000,3540,3540,3540,3540,0
20241025,185800,115799713000,3540,3540,3540,3540,0
20241025,185700,115799713000,3540,3540,3540,3540,0
20241025,185600,115799713000,3540,3540,3540,3540,0
20241025,185500,115799713000,3540,3540,3540,3540,0
20241025,185400,115799713000,3540,3540,3540,3540,0
20241025,185300,115799713000,3540,3540,3540,3540,0
20241025,185200,115799713000,3540,3540,3540,3540,0
20241025,185100,115799713000,3540,3540,3540,3540,0
20241025,185000,115799713000,3540,3540,3540,3540,0
20241025,184900,115799713000,3540,3540,3540,3540,0
20241025,184800,115799713000,3540,3540,3540,3540,0
20241025,184700,115799713000,3540,3540,3540,3540,0
20241025,184600,115799713000,3540,3540,3540,3540,0
20241025,184500,115799713000,3540,3540,3540,3540,0
20241025,184400,115799713000,3540,3540,3540,3540,0
20241025,184300,115799713000,3540,3540,3540,3540,0
20241025,184200,115799713000,3540,3540,3540,3540,0
20241025,184100,115799713000,3540,3540,3540,3540,0
20241025,184000,115799713000,3540,3540,3540,3540,0
20241025,183900,115799713000,3540,3540,3540,3540,188077
20241025,183800,115799713000,3540,3540,3540,3540,0
20241025,183700,115799713000,3540,3540,3540,3540,0
20241025,183600,115799713000,3540,3540,3540,3540,0
20241025,183500,115799713000,3540,3540,3540,3540,0
20241025,183400,115799713000,3540,3540,3540,3540,0
20241025,183300,115799713000,3540,3540,3540,3540,0
20241025,183200,115799713000,3540,3540,3540,3540,0
20241025,183100,115799713000,3540,3540,3540,3540,0
20241025,183000,115799713000,3540,3540,3540,3540,0
20241025,182900,115799713000,3540,3540,3540,3540,0
20241025,182800,115799713000,3540,3540,3540,3540,0
20241025,182700,115799713000,3540,3540,3540,3540,0
20241025,182600,115799713000,3540,3540,3540,3540,0
20241025,182500,115799713000,3540,3540,3540,3540,0
20241025,182400,115799713000,3540,3540,3540,3540,0
20241025,182300,115799713000,3540,3540,3540,3540,0
20241025,182200,115799713000,3540,3540,3540,3540,0
20241025,182100,115799713000,3540,3540,3540,3540,0
20241025,182000,115799713000,3540,3540,3540,3540,0
20241025,181900,115799713000,3540,3540,3540,3540,0
20241025,181800,115799713000,3540,3540,3540,3540,0
20241025,181700,115799713000,3540,3540,3540,3540,0
20241025,181600,115799713000,3540,3540,3540,3540,0
20241025,181500,115799713000,3540,3540,3540,3540,0
20241025,181400,115799713000,3540,3540,3540,3540,0
20241025,181300,115799713000,3540,3540,3540,3540,0
20241025,181200,115799713000,3540,3540,3540,3540,0
20241025,181100,115799713000,3540,3540,3540,3540,0
20241025,181000,115799713000,3540,3540,3540,3540,0
20241025,180900,115799713000,3540,3540,3540,3540,188077
20241025,180800,115799713000,3540,3540,3540,3540,0
20241025,180700,115799713000,3540,3540,3540,3540,0
20241025,180600,115799713000,3540,3540,3540,3540,0
20241025,180500,115799713000,3540,3540,3540,3540,0
20241025,180400,115799713000,3540,3540,3540,3540,0
20241025,180300,115799713000,3540,3540,3540,3540,0
20241025,180200,115799713000,3540,3540,3540,3540,0
20241025,180100,115799713000,3540,3540,3540,3540,0
20241025,180000,115799713000,3540,3540,3540,3540,0
20241025,175900,115799713000,3540,3540,3540,3540,0
20241025,175800,115799713000,3540,3540,3540,3540,0
20241025,175700,115799713000,3540,3540,3540,3540,0
20241025,175600,115799713000,3540,3540,3540,3540,0
20241025,175500,115799713000,3540,3540,3540,3540,0
20241025,175400,115799713000,3540,3540,3540,3540,0
20241025,175300,115799713000,3540,3540,3540,3540,0
20241025,175200,115799713000,3540,3540,3540,3540,0
20241025,175100,115799713000,3540,3540,3540,3540,0
20241025,175000,115799713000,3540,3540,3540,3540,0
20241025,174900,115799713000,3540,3540,3540,3540,0
20241025,174800,115799713000,3540,3540,3540,3540,0
20241025,174700,115799713000,3540,3540,3540,3540,0
20241025,174600,115799713000,3540,3540,3540,3540,0
20241025,174500,115799713000,3540,3540,3540,3540,0
20241025,174400,115799713000,3540,3540,3540,3540,0
20241025,174300,115799713000,3540,3540,3540,3540,0
20241025,174200,115799713000,3540,3540,3540,3540,0
20241025,174100,115799713000,3540,3540,3540,3540,0
