stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,200300,583042869240,3770,3770,3770,3770,1301234
20241010,200200,583042869240,3770,3770,3770,3770,0
20241010,200100,583042869240,3770,3770,3770,3770,0
20241010,200000,583042869240,3770,3770,3770,3770,0
20241010,195900,583042869240,3770,3770,3770,3770,0
20241010,195800,583042869240,3770,3770,3770,3770,0
20241010,195700,583042869240,3770,3770,3770,3770,0
20241010,195600,583042869240,3770,3770,3770,3770,0
20241010,195500,583042869240,3770,3770,3770,3770,0
20241010,195400,583042869240,3770,3770,3770,3770,0
20241010,195300,583042869240,3770,3770,3770,3770,0
20241010,195200,583042869240,3770,3770,3770,3770,0
20241010,195100,583042869240,3770,3770,3770,3770,0
20241010,195000,583042869240,3770,3770,3770,3770,0
20241010,194900,583042869240,3770,3770,3770,3770,0
20241010,194800,583042869240,3770,3770,3770,3770,0
20241010,194700,583042869240,3770,3770,3770,3770,0
20241010,194600,583042869240,3770,3770,3770,3770,0
20241010,194500,583042869240,3770,3770,3770,3770,0
20241010,194400,583042869240,3770,3770,3770,3770,0
20241010,194300,583042869240,3770,3770,3770,3770,0
20241010,194200,583042869240,3770,3770,3770,3770,0
20241010,194100,583042869240,3770,3770,3770,3770,0
20241010,194000,583042869240,3770,3770,3770,3770,0
20241010,193900,583042869240,3770,3770,3770,3770,0
20241010,193800,583042869240,3770,3770,3770,3770,0
20241010,193700,583042869240,3770,3770,3770,3770,0
20241010,193600,583042869240,3770,3770,3770,3770,0
20241010,193500,583042869240,3770,3770,3770,3770,0
20241010,193400,583042869240,3770,3770,3770,3770,0
20241010,193300,583042869240,3770,3770,3770,3770,1301234
20241010,193200,583042869240,3770,3770,3770,3770,0
20241010,193100,583042869240,3770,3770,3770,3770,0
20241010,193000,583042869240,3770,3770,3770,3770,0
20241010,192900,583042869240,3770,3770,3770,3770,0
20241010,192800,583042869240,3770,3770,3770,3770,0
20241010,192700,583042869240,3770,3770,3770,3770,0
20241010,192600,583042869240,3770,3770,3770,3770,0
20241010,192500,583042869240,3770,3770,3770,3770,0
20241010,192400,583042869240,3770,3770,3770,3770,0
20241010,192300,583042869240,3770,3770,3770,3770,0
20241010,192200,583042869240,3770,3770,3770,3770,0
20241010,192100,583042869240,3770,3770,3770,3770,0
20241010,192000,583042869240,3770,3770,3770,3770,0
20241010,191900,583042869240,3770,3770,3770,3770,0
20241010,191800,583042869240,3770,3770,3770,3770,0
20241010,191700,583042869240,3770,3770,3770,3770,0
20241010,191600,583042869240,3770,3770,3770,3770,0
20241010,191500,583042869240,3770,3770,3770,3770,0
20241010,191400,583042869240,3770,3770,3770,3770,0
20241010,191300,583042869240,3770,3770,3770,3770,0
20241010,191200,583042869240,3770,3770,3770,3770,0
20241010,191100,583042869240,3770,3770,3770,3770,0
20241010,191000,583042869240,3770,3770,3770,3770,0
20241010,190900,583042869240,3770,3770,3770,3770,0
20241010,190800,583042869240,3770,3770,3770,3770,0
20241010,190700,583042869240,3770,3770,3770,3770,0
20241010,190600,583042869240,3770,3770,3770,3770,0
20241010,190500,583042869240,3770,3770,3770,3770,0
20241010,190400,583042869240,3770,3770,3770,3770,0
20241010,190300,583042869240,3770,3770,3770,3770,1301234
20241010,190200,583042869240,3770,3770,3770,3770,0
20241010,190100,583042869240,3770,3770,3770,3770,0
20241010,190000,583042869240,3770,3770,3770,3770,0
20241010,185900,583042869240,3770,3770,3770,3770,0
20241010,185800,583042869240,3770,3770,3770,3770,0
20241010,185700,583042869240,3770,3770,3770,3770,0
20241010,185600,583042869240,3770,3770,3770,3770,0
20241010,185500,583042869240,3770,3770,3770,3770,0
20241010,185400,583042869240,3770,3770,3770,3770,0
20241010,185300,583042869240,3770,3770,3770,3770,0
20241010,185200,583042869240,3770,3770,3770,3770,0
20241010,185100,583042869240,3770,3770,3770,3770,0
20241010,185000,583042869240,3770,3770,3770,3770,0
20241010,184900,583042869240,3770,3770,3770,3770,0
20241010,184800,583042869240,3770,3770,3770,3770,0
20241010,184700,583042869240,3770,3770,3770,3770,0
20241010,184600,583042869240,3770,3770,3770,3770,0
20241010,184500,583042869240,3770,3770,3770,3770,0
20241010,184400,583042869240,3770,3770,3770,3770,0
20241010,184300,583042869240,3770,3770,3770,3770,0
20241010,184200,583042869240,3770,3770,3770,3770,0
20241010,184100,583042869240,3770,3770,3770,3770,0
20241010,184000,583042869240,3770,3770,3770,3770,0
20241010,183900,583042869240,3770,3770,3770,3770,0
20241010,183800,583042869240,3770,3770,3770,3770,0
