stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,200500,15374117860,2910,2910,2910,2910,65846
20241022,200400,15374117860,2910,2910,2910,2910,0
20241022,200300,15374117860,2910,2910,2910,2910,0
20241022,200200,15374117860,2910,2910,2910,2910,0
20241022,200100,15374117860,2910,2910,2910,2910,0
20241022,200000,15374117860,2910,2910,2910,2910,0
20241022,195900,15374117860,2910,2910,2910,2910,0
20241022,195800,15374117860,2910,2910,2910,2910,0
20241022,195700,15374117860,2910,2910,2910,2910,0
20241022,195600,15374117860,2910,2910,2910,2910,0
20241022,195500,15374117860,2910,2910,2910,2910,0
20241022,195400,15374117860,2910,2910,2910,2910,0
20241022,195300,15374117860,2910,2910,2910,2910,0
20241022,195200,15374117860,2910,2910,2910,2910,0
20241022,195100,15374117860,2910,2910,2910,2910,0
20241022,195000,15374117860,2910,2910,2910,2910,0
20241022,194900,15374117860,2910,2910,2910,2910,0
20241022,194800,15374117860,2910,2910,2910,2910,0
20241022,194700,15374117860,2910,2910,2910,2910,0
20241022,194600,15374117860,2910,2910,2910,2910,0
20241022,194500,15374117860,2910,2910,2910,2910,0
20241022,194400,15374117860,2910,2910,2910,2910,0
20241022,194300,15374117860,2910,2910,2910,2910,0
20241022,194200,15374117860,2910,2910,2910,2910,0
20241022,194100,15374117860,2910,2910,2910,2910,0
20241022,194000,15374117860,2910,2910,2910,2910,0
20241022,193900,15374117860,2910,2910,2910,2910,0
20241022,193800,15374117860,2910,2910,2910,2910,0
20241022,193700,15374117860,2910,2910,2910,2910,0
20241022,193600,15374117860,2910,2910,2910,2910,0
20241022,193500,15374117860,2910,2910,2910,2910,65846
20241022,193400,15374117860,2910,2910,2910,2910,0
20241022,193300,15374117860,2910,2910,2910,2910,0
20241022,193200,15374117860,2910,2910,2910,2910,0
20241022,193100,15374117860,2910,2910,2910,2910,0
20241022,193000,15374117860,2910,2910,2910,2910,0
20241022,192900,15374117860,2910,2910,2910,2910,0
20241022,192800,15374117860,2910,2910,2910,2910,0
20241022,192700,15374117860,2910,2910,2910,2910,0
20241022,192600,15374117860,2910,2910,2910,2910,0
20241022,192500,15374117860,2910,2910,2910,2910,0
20241022,192400,15374117860,2910,2910,2910,2910,0
20241022,192300,15374117860,2910,2910,2910,2910,0
20241022,192200,15374117860,2910,2910,2910,2910,0
20241022,192100,15374117860,2910,2910,2910,2910,0
20241022,192000,15374117860,2910,2910,2910,2910,0
20241022,191900,15374117860,2910,2910,2910,2910,0
20241022,191800,15374117860,2910,2910,2910,2910,0
20241022,191700,15374117860,2910,2910,2910,2910,0
20241022,191600,15374117860,2910,2910,2910,2910,0
20241022,191500,15374117860,2910,2910,2910,2910,0
20241022,191400,15374117860,2910,2910,2910,2910,0
20241022,191300,15374117860,2910,2910,2910,2910,0
20241022,191200,15374117860,2910,2910,2910,2910,0
20241022,191100,15374117860,2910,2910,2910,2910,0
20241022,191000,15374117860,2910,2910,2910,2910,0
20241022,190900,15374117860,2910,2910,2910,2910,0
20241022,190800,15374117860,2910,2910,2910,2910,0
20241022,190700,15374117860,2910,2910,2910,2910,0
20241022,190600,15374117860,2910,2910,2910,2910,0
20241022,190500,15374117860,2910,2910,2910,2910,65846
20241022,190400,15374117860,2910,2910,2910,2910,0
20241022,190300,15374117860,2910,2910,2910,2910,0
20241022,190200,15374117860,2910,2910,2910,2910,0
20241022,190100,15374117860,2910,2910,2910,2910,0
20241022,190000,15374117860,2910,2910,2910,2910,0
20241022,185900,15374117860,2910,2910,2910,2910,0
20241022,185800,15374117860,2910,2910,2910,2910,0
20241022,185700,15374117860,2910,2910,2910,2910,0
20241022,185600,15374117860,2910,2910,2910,2910,0
20241022,185500,15374117860,2910,2910,2910,2910,0
20241022,185400,15374117860,2910,2910,2910,2910,0
20241022,185300,15374117860,2910,2910,2910,2910,0
20241022,185200,15374117860,2910,2910,2910,2910,0
20241022,185100,15374117860,2910,2910,2910,2910,0
20241022,185000,15374117860,2910,2910,2910,2910,0
20241022,184900,15374117860,2910,2910,2910,2910,0
20241022,184800,15374117860,2910,2910,2910,2910,0
20241022,184700,15374117860,2910,2910,2910,2910,0
20241022,184600,15374117860,2910,2910,2910,2910,0
20241022,184500,15374117860,2910,2910,2910,2910,0
20241022,184400,15374117860,2910,2910,2910,2910,0
20241022,184300,15374117860,2910,2910,2910,2910,0
20241022,184200,15374117860,2910,2910,2910,2910,0
