stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,200400,10399081990,2900,2900,2900,2900,51469
20241023,200300,10399081990,2900,2900,2900,2900,0
20241023,200200,10399081990,2900,2900,2900,2900,0
20241023,200100,10399081990,2900,2900,2900,2900,0
20241023,200000,10399081990,2900,2900,2900,2900,0
20241023,195900,10399081990,2900,2900,2900,2900,0
20241023,195800,10399081990,2900,2900,2900,2900,0
20241023,195700,10399081990,2900,2900,2900,2900,0
20241023,195600,10399081990,2900,2900,2900,2900,0
20241023,195500,10399081990,2900,2900,2900,2900,0
20241023,195400,10399081990,2900,2900,2900,2900,0
20241023,195300,10399081990,2900,2900,2900,2900,0
20241023,195200,10399081990,2900,2900,2900,2900,0
20241023,195100,10399081990,2900,2900,2900,2900,0
20241023,195000,10399081990,2900,2900,2900,2900,0
20241023,194900,10399081990,2900,2900,2900,2900,0
20241023,194800,10399081990,2900,2900,2900,2900,0
20241023,194700,10399081990,2900,2900,2900,2900,0
20241023,194600,10399081990,2900,2900,2900,2900,0
20241023,194500,10399081990,2900,2900,2900,2900,0
20241023,194400,10399081990,2900,2900,2900,2900,0
20241023,194300,10399081990,2900,2900,2900,2900,0
20241023,194200,10399081990,2900,2900,2900,2900,0
20241023,194100,10399081990,2900,2900,2900,2900,0
20241023,194000,10399081990,2900,2900,2900,2900,0
20241023,193900,10399081990,2900,2900,2900,2900,0
20241023,193800,10399081990,2900,2900,2900,2900,0
20241023,193700,10399081990,2900,2900,2900,2900,0
20241023,193600,10399081990,2900,2900,2900,2900,0
20241023,193500,10399081990,2900,2900,2900,2900,0
20241023,193400,10399081990,2900,2900,2900,2900,51469
20241023,193300,10399081990,2900,2900,2900,2900,0
20241023,193200,10399081990,2900,2900,2900,2900,0
20241023,193100,10399081990,2900,2900,2900,2900,0
20241023,193000,10399081990,2900,2900,2900,2900,0
20241023,192900,10399081990,2900,2900,2900,2900,0
20241023,192800,10399081990,2900,2900,2900,2900,0
20241023,192700,10399081990,2900,2900,2900,2900,0
20241023,192600,10399081990,2900,2900,2900,2900,0
20241023,192500,10399081990,2900,2900,2900,2900,0
20241023,192400,10399081990,2900,2900,2900,2900,0
20241023,192300,10399081990,2900,2900,2900,2900,0
20241023,192200,10399081990,2900,2900,2900,2900,0
20241023,192100,10399081990,2900,2900,2900,2900,0
20241023,192000,10399081990,2900,2900,2900,2900,0
20241023,191900,10399081990,2900,2900,2900,2900,0
20241023,191800,10399081990,2900,2900,2900,2900,0
20241023,191700,10399081990,2900,2900,2900,2900,0
20241023,191600,10399081990,2900,2900,2900,2900,0
20241023,191500,10399081990,2900,2900,2900,2900,0
20241023,191400,10399081990,2900,2900,2900,2900,0
20241023,191300,10399081990,2900,2900,2900,2900,0
20241023,191200,10399081990,2900,2900,2900,2900,0
20241023,191100,10399081990,2900,2900,2900,2900,0
20241023,191000,10399081990,2900,2900,2900,2900,0
20241023,190900,10399081990,2900,2900,2900,2900,0
20241023,190800,10399081990,2900,2900,2900,2900,0
20241023,190700,10399081990,2900,2900,2900,2900,0
20241023,190600,10399081990,2900,2900,2900,2900,0
20241023,190500,10399081990,2900,2900,2900,2900,0
20241023,190400,10399081990,2900,2900,2900,2900,51469
20241023,190300,10399081990,2900,2900,2900,2900,0
20241023,190200,10399081990,2900,2900,2900,2900,0
20241023,190100,10399081990,2900,2900,2900,2900,0
20241023,190000,10399081990,2900,2900,2900,2900,0
20241023,185900,10399081990,2900,2900,2900,2900,0
20241023,185800,10399081990,2900,2900,2900,2900,0
20241023,185700,10399081990,2900,2900,2900,2900,0
20241023,185600,10399081990,2900,2900,2900,2900,0
20241023,185500,10399081990,2900,2900,2900,2900,0
20241023,185400,10399081990,2900,2900,2900,2900,0