20241010,183700,583042869240,3770,3770,3770,3770,0
20241010,183600,583042869240,3770,3770,3770,3770,0
20241010,183500,583042869240,3770,3770,3770,3770,0
20241010,183400,583042869240,3770,3770,3770,3770,0
20241010,183300,583042869240,3770,3770,3770,3770,1301234
20241010,183200,583042869240,3770,3770,3770,3770,0
20241010,183100,583042869240,3770,3770,3770,3770,0
20241010,183000,583042869240,3770,3770,3770,3770,0
20241010,182900,583042869240,3770,3770,3770,3770,0
20241010,182800,583042869240,3770,3770,3770,3770,0
20241010,182700,583042869240,3770,3770,3770,3770,0
20241010,182600,583042869240,3770,3770,3770,3770,0
20241010,182500,583042869240,3770,3770,3770,3770,0
20241010,182400,583042869240,3770,3770,3770,3770,0
20241010,182300,583042869240,3770,3770,3770,3770,0
20241010,182200,583042869240,3770,3770,3770,3770,0
20241010,182100,583042869240,3770,3770,3770,3770,0
20241010,182000,583042869240,3770,3770,3770,3770,0
20241010,181900,583042869240,3770,3770,3770,3770,0
20241010,181800,583042869240,3770,3770,3770,3770,0
20241010,181700,583042869240,3770,3770,3770,3770,0
20241010,181600,583042869240,3770,3770,3770,3770,0
20241010,181500,583042869240,3770,3770,3770,3770,0
20241010,181400,583042869240,3770,3770,3770,3770,0
20241010,181300,583042869240,3770,3770,3770,3770,0
20241010,181200,583042869240,3770,3770,3770,3770,0
20241010,181100,583042869240,3770,3770,3770,3770,0
20241010,181000,583042869240,3770,3770,3770,3770,0
20241010,180900,583042869240,3770,3770,3770,3770,0
20241010,180800,583042869240,3770,3770,3770,3770,0
20241010,180700,583042869240,3770,3770,3770,3770,0
20241010,180600,583042869240,3770,3770,3770,3770,0
20241010,180500,583042869240,3770,3770,3770,3770,0
20241010,180400,583042869240,3770,3770,3770,3770,0
20241010,180300,583042869240,3770,3770,3770,3770,1301234
20241010,180200,583042869240,3770,3770,3770,3770,0
20241010,180100,583042869240,3770,3770,3770,3770,0
20241010,180000,583042869240,3770,3770,3770,3770,0
20241010,175900,583042869240,3770,3770,3770,3770,0
20241010,175800,583042869240,3770,3770,3770,3770,0
20241010,175700,583042869240,3770,3770,3770,3770,0
20241010,175600,583042869240,3770,3770,3770,3770,0
20241010,175500,583042869240,3770,3770,3770,3770,0
20241010,175400,583042869240,3770,3770,3770,3770,0
20241010,175300,583042869240,3770,3770,3770,3770,0
20241010,175200,583042869240,3770,3770,3770,3770,0
20241010,175100,583042869240,3770,3770,3770,3770,0
20241010,175000,583042869240,3770,3770,3770,3770,0
20241010,174900,583042869240,3770,3770,3770,3770,0
20241010,174800,583042869240,3770,3770,3770,3770,0
20241010,174700,583042869240,3770,3770,3770,3770,0
20241010,174600,583042869240,3770,3770,3770,3770,0
20241010,174500,583042869240,3770,3770,3770,3770,0
20241010,174400,583042869240,3770,3770,3770,3770,0
20241010,174300,583042869240,3770,3770,3770,3770,0
20241010,174200,583042869240,3770,3770,3770,3770,0
20241010,174100,583042869240,3770,3770,3770,3770,0
20241010,174000,583042869240,3770,3770,3770,3770,0
20241010,173900,583042869240,3770,3770,3770,3770,0
20241010,173800,583042869240,3770,3770,3770,3770,0
20241010,173700,583042869240,3770,3770,3770,3770,0
20241010,173600,583042869240,3770,3770,3770,3770,0
20241010,173500,583042869240,3770,3770,3770,3770,0
20241010,173400,583042869240,3770,3770,3770,3770,0
20241010,173300,583042869240,3770,3770,3770,3770,1301234
20241010,173200,583042869240,3770,3770,3770,3770,0
20241010,173100,583042869240,3770,3770,3770,3770,0
20241010,173000,583042869240,3770,3770,3770,3770,0
20241010,172900,583042869240,3770,3770,3770,3770,0
20241010,172800,583042869240,3770,3770,3770,3770,0
20241010,172700,583042869240,3770,3770,3770,3770,0
20241010,172600,583042869240,3770,3770,3770,3770,0
20241010,172500,583042869240,3770,3770,3770,3770,0
20241010,172400,583042869240,3770,3770,3770,3770,0
20241010,172300,583042869240,3770,3770,3770,3770,0
20241010,172200,583042869240,3770,3770,3770,3770,0
20241010,172100,583042869240,3770,3770,3770,3770,0
20241010,172000,583042869240,3770,3770,3770,3770,0
20241010,171900,583042869240,3770,3770,3770,3770,0
20241010,171800,583042869240,3770,3770,3770,3770,0
20241010,171700,583042869240,3770,3770,3770,3770,0
20241010,171600,583042869240,3770,3770,3770,3770,0
20241010,171500,583042869240,3770,3770,3770,3770,0
20241010,171400,583042869240,3770,3770,3770,3770,0
20241010,171300,583042869240,3770,3770,3770,3770,0
20241010,171200,583042869240,3770,3770,3770,3770,0
20241010,171100,583042869240,3770,3770,3770,3770,0
20241010,171000,583042869240,3770,3770,3770,3770,0
