stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,185600,84068970,2125,2125,2125,2125,1542
20241022,185500,84068970,2125,2125,2125,2125,0
20241022,185400,84068970,2125,2125,2125,2125,0
20241022,185300,84068970,2125,2125,2125,2125,0
20241022,185200,84068970,2125,2125,2125,2125,0
20241022,185100,84068970,2125,2125,2125,2125,0
20241022,185000,84068970,2125,2125,2125,2125,0
20241022,184900,84068970,2125,2125,2125,2125,0
20241022,184800,84068970,2125,2125,2125,2125,0
20241022,184700,84068970,2125,2125,2125,2125,0
20241022,184600,84068970,2125,2125,2125,2125,0
20241022,184500,84068970,2125,2125,2125,2125,0
20241022,184400,84068970,2125,2125,2125,2125,0
20241022,184300,84068970,2125,2125,2125,2125,0
20241022,184200,84068970,2125,2125,2125,2125,0
20241022,184100,84068970,2125,2125,2125,2125,0
20241022,184000,84068970,2125,2125,2125,2125,0
20241022,183900,84068970,2125,2125,2125,2125,0
20241022,183800,84068970,2125,2125,2125,2125,0
20241022,183700,84068970,2125,2125,2125,2125,0
20241022,183600,84068970,2125,2125,2125,2125,0
20241022,183500,84068970,2125,2125,2125,2125,0
20241022,183400,84068970,2125,2125,2125,2125,0
20241022,183300,84068970,2125,2125,2125,2125,0
20241022,183200,84068970,2125,2125,2125,2125,0
20241022,183100,84068970,2125,2125,2125,2125,0
20241022,183000,84068970,2125,2125,2125,2125,0
20241022,182900,84068970,2125,2125,2125,2125,0
20241022,182800,84068970,2125,2125,2125,2125,0
20241022,182700,84068970,2125,2125,2125,2125,0
20241022,182600,84068970,2125,2125,2125,2125,1542
20241022,182500,84068970,2125,2125,2125,2125,0
20241022,182400,84068970,2125,2125,2125,2125,0
20241022,182300,84068970,2125,2125,2125,2125,0
20241022,182200,84068970,2125,2125,2125,2125,0
20241022,182100,84068970,2125,2125,2125,2125,0
20241022,182000,84068970,2125,2125,2125,2125,0
20241022,181900,84068970,2125,2125,2125,2125,0
20241022,181800,84068970,2125,2125,2125,2125,0
20241022,181700,84068970,2125,2125,2125,2125,0
20241022,181600,84068970,2125,2125,2125,2125,0
20241022,181500,84068970,2125,2125,2125,2125,0
20241022,181400,84068970,2125,2125,2125,2125,0
20241022,181300,84068970,2125,2125,2125,2125,0
20241022,181200,84068970,2125,2125,2125,2125,0
20241022,181100,84068970,2125,2125,2125,2125,0
20241022,181000,84068970,2125,2125,2125,2125,0
20241022,180900,84068970,2125,2125,2125,2125,0
20241022,180800,84068970,2125,2125,2125,2125,0
20241022,180700,84068970,2125,2125,2125,2125,0
20241022,180600,84068970,2125,2125,2125,2125,0
20241022,180500,84068970,2125,2125,2125,2125,0
20241022,180400,84068970,2125,2125,2125,2125,0
20241022,180300,84068970,2125,2125,2125,2125,0
20241022,180200,84068970,2125,2125,2125,2125,0
20241022,180100,84068970,2125,2125,2125,2125,0
20241022,180000,84068970,2125,2125,2125,2125,0
20241022,175900,84068970,2125,2125,2125,2125,0
20241022,175800,84068970,2125,2125,2125,2125,0
20241022,175700,84068970,2125,2125,2125,2125,0
20241022,175600,84068970,2125,2125,2125,2125,1542
20241022,175500,84068970,2125,2125,2125,2125,0
20241022,175400,84068970,2125,2125,2125,2125,0
20241022,175300,84068970,2125,2125,2125,2125,0
20241022,175200,84068970,2125,2125,2125,2125,0
20241022,175100,84068970,2125,2125,2125,2125,0
20241022,175000,84068970,2125,2125,2125,2125,0
20241022,174900,84068970,2125,2125,2125,2125,0
20241022,174800,84068970,2125,2125,2125,2125,0
20241022,174700,84068970,2125,2125,2125,2125,0
20241022,174600,84068970,2125,2125,2125,2125,0
20241022,174500,84068970,2125,2125,2125,2125,0
20241022,174400,84068970,2125,2125,2125,2125,0
20241022,174300,84068970,2125,2125,2125,2125,0