20241023,185300,10399081990,2900,2900,2900,2900,0
20241023,185200,10399081990,2900,2900,2900,2900,0
20241023,185100,10399081990,2900,2900,2900,2900,0
20241023,185000,10399081990,2900,2900,2900,2900,0
20241023,184900,10399081990,2900,2900,2900,2900,0
20241023,184800,10399081990,2900,2900,2900,2900,0
20241023,184700,10399081990,2900,2900,2900,2900,0
20241023,184600,10399081990,2900,2900,2900,2900,0
20241023,184500,10399081990,2900,2900,2900,2900,0
20241023,184400,10399081990,2900,2900,2900,2900,0
20241023,184300,10399081990,2900,2900,2900,2900,0
20241023,184200,10399081990,2900,2900,2900,2900,0
20241023,184100,10399081990,2900,2900,2900,2900,0
20241023,184000,10399081990,2900,2900,2900,2900,0
20241023,183900,10399081990,2900,2900,2900,2900,0
20241023,183800,10399081990,2900,2900,2900,2900,0
20241023,183700,10399081990,2900,2900,2900,2900,0
20241023,183600,10399081990,2900,2900,2900,2900,0
20241023,183500,10399081990,2900,2900,2900,2900,0
20241023,183400,10399081990,2900,2900,2900,2900,51469
20241023,183300,10399081990,2900,2900,2900,2900,0
20241023,183200,10399081990,2900,2900,2900,2900,0
20241023,183100,10399081990,2900,2900,2900,2900,0
20241023,183000,10399081990,2900,2900,2900,2900,0
20241023,182900,10399081990,2900,2900,2900,2900,0
20241023,182800,10399081990,2900,2900,2900,2900,0
20241023,182700,10399081990,2900,2900,2900,2900,0
20241023,182600,10399081990,2900,2900,2900,2900,0
20241023,182500,10399081990,2900,2900,2900,2900,0
20241023,182400,10399081990,2900,2900,2900,2900,0
20241023,182300,10399081990,2900,2900,2900,2900,0
20241023,182200,10399081990,2900,2900,2900,2900,0
20241023,182100,10399081990,2900,2900,2900,2900,0
20241023,182000,10399081990,2900,2900,2900,2900,0
20241023,181900,10399081990,2900,2900,2900,2900,0
20241023,181800,10399081990,2900,2900,2900,2900,0
20241023,181700,10399081990,2900,2900,2900,2900,0
20241023,181600,10399081990,2900,2900,2900,2900,0
20241023,181500,10399081990,2900,2900,2900,2900,0
20241023,181400,10399081990,2900,2900,2900,2900,0
20241023,181300,10399081990,2900,2900,2900,2900,0
20241023,181200,10399081990,2900,2900,2900,2900,0
20241023,181100,10399081990,2900,2900,2900,2900,0
20241023,181000,10399081990,2900,2900,2900,2900,0
20241023,180900,10399081990,2900,2900,2900,2900,0
20241023,180800,10399081990,2900,2900,2900,2900,0
20241023,180700,10399081990,2900,2900,2900,2900,0
20241023,180600,10399081990,2900,2900,2900,2900,0
20241023,180500,10399081990,2900,2900,2900,2900,0
20241023,180400,10399081990,2900,2900,2900,2900,51469
20241023,180300,10399081990,2900,2900,2900,2900,0
20241023,180200,10399081990,2900,2900,2900,2900,0
20241023,180100,10399081990,2900,2900,2900,2900,0
20241023,180000,10399081990,2900,2900,2900,2900,0
20241023,175900,10399081990,2900,2900,2900,2900,0
20241023,175800,10399081990,2900,2900,2900,2900,0
20241023,175700,10399081990,2900,2900,2900,2900,0
20241023,175600,10399081990,2900,2900,2900,2900,0
20241023,175500,10399081990,2900,2900,2900,2900,0
20241023,175400,10399081990,2900,2900,2900,2900,0
20241023,175300,10399081990,2900,2900,2900,2900,0
20241023,175200,10399081990,2900,2900,2900,2900,0
20241023,175100,10399081990,2900,2900,2900,2900,0
20241023,175000,10399081990,2900,2900,2900,2900,0
20241023,174900,10399081990,2900,2900,2900,2900,0
20241023,174800,10399081990,2900,2900,2900,2900,0
20241023,174700,10399081990,2900,2900,2900,2900,0
20241023,174600,10399081990,2900,2900,2900,2900,0
20241023,174500,10399081990,2900,2900,2900,2900,0
20241023,174400,10399081990,2900,2900,2900,2900,0
20241023,174300,10399081990,2900,2900,2900,2900,0
20241023,174200,10399081990,2900,2900,2900,2900,0