20241022,184100,15374117860,2910,2910,2910,2910,0
20241022,184000,15374117860,2910,2910,2910,2910,0
20241022,183900,15374117860,2910,2910,2910,2910,0
20241022,183800,15374117860,2910,2910,2910,2910,0
20241022,183700,15374117860,2910,2910,2910,2910,0
20241022,183600,15374117860,2910,2910,2910,2910,0
20241022,183500,15374117860,2910,2910,2910,2910,65846
20241022,183400,15374117860,2910,2910,2910,2910,0
20241022,183300,15374117860,2910,2910,2910,2910,0
20241022,183200,15374117860,2910,2910,2910,2910,0
20241022,183100,15374117860,2910,2910,2910,2910,0
20241022,183000,15374117860,2910,2910,2910,2910,0
20241022,182900,15374117860,2910,2910,2910,2910,0
20241022,182800,15374117860,2910,2910,2910,2910,0
20241022,182700,15374117860,2910,2910,2910,2910,0
20241022,182600,15374117860,2910,2910,2910,2910,0
20241022,182500,15374117860,2910,2910,2910,2910,0
20241022,182400,15374117860,2910,2910,2910,2910,0
20241022,182300,15374117860,2910,2910,2910,2910,0
20241022,182200,15374117860,2910,2910,2910,2910,0
20241022,182100,15374117860,2910,2910,2910,2910,0
20241022,182000,15374117860,2910,2910,2910,2910,0
20241022,181900,15374117860,2910,2910,2910,2910,0
20241022,181800,15374117860,2910,2910,2910,2910,0
20241022,181700,15374117860,2910,2910,2910,2910,0
20241022,181600,15374117860,2910,2910,2910,2910,0
20241022,181500,15374117860,2910,2910,2910,2910,0
20241022,181400,15374117860,2910,2910,2910,2910,0
20241022,181300,15374117860,2910,2910,2910,2910,0
20241022,181200,15374117860,2910,2910,2910,2910,0
20241022,181100,15374117860,2910,2910,2910,2910,0
20241022,181000,15374117860,2910,2910,2910,2910,0
20241022,180900,15374117860,2910,2910,2910,2910,0
20241022,180800,15374117860,2910,2910,2910,2910,0
20241022,180700,15374117860,2910,2910,2910,2910,0
20241022,180600,15374117860,2910,2910,2910,2910,0
20241022,180500,15374117860,2910,2910,2910,2910,65846
20241022,180400,15374117860,2910,2910,2910,2910,0
20241022,180300,15374117860,2910,2910,2910,2910,0
20241022,180200,15374117860,2910,2910,2910,2910,0
20241022,180100,15374117860,2910,2910,2910,2910,0
20241022,180000,15374117860,2910,2910,2910,2910,0
20241022,175900,15374117860,2910,2910,2910,2910,0
20241022,175800,15374117860,2910,2910,2910,2910,0
20241022,175700,15374117860,2910,2910,2910,2910,0
20241022,175600,15374117860,2910,2910,2910,2910,0
20241022,175500,15374117860,2910,2910,2910,2910,0
20241022,175400,15374117860,2910,2910,2910,2910,0
20241022,175300,15374117860,2910,2910,2910,2910,0
20241022,175200,15374117860,2910,2910,2910,2910,0
20241022,175100,15374117860,2910,2910,2910,2910,0
20241022,175000,15374117860,2910,2910,2910,2910,0
20241022,174900,15374117860,2910,2910,2910,2910,0
20241022,174800,15374117860,2910,2910,2910,2910,0
20241022,174700,15374117860,2910,2910,2910,2910,0
20241022,174600,15374117860,2910,2910,2910,2910,0
20241022,174500,15374117860,2910,2910,2910,2910,0
20241022,174400,15374117860,2910,2910,2910,2910,0
20241022,174300,15374117860,2910,2910,2910,2910,0
20241022,174200,15374117860,2910,2910,2910,2910,0
20241022,174100,15374117860,2910,2910,2910,2910,0
20241022,174000,15374117860,2910,2910,2910,2910,0
20241022,173900,15374117860,2910,2910,2910,2910,0
20241022,173800,15374117860,2910,2910,2910,2910,0
20241022,173700,15374117860,2910,2910,2910,2910,0
20241022,173600,15374117860,2910,2910,2910,2910,0
20241022,173500,15374117860,2910,2910,2910,2910,65846
20241022,173400,15374117860,2910,2910,2910,2910,0
20241022,173300,15374117860,2910,2910,2910,2910,0
20241022,173200,15374117860,2910,2910,2910,2910,0
20241022,173100,15374117860,2910,2910,2910,2910,0
20241022,173000,15374117860,2910,2910,2910,2910,0
20241022,172900,15374117860,2910,2910,2910,2910,0
20241022,172800,15374117860,2910,2910,2910,2910,0
20241022,172700,15374117860,2910,2910,2910,2910,0
20241022,172600,15374117860,2910,2910,2910,2910,0
20241022,172500,15374117860,2910,2910,2910,2910,0
20241022,172400,15374117860,2910,2910,2910,2910,0
20241022,172300,15374117860,2910,2910,2910,2910,0
20241022,172200,15374117860,2910,2910,2910,2910,0
20241022,172100,15374117860,2910,2910,2910,2910,0
20241022,172000,15374117860,2910,2910,2910,2910,0
20241022,171900,15374117860,2910,2910,2910,2910,0
20241022,171800,15374117860,2910,2910,2910,2910,0
20241022,171700,15374117860,2910,2910,2910,2910,0
20241022,171600,15374117860,2910,2910,2910,2910,0