20241022,174200,84068970,2125,2125,2125,2125,0
20241022,174100,84068970,2125,2125,2125,2125,0
20241022,174000,84068970,2125,2125,2125,2125,0
20241022,173900,84068970,2125,2125,2125,2125,0
20241022,173800,84068970,2125,2125,2125,2125,0
20241022,173700,84068970,2125,2125,2125,2125,0
20241022,173600,84068970,2125,2125,2125,2125,0
20241022,173500,84068970,2125,2125,2125,2125,0
20241022,173400,84068970,2125,2125,2125,2125,0
20241022,173300,84068970,2125,2125,2125,2125,0
20241022,173200,84068970,2125,2125,2125,2125,0
20241022,173100,84068970,2125,2125,2125,2125,0
20241022,173000,84068970,2125,2125,2125,2125,0
20241022,172900,84068970,2125,2125,2125,2125,0
20241022,172800,84068970,2125,2125,2125,2125,0
20241022,172700,84068970,2125,2125,2125,2125,0
20241022,172600,84068970,2125,2125,2125,2125,1542
20241022,172500,84068970,2125,2125,2125,2125,0
20241022,172400,84068970,2125,2125,2125,2125,0
20241022,172300,84068970,2125,2125,2125,2125,0
20241022,172200,84068970,2125,2125,2125,2125,0
20241022,172100,84068970,2125,2125,2125,2125,0
20241022,172000,84068970,2125,2125,2125,2125,0
20241022,171900,84068970,2125,2125,2125,2125,0
20241022,171800,84068970,2125,2125,2125,2125,0
20241022,171700,84068970,2125,2125,2125,2125,0
20241022,171600,84068970,2125,2125,2125,2125,0
20241022,171500,84068970,2125,2125,2125,2125,0
20241022,171400,84068970,2125,2125,2125,2125,0
20241022,171300,84068970,2125,2125,2125,2125,0
20241022,171200,84068970,2125,2125,2125,2125,0
20241022,171100,84068970,2125,2125,2125,2125,0
20241022,171000,84068970,2125,2125,2125,2125,0
20241022,170900,84068970,2125,2125,2125,2125,0
20241022,170800,84068970,2125,2125,2125,2125,0
20241022,170700,84068970,2125,2125,2125,2125,0
20241022,170600,84068970,2125,2125,2125,2125,0
20241022,170500,84068970,2125,2125,2125,2125,0
20241022,170400,84068970,2125,2125,2125,2125,0
20241022,170300,84068970,2125,2125,2125,2125,0
20241022,170200,84068970,2125,2125,2125,2125,0
20241022,170100,84068970,2125,2125,2125,2125,0
20241022,170000,84068970,2125,2125,2125,2125,0
20241022,165900,84068970,2125,2125,2125,2125,0
20241022,165800,84068970,2125,2125,2125,2125,0
20241022,165700,84068970,2125,2125,2125,2125,0
20241022,165600,84068970,2125,2125,2125,2125,1542
20241022,165500,84068970,2125,2125,2125,2125,0
20241022,165400,84068970,2125,2125,2125,2125,0
20241022,165300,84068970,2125,2125,2125,2125,0
20241022,165200,84068970,2125,2125,2125,2125,0
20241022,165100,84068970,2125,2125,2125,2125,0
20241022,165000,84068970,2125,2125,2125,2125,0
20241022,164900,84068970,2125,2125,2125,2125,0
20241022,164800,84068970,2125,2125,2125,2125,0
20241022,164700,84068970,2125,2125,2125,2125,0
20241022,164600,84068970,2125,2125,2125,2125,0
20241022,164500,84068970,2125,2125,2125,2125,0
20241022,164400,84068970,2125,2125,2125,2125,0
20241022,164300,84068970,2125,2125,2125,2125,0
20241022,164200,84068970,2125,2125,2125,2125,0
20241022,164100,84068970,2125,2125,2125,2125,0
20241022,164000,84068970,2125,2125,2125,2125,0
20241022,163900,84068970,2125,2125,2125,2125,0
20241022,163800,84068970,2125,2125,2125,2125,0
20241022,163700,84068970,2125,2125,2125,2125,0
20241022,163600,84068970,2125,2125,2125,2125,0
20241022,163500,84068970,2125,2125,2125,2125,0
20241022,163400,84068970,2125,2125,2125,2125,0
20241022,163300,84068970,2125,2125,2125,2125,0
20241022,163200,84068970,2125,2125,2125,2125,0
20241022,163100,84068970,2125,2125,2125,2125,0
20241022,163000,84068970,2125,2125,2125,2125,0
20241022,162900,84068970,2125,2125,2125,2125,0
20241022,162800,84068970,2125,2125,2125,2125,0