20241010,170900,583042869240,3770,3770,3770,3770,0
20241010,170800,583042869240,3770,3770,3770,3770,0
20241010,170700,583042869240,3770,3770,3770,3770,0
20241010,170600,583042869240,3770,3770,3770,3770,0
20241010,170500,583042869240,3770,3770,3770,3770,0
20241010,170400,583042869240,3770,3770,3770,3770,0
20241010,170300,583042869240,3770,3770,3770,3770,1301234
20241010,170200,583042869240,3770,3770,3770,3770,0
20241010,170100,583042869240,3770,3770,3770,3770,0
20241010,170000,583042869240,3770,3770,3770,3770,0
20241010,165900,583042869240,3770,3770,3770,3770,0
20241010,165800,583042869240,3770,3770,3770,3770,0
20241010,165700,583042869240,3770,3770,3770,3770,0
20241010,165600,583042869240,3770,3770,3770,3770,0
20241010,165500,583042869240,3770,3770,3770,3770,0
20241010,165400,583042869240,3770,3770,3770,3770,0
20241010,165300,583042869240,3770,3770,3770,3770,0
20241010,165200,583042869240,3770,3770,3770,3770,0
20241010,165100,583042869240,3770,3770,3770,3770,0
20241010,165000,583042869240,3770,3770,3770,3770,0
20241010,164900,583042869240,3770,3770,3770,3770,0
20241010,164800,583042869240,3770,3770,3770,3770,0
20241010,164700,583042869240,3770,3770,3770,3770,0
20241010,164600,583042869240,3770,3770,3770,3770,0
20241010,164500,583042869240,3770,3770,3770,3770,0
20241010,164400,583042869240,3770,3770,3770,3770,0
20241010,164300,583042869240,3770,3770,3770,3770,0
20241010,164200,583042869240,3770,3770,3770,3770,0
20241010,164100,583042869240,3770,3770,3770,3770,0
20241010,164000,583042869240,3770,3770,3770,3770,0
20241010,163900,583042869240,3770,3770,3770,3770,0
20241010,163800,583042869240,3770,3770,3770,3770,0
20241010,163700,583042869240,3770,3770,3770,3770,0
20241010,163600,583042869240,3770,3770,3770,3770,0
20241010,163500,583042869240,3770,3770,3770,3770,0
20241010,163400,583042869240,3770,3770,3770,3770,0
20241010,163300,583042869240,3770,3770,3770,3770,1301234
20241010,163200,583042869240,3770,3770,3770,3770,0
20241010,163100,583042869240,3770,3770,3770,3770,0
20241010,163000,583042869240,3770,3770,3770,3770,0
20241010,162900,583042869240,3770,3770,3770,3770,0
20241010,162800,583042869240,3770,3770,3770,3770,0
20241010,162700,583042869240,3770,3770,3770,3770,0
20241010,162600,583042869240,3770,3770,3770,3770,0
20241010,162500,583042869240,3770,3770,3770,3770,0
20241010,162400,583042869240,3770,3770,3770,3770,0
20241010,162300,583042869240,3770,3770,3770,3770,0
20241010,162200,583042869240,3770,3770,3770,3770,0
20241010,162100,583042869240,3770,3770,3770,3770,0
20241010,162000,583042869240,3770,3770,3770,3770,0
20241010,161900,583042869240,3770,3770,3770,3770,0
20241010,161800,583042869240,3770,3770,3770,3770,0
20241010,161700,583042869240,3770,3770,3770,3770,0
20241010,161600,583042869240,3770,3770,3770,3770,0
20241010,161500,583042869240,3770,3770,3770,3770,0
20241010,161400,583042869240,3770,3770,3770,3770,0
20241010,161300,583042869240,3770,3770,3770,3770,0
20241010,161200,583042869240,3770,3770,3770,3770,0
20241010,161100,583042869240,3770,3770,3770,3770,0
20241010,161000,583042869240,3770,3770,3770,3770,0
20241010,160900,583042869240,3770,3770,3770,3770,0
20241010,160800,583042869240,3770,3770,3770,3770,0
20241010,160700,583042869240,3770,3770,3770,3770,0
20241010,160600,583042869240,3770,3770,3770,3770,0
20241010,160500,583042869240,3770,3770,3770,3770,0
20241010,160400,583042869240,3770,3770,3770,3770,0
20241010,160300,583042869240,3770,3770,3770,3770,1301234
20241010,160200,583042869240,3770,3770,3770,3770,0
20241010,160100,583042869240,3770,3770,3770,3770,0
20241010,160000,583042869240,3770,3770,3770,3770,0
20241010,155900,583042869240,3770,3770,3770,3770,0
20241010,155800,583042869240,3770,3770,3770,3770,0
20241010,155700,583042869240,3770,3770,3770,3770,0
20241010,155600,583042869240,3770,3770,3770,3770,0
20241010,155500,583042869240,3770,3770,3770,3770,0
20241010,155400,583042869240,3770,3770,3770,3770,0
20241010,155300,583042869240,3770,3770,3770,3770,0
20241010,155200,583042869240,3770,3770,3770,3770,0
20241010,155100,583042869240,3770,3770,3770,3770,0
20241010,155000,583042869240,3770,3770,3770,3770,0
20241010,154900,583042869240,3770,3770,3770,3770,0
20241010,154800,583042869240,3770,3770,3770,3770,0
20241010,154700,583042869240,3770,3770,3770,3770,0
20241010,154600,583042869240,3770,3770,3770,3770,0
20241010,154500,583042869240,3770,3770,3770,3770,0
20241010,154400,583042869240,3770,3770,3770,3770,0
20241010,154300,583042869240,3770,3770,3770,3770,0