20241023,174100,10399081990,2900,2900,2900,2900,0
20241023,174000,10399081990,2900,2900,2900,2900,0
20241023,173900,10399081990,2900,2900,2900,2900,0
20241023,173800,10399081990,2900,2900,2900,2900,0
20241023,173700,10399081990,2900,2900,2900,2900,0
20241023,173600,10399081990,2900,2900,2900,2900,0
20241023,173500,10399081990,2900,2900,2900,2900,0
20241023,173400,10399081990,2900,2900,2900,2900,51469
20241023,173300,10399081990,2900,2900,2900,2900,0
20241023,173200,10399081990,2900,2900,2900,2900,0
20241023,173100,10399081990,2900,2900,2900,2900,0
20241023,173000,10399081990,2900,2900,2900,2900,0
20241023,172900,10399081990,2900,2900,2900,2900,0
20241023,172800,10399081990,2900,2900,2900,2900,0
20241023,172700,10399081990,2900,2900,2900,2900,0
20241023,172600,10399081990,2900,2900,2900,2900,0
20241023,172500,10399081990,2900,2900,2900,2900,0
20241023,172400,10399081990,2900,2900,2900,2900,0
20241023,172300,10399081990,2900,2900,2900,2900,0
20241023,172200,10399081990,2900,2900,2900,2900,0
20241023,172100,10399081990,2900,2900,2900,2900,0
20241023,172000,10399081990,2900,2900,2900,2900,0
20241023,171900,10399081990,2900,2900,2900,2900,0
20241023,171800,10399081990,2900,2900,2900,2900,0
20241023,171700,10399081990,2900,2900,2900,2900,0
20241023,171600,10399081990,2900,2900,2900,2900,0
20241023,171500,10399081990,2900,2900,2900,2900,0
20241023,171400,10399081990,2900,2900,2900,2900,0
20241023,171300,10399081990,2900,2900,2900,2900,0
20241023,171200,10399081990,2900,2900,2900,2900,0
20241023,171100,10399081990,2900,2900,2900,2900,0
20241023,171000,10399081990,2900,2900,2900,2900,0
20241023,170900,10399081990,2900,2900,2900,2900,0
20241023,170800,10399081990,2900,2900,2900,2900,0
20241023,170700,10399081990,2900,2900,2900,2900,0
20241023,170600,10399081990,2900,2900,2900,2900,0
20241023,170500,10399081990,2900,2900,2900,2900,0
20241023,170400,10399081990,2900,2900,2900,2900,51469
20241023,170300,10399081990,2900,2900,2900,2900,0
20241023,170200,10399081990,2900,2900,2900,2900,0
20241023,170100,10399081990,2900,2900,2900,2900,0
20241023,170000,10399081990,2900,2900,2900,2900,0
20241023,165900,10399081990,2900,2900,2900,2900,0
20241023,165800,10399081990,2900,2900,2900,2900,0
20241023,165700,10399081990,2900,2900,2900,2900,0
20241023,165600,10399081990,2900,2900,2900,2900,0
20241023,165500,10399081990,2900,2900,2900,2900,0
20241023,165400,10399081990,2900,2900,2900,2900,0
20241023,165300,10399081990,2900,2900,2900,2900,0
20241023,165200,10399081990,2900,2900,2900,2900,0
20241023,165100,10399081990,2900,2900,2900,2900,0
20241023,165000,10399081990,2900,2900,2900,2900,0
20241023,164900,10399081990,2900,2900,2900,2900,0
20241023,164800,10399081990,2900,2900,2900,2900,0
20241023,164700,10399081990,2900,2900,2900,2900,0
20241023,164600,10399081990,2900,2900,2900,2900,0
20241023,164500,10399081990,2900,2900,2900,2900,0
20241023,164400,10399081990,2900,2900,2900,2900,0
20241023,164300,10399081990,2900,2900,2900,2900,0
20241023,164200,10399081990,2900,2900,2900,2900,0
20241023,164100,10399081990,2900,2900,2900,2900,0
20241023,164000,10399081990,2900,2900,2900,2900,0
20241023,163900,10399081990,2900,2900,2900,2900,0
20241023,163800,10399081990,2900,2900,2900,2900,0
20241023,163700,10399081990,2900,2900,2900,2900,0
20241023,163600,10399081990,2900,2900,2900,2900,0
20241023,163500,10399081990,2900,2900,2900,2900,0
20241023,163400,10399081990,2900,2900,2900,2900,51469
20241023,163300,10399081990,2900,2900,2900,2900,0
20241023,163200,10399081990,2900,2900,2900,2900,0
20241023,163100,10399081990,2900,2900,2900,2900,0
20241023,163000,10399081990,2900,2900,2900,2900,0