20241025,174000,115799713000,3540,3540,3540,3540,0
20241025,173900,115799713000,3540,3540,3540,3540,188077
20241025,173800,115799713000,3540,3540,3540,3540,0
20241025,173700,115799713000,3540,3540,3540,3540,0
20241025,173600,115799713000,3540,3540,3540,3540,0
20241025,173500,115799713000,3540,3540,3540,3540,0
20241025,173400,115799713000,3540,3540,3540,3540,0
20241025,173300,115799713000,3540,3540,3540,3540,0
20241025,173200,115799713000,3540,3540,3540,3540,0
20241025,173100,115799713000,3540,3540,3540,3540,0
20241025,173000,115799713000,3540,3540,3540,3540,0
20241025,172900,115799713000,3540,3540,3540,3540,0
20241025,172800,115799713000,3540,3540,3540,3540,0
20241025,172700,115799713000,3540,3540,3540,3540,0
20241025,172600,115799713000,3540,3540,3540,3540,0
20241025,172500,115799713000,3540,3540,3540,3540,0
20241025,172400,115799713000,3540,3540,3540,3540,0
20241025,172300,115799713000,3540,3540,3540,3540,0
20241025,172200,115799713000,3540,3540,3540,3540,0
20241025,172100,115799713000,3540,3540,3540,3540,0
20241025,172000,115799713000,3540,3540,3540,3540,0
20241025,171900,115799713000,3540,3540,3540,3540,0
20241025,171800,115799713000,3540,3540,3540,3540,0
20241025,171700,115799713000,3540,3540,3540,3540,0
20241025,171600,115799713000,3540,3540,3540,3540,0
20241025,171500,115799713000,3540,3540,3540,3540,0
20241025,171400,115799713000,3540,3540,3540,3540,0
20241025,171300,115799713000,3540,3540,3540,3540,0
20241025,171200,115799713000,3540,3540,3540,3540,0
20241025,171100,115799713000,3540,3540,3540,3540,0
20241025,171000,115799713000,3540,3540,3540,3540,0
20241025,170900,115799713000,3540,3540,3540,3540,188077
20241025,170800,115799713000,3540,3540,3540,3540,0
20241025,170700,115799713000,3540,3540,3540,3540,0
20241025,170600,115799713000,3540,3540,3540,3540,0
20241025,170500,115799713000,3540,3540,3540,3540,0
20241025,170400,115799713000,3540,3540,3540,3540,0
20241025,170300,115799713000,3540,3540,3540,3540,0
20241025,170200,115799713000,3540,3540,3540,3540,0
20241025,170100,115799713000,3540,3540,3540,3540,0
20241025,170000,115799713000,3540,3540,3540,3540,0
20241025,165900,115799713000,3540,3540,3540,3540,0
20241025,165800,115799713000,3540,3540,3540,3540,0
20241025,165700,115799713000,3540,3540,3540,3540,0
20241025,165600,115799713000,3540,3540,3540,3540,0
20241025,165500,115799713000,3540,3540,3540,3540,0
20241025,165400,115799713000,3540,3540,3540,3540,0
20241025,165300,115799713000,3540,3540,3540,3540,0
20241025,165200,115799713000,3540,3540,3540,3540,0
20241025,165100,115799713000,3540,3540,3540,3540,0
20241025,165000,115799713000,3540,3540,3540,3540,0
20241025,164900,115799713000,3540,3540,3540,3540,0
20241025,164800,115799713000,3540,3540,3540,3540,0
20241025,164700,115799713000,3540,3540,3540,3540,0
20241025,164600,115799713000,3540,3540,3540,3540,0
20241025,164500,115799713000,3540,3540,3540,3540,0
20241025,164400,115799713000,3540,3540,3540,3540,0
20241025,164300,115799713000,3540,3540,3540,3540,0
20241025,164200,115799713000,3540,3540,3540,3540,0
20241025,164100,115799713000,3540,3540,3540,3540,0
20241025,164000,115799713000,3540,3540,3540,3540,0
20241025,163900,115799713000,3540,3540,3540,3540,188077
20241025,163800,115799713000,3540,3540,3540,3540,0
20241025,163700,115799713000,3540,3540,3540,3540,0
20241025,163600,115799713000,3540,3540,3540,3540,0
20241025,163500,115799713000,3540,3540,3540,3540,0
20241025,163400,115799713000,3540,3540,3540,3540,0
20241025,163300,115799713000,3540,3540,3540,3540,0
20241025,163200,115799713000,3540,3540,3540,3540,0
20241025,163100,115799713000,3540,3540,3540,3540,0
20241025,163000,115799713000,3540,3540,3540,3540,0
20241025,162900,115799713000,3540,3540,3540,3540,0
20241025,162800,115799713000,3540,3540,3540,3540,0
20241025,162700,115799713000,3540,3540,3540,3540,0
20241025,162600,115799713000,3540,3540,3540,3540,0
20241025,162500,115799713000,3540,3540,3540,3540,0
20241025,162400,115799713000,3540,3540,3540,3540,0