20241022,162700,84068970,2125,2125,2125,2125,0
20241022,162600,84068970,2125,2125,2125,2125,1542
20241022,162500,84068970,2125,2125,2125,2125,0
20241022,162400,84068970,2125,2125,2125,2125,0
20241022,162300,84068970,2125,2125,2125,2125,0
20241022,162200,84068970,2125,2125,2125,2125,0
20241022,162100,84068970,2125,2125,2125,2125,0
20241022,162000,84068970,2125,2125,2125,2125,0
20241022,161900,84068970,2125,2125,2125,2125,0
20241022,161800,84068970,2125,2125,2125,2125,0
20241022,161700,84068970,2125,2125,2125,2125,0
20241022,161600,84068970,2125,2125,2125,2125,0
20241022,161500,84068970,2125,2125,2125,2125,0
20241022,161400,84068970,2125,2125,2125,2125,0
20241022,161300,84068970,2125,2125,2125,2125,0
20241022,161200,84068970,2125,2125,2125,2125,0
20241022,161100,84068970,2125,2125,2125,2125,0
20241022,161000,84068970,2125,2125,2125,2125,0
20241022,160900,84068970,2125,2125,2125,2125,0
20241022,160800,84068970,2125,2125,2125,2125,0
20241022,160700,84068970,2125,2125,2125,2125,0
20241022,160600,84068970,2125,2125,2125,2125,0
20241022,160500,84068970,2125,2125,2125,2125,0
20241022,160400,84068970,2125,2125,2125,2125,0
20241022,160300,84068970,2125,2125,2125,2125,0
20241022,160200,84068970,2125,2125,2125,2125,0
20241022,160100,84068970,2125,2125,2125,2125,0
20241022,160000,84068970,2125,2125,2125,2125,0
20241022,155900,84068970,2125,2125,2125,2125,0
20241022,155800,84068970,2125,2125,2125,2125,0
20241022,155700,84068970,2125,2125,2125,2125,0
20241022,155600,84068970,2125,2125,2125,2125,1542
20241022,155500,84068970,2125,2125,2125,2125,0
20241022,155400,84068970,2125,2125,2125,2125,0
20241022,155300,84068970,2125,2125,2125,2125,0
20241022,155200,84068970,2125,2125,2125,2125,0
20241022,155100,84068970,2125,2125,2125,2125,0
20241022,155000,84068970,2125,2125,2125,2125,0
20241022,154900,84068970,2125,2125,2125,2125,0
20241022,154800,84068970,2125,2125,2125,2125,0
20241022,154700,84068970,2125,2125,2125,2125,0
20241022,154600,84068970,2125,2125,2125,2125,0
20241022,154500,84068970,2125,2125,2125,2125,0
20241022,154400,84068970,2125,2125,2125,2125,0
20241022,154300,84068970,2125,2125,2125,2125,0
20241022,154200,84068970,2125,2125,2125,2125,0
20241022,154100,84068970,2125,2125,2125,2125,0
20241022,154000,84068970,2125,2125,2125,2125,0
20241022,153900,84068970,2125,2125,2125,2125,0
20241022,153800,84068970,2125,2125,2125,2125,0
20241022,153700,84068970,2125,2125,2125,2125,0
20241022,153600,84068970,2125,2125,2125,2125,0
20241022,153500,84068970,2125,2125,2125,2125,0
20241022,153400,84068970,2125,2125,2125,2125,0
20241022,153300,84068970,2125,2125,2125,2125,0
20241022,153200,84068970,2125,2125,2125,2125,0
20241022,153100,84068970,2125,2125,2125,2125,0
20241022,153000,84068970,2125,2125,2125,2125,1542
20241022,152900,80792220,2135,2135,2135,2135,0
20241022,152800,80792220,2135,2135,2135,2135,0
20241022,152700,80792220,2135,2135,2135,2135,0
20241022,152600,80792220,2135,2135,2135,2135,0
20241022,152500,80792220,2135,2135,2135,2135,0
20241022,152400,80792220,2135,2135,2135,2135,0
20241022,152300,80792220,2135,2135,2135,2135,0
20241022,152200,80792220,2135,2135,2135,2135,0
20241022,152100,80792220,2135,2135,2135,2135,0
20241022,152000,80792220,2135,2135,2135,2135,0
20241022,151900,80792220,2135,2135,2135,2135,0
20241022,151800,80792220,2135,2135,2135,2135,0
20241022,151700,80792220,2135,2135,2135,2135,0
20241022,151600,80792220,2135,2135,2135,2135,0
20241022,151500,80792220,2135,2135,2135,2135,0
20241022,151400,80792220,2135,2135,2135,2135,4
20241022,151300,80783680,2135,2135,2135,2135,0