20241022,171500,15374117860,2910,2910,2910,2910,0
20241022,171400,15374117860,2910,2910,2910,2910,0
20241022,171300,15374117860,2910,2910,2910,2910,0
20241022,171200,15374117860,2910,2910,2910,2910,0
20241022,171100,15374117860,2910,2910,2910,2910,0
20241022,171000,15374117860,2910,2910,2910,2910,0
20241022,170900,15374117860,2910,2910,2910,2910,0
20241022,170800,15374117860,2910,2910,2910,2910,0
20241022,170700,15374117860,2910,2910,2910,2910,0
20241022,170600,15374117860,2910,2910,2910,2910,0
20241022,170500,15374117860,2910,2910,2910,2910,65846
20241022,170400,15374117860,2910,2910,2910,2910,0
20241022,170300,15374117860,2910,2910,2910,2910,0
20241022,170200,15374117860,2910,2910,2910,2910,0
20241022,170100,15374117860,2910,2910,2910,2910,0
20241022,170000,15374117860,2910,2910,2910,2910,0
20241022,165900,15374117860,2910,2910,2910,2910,0
20241022,165800,15374117860,2910,2910,2910,2910,0
20241022,165700,15374117860,2910,2910,2910,2910,0
20241022,165600,15374117860,2910,2910,2910,2910,0
20241022,165500,15374117860,2910,2910,2910,2910,0
20241022,165400,15374117860,2910,2910,2910,2910,0
20241022,165300,15374117860,2910,2910,2910,2910,0
20241022,165200,15374117860,2910,2910,2910,2910,0
20241022,165100,15374117860,2910,2910,2910,2910,0
20241022,165000,15374117860,2910,2910,2910,2910,0
20241022,164900,15374117860,2910,2910,2910,2910,0
20241022,164800,15374117860,2910,2910,2910,2910,0
20241022,164700,15374117860,2910,2910,2910,2910,0
20241022,164600,15374117860,2910,2910,2910,2910,0
20241022,164500,15374117860,2910,2910,2910,2910,0
20241022,164400,15374117860,2910,2910,2910,2910,0
20241022,164300,15374117860,2910,2910,2910,2910,0
20241022,164200,15374117860,2910,2910,2910,2910,0
20241022,164100,15374117860,2910,2910,2910,2910,0
20241022,164000,15374117860,2910,2910,2910,2910,0
20241022,163900,15374117860,2910,2910,2910,2910,0
20241022,163800,15374117860,2910,2910,2910,2910,0
20241022,163700,15374117860,2910,2910,2910,2910,0
20241022,163600,15374117860,2910,2910,2910,2910,0
20241022,163500,15374117860,2910,2910,2910,2910,65846
20241022,163400,15374117860,2910,2910,2910,2910,0
20241022,163300,15374117860,2910,2910,2910,2910,0
20241022,163200,15374117860,2910,2910,2910,2910,0
20241022,163100,15374117860,2910,2910,2910,2910,0
20241022,163000,15374117860,2910,2910,2910,2910,0
20241022,162900,15374117860,2910,2910,2910,2910,0
20241022,162800,15374117860,2910,2910,2910,2910,0
20241022,162700,15374117860,2910,2910,2910,2910,0
20241022,162600,15374117860,2910,2910,2910,2910,0
20241022,162500,15374117860,2910,2910,2910,2910,0
20241022,162400,15374117860,2910,2910,2910,2910,0
20241022,162300,15374117860,2910,2910,2910,2910,0
20241022,162200,15374117860,2910,2910,2910,2910,0
20241022,162100,15374117860,2910,2910,2910,2910,0
20241022,162000,15374117860,2910,2910,2910,2910,0
20241022,161900,15374117860,2910,2910,2910,2910,0
20241022,161800,15374117860,2910,2910,2910,2910,0
20241022,161700,15374117860,2910,2910,2910,2910,0
20241022,161600,15374117860,2910,2910,2910,2910,0
20241022,161500,15374117860,2910,2910,2910,2910,0
20241022,161400,15374117860,2910,2910,2910,2910,0
20241022,161300,15374117860,2910,2910,2910,2910,0
20241022,161200,15374117860,2910,2910,2910,2910,0
20241022,161100,15374117860,2910,2910,2910,2910,0
20241022,161000,15374117860,2910,2910,2910,2910,0
20241022,160900,15374117860,2910,2910,2910,2910,0
20241022,160800,15374117860,2910,2910,2910,2910,0
20241022,160700,15374117860,2910,2910,2910,2910,0
20241022,160600,15374117860,2910,2910,2910,2910,0
20241022,160500,15374117860,2910,2910,2910,2910,65846
20241022,160400,15374117860,2910,2910,2910,2910,0
20241022,160300,15374117860,2910,2910,2910,2910,0
20241022,160200,15374117860,2910,2910,2910,2910,0
20241022,160100,15374117860,2910,2910,2910,2910,0
20241022,160000,15374117860,2910,2910,2910,2910,0
20241022,155900,15374117860,2910,2910,2910,2910,0
20241022,155800,15374117860,2910,2910,2910,2910,0
20241022,155700,15374117860,2910,2910,2910,2910,0
20241022,155600,15374117860,2910,2910,2910,2910,0
20241022,155500,15374117860,2910,2910,2910,2910,0
20241022,155400,15374117860,2910,2910,2910,2910,0
20241022,155300,15374117860,2910,2910,2910,2910,0
20241022,155200,15374117860,2910,2910,2910,2910,0
20241022,155100,15374117860,2910,2910,2910,2910,0