20241025,162300,115799713000,3540,3540,3540,3540,0
20241025,162200,115799713000,3540,3540,3540,3540,0
20241025,162100,115799713000,3540,3540,3540,3540,0
20241025,162000,115799713000,3540,3540,3540,3540,0
20241025,161900,115799713000,3540,3540,3540,3540,0
20241025,161800,115799713000,3540,3540,3540,3540,0
20241025,161700,115799713000,3540,3540,3540,3540,0
20241025,161600,115799713000,3540,3540,3540,3540,0
20241025,161500,115799713000,3540,3540,3540,3540,0
20241025,161400,115799713000,3540,3540,3540,3540,0
20241025,161300,115799713000,3540,3540,3540,3540,0
20241025,161200,115799713000,3540,3540,3540,3540,0
20241025,161100,115799713000,3540,3540,3540,3540,0
20241025,161000,115799713000,3540,3540,3540,3540,0
20241025,160900,115799713000,3540,3540,3540,3540,188077
20241025,160800,115799713000,3540,3540,3540,3540,0
20241025,160700,115799713000,3540,3540,3540,3540,0
20241025,160600,115799713000,3540,3540,3540,3540,0
20241025,160500,115799713000,3540,3540,3540,3540,0
20241025,160400,115799713000,3540,3540,3540,3540,0
20241025,160300,115799713000,3540,3540,3540,3540,0
20241025,160200,115799713000,3540,3540,3540,3540,0
20241025,160100,115799713000,3540,3540,3540,3540,0
20241025,160000,115799713000,3540,3540,3540,3540,0
20241025,155900,115799713000,3540,3540,3540,3540,0
20241025,155800,115799713000,3540,3540,3540,3540,0
20241025,155700,115799713000,3540,3540,3540,3540,0
20241025,155600,115799713000,3540,3540,3540,3540,0
20241025,155500,115799713000,3540,3540,3540,3540,0
20241025,155400,115799713000,3540,3540,3540,3540,0
20241025,155300,115799713000,3540,3540,3540,3540,0
20241025,155200,115799713000,3540,3540,3540,3540,0
20241025,155100,115799713000,3540,3540,3540,3540,0
20241025,155000,115799713000,3540,3540,3540,3540,0
20241025,154900,115799713000,3540,3540,3540,3540,0
20241025,154800,115799713000,3540,3540,3540,3540,0
20241025,154700,115799713000,3540,3540,3540,3540,0
20241025,154600,115799713000,3540,3540,3540,3540,0
20241025,154500,115799713000,3540,3540,3540,3540,0
20241025,154400,115799713000,3540,3540,3540,3540,0
20241025,154300,115799713000,3540,3540,3540,3540,0
20241025,154200,115799713000,3540,3540,3540,3540,0
20241025,154100,115799713000,3540,3540,3540,3540,0
20241025,154000,115799713000,3540,3540,3540,3540,0
20241025,153900,115799713000,3540,3540,3540,3540,188077
20241025,153800,115799713000,3540,3540,3540,3540,0
20241025,153700,115799713000,3540,3540,3540,3540,0
20241025,153600,115799713000,3540,3540,3540,3540,0
20241025,153500,115799713000,3540,3540,3540,3540,0
20241025,153400,115799713000,3540,3540,3540,3540,0
20241025,153300,115799713000,3540,3540,3540,3540,0
20241025,153200,115799713000,3540,3540,3540,3540,0
20241025,153100,115799713000,3540,3540,3540,3540,0
20241025,153000,115799713000,3540,3540,3540,3540,188077
20241025,152900,115133920420,3540,3540,3540,3540,0
20241025,152800,115133920420,3540,3540,3540,3540,0
20241025,152700,115133920420,3540,3540,3540,3540,0
20241025,152600,115133920420,3540,3540,3540,3540,0
20241025,152500,115133920420,3540,3540,3540,3540,0
20241025,152400,115133920420,3540,3540,3540,3540,0
20241025,152300,115133920420,3540,3540,3540,3540,0
20241025,152200,115133920420,3540,3540,3540,3540,0
20241025,152100,115133920420,3540,3540,3540,3540,0
20241025,152000,115133920420,3540,3540,3540,3540,0
20241025,151900,115133920420,3540,3535,3545,3525,77489
20241025,151800,114860028495,3540,3550,3560,3535,51928
20241025,151700,114675810080,3545,3540,3550,3530,36364
20241025,151600,114547039530,3545,3540,3550,3530,24450
20241025,151500,114460445535,3545,3530,3545,3525,45452
20241025,151400,114299896550,3525,3535,3540,3525,19395
20241025,151300,114231400825,3530,3535,3540,3530,11594
20241025,151200,114190403515,3535,3530,3535,3530,4933
20241025,151100,114172974725,3530,3545,3545,3530,15121
20241025,151000,114119482000,3540,3535,3550,3535,19072
20241025,150900,114051943545,3535,3530,3535,3525,15009
20241025,150800,113998964760,3535,3520,3535,3520,7577
20241025,150700,113972247115,3525,3525,3530,3515,44008