20241022,151200,80783680,2135,2135,2135,2135,0
20241022,151100,80783680,2135,2135,2135,2135,35
20241022,151000,80708955,2135,2135,2135,2135,1
20241022,150900,80706820,2135,2135,2135,2135,200
20241022,150800,80279820,2135,2135,2135,2135,0
20241022,150700,80279820,2135,2135,2135,2135,0
20241022,150600,80279820,2135,2135,2135,2135,0
20241022,150500,80279820,2135,2135,2135,2135,0
20241022,150400,80279820,2135,2135,2135,2135,0
20241022,150300,80279820,2135,2135,2135,2135,1
20241022,150200,80277685,2135,2135,2135,2135,0
20241022,150100,80277685,2135,2135,2135,2135,1
20241022,150000,80275550,2135,2135,2135,2135,0
20241022,145900,80275550,2135,2135,2135,2135,0
20241022,145800,80275550,2135,2135,2135,2135,0
20241022,145700,80275550,2135,2135,2135,2135,0
20241022,145600,80275550,2135,2135,2135,2135,0
20241022,145500,80275550,2135,2135,2135,2135,0
20241022,145400,80275550,2135,2135,2135,2135,0
20241022,145300,80275550,2135,2135,2135,2135,0
20241022,145200,80275550,2135,2135,2135,2135,0
20241022,145100,80275550,2135,2135,2135,2135,0
20241022,145000,80275550,2135,2135,2135,2135,0
20241022,144900,80275550,2135,2135,2135,2135,0
20241022,144800,80275550,2135,2135,2135,2135,0
20241022,144700,80275550,2135,2135,2135,2135,0
20241022,144600,80275550,2135,2135,2135,2135,0
20241022,144500,80275550,2135,2135,2135,2135,0
20241022,144400,80275550,2135,2135,2135,2135,0
20241022,144300,80275550,2135,2135,2135,2135,0
20241022,144200,80275550,2135,2135,2135,2135,0
20241022,144100,80275550,2135,2135,2135,2135,0
20241022,144000,80275550,2135,2135,2135,2135,2
20241022,143900,80271280,2135,2135,2135,2135,0
20241022,143800,80271280,2135,2135,2135,2135,0
20241022,143700,80271280,2135,2135,2135,2135,0
20241022,143600,80271280,2135,2135,2135,2135,0
20241022,143500,80271280,2135,2135,2135,2135,0
20241022,143400,80271280,2135,2135,2135,2135,0
20241022,143300,80271280,2135,2135,2135,2135,0
20241022,143200,80271280,2135,2135,2135,2135,1
20241022,143100,80269145,2130,2130,2130,2130,300
20241022,143000,79630145,2130,2130,2130,2130,0
20241022,142900,79630145,2130,2130,2130,2130,33
20241022,142800,79559855,2135,2135,2135,2135,0
20241022,142700,79559855,2135,2135,2135,2135,0
20241022,142600,79559855,2135,2135,2135,2135,0
20241022,142500,79559855,2135,2135,2135,2135,0
20241022,142400,79559855,2135,2135,2135,2135,0
20241022,142300,79559855,2135,2135,2135,2135,23
20241022,142200,79510750,2135,2135,2135,2135,0
20241022,142100,79510750,2135,2135,2135,2135,0
20241022,142000,79510750,2135,2135,2135,2135,0
20241022,141900,79510750,2135,2135,2135,2135,0
20241022,141800,79510750,2135,2135,2135,2135,0
20241022,141700,79510750,2135,2135,2135,2135,0
20241022,141600,79510750,2135,2135,2135,2135,0
20241022,141500,79510750,2135,2135,2135,2135,0
20241022,141400,79510750,2135,2135,2135,2135,0
20241022,141300,79510750,2135,2135,2135,2135,0
20241022,141200,79510750,2135,2135,2135,2135,0
20241022,141100,79510750,2135,2135,2135,2135,0
20241022,141000,79510750,2135,2135,2135,2135,0
20241022,140900,79510750,2135,2135,2135,2135,0
20241022,140800,79510750,2135,2135,2135,2135,0
20241022,140700,79510750,2135,2135,2135,2135,0
20241022,140600,79510750,2135,2135,2135,2135,0
20241022,140500,79510750,2135,2135,2135,2135,3
20241022,140400,79504345,2130,2130,2130,2130,0
20241022,140300,79504345,2130,2130,2130,2130,0
20241022,140200,79504345,2130,2130,2130,2130,0
20241022,140100,79504345,2130,2130,2130,2130,0
20241022,140000,79504345,2130,2130,2130,2130,0
20241022,135900,79504345,2130,2130,2130,2130,0