20241023,162900,10399081990,2900,2900,2900,2900,0
20241023,162800,10399081990,2900,2900,2900,2900,0
20241023,162700,10399081990,2900,2900,2900,2900,0
20241023,162600,10399081990,2900,2900,2900,2900,0
20241023,162500,10399081990,2900,2900,2900,2900,0
20241023,162400,10399081990,2900,2900,2900,2900,0
20241023,162300,10399081990,2900,2900,2900,2900,0
20241023,162200,10399081990,2900,2900,2900,2900,0
20241023,162100,10399081990,2900,2900,2900,2900,0
20241023,162000,10399081990,2900,2900,2900,2900,0
20241023,161900,10399081990,2900,2900,2900,2900,0
20241023,161800,10399081990,2900,2900,2900,2900,0
20241023,161700,10399081990,2900,2900,2900,2900,0
20241023,161600,10399081990,2900,2900,2900,2900,0
20241023,161500,10399081990,2900,2900,2900,2900,0
20241023,161400,10399081990,2900,2900,2900,2900,0
20241023,161300,10399081990,2900,2900,2900,2900,0
20241023,161200,10399081990,2900,2900,2900,2900,0
20241023,161100,10399081990,2900,2900,2900,2900,0
20241023,161000,10399081990,2900,2900,2900,2900,0
20241023,160900,10399081990,2900,2900,2900,2900,0
20241023,160800,10399081990,2900,2900,2900,2900,0
20241023,160700,10399081990,2900,2900,2900,2900,0
20241023,160600,10399081990,2900,2900,2900,2900,0
20241023,160500,10399081990,2900,2900,2900,2900,0
20241023,160400,10399081990,2900,2900,2900,2900,51469
20241023,160300,10399081990,2900,2900,2900,2900,0
20241023,160200,10399081990,2900,2900,2900,2900,0
20241023,160100,10399081990,2900,2900,2900,2900,0
20241023,160000,10399081990,2900,2900,2900,2900,0
20241023,155900,10399081990,2900,2900,2900,2900,0
20241023,155800,10399081990,2900,2900,2900,2900,0
20241023,155700,10399081990,2900,2900,2900,2900,0
20241023,155600,10399081990,2900,2900,2900,2900,0
20241023,155500,10399081990,2900,2900,2900,2900,0
20241023,155400,10399081990,2900,2900,2900,2900,0
20241023,155300,10399081990,2900,2900,2900,2900,0
20241023,155200,10399081990,2900,2900,2900,2900,0
20241023,155100,10399081990,2900,2900,2900,2900,0
20241023,155000,10399081990,2900,2900,2900,2900,0
20241023,154900,10399081990,2900,2900,2900,2900,0
20241023,154800,10399081990,2900,2900,2900,2900,0
20241023,154700,10399081990,2900,2900,2900,2900,0
20241023,154600,10399081990,2900,2900,2900,2900,0
20241023,154500,10399081990,2900,2900,2900,2900,0
20241023,154400,10399081990,2900,2900,2900,2900,0
20241023,154300,10399081990,2900,2900,2900,2900,0
20241023,154200,10399081990,2900,2900,2900,2900,0
20241023,154100,10399081990,2900,2900,2900,2900,0
20241023,154000,10399081990,2900,2900,2900,2900,0
20241023,153900,10399081990,2900,2900,2900,2900,0
20241023,153800,10399081990,2900,2900,2900,2900,0
20241023,153700,10399081990,2900,2900,2900,2900,0
20241023,153600,10399081990,2900,2900,2900,2900,0
20241023,153500,10399081990,2900,2900,2900,2900,0
20241023,153400,10399081990,2900,2900,2900,2900,51469
20241023,153300,10399081990,2900,2900,2900,2900,0
20241023,153200,10399081990,2900,2900,2900,2900,0
20241023,153100,10399081990,2900,2900,2900,2900,0
20241023,153000,10399081990,2900,2900,2900,2900,51469
20241023,152900,10249821890,2905,2905,2905,2905,0
20241023,152800,10249821890,2905,2905,2905,2905,0
20241023,152700,10249821890,2905,2905,2905,2905,0
20241023,152600,10249821890,2905,2905,2905,2905,0
20241023,152500,10249821890,2905,2905,2905,2905,0
20241023,152400,10249821890,2905,2905,2905,2905,0
20241023,152300,10249821890,2905,2905,2905,2905,0
20241023,152200,10249821890,2905,2905,2905,2905,0
20241023,152100,10249821890,2905,2905,2905,2905,0
20241023,152000,10249821890,2905,2905,2905,2905,0
20241023,151900,10249821890,2905,2900,2905,2895,16321
20241023,151800,10202490720,2900,2895,2905,2890,6909