20241022,155000,15374117860,2910,2910,2910,2910,0
20241022,154900,15374117860,2910,2910,2910,2910,0
20241022,154800,15374117860,2910,2910,2910,2910,0
20241022,154700,15374117860,2910,2910,2910,2910,0
20241022,154600,15374117860,2910,2910,2910,2910,0
20241022,154500,15374117860,2910,2910,2910,2910,0
20241022,154400,15374117860,2910,2910,2910,2910,0
20241022,154300,15374117860,2910,2910,2910,2910,0
20241022,154200,15374117860,2910,2910,2910,2910,0
20241022,154100,15374117860,2910,2910,2910,2910,0
20241022,154000,15374117860,2910,2910,2910,2910,0
20241022,153900,15374117860,2910,2910,2910,2910,0
20241022,153800,15374117860,2910,2910,2910,2910,0
20241022,153700,15374117860,2910,2910,2910,2910,0
20241022,153600,15374117860,2910,2910,2910,2910,0
20241022,153500,15374117860,2910,2910,2910,2910,65846
20241022,153400,15374117860,2910,2910,2910,2910,0
20241022,153300,15374117860,2910,2910,2910,2910,0
20241022,153200,15374117860,2910,2910,2910,2910,0
20241022,153100,15374117860,2910,2910,2910,2910,0
20241022,153000,15374117860,2910,2910,2910,2910,65846
20241022,152900,15182506000,2920,2920,2920,2920,0
20241022,152800,15182506000,2920,2920,2920,2920,0
20241022,152700,15182506000,2920,2920,2920,2920,0
20241022,152600,15182506000,2920,2920,2920,2920,0
20241022,152500,15182506000,2920,2920,2920,2920,0
20241022,152400,15182506000,2920,2920,2920,2920,0
20241022,152300,15182506000,2920,2920,2920,2920,0
20241022,152200,15182506000,2920,2920,2920,2920,0
20241022,152100,15182506000,2920,2920,2920,2920,0
20241022,152000,15182506000,2920,2920,2920,2920,0
20241022,151900,15182506000,2920,2925,2925,2915,39455
20241022,151800,15067287965,2920,2930,2930,2920,26450
20241022,151700,14990004745,2930,2925,2930,2920,48557
20241022,151600,14847875965,2915,2905,2925,2895,83400
20241022,151500,14605158075,2905,2900,2910,2900,23920
20241022,151400,14535658770,2905,2910,2910,2900,25886
20241022,151300,14460411565,2905,2895,2910,2890,32244
20241022,151200,14366846230,2890,2895,2900,2885,33104
20241022,151100,14271259535,2895,2900,2905,2890,10073
20241022,151000,14242085445,2900,2905,2910,2900,24669
20241022,150900,14170475390,2910,2910,2915,2905,14871
20241022,150800,14127216255,2915,2915,2915,2905,36186
20241022,150700,14021827200,2915,2900,2930,2895,117496
20241022,150600,13678752570,2900,2885,2900,2885,22485
20241022,150500,13613640765,2885,2880,2890,2880,11051
20241022,150400,13581778260,2880,2890,2895,2880,11551
20241022,150300,13548442530,2890,2895,2895,2885,21857
20241022,150200,13485206435,2900,2895,2900,2885,23977
20241022,150100,13415877090,2900,2890,2900,2890,19964
20241022,150000,13358058230,2890,2900,2905,2890,21725
20241022,145900,13295138955,2905,2895,2910,2895,23046
20241022,145800,13228266335,2900,2875,2900,2875,35387
20241022,145700,13125808295,2875,2865,2875,2860,22132
20241022,145600,13062417785,2860,2865,2870,2855,18191
20241022,145500,13010396335,2860,2880,2880,2855,46351
20241022,145400,12877648905,2875,2865,2880,2860,46072
20241022,145300,12745511415,2865,2890,2900,2865,43586
20241022,145200,12619778795,2890,2900,2910,2885,86080
20241022,145100,12370230105,2905,2915,2925,2900,64755
20241022,145000,12181707500,2910,2930,2965,2910,297273
20241022,144900,11307436445,2930,2890,2930,2885,185543
20241022,144800,10767035545,2890,2870,2900,2870,138324
20241022,144700,10367563175,2875,2870,2885,2860,61684
20241022,144600,10190273695,2870,2830,2870,2830,92447
20241022,144500,9926752265,2830,2830,2835,2825,11914
20241022,144400,9893060525,2830,2830,2835,2830,5077
20241022,144300,9878690545,2835,2830,2835,2830,5173
20241022,144200,9864041750,2830,2840,2840,2830,5842
20241022,144100,9847479700,2840,2835,2840,2835,4135
20241022,144000,9835756745,2835,2835,2840,2835,3591
20241022,143900,9825571260,2835,2835,2840,2830,5160
20241022,143800,9810946240,2830,2830,2835,2830,2954
20241022,143700,9802586350,2830,2825,2835,2825,11079
20241022,143600,9771238360,2825,2825,2830,2820,3182
20241022,143500,9762249690,2820,2825,2830,2820,8790
20241022,143400,9737422425,2830,2830,2830,2825,301
20241022,143300,9736572040,2830,2825,2830,2825,6639
20241022,143200,9717811160,2830,2825,2830,2825,1420
20241022,143100,9713797860,2825,2830,2830,2825,767
20241022,143000,9711631080,2825,2830,2830,2825,251
20241022,142900,9710920800,2825,2830,2830,2825,149