20241022,135800,79504345,2130,2135,2135,2130,1564
20241022,135700,76165525,2135,2135,2135,2135,0
20241022,135600,76165525,2135,2135,2135,2135,0
20241022,135500,76165525,2135,2135,2135,2135,0
20241022,135400,76165525,2135,2135,2135,2135,1
20241022,135300,76163390,2135,2135,2135,2135,0
20241022,135200,76163390,2135,2135,2135,2135,0
20241022,135100,76163390,2135,2135,2135,2135,0
20241022,135000,76163390,2135,2135,2135,2135,1
20241022,134900,76161255,2135,2135,2135,2135,0
20241022,134800,76161255,2135,2135,2135,2135,0
20241022,134700,76161255,2135,2135,2135,2135,1
20241022,134600,76159120,2130,2130,2130,2130,0
20241022,134500,76159120,2130,2130,2130,2130,0
20241022,134400,76159120,2130,2130,2130,2130,0
20241022,134300,76159120,2130,2130,2130,2130,0
20241022,134200,76159120,2130,2135,2135,2130,1064
20241022,134100,73887800,2135,2135,2135,2135,0
20241022,134000,73887800,2135,2135,2135,2135,0
20241022,133900,73887800,2135,2135,2135,2135,0
20241022,133800,73887800,2135,2135,2135,2135,0
20241022,133700,73887800,2135,2135,2135,2135,0
20241022,133600,73887800,2135,2135,2135,2135,0
20241022,133500,73887800,2135,2135,2135,2135,0
20241022,133400,73887800,2135,2135,2135,2135,0
20241022,133300,73887800,2135,2135,2135,2135,0
20241022,133200,73887800,2135,2135,2135,2135,1
20241022,133100,73885665,2135,2135,2135,2135,0
20241022,133000,73885665,2135,2135,2135,2135,0
20241022,132900,73885665,2135,2135,2135,2135,0
20241022,132800,73885665,2135,2135,2135,2135,0
20241022,132700,73885665,2135,2135,2135,2135,0
20241022,132600,73885665,2135,2135,2135,2135,0
20241022,132500,73885665,2135,2135,2135,2135,0
20241022,132400,73885665,2135,2135,2135,2135,0
20241022,132300,73885665,2135,2135,2135,2135,0
20241022,132200,73885665,2135,2135,2135,2135,8
20241022,132100,73868585,2130,2130,2130,2130,0
20241022,132000,73868585,2130,2135,2135,2130,1064
20241022,131900,71597265,2135,2135,2135,2135,0
20241022,131800,71597265,2135,2135,2135,2135,5
20241022,131700,71586590,2135,2135,2135,2130,210
20241022,131600,71138290,2130,2130,2130,2130,0
20241022,131500,71138290,2130,2130,2130,2130,0
20241022,131400,71138290,2130,2130,2130,2130,0
20241022,131300,71138290,2130,2130,2130,2130,0
20241022,131200,71138290,2130,2130,2130,2130,0
20241022,131100,71138290,2130,2130,2130,2130,0
20241022,131000,71138290,2130,2130,2130,2130,0
20241022,130900,71138290,2130,2130,2130,2130,2
20241022,130800,71134030,2130,2130,2130,2130,0
20241022,130700,71134030,2130,2130,2130,2130,0
20241022,130600,71134030,2130,2130,2130,2130,0
20241022,130500,71134030,2130,2130,2130,2130,0
20241022,130400,71134030,2130,2130,2130,2130,0
20241022,130300,71134030,2130,2130,2130,2130,1
20241022,130200,71131900,2130,2130,2130,2130,0
20241022,130100,71131900,2130,2130,2130,2130,0
20241022,130000,71131900,2130,2130,2130,2130,0
20241022,125900,71131900,2130,2130,2130,2130,0
20241022,125800,71131900,2130,2130,2130,2130,0
20241022,125700,71131900,2130,2130,2130,2130,0
20241022,125600,71131900,2130,2130,2130,2130,0
20241022,125500,71131900,2130,2130,2130,2130,0
20241022,125400,71131900,2130,2125,2130,2125,2
20241022,125300,71127645,2135,2135,2135,2135,0
20241022,125200,71127645,2135,2135,2135,2135,0
20241022,125100,71127645,2135,2135,2135,2135,0
20241022,125000,71127645,2135,2135,2135,2135,0
20241022,124900,71127645,2135,2135,2135,2135,0
20241022,124800,71127645,2135,2135,2135,2135,0
20241022,124700,71127645,2135,2135,2135,2135,0
20241022,124600,71127645,2135,2135,2135,2135,0
20241022,124500,71127645,2135,2135,2135,2135,0
20241022,124400,71127645,2135,2135,2135,2135,0