20241023,151700,10182487180,2895,2890,2895,2890,14248
20241023,151600,10141291350,2890,2895,2900,2890,30558
20241023,151500,10052825975,2900,2900,2905,2895,3650
20241023,151400,10042243925,2900,2900,2900,2895,5880
20241023,151300,10025192825,2900,2905,2905,2900,5730
20241023,151200,10008575265,2905,2905,2905,2900,665
20241023,151100,10006645455,2905,2900,2905,2895,6877
20241023,151000,9986700915,2900,2900,2905,2895,2693
20241023,150900,9978891140,2900,2900,2905,2895,1029
20241023,150800,9975908585,2900,2900,2905,2900,4210
20241023,150700,9963698175,2900,2900,2900,2895,6731
20241023,150600,9944178470,2900,2900,2900,2895,6165
20241023,150500,9926311635,2900,2900,2905,2895,755
20241023,150400,9924122170,2895,2900,2900,2895,11082
20241023,150300,9891988740,2900,2895,2900,2895,1174
20241023,150200,9888586965,2895,2895,2900,2895,8372
20241023,150100,9864349330,2895,2890,2895,2890,8976
20241023,150000,9838371105,2890,2895,2895,2890,7189
20241023,145900,9817588860,2895,2895,2895,2890,7590
20241023,145800,9795652415,2895,2890,2895,2890,1927
20241023,145700,9790079250,2890,2890,2895,2890,6639
20241023,145600,9770888455,2895,2895,2900,2890,5875
20241023,145500,9753897895,2895,2900,2900,2895,4887
20241023,145400,9739748610,2895,2900,2905,2895,9356
20241023,145300,9712639970,2900,2895,2900,2890,4868
20241023,145200,9698540470,2890,2895,2895,2890,12640
20241023,145100,9662005990,2895,2905,2905,2890,40671
20241023,145000,9544110775,2905,2910,2910,2900,19883
20241023,144900,9486350840,2910,2910,2910,2905,2735
20241023,144800,9478403915,2910,2910,2910,2905,909
20241023,144700,9475762605,2905,2910,2910,2905,673
20241023,144600,9473807025,2910,2905,2910,2905,310
20241023,144500,9472906305,2905,2905,2910,2905,1164
20241023,144400,9469524780,2905,2905,2910,2905,2412
20241023,144300,9462517720,2905,2910,2910,2905,154
20241023,144200,9462069820,2910,2910,2910,2905,2744
20241023,144100,9454094975,2910,2910,2910,2905,265
20241023,144000,9453324340,2910,2905,2910,2905,1474
20241023,143900,9449036695,2910,2910,2910,2905,332
20241023,143800,9448070580,2910,2910,2910,2910,689
20241023,143700,9446065590,2910,2910,2910,2905,4243
20241023,143600,9433738460,2910,2905,2910,2900,10278
20241023,143500,9403880665,2905,2905,2905,2900,31522
20241023,143400,9312453190,2905,2905,2905,2905,442
20241023,143300,9311169180,2905,2905,2910,2905,9743
20241023,143200,9282865710,2905,2910,2910,2905,1388
20241023,143100,9278832890,2910,2910,2910,2905,3854
20241023,143000,9267633260,2910,2910,2910,2905,8906
20241023,142900,9241760550,2910,2910,2910,2905,3471
20241023,142800,9231668695,2910,2910,2910,2910,8999
20241023,142700,9205481605,2905,2910,2910,2905,823
20241023,142600,9203089875,2910,2910,2910,2905,781
20241023,142500,9200817215,2910,2910,2910,2905,13252
20241023,142400,9162319050,2910,2910,2910,2905,1082
20241023,142300,9159170480,2910,2915,2915,2910,1448
20241023,142200,9154955980,2915,2910,2915,2910,326
20241023,142100,9154006655,2910,2920,2920,2910,5421
20241023,142000,9138218395,2920,2920,2920,2910,361
20241023,141900,9137165615,2910,2915,2920,2910,2032
20241023,141800,9131241360,2915,2910,2915,2905,1824
20241023,141700,9125933970,2905,2910,2910,2905,1143
20241023,141600,9122608080,2910,2915,2915,2905,5347
20241023,141500,9107052880,2905,2910,2925,2905,13596
20241023,141400,9067392070,2910,2905,2910,2905,43629
20241023,141300,8940649660,2905,2915,2915,2905,4706
20241023,141200,8926960830,2915,2915,2915,2910,796
20241023,141100,8924643585,2910,2915,2915,2910,5978
20241023,141000,8907246895,2915,2915,2915,2910,2300
20241023,140900,8900542635,2915,2915,2915,2915,6246