20241010,154200,583042869240,3770,3770,3770,3770,0
20241010,154100,583042869240,3770,3770,3770,3770,0
20241010,154000,583042869240,3770,3770,3770,3770,0
20241010,153900,583042869240,3770,3770,3770,3770,0
20241010,153800,583042869240,3770,3770,3770,3770,0
20241010,153700,583042869240,3770,3770,3770,3770,0
20241010,153600,583042869240,3770,3770,3770,3770,0
20241010,153500,583042869240,3770,3770,3770,3770,0
20241010,153400,583042869240,3770,3770,3770,3770,0
20241010,153300,583042869240,3770,3770,3770,3770,1301234
20241010,153200,583042869240,3770,3770,3770,3770,0
20241010,153100,583042869240,3770,3770,3770,3770,0
20241010,153000,583042869240,3770,3770,3770,3770,1301234
20241010,152900,578137217060,3810,3810,3810,3810,0
20241010,152800,578137217060,3810,3810,3810,3810,0
20241010,152700,578137217060,3810,3810,3810,3810,0
20241010,152600,578137217060,3810,3810,3810,3810,0
20241010,152500,578137217060,3810,3810,3810,3810,0
20241010,152400,578137217060,3810,3810,3810,3810,0
20241010,152300,578137217060,3810,3810,3810,3810,0
20241010,152200,578137217060,3810,3810,3810,3810,0
20241010,152100,578137217060,3810,3810,3810,3810,0
20241010,152000,578137217060,3810,3810,3810,3810,0
20241010,151900,578137217060,3810,3820,3820,3790,978110
20241010,151800,574414967995,3820,3780,3820,3775,754437
20241010,151700,571552320650,3780,3795,3800,3775,418317
20241010,151600,569968075720,3800,3780,3800,3780,718016
20241010,151500,567244779645,3785,3770,3785,3750,329389
20241010,151400,566004421755,3775,3770,3800,3765,662344
20241010,151300,563497682150,3770,3780,3785,3745,493979
20241010,151200,561638812580,3780,3750,3810,3740,1083658
20241010,151100,557539943100,3750,3700,3765,3695,946190
20241010,151000,554000836975,3695,3720,3720,3695,148965
20241010,150900,553448461500,3720,3705,3720,3700,128563
20241010,150800,552971623745,3700,3705,3710,3695,85325
20241010,150700,552655672075,3705,3685,3720,3675,441636
20241010,150600,551019505370,3680,3690,3690,3675,68177
20241010,150500,550768484495,3690,3680,3690,3660,199074
20241010,150400,550037505630,3685,3690,3695,3680,90271
20241010,150300,549704935555,3685,3680,3690,3675,86716
20241010,150200,549385657695,3685,3680,3700,3670,131141
20241010,150100,548902211725,3680,3715,3715,3670,275320
20241010,150000,547885590195,3715,3720,3725,3710,127363
20241010,145900,547412369730,3725,3715,3730,3710,378595
20241010,145800,546003476380,3715,3695,3715,3685,185464
20241010,145700,545316924735,3685,3700,3700,3675,128755
20241010,145600,544842174400,3695,3690,3700,3685,77366
20241010,145500,544556401155,3690,3680,3710,3680,238015
20241010,145400,543675603840,3685,3670,3685,3670,77028
20241010,145300,543392518700,3675,3680,3680,3655,213626
20241010,145200,542609468015,3685,3700,3705,3680,95300
20241010,145100,542257895900,3700,3685,3700,3680,78577
20241010,145000,541967690575,3685,3695,3705,3670,233932
20241010,144900,541106403965,3700,3715,3715,3695,166292
20241010,144800,540490369415,3715,3680,3720,3675,330246
20241010,144700,539267497130,3680,3665,3685,3665,101991
20241010,144600,538892351610,3670,3690,3695,3660,243630
20241010,144500,537997380475,3690,3680,3690,3675,148662
20241010,144400,537449588875,3680,3680,3690,3675,142089
20241010,144300,536926231995,3675,3670,3690,3665,380395
20241010,144200,535526824795,3670,3695,3700,3605,963232
20241010,144100,532021210970,3695,3690,3705,3680,178783
20241010,144000,531361286975,3680,3670,3695,3660,298354
20241010,143900,530264224995,3670,3715,3720,3660,570935
20241010,143800,528161760600,3710,3735,3740,3705,257025
20241010,143700,527206169435,3740,3750,3755,3730,183761
20241010,143600,526518824950,3750,3765,3775,3740,284485
20241010,143500,525450155860,3765,3740,3775,3725,519060
20241010,143400,523499010790,3735,3705,3780,3700,1047842
20241010,143300,519574513345,3710,3675,3710,3645,780022
20241010,143200,516713970105,3670,3715,3720,3665,889764
20241010,143100,513430251355,3720,3725,3730,3715,57388
20241010,143000,513216729295,3725,3715,3725,3710,114082
20241010,142900,512792416305,3715,3725,3730,3705,264836
20241010,142800,511808520145,3730,3735,3735,3725,76917
20241010,142700,511521778230,3735,3740,3750,3725,113853
20241010,142600,511096431140,3735,3740,3740,3720,118343
20241010,142500,510655043245,3740,3760,3770,3730,205784
20241010,142400,509882377425,3760,3735,3765,3730,207166
20241010,142300,509106129905,3735,3730,3745,3730,142153
20241010,142200,508575092500,3730,3725,3730,3710,230914
20241010,142100,507716277520,3720,3755,3760,3710,405710