20241025,150600,113817295340,3525,3540,3545,3525,23650
20241025,150500,113733651420,3540,3540,3540,3530,11638
20241025,150400,113692499415,3540,3540,3540,3525,12759
20241025,150300,113647427985,3535,3530,3545,3520,13245
20241025,150200,113600635635,3530,3550,3555,3525,27237
20241025,150100,113504259805,3545,3560,3565,3540,37479
20241025,150000,113371005170,3560,3550,3565,3545,25008
20241025,145900,113282123035,3550,3545,3550,3535,10907
20241025,145800,113243488530,3545,3535,3545,3535,19647
20241025,145700,113173925830,3535,3520,3540,3520,23178
20241025,145600,113092055815,3525,3525,3530,3515,15803
20241025,145500,113036394870,3525,3530,3530,3525,8754
20241025,145400,113005520595,3530,3525,3540,3515,37349
20241025,145300,112873744735,3530,3515,3530,3515,17702
20241025,145200,112811367070,3515,3515,3515,3510,15403
20241025,145100,112757261475,3515,3515,3520,3505,25128
20241025,145000,112668987410,3515,3510,3515,3505,15697
20241025,144900,112613881920,3510,3505,3515,3500,21287
20241025,144800,112539186055,3500,3495,3505,3475,31460
20241025,144700,112429465820,3495,3495,3500,3475,33178
20241025,144600,112313694050,3490,3495,3500,3490,23461
20241025,144500,112231790835,3495,3495,3510,3490,22188
20241025,144400,112154212390,3500,3495,3505,3495,20180
20241025,144300,112083576150,3500,3500,3515,3495,33147
20241025,144200,111967479375,3500,3485,3500,3485,19213
20241025,144100,111900357520,3490,3490,3500,3475,84140
20241025,144000,111607276425,3490,3505,3510,3485,51845
20241025,143900,111426065105,3505,3510,3515,3500,55324
20241025,143800,111232169445,3510,3545,3545,3500,186610
20241025,143700,110576669220,3540,3540,3545,3535,29084
20241025,143600,110473696670,3550,3560,3565,3540,20061
20241025,143500,110402579105,3565,3565,3570,3540,23969
20241025,143400,110317455715,3565,3575,3580,3560,15688
20241025,143300,110261457380,3575,3555,3580,3555,20442
20241025,143200,110188450870,3555,3560,3570,3550,23661
20241025,143100,110104249315,3570,3575,3585,3560,17528
20241025,143000,110041686410,3580,3555,3580,3550,15765
20241025,142900,109985525265,3555,3555,3565,3545,51409
20241025,142800,109803051735,3555,3575,3575,3550,34469
20241025,142700,109680432200,3575,3575,3580,3565,30926
20241025,142600,109570010775,3575,3585,3585,3570,8120
20241025,142500,109540966685,3585,3590,3595,3580,16547
20241025,142400,109481602980,3585,3580,3590,3570,23464
20241025,142300,109397629145,3580,3580,3580,3570,7698
20241025,142200,109370127155,3570,3575,3580,3570,20214
20241025,142100,109297900605,3575,3585,3585,3570,17109
20241025,142000,109236695135,3580,3555,3590,3555,36073
20241025,141900,109107674220,3565,3580,3580,3540,96419
20241025,141800,108764580635,3585,3575,3585,3570,34106
20241025,141700,108642678510,3575,3590,3595,3570,22144
20241025,141600,108563311655,3590,3580,3605,3570,40355
20241025,141500,108418769770,3580,3610,3625,3580,24706
20241025,141400,108329790580,3610,3620,3640,3610,26355
20241025,141300,108234228305,3620,3625,3625,3580,139044
20241025,141200,107733900430,3625,3615,3625,3615,11237
20241025,141100,107693256425,3620,3615,3620,3605,48903
20241025,141000,107516701805,3615,3620,3630,3615,9390
20241025,140900,107482717685,3620,3620,3630,3615,23402
20241025,140800,107397971845,3620,3640,3645,3615,29016
20241025,140700,107292738195,3640,3640,3650,3640,7224
20241025,140600,107266415455,3640,3650,3650,3640,5928
20241025,140500,107244815205,3655,3645,3655,3640,19973
20241025,140400,107171973865,3645,3625,3645,3620,14060
20241025,140300,107120874995,3625,3625,3635,3625,7049
20241025,140200,107095292680,3635,3635,3640,3615,38600
20241025,140100,106955444025,3640,3635,3640,3630,15748
20241025,140000,106898233485,3635,3635,3645,3635,6655
20241025,135900,106874034225,3635,3645,3650,3635,12020
20241025,135800,106830242765,3645,3645,3655,3640,17997
20241025,135700,106764600820,3635,3630,3645,3630,16168
20241025,135600,106705764305,3630,3630,3630,3625,6914
20241025,135500,106680684370,3630,3625,3630,3625,17873
20241025,135400,106615882975,3625,3630,3640,3625,11199