20241023,140800,8882335545,2915,2910,2915,2905,2508
20241023,140700,8875044475,2910,2915,2915,2910,21747
20241023,140600,8811750805,2915,2910,2915,2910,4820
20241023,140500,8797701780,2910,2915,2915,2910,1320
20241023,140400,8793859035,2915,2915,2915,2910,7231
20241023,140300,8772789315,2910,2915,2915,2910,5353
20241023,140200,8757209075,2915,2915,2915,2910,1104
20241023,140100,8753995980,2915,2910,2915,2910,1065
20241023,140000,8750895915,2910,2915,2915,2910,1554
20241023,135900,8746369155,2915,2915,2915,2910,349
20241023,135800,8745351950,2915,2915,2920,2915,2428
20241023,135700,8738273415,2915,2920,2920,2915,271
20241023,135600,8737482450,2920,2920,2920,2920,300
20241023,135500,8736606450,2920,2920,2920,2915,1502
20241023,135400,8732221280,2920,2920,2920,2920,14000
20241023,135300,8691341280,2920,2920,2925,2915,22591
20241023,135200,8625464080,2915,2920,2920,2915,1533
20241023,135100,8620993155,2920,2915,2920,2915,584
20241023,135000,8619288830,2915,2920,2920,2915,929
20241023,134900,8616580365,2920,2920,2925,2920,1296
20241023,134800,8612794975,2920,2925,2925,2915,3504
20241023,134700,8602563095,2925,2920,2925,2915,3744
20241023,134600,8591625195,2920,2915,2920,2915,1145
20241023,134500,8588286265,2915,2920,2920,2915,1149
20241023,134400,8584931535,2920,2925,2925,2920,2818
20241023,134300,8576701390,2925,2925,2925,2920,802
20241023,134200,8574355780,2925,2920,2925,2920,1280
20241023,134100,8570613795,2910,2915,2915,2910,795
20241023,134000,8568299230,2910,2915,2920,2910,22853
20241023,133900,8501737725,2915,2920,2920,2915,3223
20241023,133800,8492332885,2915,2920,2920,2915,421
20241023,133700,8491104115,2920,2920,2920,2920,6207
20241023,133600,8472979675,2920,2920,2925,2920,2486
20241023,133500,8465720090,2920,2925,2925,2915,369
20241023,133400,8464642350,2915,2925,2925,2915,1218
20241023,133300,8461086380,2920,2920,2920,2920,113
20241023,133200,8460756420,2920,2930,2930,2920,14049
20241023,133100,8419687380,2925,2925,2930,2925,947
20241023,133000,8416915955,2930,2930,2930,2930,6896
20241023,132900,8396710675,2925,2930,2930,2925,424
20241023,132800,8395468650,2930,2925,2930,2925,1486
20241023,132700,8391120525,2925,2925,2925,2925,2135
20241023,132600,8384875650,2925,2925,2925,2920,702
20241023,132500,8382823300,2925,2920,2925,2915,2722
20241023,132400,8374883340,2920,2920,2925,2915,2826
20241023,132300,8366628860,2920,2920,2920,2915,1335
20241023,132200,8362730670,2920,2915,2920,2915,7110
20241023,132100,8341981545,2915,2915,2915,2910,3524
20241023,132000,8331713250,2910,2915,2920,2910,7318
20241023,131900,8310399245,2915,2910,2915,2910,442
20241023,131800,8309110820,2910,2915,2915,2910,441
20241023,131700,8307826305,2915,2915,2915,2915,753
20241023,131600,8305631310,2915,2915,2915,2910,2125
20241023,131500,8299438480,2915,2910,2915,2910,4913
20241023,131400,8285138330,2910,2915,2915,2910,1362
20241023,131300,8281171690,2910,2915,2915,2910,681
20241023,131200,8279188660,2915,2915,2915,2910,840
20241023,131100,8276740255,2915,2915,2915,2915,71
20241023,131000,8276533290,2910,2910,2910,2910,8412
20241023,130900,8252054370,2910,2910,2910,2905,2271
20241023,130800,8245445950,2910,2910,2910,2910,701
20241023,130700,8243406040,2910,2910,2910,2905,2778
20241023,130600,8235322385,2910,2910,2910,2905,4301
20241023,130500,8222826860,2910,2910,2910,2905,925
20241023,130400,8220138155,2910,2910,2910,2905,989
20241023,130300,8217260745,2910,2910,2910,2910,719
20241023,130200,8215168455,2910,2910,2910,2905,2535
20241023,130100,8207803040,2910,2910,2910,2905,492
20241023,130000,8206372510,2910,2910,2910,2905,841
20241023,125900,8203927875,2910,2915,2915,2905,5827