20241010,142000,506203670645,3755,3760,3770,3745,284121
20241010,141900,505136123610,3765,3740,3765,3730,346470
20241010,141800,503835854195,3740,3735,3755,3730,362270
20241010,141700,502479148850,3740,3730,3745,3715,245246
20241010,141600,501564759420,3725,3735,3750,3725,389972
20241010,141500,500106665390,3735,3730,3740,3725,479663
20241010,141400,498315147015,3730,3730,3735,3710,374466
20241010,141300,496920851600,3730,3735,3740,3710,678370
20241010,141200,494393927440,3735,3765,3785,3715,1074772
20241010,141100,490363053855,3765,3825,3825,3765,1138344
20241010,141000,486058459670,3825,3855,3860,3800,1147960
20241010,140900,481671522830,3855,3880,3885,3850,303596
20241010,140800,480498436565,3885,3885,3890,3870,299949
20241010,140700,479335434265,3885,3865,3895,3860,416680
20241010,140600,477719635990,3875,3905,3950,3865,1336574
20241010,140500,472492355745,3900,3900,3915,3880,1105096
20241010,140400,468182416570,3895,3880,3900,3870,387410
20241010,140300,466678975525,3875,3875,3900,3870,654356
20241010,140200,464134431395,3875,3865,3885,3860,474461
20241010,140100,462296004010,3865,3875,3875,3860,273805
20241010,140000,461237192460,3875,3860,3885,3855,460043
20241010,135900,459455388165,3855,3865,3875,3855,601045
20241010,135800,457133710640,3865,3835,3880,3830,1146155
20241010,135700,452706739515,3835,3825,3835,3815,520921
20241010,135600,450715487320,3825,3810,3835,3805,887767
20241010,135500,447323001045,3810,3770,3815,3765,950573
20241010,135400,443714931820,3775,3780,3785,3765,281789
20241010,135300,442651069090,3780,3750,3785,3735,364410
20241010,135200,441281223595,3755,3735,3765,3730,245802
20241010,135100,440359488705,3730,3750,3755,3725,352555
20241010,135000,439041262510,3745,3765,3780,3745,397489
20241010,134900,437545863845,3765,3760,3780,3740,745033
20241010,134800,434741286410,3760,3715,3760,3710,460969
20241010,134700,433017479495,3715,3710,3720,3710,69328
20241010,134600,432759952110,3710,3725,3730,3710,164846
20241010,134500,432146944770,3730,3710,3735,3710,420694
20241010,134400,430579169050,3715,3690,3725,3690,320006
20241010,134300,429391419305,3695,3695,3695,3685,55950
20241010,134200,429184925675,3690,3695,3700,3690,107422
20241010,134100,428787880685,3700,3685,3705,3680,238538
20241010,134000,427907202695,3685,3680,3690,3680,84558
20241010,133900,427595725595,3680,3680,3685,3670,168895
20241010,133800,426974808515,3685,3680,3685,3675,73810
20241010,133700,426703239980,3680,3680,3690,3675,116412
20241010,133600,426274626620,3680,3700,3700,3680,95899
20241010,133500,425920858500,3700,3685,3700,3675,239468
20241010,133400,425038883295,3690,3695,3695,3685,61803
20241010,133300,424810848730,3690,3690,3695,3685,88378
20241010,133200,424484736580,3690,3710,3710,3685,131835
20241010,133100,423997665820,3705,3690,3725,3690,188133
20241010,133000,423299670085,3690,3705,3705,3685,124327
20241010,132900,422840741915,3700,3705,3710,3685,163760
20241010,132800,422235222210,3705,3720,3730,3705,302818
20241010,132700,421108955795,3720,3700,3725,3695,217539
20241010,132600,420302019430,3695,3695,3700,3680,212096
20241010,132500,419519913315,3700,3700,3710,3695,70174
20241010,132400,419260170205,3700,3705,3710,3690,159707
20241010,132300,418669562270,3700,3710,3715,3700,111112
20241010,132200,418257743015,3710,3715,3720,3705,141697
20241010,132100,417731805180,3720,3705,3735,3705,403184
20241010,132000,416231074155,3705,3670,3710,3670,370366
20241010,131900,414863190810,3675,3690,3695,3655,588787
20241010,131800,412700386865,3690,3715,3715,3690,162705
20241010,131700,412098004850,3710,3700,3720,3695,273334
20241010,131600,411085950205,3700,3715,3720,3700,229032
20241010,131500,410236321805,3715,3735,3740,3715,130495
20241010,131400,409750132290,3730,3730,3740,3720,215395
20241010,131300,408946460260,3725,3730,3730,3710,161005
20241010,131200,408347207185,3730,3725,3730,3710,228172
20241010,131100,407499105580,3725,3725,3740,3720,285853
20241010,131000,406432643765,3720,3740,3745,3710,347411
20241010,130900,405138022040,3740,3730,3755,3715,624514
20241010,130800,402805189835,3730,3745,3750,3720,480541
20241010,130700,401009861200,3745,3675,3755,3675,1063000
20241010,130600,397050477250,3680,3690,3690,3675,201900
20241010,130500,396306752130,3690,3690,3700,3670,379302
20241010,130400,394909118545,3690,3690,3710,3680,688486
20241010,130300,392364610505,3695,3690,3700,3680,560158
20241010,130200,390297381870,3690,3670,3690,3665,547933
20241010,130100,388282761425,3675,3645,3680,3640,561747