20241025,135300,106575206875,3630,3645,3645,3620,90536
20241025,135200,106246473405,3645,3660,3660,3640,14680
20241025,135100,106192954365,3650,3650,3665,3645,28474
20241025,135000,106088948080,3650,3645,3650,3645,4598
20241025,134900,106072169805,3645,3650,3650,3640,19326
20241025,134800,106001732820,3650,3660,3660,3650,3382
20241025,134700,105989384885,3645,3645,3650,3640,7802
20241025,134600,105960943300,3640,3650,3655,3640,7905
20241025,134500,105932118845,3650,3645,3660,3640,14877
20241025,134400,105877860375,3645,3655,3655,3645,15235
20241025,134300,105822244955,3655,3655,3660,3650,6529
20241025,134200,105798392740,3660,3650,3665,3645,22842
20241025,134100,105714911470,3650,3660,3660,3640,18833
20241025,134000,105646233200,3660,3660,3660,3640,36006
20241025,133900,105514803540,3660,3665,3670,3660,17597
20241025,133800,105450329940,3665,3655,3665,3655,17713
20241025,133700,105385505625,3655,3650,3675,3650,21329
20241025,133600,105307468720,3650,3690,3695,3640,122559
20241025,133500,104858902990,3690,3680,3690,3675,15894
20241025,133400,104800382535,3680,3680,3685,3675,8559
20241025,133300,104768886825,3680,3685,3685,3665,24457
20241025,133200,104679085545,3685,3670,3685,3670,13796
20241025,133100,104628333385,3670,3680,3680,3660,29920
20241025,133000,104518505950,3680,3690,3690,3670,15725
20241025,132900,104460646170,3690,3710,3715,3670,93230
20241025,132800,104116117020,3715,3670,3725,3670,148843
20241025,132700,103564452290,3670,3655,3680,3655,15673
20241025,132600,103506950955,3655,3675,3675,3655,16632
20241025,132500,103445999460,3670,3690,3695,3665,25663
20241025,132400,103351514120,3695,3675,3695,3665,63392
20241025,132300,103117759805,3670,3675,3675,3670,11056
20241025,132200,103077163275,3670,3680,3680,3665,16382
20241025,132100,103016995725,3675,3680,3680,3675,12581
20241025,132000,102970742920,3680,3675,3680,3670,22887
20241025,131900,102886619055,3675,3665,3680,3655,13276
20241025,131800,102837935215,3650,3655,3665,3645,31457
20241025,131700,102723044475,3655,3660,3660,3650,5806
20241025,131600,102701820280,3660,3655,3660,3635,39946
20241025,131500,102556226025,3655,3640,3660,3630,16635
20241025,131400,102495521420,3645,3670,3680,3630,43955
20241025,131300,102335016585,3675,3660,3680,3660,9905
20241025,131200,102298633850,3660,3690,3690,3660,41460
20241025,131100,102146389605,3690,3690,3690,3680,14342
20241025,131000,102093525185,3690,3685,3705,3675,50792
20241025,130900,101905864445,3690,3685,3705,3680,106544
20241025,130800,101512258340,3690,3665,3690,3660,54265
20241025,130700,101312616150,3665,3670,3675,3650,27542
20241025,130600,101211690915,3670,3645,3680,3635,53581
20241025,130500,101015496240,3645,3630,3645,3620,27545
20241025,130400,100915605455,3630,3645,3645,3625,21983
20241025,130300,100835724135,3645,3640,3660,3635,26633
20241025,130200,100738621280,3640,3635,3650,3635,28825
20241025,130100,100633722185,3635,3635,3640,3630,16294
20241025,130000,100574503825,3635,3640,3640,3620,41150
20241025,125900,100424924025,3640,3620,3640,3615,27457
20241025,125800,100325417330,3625,3605,3625,3605,46222
20241025,125700,100158199970,3615,3630,3660,3605,107842
20241025,125600,99767566440,3630,3665,3675,3625,108582
20241025,125500,99371886710,3660,3675,3695,3660,48478
20241025,125400,99193692295,3680,3695,3700,3675,27790
20241025,125300,99091323735,3690,3690,3705,3680,33100
20241025,125200,98969055200,3690,3695,3710,3675,48820
20241025,125100,98788689900,3695,3690,3700,3685,55271
20241025,125000,98584603990,3695,3685,3705,3675,70645
20241025,124900,98323811655,3685,3675,3690,3670,28380
20241025,124800,98219450435,3675,3670,3690,3660,43846
20241025,124700,98058309455,3670,3675,3675,3650,61215
20241025,124600,97834214055,3675,3690,3695,3650,86311
20241025,124500,97517275060,3690,3705,3710,3690,31983
20241025,124400,97398980685,3705,3700,3710,3685,77919
20241025,124300,97110629315,3705,3725,3730,3690,160141
20241025,124200,96516582415,3720,3675,3745,3675,246975
20241025,124100,95599782195,3675,3650,3690,3650,96054