20241022,124300,71127645,2135,2135,2135,2135,0
20241022,124200,71127645,2135,2135,2135,2135,0
20241022,124100,71127645,2135,2135,2135,2135,0
20241022,124000,71127645,2135,2135,2135,2135,0
20241022,123900,71127645,2135,2135,2135,2135,0
20241022,123800,71127645,2135,2135,2135,2135,0
20241022,123700,71127645,2135,2135,2135,2135,0
20241022,123600,71127645,2135,2135,2135,2135,0
20241022,123500,71127645,2135,2135,2135,2135,0
20241022,123400,71127645,2135,2135,2135,2135,0
20241022,123300,71127645,2135,2135,2135,2135,0
20241022,123200,71127645,2135,2135,2135,2135,0
20241022,123100,71127645,2135,2135,2135,2135,0
20241022,123000,71127645,2135,2135,2135,2135,2
20241022,122900,71123375,2140,2140,2140,2140,0
20241022,122800,71123375,2140,2140,2140,2140,0
20241022,122700,71123375,2140,2135,2140,2135,20
20241022,122600,71080655,2130,2130,2130,2130,0
20241022,122500,71080655,2130,2130,2130,2130,1
20241022,122400,71078525,2130,2130,2130,2130,0
20241022,122300,71078525,2130,2130,2130,2130,0
20241022,122200,71078525,2130,2130,2130,2130,0
20241022,122100,71078525,2130,2130,2130,2130,3
20241022,122000,71072135,2130,2130,2130,2130,0
20241022,121900,71072135,2130,2130,2130,2130,0
20241022,121800,71072135,2130,2130,2130,2130,0
20241022,121700,71072135,2130,2130,2130,2130,0
20241022,121600,71072135,2130,2130,2130,2130,0
20241022,121500,71072135,2130,2130,2130,2130,0
20241022,121400,71072135,2130,2130,2130,2130,1
20241022,121300,71070005,2135,2135,2135,2135,0
20241022,121200,71070005,2135,2135,2135,2135,0
20241022,121100,71070005,2135,2135,2135,2135,0
20241022,121000,71070005,2135,2135,2135,2135,0
20241022,120900,71070005,2135,2135,2135,2135,0
20241022,120800,71070005,2135,2135,2135,2135,0
20241022,120700,71070005,2135,2135,2135,2135,0
20241022,120600,71070005,2135,2135,2135,2135,50
20241022,120500,70963255,2130,2130,2130,2130,50
20241022,120400,70856755,2130,2130,2130,2130,0
20241022,120300,70856755,2130,2130,2130,2130,350
20241022,120200,70111255,2115,2115,2115,2115,0
20241022,120100,70111255,2115,2115,2115,2115,0
20241022,120000,70111255,2115,2115,2115,2115,0
20241022,115900,70111255,2115,2125,2125,2115,5038
20241022,115800,59431700,2135,2135,2135,2135,20
20241022,115700,59389000,2135,2135,2135,2135,0
20241022,115600,59389000,2135,2135,2135,2135,0
20241022,115500,59389000,2135,2135,2135,2135,1
20241022,115400,59386865,2125,2125,2125,2125,0
20241022,115300,59386865,2125,2125,2125,2125,0
20241022,115200,59386865,2125,2125,2125,2125,0
20241022,115100,59386865,2125,2125,2125,2125,0
20241022,115000,59386865,2125,2125,2125,2125,0
20241022,114900,59386865,2125,2130,2130,2125,704
20241022,114800,57890630,2130,2130,2130,2130,10
20241022,114700,57869330,2130,2130,2130,2130,0
20241022,114600,57869330,2130,2130,2130,2130,0
20241022,114500,57869330,2130,2130,2130,2130,0
20241022,114400,57869330,2130,2130,2130,2130,0
20241022,114300,57869330,2130,2130,2130,2130,0
20241022,114200,57869330,2130,2130,2130,2130,0
20241022,114100,57869330,2130,2130,2130,2130,0
20241022,114000,57869330,2130,2130,2130,2130,0
20241022,113900,57869330,2130,2130,2130,2130,0
20241022,113800,57869330,2130,2130,2130,2130,0
20241022,113700,57869330,2130,2130,2130,2130,0
20241022,113600,57869330,2130,2130,2130,2130,0
20241022,113500,57869330,2130,2125,2130,2125,141
20241022,113400,57569700,2130,2130,2130,2130,0
20241022,113300,57569700,2130,2130,2130,2130,0
20241022,113200,57569700,2130,2130,2130,2130,1
20241022,113100,57567570,2130,2130,2130,2130,0
20241022,113000,57567570,2130,2130,2130,2130,0
20241022,112900,57567570,2130,2130,2130,2130,0