20241022,142800,9710499280,2830,2825,2830,2825,1048
20241022,142700,9707538675,2825,2825,2830,2825,1287
20241022,142600,9703901745,2830,2825,2830,2825,2559
20241022,142500,9696672400,2825,2825,2825,2825,1566
20241022,142400,9692248450,2820,2825,2830,2820,13771
20241022,142300,9653397610,2825,2825,2830,2820,3613
20241022,142200,9643186500,2830,2825,2830,2825,2838
20241022,142100,9635159080,2825,2825,2830,2825,3461
20241022,142000,9625367680,2830,2830,2830,2825,1967
20241022,141900,9619809385,2830,2830,2830,2825,1502
20241022,141800,9615566105,2830,2830,2830,2825,767
20241022,141700,9613395895,2825,2825,2825,2825,522
20241022,141600,9611921245,2830,2825,2830,2825,118
20241022,141500,9611587575,2825,2825,2830,2825,279
20241022,141400,9610798205,2825,2825,2830,2825,2026
20241022,141300,9605074260,2825,2825,2830,2825,1974
20241022,141200,9599497615,2825,2835,2835,2825,317
20241022,141100,9598599365,2820,2835,2835,2820,14091
20241022,141000,9558785250,2830,2835,2835,2830,776
20241022,140900,9556588370,2835,2830,2835,2830,1623
20241022,140800,9551992910,2830,2825,2830,2825,5625
20241022,140700,9536102025,2825,2825,2830,2825,1277
20241022,140600,9532494320,2830,2830,2830,2825,576
20241022,140500,9530864485,2830,2830,2835,2830,4405
20241022,140400,9518396080,2830,2830,2835,2830,2655
20241022,140300,9510882310,2830,2835,2835,2830,480
20241022,140200,9509522710,2835,2835,2835,2830,1188
20241022,140100,9506156955,2835,2840,2840,2830,10482
20241022,140000,9476442045,2840,2835,2840,2835,1894
20241022,135900,9471071040,2835,2835,2840,2830,9303
20241022,135800,9444697380,2840,2840,2840,2835,2323
20241022,135700,9438111085,2835,2840,2840,2835,2496
20241022,135600,9431023275,2840,2840,2840,2840,1822
20241022,135500,9425848795,2840,2840,2840,2835,14619
20241022,135400,9384344335,2840,2830,2840,2830,11817
20241022,135300,9350842335,2830,2835,2835,2830,1216
20241022,135200,9347400795,2830,2835,2835,2830,1468
20241022,135100,9343243230,2835,2830,2835,2830,2240
20241022,135000,9336900145,2830,2830,2835,2830,31
20241022,134900,9336812410,2835,2835,2835,2830,40
20241022,134800,9336699125,2835,2825,2835,2825,6476
20241022,134700,9318364755,2835,2830,2835,2830,1151
20241022,134600,9315107215,2830,2830,2835,2830,7077
20241022,134500,9295077540,2830,2830,2835,2830,4309
20241022,134400,9282881150,2830,2830,2835,2830,66
20241022,134300,9282694365,2830,2830,2830,2830,781
20241022,134200,9280484135,2830,2830,2830,2825,8951
20241022,134100,9255152895,2825,2825,2825,2825,3837
20241022,134000,9244313370,2825,2820,2825,2820,632
20241022,133900,9242528030,2820,2825,2825,2820,268
20241022,133800,9241771035,2825,2820,2825,2820,5373
20241022,133700,9226608595,2820,2825,2825,2820,44
20241022,133600,9226484450,2820,2830,2830,2820,3237
20241022,133500,9217340020,2825,2830,2830,2825,230
20241022,133400,9216689770,2825,2825,2825,2820,1670
20241022,133300,9211972070,2825,2825,2825,2825,453
20241022,133200,9210692345,2820,2825,2825,2820,603
20241022,133100,9208990735,2825,2830,2830,2825,3827
20241022,133000,9198177695,2830,2825,2830,2825,3222
20241022,132900,9189059635,2825,2825,2830,2825,724
20241022,132800,9187014315,2825,2825,2825,2820,2019
20241022,132700,9181314645,2825,2825,2825,2825,8158
20241022,132600,9158268295,2825,2825,2825,2820,1457
20241022,132500,9154153985,2825,2825,2825,2820,849
20241022,132400,9151755710,2825,2825,2825,2820,1545
20241022,132300,9147391130,2825,2820,2825,2820,1066
20241022,132200,9144379940,2820,2820,2820,2820,2789
20241022,132100,9136514960,2820,2825,2825,2820,442
20241022,132000,9135266860,2825,2820,2825,2810,16521
20241022,131900,9088637510,2810,2815,2820,2810,481
20241022,131800,9087283450,2815,2810,2815,2810,3299
20241022,131700,9077998275,2810,2815,2815,2810,1465
20241022,131600,9073875775,2815,2815,2815,2815,5761
20241022,131500,9057658560,2805,2815,2815,2805,1868
20241022,131400,9052412810,2810,2810,2815,2805,2144
20241022,131300,9046386025,2810,2810,2810,2805,754
20241022,131200,9044267805,2810,2805,2815,2805,1513
20241022,131100,9040021450,2805,2810,2815,2805,3340
20241022,131000,9030640745,2800,2800,2800,2800,867
20241022,130900,9028213145,2800,2810,2810,2800,249
20241022,130800,9027513555,2800,2800,2810,2800,3300
20241022,130700,9018269585,2800,2805,2805,2800,507
20241022,130600,9016849970,2800,2805,2805,2800,3484