20241025,124000,95246271720,3650,3645,3655,3645,9262
20241025,123900,95212471740,3645,3645,3655,3640,10245
20241025,123800,95175106115,3645,3645,3645,3635,4642
20241025,123700,95158214400,3645,3640,3645,3630,13584
20241025,123600,95108827230,3640,3645,3645,3630,8265
20241025,123500,95078764670,3645,3625,3655,3625,17003
20241025,123400,95016846380,3625,3630,3640,3615,68241
20241025,123300,94769513985,3630,3645,3645,3620,58073
20241025,123200,94558712605,3645,3645,3655,3640,12804
20241025,123100,94512046245,3645,3665,3665,3640,34051
20241025,123000,94387882855,3655,3650,3665,3650,22900
20241025,122900,94304209740,3650,3655,3665,3650,19350
20241025,122800,94233512420,3655,3665,3670,3655,8999
20241025,122700,94200556885,3665,3675,3675,3660,6532
20241025,122600,94176613550,3675,3660,3675,3660,4086
20241025,122500,94161617680,3660,3670,3675,3655,21636
20241025,122400,94082349630,3670,3680,3680,3665,8926
20241025,122300,94049567125,3675,3690,3690,3675,19432
20241025,122200,93978035810,3690,3685,3690,3680,22996
20241025,122100,93893287630,3685,3665,3690,3665,39575
20241025,122000,93747614395,3670,3645,3680,3645,32117
20241025,121900,93629722355,3645,3665,3665,3645,13483
20241025,121800,93580496965,3655,3675,3675,3655,11278
20241025,121700,93539174375,3670,3670,3680,3665,17857
20241025,121600,93473609960,3670,3655,3685,3655,37184
20241025,121500,93336889930,3660,3640,3660,3640,11999
20241025,121400,93293121875,3640,3640,3655,3630,19457
20241025,121300,93222361695,3635,3645,3665,3635,43891
20241025,121200,93062189375,3645,3660,3660,3645,15879
20241025,121100,93004235735,3660,3655,3665,3650,20045
20241025,121000,92930988175,3655,3660,3660,3655,12816
20241025,120900,92884137120,3660,3665,3670,3650,14348
20241025,120800,92831606180,3665,3645,3670,3645,13380
20241025,120700,92782725100,3650,3650,3660,3645,20088
20241025,120600,92709390975,3650,3660,3675,3650,23352
20241025,120500,92623903550,3660,3680,3685,3660,36354
20241025,120400,92490379550,3680,3695,3700,3680,59958
20241025,120300,92269230340,3700,3680,3700,3675,104135
20241025,120200,91885127925,3680,3665,3685,3665,97020
20241025,120100,91528297475,3665,3645,3665,3635,25943
20241025,120000,91433540855,3645,3640,3645,3640,8244
20241025,115900,91403524855,3640,3645,3655,3630,14314
20241025,115800,91351437605,3650,3620,3675,3620,48711
20241025,115700,91173324465,3620,3620,3635,3620,24275
20241025,115600,91085359720,3620,3640,3640,3620,22107
20241025,115500,91005143935,3635,3635,3645,3635,10405
20241025,115400,90967287340,3640,3630,3640,3630,8896
20241025,115300,90934941565,3630,3635,3640,3610,66226
20241025,115200,90694812525,3640,3650,3655,3635,21531
20241025,115100,90616371770,3655,3640,3655,3635,29696
20241025,115000,90508172760,3640,3630,3645,3630,39205
20241025,114900,90365641690,3630,3650,3650,3630,59420
20241025,114800,90149471900,3645,3650,3650,3640,47460
20241025,114700,89976474730,3650,3645,3660,3645,36013
20241025,114600,89844941540,3645,3665,3675,3645,83228
20241025,114500,89540384195,3670,3695,3705,3660,97236
20241025,114400,89182908040,3695,3695,3720,3690,101814
20241025,114300,88805836600,3695,3730,3735,3655,156083
20241025,114200,88227969045,3730,3675,3735,3670,178523
20241025,114100,87566433790,3675,3670,3675,3660,20898
20241025,114000,87489789705,3670,3660,3680,3655,41657
20241025,113900,87337046170,3670,3670,3675,3655,35248
20241025,113800,87207884305,3675,3680,3685,3665,42315
20241025,113700,87052339370,3680,3695,3695,3670,53692
20241025,113600,86854598485,3695,3650,3700,3650,106323
20241025,113500,86462854515,3665,3655,3670,3635,56106
20241025,113400,86257938000,3655,3660,3665,3650,40031
20241025,113300,86111516140,3665,3660,3670,3655,29601
20241025,113200,86003175060,3655,3665,3700,3655,115745
20241025,113100,85577268640,3670,3660,3670,3640,64862
20241025,113000,85340122535,3660,3635,3685,3625,129875
20241025,112900,84864083935,3640,3660,3660,3620,61784
20241025,112800,84639467785,3660,3665,3670,3620,106894
20241025,112700,84249671425,3665,3640,3685,3640,244891