20241010,130000,386225131295,3645,3635,3660,3630,356894
20241010,125900,384923142215,3635,3645,3645,3615,141972
20241010,125800,384408167540,3645,3605,3650,3600,575949
20241010,125700,382319740910,3610,3615,3620,3610,116423
20241010,125600,381899076340,3610,3620,3620,3610,121848
20241010,125500,381458960200,3620,3635,3635,3620,84531
20241010,125400,381152633955,3635,3630,3640,3610,269148
20241010,125300,380177807060,3630,3635,3640,3630,112948
20241010,125200,379767408490,3635,3645,3650,3620,187592
20241010,125100,379085746255,3645,3630,3650,3630,369048
20241010,125000,377741494570,3630,3625,3645,3625,358709
20241010,124900,376437167270,3630,3610,3630,3610,143973
20241010,124800,375915786030,3610,3630,3635,3605,246768
20241010,124700,375023414690,3630,3630,3630,3610,304758
20241010,124600,373919671380,3630,3615,3635,3610,306961
20241010,124500,372808095120,3615,3615,3635,3605,670863
20241010,124400,370379180900,3610,3590,3615,3590,253275
20241010,124300,369466685180,3595,3585,3600,3580,297263
20241010,124200,368398900480,3580,3575,3585,3570,100292
20241010,124100,368040275360,3570,3575,3575,3560,152733
20241010,124000,367495573270,3575,3590,3590,3570,205900
20241010,123900,366759013005,3585,3580,3600,3570,477430
20241010,123800,365045535490,3580,3570,3585,3550,410194
20241010,123700,363580449440,3570,3540,3570,3530,286593
20241010,123600,362562568495,3540,3520,3540,3510,167854
20241010,123500,361971544450,3520,3535,3535,3520,131363
20241010,123400,361508289055,3535,3550,3550,3530,69861
20241010,123300,361261141035,3550,3535,3555,3530,130315
20241010,123200,360799786450,3540,3545,3545,3530,79746
20241010,123100,360517701690,3540,3535,3550,3535,76142
20241010,123000,360247981050,3535,3545,3545,3530,76688
20241010,122900,359976868215,3540,3530,3550,3520,96162
20241010,122800,359637259880,3525,3545,3550,3525,235012
20241010,122700,358806947340,3550,3565,3570,3545,273246
20241010,122600,357835044025,3565,3540,3570,3540,273402
20241010,122500,356862052265,3540,3555,3560,3535,235472
20241010,122400,356026669940,3555,3545,3560,3540,256163
20241010,122300,355116911345,3550,3560,3560,3535,208860
20241010,122200,354376636895,3555,3525,3560,3520,424263
20241010,122100,352874223555,3520,3505,3530,3500,129093
20241010,122000,352420631580,3500,3525,3530,3490,348979
20241010,121900,351196813455,3530,3515,3530,3515,172245
20241010,121800,350590286430,3515,3555,3555,3515,503737
20241010,121700,348810609700,3555,3545,3560,3540,524531
20241010,121600,346947589420,3550,3515,3550,3510,539729
20241010,121500,345041227810,3510,3510,3520,3505,423881
20241010,121400,343552157310,3510,3490,3510,3485,317396
20241010,121300,342441228500,3485,3495,3495,3480,148526
20241010,121200,341923542925,3495,3490,3495,3480,176045
20241010,121100,341309421550,3490,3485,3495,3480,332079
20241010,121000,340150303845,3485,3460,3485,3450,272798
20241010,120900,339204289510,3465,3465,3470,3460,68599
20241010,120800,338966646975,3460,3475,3475,3460,109059
20241010,120700,338588621725,3475,3465,3475,3455,126282
20241010,120600,338150475995,3465,3445,3470,3445,191336
20241010,120500,337488538390,3450,3455,3460,3430,190304
20241010,120400,336832704640,3460,3460,3475,3455,108822
20241010,120300,336455676145,3460,3475,3480,3455,186561
20241010,120200,335808922290,3470,3455,3480,3450,220073
20241010,120100,335045441575,3450,3470,3470,3430,330758
20241010,120000,333905304610,3470,3475,3475,3455,324793
20241010,115900,332780765815,3475,3450,3480,3445,732472
20241010,115800,330242486500,3445,3420,3455,3415,357890
20241010,115700,329011429190,3420,3420,3425,3390,410471
20241010,115600,327612311605,3425,3425,3440,3420,420251
20241010,115500,326171059555,3425,3425,3425,3400,336677
20241010,115400,325021929770,3420,3420,3435,3400,535280
20241010,115300,323192397305,3415,3370,3420,3365,852146
20241010,115200,320288846560,3375,3380,3400,3365,862802
20241010,115100,317369204500,3380,3340,3380,3320,1086957
20241010,115000,313738644465,3345,3375,3375,3330,659615
20241010,114900,311532021620,3375,3385,3400,3335,981997
20241010,114800,308227554160,3390,3390,3405,3360,888022
20241010,114700,305220435540,3390,3475,3475,3370,1061338
20241010,114600,301596500620,3475,3450,3480,3445,704395
20241010,114500,299159613625,3455,3485,3500,3425,1237234
20241010,114400,294882965110,3485,3520,3530,3480,1085640
20241010,114300,291081017700,3520,3535,3540,3515,400752
20241010,114200,289666497765,3535,3565,3575,3515,812685
20241010,114100,286782478450,3560,3560,3575,3545,565137