20241022,112800,57567570,2130,2130,2130,2130,0
20241022,112700,57567570,2130,2130,2130,2130,0
20241022,112600,57567570,2130,2130,2130,2130,1
20241022,112500,57565440,2130,2130,2130,2130,0
20241022,112400,57565440,2130,2130,2130,2130,533
20241022,112300,56430150,2130,2130,2130,2130,0
20241022,112200,56430150,2130,2130,2130,2130,3
20241022,112100,56423760,2130,2130,2130,2130,0
20241022,112000,56423760,2130,2130,2130,2130,0
20241022,111900,56423760,2130,2130,2130,2130,0
20241022,111800,56423760,2130,2130,2130,2130,0
20241022,111700,56423760,2130,2130,2130,2130,0
20241022,111600,56423760,2130,2130,2130,2130,1
20241022,111500,56421630,2135,2135,2135,2135,0
20241022,111400,56421630,2135,2135,2135,2135,0
20241022,111300,56421630,2135,2135,2135,2135,0
20241022,111200,56421630,2135,2135,2135,2135,1
20241022,111100,56419495,2130,2130,2130,2130,64
20241022,111000,56283175,2135,2135,2135,2135,2
20241022,110900,56278905,2135,2135,2135,2135,1
20241022,110800,56276770,2130,2130,2130,2130,0
20241022,110700,56276770,2130,2130,2130,2130,0
20241022,110600,56276770,2130,2130,2130,2130,0
20241022,110500,56276770,2130,2130,2130,2130,0
20241022,110400,56276770,2130,2130,2130,2130,0
20241022,110300,56276770,2130,2130,2130,2130,869
20241022,110200,54425800,2130,2130,2130,2130,5
20241022,110100,54415150,2130,2130,2130,2130,0
20241022,110000,54415150,2130,2130,2130,2130,0
20241022,105900,54415150,2130,2130,2130,2130,0
20241022,105800,54415150,2130,2130,2130,2130,0
20241022,105700,54415150,2130,2130,2130,2130,0
20241022,105600,54415150,2130,2130,2130,2130,0
20241022,105500,54415150,2130,2130,2130,2130,192
20241022,105400,54006190,2130,2130,2130,2130,0
20241022,105300,54006190,2130,2130,2130,2130,0
20241022,105200,54006190,2130,2130,2130,2130,0
20241022,105100,54006190,2130,2130,2130,2130,1
20241022,105000,54004060,2125,2125,2125,2125,0
20241022,104900,54004060,2125,2125,2125,2125,0
20241022,104800,54004060,2125,2125,2125,2125,317
20241022,104700,53330435,2125,2125,2125,2125,0
20241022,104600,53330435,2125,2125,2125,2125,0
20241022,104500,53330435,2125,2125,2125,2125,0
20241022,104400,53330435,2125,2125,2125,2125,10
20241022,104300,53309185,2130,2130,2130,2130,0
20241022,104200,53309185,2130,2130,2130,2130,9
20241022,104100,53290015,2130,2130,2130,2130,0
20241022,104000,53290015,2130,2130,2130,2130,1
20241022,103900,53287885,2130,2130,2130,2130,0
20241022,103800,53287885,2130,2130,2130,2130,0
20241022,103700,53287885,2130,2130,2130,2130,0
20241022,103600,53287885,2130,2130,2130,2130,0
20241022,103500,53287885,2130,2130,2130,2130,0
20241022,103400,53287885,2130,2130,2130,2130,20
20241022,103300,53245285,2130,2130,2130,2130,0
20241022,103200,53245285,2130,2130,2130,2130,75
20241022,103100,53085535,2125,2125,2125,2125,93
20241022,103000,52887910,2125,2125,2125,2125,0
20241022,102900,52887910,2125,2130,2130,2125,809
20241022,102800,51168750,2130,2130,2130,2130,0
20241022,102700,51168750,2130,2130,2130,2130,0
20241022,102600,51168750,2130,2130,2130,2130,100
20241022,102500,50955750,2130,2130,2130,2130,0
20241022,102400,50955750,2130,2130,2130,2130,0
20241022,102300,50955750,2130,2130,2130,2130,0
20241022,102200,50955750,2130,2135,2135,2130,48
20241022,102100,50853280,2135,2135,2135,2135,0
20241022,102000,50853280,2135,2135,2135,2135,0
20241022,101900,50853280,2135,2135,2135,2135,0
20241022,101800,50853280,2135,2135,2135,2135,0
20241022,101700,50853280,2135,2135,2135,2135,0
20241022,101600,50853280,2135,2135,2135,2135,0
20241022,101500,50853280,2135,2135,2135,2135,0