20241025,112600,83351467875,3645,3645,3650,3625,103630
20241025,112500,82974401235,3645,3610,3650,3605,188987
20241025,112400,82288336630,3615,3595,3625,3590,190782
20241025,112300,81599287245,3590,3580,3600,3565,196333
20241025,112200,80895563845,3580,3550,3580,3545,76666
20241025,112100,80622764550,3550,3540,3550,3525,110748
20241025,112000,80231139975,3540,3565,3585,3535,137259
20241025,111900,79742788910,3575,3585,3585,3555,91555
20241025,111800,79416010855,3580,3560,3590,3560,112184
20241025,111700,79014474130,3555,3585,3590,3550,282187
20241025,111600,78006921410,3590,3605,3620,3585,256290
20241025,111500,77084502065,3615,3685,3700,3600,493484
20241025,111400,75289827620,3685,3700,3720,3680,187282
20241025,111300,74596718400,3700,3740,3750,3690,283932
20241025,111200,73540495870,3740,3765,3785,3720,248967
20241025,111100,72605408705,3770,3765,3815,3755,360851
20241025,111000,71238773585,3755,3760,3805,3730,402674
20241025,110900,69719501855,3755,3810,3810,3745,324597
20241025,110800,68493473210,3805,3785,3810,3765,355059
20241025,110700,67149568530,3790,3760,3800,3755,595068
20241025,110600,64896980415,3755,3715,3780,3680,601803
20241025,110500,62644461585,3710,3625,3715,3625,347872
20241025,110400,61363521260,3630,3620,3630,3615,16785
20241025,110300,61302730985,3625,3635,3640,3605,43926
20241025,110200,61143480785,3630,3645,3655,3625,128016
20241025,110100,60677061075,3645,3610,3645,3610,102659
20241025,110000,60304277185,3610,3610,3615,3605,29545
20241025,105900,60197602665,3600,3610,3610,3575,73242
20241025,105800,59934355385,3610,3615,3615,3605,18330
20241025,105700,59868184865,3615,3600,3620,3595,25496
20241025,105600,59776150700,3600,3615,3620,3595,33579
20241025,105500,59654989525,3620,3605,3635,3605,46312
20241025,105400,59487380865,3605,3630,3630,3590,76430
20241025,105300,59211912345,3625,3605,3630,3590,66981
20241025,105200,58970389465,3605,3620,3620,3590,100749
20241025,105100,58607433430,3620,3640,3670,3595,236033
20241025,105000,57750910630,3640,3620,3675,3620,420199
20241025,104900,56216662570,3620,3575,3620,3560,117939
20241025,104800,55792621305,3580,3555,3585,3555,30922
20241025,104700,55682030835,3555,3570,3575,3550,32573
20241025,104600,55565989960,3575,3560,3580,3560,20611
20241025,104500,55492435275,3555,3585,3585,3555,82465
20241025,104400,55198252390,3575,3585,3590,3570,36101
20241025,104300,55069029275,3590,3575,3595,3570,33691
20241025,104200,54948367420,3575,3605,3610,3565,68856
20241025,104100,54701032920,3605,3565,3620,3560,93801
20241025,104000,54363499820,3565,3595,3600,3565,95935
20241025,103900,54020136440,3610,3585,3620,3580,108976
20241025,103800,53627310900,3585,3575,3615,3575,97926
20241025,103700,53275075530,3575,3620,3620,3575,192531
20241025,103600,52581530105,3615,3535,3625,3535,341132
20241025,103500,51355624870,3535,3560,3560,3535,52503
20241025,103400,51169557690,3545,3560,3565,3540,92322
20241025,103300,50841322015,3560,3550,3560,3540,86342
20241025,103200,50534845670,3555,3525,3580,3520,259114
20241025,103100,49615720700,3525,3500,3525,3490,63582
20241025,103000,49392979110,3500,3505,3520,3495,83705
20241025,102900,49099489525,3510,3485,3525,3480,147656
20241025,102800,48583291695,3480,3460,3485,3455,76401
20241025,102700,48317750295,3460,3455,3460,3450,24005
20241025,102600,48234798145,3455,3460,3460,3450,32139
20241025,102500,48123760950,3460,3430,3470,3430,77856
20241025,102400,47854951845,3430,3425,3440,3420,36624
20241025,102300,47729304825,3425,3430,3440,3415,115386
20241025,102200,47334202025,3430,3455,3455,3430,51935
20241025,102100,47155515025,3455,3435,3460,3435,73746
20241025,102000,46901179270,3435,3460,3465,3430,163038
20241025,101900,46339858010,3460,3460,3470,3460,44188
20241025,101800,46186853180,3460,3480,3480,3450,195937
20241025,101700,45509058000,3475,3480,3495,3475,80822
20241025,101600,45227417615,3475,3535,3535,3470,263445
20241025,101500,44306363675,3535,3545,3550,3525,47795
20241025,101400,44137364865,3545,3540,3555,3530,29614