20241022,130500,9007093190,2800,2795,2800,2795,197
20241022,130400,9006541785,2800,2800,2805,2800,170
20241022,130300,9006065660,2800,2805,2805,2800,1146
20241022,130200,9002855680,2800,2810,2810,2800,4491
20241022,130100,8990279430,2795,2795,2810,2795,2379
20241022,130000,8983624785,2810,2805,2810,2785,9412
20241022,125900,8957346030,2805,2810,2810,2790,36190
20241022,125800,8856173420,2810,2805,2810,2805,5743
20241022,125700,8840062030,2805,2810,2810,2805,482
20241022,125600,8838708760,2805,2810,2810,2805,620
20241022,125500,8836969060,2815,2805,2815,2805,17595
20241022,125400,8787598305,2805,2810,2810,2805,560
20241022,125300,8786025870,2805,2805,2810,2805,1245
20241022,125200,8782533630,2805,2800,2805,2800,256
20241022,125100,8781815575,2805,2810,2810,2805,2843
20241022,125000,8773839775,2805,2800,2805,2800,1316
20241022,124900,8770148445,2805,2805,2810,2800,5709
20241022,124800,8754147005,2800,2805,2810,2800,21491
20241022,124700,8693883220,2805,2805,2810,2805,1248
20241022,124600,8690382410,2805,2805,2810,2805,5001
20241022,124500,8676339445,2805,2810,2810,2805,326
20241022,124400,8675423805,2805,2805,2810,2805,793
20241022,124300,8673197990,2805,2810,2810,2805,3788
20241022,124200,8662553760,2810,2815,2815,2810,843
20241022,124100,8660183775,2815,2815,2815,2810,2239
20241022,124000,8653885990,2815,2815,2820,2810,448
20241022,123900,8652624860,2815,2815,2820,2815,2599
20241022,123800,8645307515,2815,2815,2815,2810,273
20241022,123700,8644540275,2810,2810,2815,2810,527
20241022,123600,8643057240,2810,2810,2820,2810,889
20241022,123500,8640556770,2815,2810,2815,2810,3433
20241022,123400,8630909975,2810,2815,2815,2810,238
20241022,123300,8630241060,2815,2815,2820,2810,543
20241022,123200,8628713125,2815,2815,2820,2810,1503
20241022,123100,8624482645,2815,2815,2820,2815,2303
20241022,123000,8617994650,2820,2815,2820,2810,1192
20241022,122900,8614637825,2815,2810,2815,2810,3970
20241022,122800,8603472015,2810,2815,2815,2810,398
20241022,122700,8602351805,2815,2815,2815,2810,290
20241022,122600,8601535505,2815,2815,2815,2810,726
20241022,122500,8599492935,2810,2810,2815,2810,433
20241022,122400,8598276155,2815,2810,2815,2810,275
20241022,122300,8597502180,2815,2810,2815,2810,2209
20241022,122200,8591292170,2810,2815,2815,2810,204
20241022,122100,8590718625,2815,2810,2815,2810,4246
20241022,122000,8578773930,2810,2815,2820,2810,12025
20241022,121900,8544926060,2820,2825,2830,2820,1194
20241022,121800,8541553055,2825,2815,2825,2815,1652
20241022,121700,8536891435,2815,2825,2825,2815,565
20241022,121600,8535299820,2825,2815,2825,2815,805
20241022,121500,8533029270,2815,2820,2820,2815,905
20241022,121400,8530480360,2815,2815,2815,2815,955
20241022,121300,8527792035,2815,2820,2820,2815,665
20241022,121200,8525918565,2815,2825,2825,2815,669
20241022,121100,8524028985,2825,2825,2825,2820,108
20241022,121000,8523723935,2815,2820,2820,2815,1775
20241022,120900,8518724115,2830,2820,2830,2820,7455
20241022,120800,8497629740,2820,2815,2830,2815,1361
20241022,120700,8493778300,2830,2815,2830,2810,33156
20241022,120600,8400195235,2815,2815,2815,2815,561
20241022,120500,8398616020,2815,2815,2815,2810,184
20241022,120400,8398098305,2810,2815,2815,2810,128
20241022,120300,8397738540,2815,2815,2815,2810,666
20241022,120200,8395864225,2815,2810,2815,2810,3342
20241022,120100,8386472075,2810,2810,2815,2805,33863
20241022,120000,8291317045,2810,2815,2815,2810,4343
20241022,115900,8279106500,2815,2810,2815,2810,1700
20241022,115800,8274324540,2815,2810,2815,2810,1510
20241022,115700,8270080060,2820,2820,2820,2810,1676
20241022,115600,8265361930,2815,2815,2815,2810,6790
20241022,115500,8246248230,2815,2810,2815,2810,2158
20241022,115400,8240173520,2810,2815,2820,2810,879
20241022,115300,8237697970,2815,2815,2820,2810,3821
20241022,115200,8226940135,2815,2815,2820,2815,2326
20241022,115100,8220391395,2820,2815,2820,2815,251
20241022,115000,8219684145,2815,2820,2825,2810,7035
20241022,114900,8199869880,2825,2825,2825,2820,4093
20241022,114800,8188327130,2825,2830,2830,2820,12725
20241022,114700,8152377155,2830,2830,2830,2825,6439
20241022,114600,8134161600,2830,2830,2835,2825,6820
20241022,114500,8114859915,2830,2825,2830,2825,12723
20241022,114400,8078853900,2830,2825,2830,2820,10360