20241010,114000,284769970960,3560,3590,3590,3530,934899
20241010,113900,281446903465,3585,3600,3600,3555,801824
20241010,113800,278576195990,3590,3620,3635,3585,1099802
20241010,113700,274607993465,3620,3680,3685,3610,1337910
20241010,113600,269725215210,3685,3695,3705,3680,526496
20241010,113500,267782421905,3695,3705,3720,3690,436252
20241010,113400,266166868855,3705,3730,3740,3700,682211
20241010,113300,263634359685,3730,3740,3745,3730,134800
20241010,113200,263130975160,3740,3745,3750,3740,38646
20241010,113100,262986281950,3745,3750,3750,3745,45735
20241010,113000,262814889320,3745,3740,3750,3735,57672
20241010,112900,262599166465,3745,3750,3755,3735,144455
20241010,112800,262058797570,3750,3750,3755,3740,73554
20241010,112700,261783408290,3745,3770,3770,3745,117077
20241010,112600,261343521650,3770,3760,3770,3750,76844
20241010,112500,261054606330,3755,3745,3760,3745,63108
20241010,112400,260817698920,3750,3760,3760,3740,194224
20241010,112300,260090041350,3755,3760,3765,3755,32160
20241010,112200,259969106445,3760,3770,3780,3755,75247
20241010,112100,259685493605,3770,3750,3770,3745,103533
20241010,112000,259296634795,3750,3755,3765,3735,165607
20241010,111900,258676186115,3760,3760,3780,3755,112429
20241010,111800,258252601965,3765,3765,3765,3750,110001
20241010,111700,257839309895,3760,3770,3775,3760,95208
20241010,111600,257480604740,3765,3795,3795,3765,134204
20241010,111500,256973826030,3795,3800,3800,3780,92864
20241010,111400,256621713530,3800,3775,3805,3770,343190
20241010,111300,255320150620,3775,3770,3785,3760,137704
20241010,111200,254800887850,3770,3765,3780,3760,128546
20241010,111100,254316255560,3765,3725,3770,3725,254040
20241010,111000,253363788035,3725,3745,3755,3725,462855
20241010,110900,251635186095,3745,3785,3785,3740,459186
20241010,110800,249912162845,3785,3795,3795,3775,58739
20241010,110700,249689998315,3795,3790,3795,3780,56968
20241010,110600,249474280370,3785,3795,3795,3780,65930
20241010,110500,249224665345,3795,3800,3800,3790,59618
20241010,110400,248998492480,3795,3800,3805,3790,79852
20241010,110300,248695200610,3795,3810,3810,3795,159537
20241010,110200,248088363680,3810,3765,3810,3760,233228
20241010,110100,247205319030,3770,3775,3780,3765,103806
20241010,110000,246814162815,3775,3785,3790,3770,109520
20241010,105900,246400570585,3785,3795,3795,3775,145517
20241010,105800,245849860520,3795,3795,3800,3790,39845
20241010,105700,245698687220,3795,3790,3800,3780,89505
20241010,105600,245359402030,3795,3800,3800,3785,77035
20241010,105500,245067125625,3800,3810,3810,3790,180488
20241010,105400,244380846915,3810,3795,3810,3785,258139
20241010,105300,243399932595,3800,3795,3800,3785,78064
20241010,105200,243103843840,3795,3785,3795,3780,63715
20241010,105100,242862474550,3785,3785,3790,3775,64690
20241010,105000,242617848485,3785,3785,3790,3765,99566
20241010,104900,242242015305,3785,3800,3800,3780,175863
20241010,104800,241575050085,3800,3790,3800,3785,142826
20241010,104700,241032769060,3785,3795,3800,3785,165795
20241010,104600,240404047295,3795,3765,3800,3750,631482
20241010,104500,238025904320,3760,3775,3780,3760,174716
20241010,104400,237367720000,3780,3775,3790,3775,115989
20241010,104300,236929288115,3775,3770,3785,3760,317831
20241010,104200,235732290875,3775,3810,3815,3770,433159
20241010,104100,234090588055,3815,3810,3815,3790,231066
20241010,104000,233211448130,3810,3785,3815,3780,240824
20241010,103900,232295225455,3785,3780,3805,3775,207982
20241010,103800,231506938235,3780,3785,3805,3780,363218
20241010,103700,230128798395,3790,3765,3795,3765,290831
20241010,103600,229028166925,3765,3790,3795,3765,377066
20241010,103500,227603721475,3785,3810,3815,3775,559275
20241010,103400,225484603035,3810,3805,3820,3795,614091
20241010,103300,223148536025,3800,3820,3835,3800,521532
20241010,103200,221158903495,3825,3845,3855,3810,800137
20241010,103100,218096658580,3850,3870,3895,3845,530740
20241010,103000,216043095095,3870,3865,3875,3860,292646
20241010,102900,214911701945,3870,3900,3905,3860,663654
20241010,102800,212339629120,3900,3905,3905,3885,301717
20241010,102700,211165513620,3905,3915,3930,3890,596015
20241010,102600,208836412280,3915,3945,3945,3910,453584
20241010,102500,207054380240,3945,3970,3975,3935,606995
20241010,102400,204656461785,3970,3965,3985,3955,338737
20241010,102300,203311614005,3965,3975,3990,3955,676499
20241010,102200,200621337560,3975,3965,3990,3960,965561
20241010,102100,196781701380,3965,3915,3965,3915,1229290