20241025,101300,44032564365,3535,3550,3555,3530,37578
20241025,101200,43899496205,3550,3565,3570,3530,83256
20241025,101100,43603978610,3565,3545,3580,3540,104319
20241025,101000,43231864515,3550,3535,3565,3535,68382
20241025,100900,42989138395,3540,3535,3545,3520,78495
20241025,100800,42712025325,3535,3550,3550,3520,45931
20241025,100700,42549722105,3550,3510,3550,3510,84269
20241025,100600,42252318955,3515,3580,3580,3510,183969
20241025,100500,41598775065,3580,3535,3590,3530,336592
20241025,100400,40397277390,3535,3535,3540,3515,114847
20241025,100300,39992427945,3530,3520,3550,3520,124969
20241025,100200,39551065695,3520,3520,3530,3510,100458
20241025,100100,39197293840,3515,3590,3590,3505,410207
20241025,100000,37747975560,3585,3600,3620,3580,147831
20241025,095900,37215808015,3600,3570,3615,3570,138537
20241025,095800,36717242515,3570,3580,3600,3570,223960
20241025,095700,35914776145,3575,3630,3645,3565,398545
20241025,095600,34479368605,3640,3625,3660,3620,184627
20241025,095500,33807749240,3625,3665,3670,3620,356303
20241025,095400,32511106080,3660,3665,3695,3635,526846
20241025,095300,30576704535,3670,3750,3815,3640,1705452
20241025,095200,24196592100,3750,3755,3760,3750,337921
20241025,095100,22927711835,3730,3730,3730,3730,0
20241025,095000,22927711835,3730,3655,3730,3650,903461
20241025,094900,19582808935,3655,3600,3675,3585,1047706
20241025,094800,15781900670,3600,3465,3600,3460,633551
20241025,094700,13531597185,3465,3455,3470,3450,43632
20241025,094600,13380594805,3460,3460,3475,3455,48055
20241025,094500,13214050595,3465,3485,3485,3460,42956
20241025,094400,13064804020,3485,3490,3505,3475,55869
20241025,094300,12869913980,3485,3520,3525,3465,187529
20241025,094200,12214362455,3525,3510,3535,3475,256908
20241025,094100,11310725425,3510,3485,3515,3475,133562
20241025,094000,10843344610,3485,3460,3485,3460,52876
20241025,093900,10659566600,3460,3460,3470,3450,29769
20241025,093800,10556541475,3450,3450,3465,3440,24100
20241025,093700,10473347050,3450,3450,3460,3445,16315
20241025,093600,10417027160,3455,3455,3470,3450,16868
20241025,093500,10358672370,3470,3465,3475,3450,30343
20241025,093400,10253617780,3460,3445,3465,3440,37207
20241025,093300,10125087275,3440,3440,3455,3430,56257
20241025,093200,9931652020,3440,3450,3455,3435,47234
20241025,093100,9769026160,3450,3435,3450,3420,60154
20241025,093000,9562202240,3435,3475,3480,3425,90868
20241025,092900,9249167000,3475,3450,3475,3450,39463
20241025,092800,9112318060,3455,3450,3480,3435,107568
20241025,092700,8741002870,3455,3465,3495,3450,100971
20241025,092600,8390493160,3465,3505,3515,3460,128085
20241025,092500,7943775955,3505,3485,3530,3485,272300
20241025,092400,6988714845,3485,3455,3485,3450,52712
20241025,092300,6805852915,3460,3470,3480,3445,68176
20241025,092200,6569541315,3470,3465,3485,3465,169970
20241025,092100,5978517030,3465,3465,3480,3440,96745
20241025,092000,5643559245,3465,3445,3470,3435,89206
20241025,091900,5335475255,3440,3465,3490,3430,217312
20241025,091800,4582603750,3470,3420,3470,3415,99370
20241025,091700,4240494485,3410,3405,3425,3400,19839
20241025,091600,4172884740,3410,3425,3430,3405,15195
20241025,091500,4121073685,3420,3425,3435,3415,16919
20241025,091400,4063164365,3420,3415,3425,3415,12121
20241025,091300,4021740690,3420,3435,3440,3410,63887
20241025,091200,3802905165,3430,3415,3435,3415,54680
20241025,091100,3615455305,3415,3410,3420,3410,14351
20241025,091000,3566466015,3410,3435,3440,3405,70461
20241025,090900,3325270865,3450,3420,3455,3375,184495
20241025,090800,2691715815,3420,3370,3430,3365,103143
20241025,090700,2341298755,3370,3380,3400,3370,21723
20241025,090600,2267903990,3380,3380,3395,3370,28935
20241025,090500,2170132245,3375,3410,3410,3375,62211
20241025,090400,1959322590,3410,3400,3415,3400,44903
20241025,090300,1806289355,3400,3390,3410,3380,83246
20241025,090200,1523478710,3395,3360,3395,3355,46633
20241025,090100,1366174260,3360,3370,3385,3355,59220
20241025,090000,1166917175,3360,3395,3395,3350,320702