20241022,114300,8049586970,2825,2825,2825,2820,3672
20241022,114200,8039217680,2825,2820,2825,2820,6551
20241022,114100,8020714160,2820,2820,2825,2820,9833
20241022,114000,7992981420,2820,2815,2820,2815,1010
20241022,113900,7990133420,2820,2815,2820,2810,806
20241022,113800,7987864530,2815,2820,2820,2810,1672
20241022,113700,7983152825,2820,2815,2820,2810,2177
20241022,113600,7977026860,2815,2815,2815,2810,11345
20241022,113500,7945090735,2820,2825,2825,2820,8922
20241022,113400,7919930280,2825,2820,2825,2815,7016
20241022,113300,7900145170,2820,2815,2820,2815,6590
20241022,113200,7881568400,2815,2815,2820,2815,16048
20241022,113100,7836335630,2815,2800,2815,2795,82865
20241022,113000,7603761030,2800,2800,2800,2795,7409
20241022,112900,7583027075,2795,2795,2800,2795,12116
20241022,112800,7549162850,2795,2790,2795,2790,17520
20241022,112700,7500249840,2785,2785,2790,2785,334
20241022,112600,7499318430,2785,2785,2785,2785,13463
20241022,112500,7461823975,2790,2790,2790,2785,317
20241022,112400,7460939550,2790,2795,2795,2785,5477
20241022,112300,7445659020,2795,2790,2795,2790,227
20241022,112200,7445024635,2790,2790,2795,2790,152
20241022,112100,7444600380,2790,2795,2795,2790,1859
20241022,112000,7439410575,2795,2790,2795,2790,1286
20241022,111900,7435821820,2785,2785,2790,2785,261
20241022,111800,7435094255,2785,2790,2795,2785,5835
20241022,111700,7418812355,2795,2795,2800,2790,12777
20241022,111600,7383102225,2795,2800,2800,2795,423
20241022,111500,7381918025,2800,2795,2800,2795,441
20241022,111400,7380683275,2795,2790,2795,2790,9380
20241022,111300,7354468845,2790,2790,2795,2790,4674
20241022,111200,7341427820,2790,2795,2795,2790,2382
20241022,111100,7334779285,2795,2790,2795,2790,5360
20241022,111000,7319800585,2790,2795,2795,2790,1658
20241022,110900,7315172645,2790,2790,2795,2790,1230
20241022,110800,7311738845,2790,2795,2795,2790,2042
20241022,110700,7306031560,2790,2795,2795,2790,225
20241022,110600,7305402735,2795,2790,2795,2790,3617
20241022,110500,7295293340,2795,2790,2795,2790,730
20241022,110400,7293253370,2790,2790,2790,2790,6524
20241022,110300,7275051410,2785,2790,2790,2785,3011
20241022,110200,7266663410,2785,2790,2790,2785,1328
20241022,110100,7262960635,2785,2790,2790,2785,2400
20241022,110000,7256267025,2790,2785,2790,2785,2779
20241022,105900,7248527385,2785,2790,2790,2785,581
20241022,105800,7246908730,2785,2790,2790,2785,6076
20241022,105700,7229962950,2790,2785,2795,2785,5190
20241022,105600,7215485955,2785,2785,2790,2785,3380
20241022,105500,7206068905,2785,2785,2790,2785,3809
20241022,105400,7195460785,2785,2785,2795,2785,2328
20241022,105300,7188969995,2785,2790,2790,2785,5298
20241022,105200,7174190560,2790,2795,2795,2790,4941
20241022,105100,7160398055,2790,2795,2795,2790,7064
20241022,105000,7140654695,2790,2795,2795,2790,929
20241022,104900,7138058190,2795,2795,2800,2790,7223
20241022,104800,7117894050,2795,2790,2795,2785,4978
20241022,104700,7103990840,2785,2785,2785,2785,494
20241022,104600,7102615050,2785,2785,2785,2780,1180
20241022,104500,7099329630,2785,2780,2785,2780,2299
20241022,104400,7092930835,2780,2780,2785,2780,1118
20241022,104300,7089817400,2780,2785,2785,2780,1941
20241022,104200,7084412130,2780,2790,2790,2780,2371
20241022,104100,7077809490,2785,2790,2790,2785,2187
20241022,104000,7071716630,2790,2785,2790,2785,459
20241022,103900,7070438305,2790,2790,2795,2790,5270
20241022,103800,7055734785,2790,2795,2795,2790,811
20241022,103700,7053471940,2790,2795,2795,2790,3323
20241022,103600,7044199005,2795,2800,2805,2795,4291
20241022,103500,7032189865,2805,2795,2805,2795,23476
20241022,103400,6966446510,2795,2795,2800,2790,14320
20241022,103300,6926417585,2795,2790,2795,2790,5332
20241022,103200,6911532785,2790,2785,2790,2785,3067
20241022,103100,6902977830,2785,2785,2790,2780,4328
20241022,103000,6890914210,2780,2780,2780,2775,1850
20241022,102900,6885771675,2785,2785,2785,2780,959
20241022,102800,6883105555,2785,2790,2790,2780,7782
20241022,102700,6861444190,2790,2785,2790,2785,1054
20241022,102600,6858507870,2785,2785,2790,2780,10221
20241022,102500,6830026045,2785,2780,2785,2780,3447
20241022,102400,6820433240,2780,2785,2785,2780,5948
20241022,102300,6803885955,2785,2780,2785,2775,6711
20241022,102200,6785222970,2780,2770,2780,2770,3885
20241022,102100,6774441605,2770,2770,2775,2770,3677