20241010,102000,191930527400,3920,3915,3920,3900,312784
20241010,101900,190706984250,3915,3895,3920,3890,419628
20241010,101800,189067599610,3895,3870,3905,3865,526247
20241010,101700,187018855160,3870,3850,3870,3840,174273
20241010,101600,186347441245,3850,3860,3870,3840,252960
20241010,101500,185372974725,3865,3875,3885,3860,199951
20241010,101400,184598931355,3880,3865,3885,3845,328883
20241010,101300,183330153855,3860,3875,3880,3850,282231
20241010,101200,182240827000,3870,3885,3890,3860,342464
20241010,101100,180914810500,3885,3915,3915,3885,324891
20241010,101000,179648534705,3915,3900,3925,3900,263963
20241010,100900,178616040500,3900,3930,3930,3890,486253
20241010,100800,176711753490,3930,3895,3930,3880,573153
20241010,100700,174470850335,3895,3910,3915,3890,357585
20241010,100600,173074337370,3910,3890,3920,3885,699992
20241010,100500,170341436080,3890,3870,3890,3865,661072
20241010,100400,167775747210,3870,3865,3870,3845,247372
20241010,100300,166821639625,3860,3870,3870,3845,368995
20241010,100200,165399300515,3870,3865,3890,3855,500730
20241010,100100,163462209190,3870,3875,3890,3860,376242
20241010,100000,162005319270,3875,3900,3905,3865,426491
20241010,095900,160350858425,3900,3890,3910,3860,805410
20241010,095800,157219287305,3885,3915,3930,3875,944118
20241010,095700,153536211935,3915,3945,3950,3905,875731
20241010,095600,150104224550,3945,3930,3965,3900,1275020
20241010,095500,145094062695,3940,3890,3945,3880,1295764
20241010,095400,140021684700,3885,3850,3895,3845,910631
20241010,095300,136494630525,3845,3860,3865,3835,593169
20241010,095200,134211902910,3860,3815,3860,3805,782642
20241010,095100,131213160620,3820,3825,3855,3790,1228088
20241010,095000,126508958540,3820,3805,3845,3800,1166828
20241010,094900,122046541725,3800,3780,3805,3770,1330244
20241010,094800,117003520065,3780,3740,3785,3730,848074
20241010,094700,113816409230,3735,3715,3750,3710,473001
20241010,094600,112049470015,3720,3695,3745,3695,686599
20241010,094500,109488925725,3695,3715,3725,3690,669765
20241010,094400,107010288385,3710,3715,3750,3695,1012044
20241010,094300,103236569815,3715,3695,3740,3695,1008487
20241010,094200,99484248965,3695,3695,3735,3690,1446732
20241010,094100,94114821350,3695,3655,3700,3650,1636937
20241010,094000,88089613440,3655,3650,3655,3620,357360
20241010,093900,86788525210,3650,3640,3650,3600,745630
20241010,093800,84075495850,3645,3620,3650,3620,657019
20241010,093700,81684839735,3620,3615,3630,3595,383565
20241010,093600,80297654860,3605,3575,3620,3575,749284
20241010,093500,77596133275,3580,3575,3580,3565,65913
20241010,093400,77360816735,3570,3590,3600,3565,152498
20241010,093300,76814888940,3590,3585,3605,3575,379354
20241010,093200,75451525045,3585,3580,3605,3575,411069
20241010,093100,73975090555,3575,3565,3580,3540,144726
20241010,093000,73459520585,3560,3535,3575,3525,233488
20241010,092900,72629515615,3535,3535,3550,3530,153992
20241010,092800,72084126110,3540,3550,3550,3520,354185
20241010,092700,70833207705,3545,3550,3570,3545,232612
20241010,092600,70006719770,3550,3560,3565,3540,335593
20241010,092500,68814943500,3560,3585,3590,3560,224367
20241010,092400,68013663005,3585,3565,3590,3565,183986
20241010,092300,67355872155,3565,3585,3595,3560,256617
20241010,092200,66438332920,3585,3610,3615,3555,643447
20241010,092100,64135774070,3615,3625,3640,3595,592201
20241010,092000,61991056190,3625,3585,3625,3580,830065
20241010,091900,59000845770,3585,3580,3585,3570,230056
20241010,091800,58178572525,3575,3590,3595,3570,217788
20241010,091700,57398936860,3585,3590,3600,3560,375461
20241010,091600,56054745375,3590,3595,3620,3590,240053
20241010,091500,55189585980,3595,3630,3640,3580,494167
20241010,091400,53406853935,3630,3605,3640,3585,584419
20241010,091300,51291103585,3615,3610,3635,3565,721286
20241010,091200,48688761090,3610,3580,3635,3565,846927
20241010,091100,45633917110,3575,3530,3580,3525,369536
20241010,091000,44320441375,3530,3570,3570,3520,494423
20241010,090900,42569112420,3560,3565,3600,3555,637002
20241010,090800,40287989035,3570,3530,3570,3525,523195
20241010,090700,38430943930,3530,3530,3545,3520,487862
20241010,090600,36707660660,3520,3540,3565,3485,1028316
20241010,090500,33087014240,3540,3670,3675,3540,1339879
20241010,090400,28232067680,3670,3525,3675,3515,2136747
20241010,090300,20516393150,3535,3590,3630,3500,1878642
20241010,090200,13837705015,3600,3680,3745,3585,3765081
20241010,090100,0,3200,3200,3200,3200,0
20241010,090000,0,3200,3200,3200,3200,0