20241023,125800,8186970755,2915,2915,2915,2910,1293
20241023,125700,8183205660,2915,2915,2915,2910,1742
20241023,125600,8178127925,2915,2915,2915,2915,315
20241023,125500,8177209700,2915,2920,2920,2915,1009
20241023,125400,8174267020,2920,2915,2920,2915,436
20241023,125300,8172995080,2915,2920,2920,2915,6510
20241023,125200,8154015910,2920,2915,2920,2915,1051
20241023,125100,8150951890,2915,2915,2915,2910,700
20241023,125000,8148911650,2915,2910,2915,2910,307
20241023,124900,8148016760,2910,2920,2920,2910,1516
20241023,124800,8143597325,2915,2910,2920,2910,8179
20241023,124700,8119763350,2910,2905,2910,2905,1010
20241023,124600,8116828185,2905,2910,2910,2900,4368
20241023,124500,8104142940,2910,2905,2910,2905,705
20241023,124400,8102094705,2905,2910,2910,2905,7040
20241023,124300,8081643255,2910,2910,2910,2905,603
20241023,124200,8079890200,2910,2910,2915,2910,821
20241023,124100,8077500985,2910,2910,2910,2900,670
20241023,124000,8075552425,2910,2910,2910,2900,529
20241023,123900,8074014655,2905,2905,2910,2905,656
20241023,123800,8072108820,2900,2900,2905,2900,5808
20241023,123700,8055246815,2900,2905,2905,2900,2444
20241023,123600,8048157500,2905,2895,2905,2895,1172
20241023,123500,8044759630,2895,2895,2895,2890,2868
20241023,123400,8036456860,2890,2895,2900,2890,19735
20241023,123300,7979325705,2895,2900,2900,2895,8166
20241023,123200,7955645230,2900,2905,2905,2900,11486
20241023,123100,7922330225,2905,2905,2905,2905,5280
20241023,123000,7906991825,2905,2910,2910,2905,339
20241023,122900,7906005525,2910,2910,2910,2905,9072
20241023,122800,7879606105,2910,2915,2915,2910,3102
20241023,122700,7870567740,2915,2915,2915,2910,1075
20241023,122600,7867434660,2915,2915,2915,2910,1447
20241023,122500,7863219945,2915,2915,2915,2915,7904
20241023,122400,7840179785,2915,2910,2915,2910,1473
20241023,122300,7835889950,2910,2910,2910,2910,1638
20241023,122200,7831123370,2910,2905,2910,2905,7444
20241023,122100,7809473970,2905,2900,2905,2900,2180
20241023,122000,7803151780,2900,2895,2900,2895,4574
20241023,121900,7789891285,2895,2895,2900,2895,3490
20241023,121800,7779786220,2895,2900,2900,2895,1511
20241023,121700,7775407975,2895,2905,2905,2895,42271
20241023,121600,7652783865,2905,2905,2905,2900,7925
20241023,121500,7629773720,2905,2910,2910,2905,23221
20241023,121400,7562313180,2910,2910,2910,2905,2353
20241023,121300,7555466450,2910,2910,2910,2905,3297
20241023,121200,7545877385,2910,2910,2915,2905,4394
20241023,121100,7533088860,2905,2905,2910,2905,1344
20241023,121000,7529180970,2905,2915,2915,2905,44855
20241023,120900,7398649975,2915,2920,2920,2915,3499
20241023,120800,7388449375,2915,2915,2915,2915,3346
20241023,120700,7378695785,2915,2920,2920,2915,677
20241023,120600,7376720945,2920,2920,2920,2915,692
20241023,120500,7374702305,2920,2920,2920,2915,1831
20241023,120400,7369360785,2920,2925,2925,2920,8383
20241023,120300,7344881280,2925,2925,2925,2925,769
20241023,120200,7342631955,2925,2925,2925,2925,1753
20241023,120100,7337504430,2925,2925,2925,2925,3602
20241023,120000,7326968580,2925,2925,2925,2920,833
20241023,115900,7324532245,2925,2925,2925,2920,432
20241023,115800,7323268655,2925,2925,2925,2920,489
20241023,115700,7321838600,2925,2925,2925,2920,607
20241023,115600,7320063130,2925,2925,2925,2920,1527
20241023,115500,7315596850,2925,2925,2925,2920,3013
20241023,115400,7306786305,2925,2925,2925,2920,1598
20241023,115300,7302117155,2925,2925,2925,2925,819
20241023,115200,7299721580,2925,2925,2925,2920,1949
20241023,115100,7294021570,2925,2920,2925,2920,1929
20241023,115000,7288379345,2920,2925,2925,2920,552