20241022,102000,6764255430,2770,2770,2775,2765,8560
20241022,101900,6740544830,2770,2770,2775,2765,3781
20241022,101800,6730072995,2770,2765,2770,2765,4132
20241022,101700,6718633045,2765,2770,2770,2765,5912
20241022,101600,6702286120,2765,2765,2770,2760,8673
20241022,101500,6678316450,2765,2765,2770,2760,5267
20241022,101400,6663753110,2765,2765,2770,2765,1306
20241022,101300,6660142015,2765,2770,2770,2760,17960
20241022,101200,6610460670,2770,2775,2775,2770,11818
20241022,101100,6577710095,2775,2770,2775,2770,6642
20241022,101000,6559295295,2765,2770,2770,2765,8919
20241022,100900,6534607100,2770,2775,2775,2770,6461
20241022,100800,6516710105,2770,2770,2775,2770,3047
20241022,100700,6508268730,2775,2775,2775,2770,4548
20241022,100600,6495652500,2770,2770,2775,2770,7343
20241022,100500,6475310020,2770,2770,2775,2770,11865
20241022,100400,6442443865,2770,2785,2785,2770,17322
20241022,100300,6394397910,2780,2785,2790,2780,37552
20241022,100200,6289744705,2785,2780,2785,2775,23642
20241022,100100,6223975820,2780,2765,2780,2765,22124
20241022,100000,6162633855,2765,2745,2765,2745,28672
20241022,095900,6083540090,2750,2740,2750,2735,60617
20241022,095800,5917441630,2745,2750,2755,2740,115362
20241022,095700,5600259870,2755,2755,2755,2750,17807
20241022,095600,5551231385,2755,2755,2760,2755,42112
20241022,095500,5435202755,2755,2765,2765,2755,54379
20241022,095400,5285239190,2765,2765,2770,2760,12044
20241022,095300,5251958910,2765,2760,2765,2755,29561
20241022,095200,5170328590,2765,2760,2765,2760,14605
20241022,095100,5130008140,2760,2760,2765,2760,28428
20241022,095000,5051546760,2760,2760,2765,2760,20019
20241022,094900,4996278675,2765,2775,2775,2765,29734
20241022,094800,4913965480,2775,2780,2780,2770,13578
20241022,094700,4876259950,2775,2780,2780,2775,13092
20241022,094600,4839915075,2780,2765,2780,2760,48143
20241022,094500,4706698810,2760,2760,2765,2760,21529
20241022,094400,4647269835,2760,2770,2770,2760,28577
20241022,094300,4568299850,2765,2765,2770,2765,32165
20241022,094200,4479349970,2770,2775,2780,2765,50664
20241022,094100,4338895270,2775,2775,2780,2770,27452
20241022,094000,4262746435,2775,2755,2775,2755,33735
20241022,093900,4169532955,2755,2765,2765,2750,50443
20241022,093800,4030562460,2765,2780,2780,2760,71584
20241022,093700,3832267020,2780,2770,2790,2770,60962
20241022,093600,3663063845,2770,2800,2800,2770,165402
20241022,093500,3202729825,2800,2805,2810,2790,126210
20241022,093400,2849727890,2815,2805,2815,2800,77212
20241022,093300,2633034430,2810,2810,2815,2805,33631
20241022,093200,2538548650,2815,2815,2815,2810,10963
20241022,093100,2507719780,2815,2810,2815,2810,23338
20241022,093000,2442113080,2815,2825,2830,2810,79259
20241022,092900,2219020485,2830,2840,2845,2820,70151
20241022,092800,2020464225,2850,2840,2850,2840,6646
20241022,092700,2001587725,2840,2840,2850,2840,41247
20241022,092600,1884425220,2840,2850,2850,2840,6734
20241022,092500,1865264935,2850,2850,2860,2845,1444
20241022,092400,1861150655,2845,2850,2865,2840,7556
20241022,092300,1839603770,2840,2845,2850,2840,6717
20241022,092200,1820513455,2840,2850,2850,2840,4547
20241022,092100,1807565905,2850,2835,2865,2835,14219
20241022,092000,1767168260,2840,2835,2840,2830,34674
20241022,091900,1668908510,2835,2840,2840,2835,9338
20241022,091800,1642426550,2840,2845,2845,2835,14984
20241022,091700,1599872140,2840,2855,2855,2840,37186
20241022,091600,1494031865,2855,2860,2860,2850,13393
20241022,091500,1455812910,2855,2860,2860,2850,4109
20241022,091400,1444081650,2860,2860,2860,2850,13648
20241022,091300,1405164500,2865,2860,2870,2860,12506
20241022,091200,1369337705,2860,2850,2860,2845,17390
20241022,091100,1319740345,2850,2855,2860,2850,25760
20241022,091000,1246260895,2855,2865,2865,2855,9439
20241022,090900,1219259490,2865,2855,2870,2855,20383
20241022,090800,1160957015,2855,2840,2855,2835,20811
20241022,090700,1101756310,2835,2855,2855,2830,126526
20241022,090600,742370005,2850,2860,2875,2850,64411
20241022,090500,558029020,2855,2860,2865,2855,13697
20241022,090400,518883025,2860,2860,2860,2855,27166
20241022,090300,441236195,2860,2870,2870,2860,19303
20241022,090200,385966795,2865,2865,2875,2865,15458
20241022,090100,341615365,2865,2900,2900,2865,24838
20241022,090000,270209465,2900,2905,2910,2880,87959