20241022,101400,50853280,2135,2135,2135,2135,0
20241022,101300,50853280,2135,2135,2135,2135,100
20241022,101200,50639780,2135,2135,2135,2135,4
20241022,101100,50631240,2135,2135,2135,2135,0
20241022,101000,50631240,2135,2135,2135,2135,0
20241022,100900,50631240,2135,2135,2135,2135,0
20241022,100800,50631240,2135,2135,2135,2135,1
20241022,100700,50629105,2125,2125,2125,2125,0
20241022,100600,50629105,2125,2125,2125,2125,0
20241022,100500,50629105,2125,2125,2125,2125,0
20241022,100400,50629105,2125,2125,2125,2125,0
20241022,100300,50629105,2125,2125,2125,2125,0
20241022,100200,50629105,2125,2125,2125,2125,316
20241022,100100,49957605,2125,2130,2130,2125,500
20241022,100000,48895035,2130,2130,2130,2130,1
20241022,095900,48892905,2130,2130,2130,2130,0
20241022,095800,48892905,2130,2130,2130,2130,0
20241022,095700,48892905,2130,2130,2130,2130,242
20241022,095600,48377445,2130,2130,2130,2130,1073
20241022,095500,46091955,2135,2135,2135,2135,0
20241022,095400,46091955,2135,2135,2135,2135,0
20241022,095300,46091955,2135,2135,2135,2135,0
20241022,095200,46091955,2135,2135,2135,2135,0
20241022,095100,46091955,2135,2135,2135,2135,0
20241022,095000,46091955,2135,2135,2135,2135,1
20241022,094900,46089820,2130,2130,2130,2130,0
20241022,094800,46089820,2130,2130,2130,2130,0
20241022,094700,46089820,2130,2130,2130,2130,0
20241022,094600,46089820,2130,2130,2130,2130,0
20241022,094500,46089820,2130,2130,2130,2130,0
20241022,094400,46089820,2130,2130,2130,2130,57
20241022,094300,45968410,2130,2130,2130,2130,0
20241022,094200,45968410,2130,2140,2140,2130,3005
20241022,094100,39562640,2135,2135,2135,2135,0
20241022,094000,39562640,2135,2135,2135,2135,1
20241022,093900,39560505,2140,2140,2140,2140,0
20241022,093800,39560505,2140,2140,2140,2140,5
20241022,093700,39549805,2145,2145,2145,2145,0
20241022,093600,39549805,2145,2145,2145,2145,0
20241022,093500,39549805,2145,2145,2145,2145,0
20241022,093400,39549805,2145,2145,2145,2145,1
20241022,093300,39547660,2150,2150,2150,2150,2
20241022,093200,39543360,2150,2150,2150,2150,0
20241022,093100,39543360,2150,2150,2150,2150,2
20241022,093000,39539060,2155,2155,2155,2155,0
20241022,092900,39539060,2155,2155,2155,2155,0
20241022,092800,39539060,2155,2155,2155,2155,0
20241022,092700,39539060,2155,2150,2155,2150,1000
20241022,092600,37388365,2155,2155,2155,2155,0
20241022,092500,37388365,2155,2155,2155,2155,0
20241022,092400,37388365,2155,2125,2155,2125,3001
20241022,092300,30961140,2125,2125,2125,2125,0
20241022,092200,30961140,2125,2120,2125,2120,806
20241022,092100,29252410,2120,2115,2120,2115,1002
20241022,092000,27132230,2115,2115,2115,2115,0
20241022,091900,27132230,2115,2115,2115,2115,0
20241022,091800,27132230,2115,2115,2115,2115,571
20241022,091700,25924565,2120,2120,2120,2120,1
20241022,091600,25922445,2120,2115,2120,2100,7200
20241022,091500,10749990,2120,2130,2130,2120,20
20241022,091400,10707550,2130,2130,2130,2130,0
20241022,091300,10707550,2130,2120,2130,2120,35
20241022,091200,10633340,2105,2125,2125,2105,900
20241022,091100,8733385,2130,2130,2130,2130,936
20241022,091000,6739705,2130,2135,2135,2130,2648
20241022,090900,1094415,2140,2140,2140,2140,0
20241022,090800,1094415,2140,2140,2140,2140,101
20241022,090700,878275,2150,2140,2150,2135,36
20241022,090600,801365,2140,2140,2140,2140,49
20241022,090500,696505,2150,2150,2150,2150,0
20241022,090400,696505,2150,2150,2150,2150,0
20241022,090300,696505,2150,2150,2150,2150,0
20241022,090200,696505,2150,2150,2150,2150,5
20241022,090100,685755,2145,2145,2145,2145,4
20241022,090000,677175,2145,2145,2145,2145,15