20241023,114900,7286765040,2925,2925,2930,2920,3109
20241023,114800,7277669630,2925,2930,2930,2925,2942
20241023,114700,7269062410,2930,2930,2930,2930,2202
20241023,114600,7262610550,2930,2930,2930,2925,2410
20241023,114500,7255556210,2930,2930,2930,2925,1175
20241023,114400,7252117955,2925,2925,2930,2925,4678
20241023,114300,7238434345,2925,2925,2925,2925,5472
20241023,114200,7222428745,2925,2925,2925,2920,1601
20241023,114100,7217747845,2925,2925,2925,2920,2656
20241023,114000,7209979290,2925,2915,2925,2915,4679
20241023,113900,7196316430,2920,2915,2920,2915,1272
20241023,113800,7192606305,2915,2920,2925,2915,1153
20241023,113700,7189239190,2925,2920,2925,2910,22648
20241023,113600,7123303210,2920,2925,2925,2915,1409
20241023,113500,7119187730,2925,2925,2925,2920,3838
20241023,113400,7107979045,2920,2925,2930,2920,4979
20241023,113300,7093421265,2925,2920,2925,2920,562
20241023,113200,7091777420,2920,2930,2930,2920,3266
20241023,113100,7082215470,2920,2930,2930,2920,2801
20241023,113000,7074023550,2930,2925,2930,2920,929
20241023,112900,7071305805,2925,2930,2935,2925,10436
20241023,112800,7040740645,2930,2930,2930,2925,635
20241023,112700,7038880685,2930,2925,2930,2925,2869
20241023,112600,7030483210,2925,2930,2930,2925,487
20241023,112500,7029057625,2930,2920,2935,2920,7850
20241023,112400,7006086900,2920,2915,2920,2915,2043
20241023,112300,7000128760,2910,2915,2915,2910,2880
20241023,112200,6991741650,2910,2915,2915,2910,703
20241023,112100,6989692735,2915,2915,2915,2910,2985
20241023,112000,6980996710,2905,2915,2915,2905,3479
20241023,111900,6970873655,2915,2910,2915,2905,6335
20241023,111800,6952445240,2910,2910,2915,2910,1765
20241023,111700,6947301270,2910,2910,2910,2905,5850
20241023,111600,6930279170,2910,2910,2910,2905,3404
20241023,111500,6920388745,2910,2905,2910,2905,1453
20241023,111400,6916162145,2905,2910,2910,2905,13878
20241023,111300,6875837120,2910,2910,2910,2905,4925
20241023,111200,6861510185,2905,2915,2915,2905,12746
20241023,111100,6824459895,2910,2910,2915,2905,15014
20241023,111000,6780796255,2910,2925,2925,2910,59905
20241023,110900,6606220010,2925,2925,2925,2920,20269
20241023,110800,6547031595,2925,2925,2925,2920,1589
20241023,110700,6542387520,2920,2930,2930,2920,3439
20241023,110600,6532341165,2925,2930,2930,2925,7722
20241023,110500,6509751795,2930,2935,2935,2925,1533
20241023,110400,6505261950,2935,2935,2935,2925,5912
20241023,110300,6487962340,2930,2935,2940,2930,2433
20241023,110200,6480829010,2935,2935,2940,2930,8057
20241023,110100,6457193345,2935,2935,2935,2935,1655
20241023,110000,6452335920,2935,2935,2935,2930,1303
20241023,105900,6448514890,2935,2930,2940,2930,862
20241023,105800,6445985170,2930,2940,2940,2930,3618
20241023,105700,6435376610,2940,2935,2940,2930,1868
20241023,105600,6429897365,2935,2935,2935,2930,11287
20241023,105500,6396770270,2935,2945,2945,2935,1645
20241023,105400,6391933180,2940,2945,2945,2940,8978
20241023,105300,6365498130,2945,2945,2945,2940,1903
20241023,105200,6359898045,2945,2940,2945,2940,6141
20241023,105100,6341838490,2940,2945,2945,2940,518
20241023,105000,6340313740,2940,2945,2945,2940,11717
20241023,104900,6305843925,2940,2940,2945,2935,2030
20241023,104800,6299874390,2940,2945,2945,2940,12802
20241023,104700,6262228245,2945,2940,2945,2940,15000
20241023,104600,6218104260,2940,2935,2940,2935,3389
20241023,104500,6208153200,2940,2940,2940,2935,1375
20241023,104400,6204111060,2935,2930,2940,2930,29202
20241023,104300,6118439845,2930,2930,2930,2925,2293
20241023,104200,6111730160,2930,2930,2930,2925,4963
20241023,104100,6097205180,2930,2930,2930,2925,3777
20241023,104000,6086140220,2930,2930,2930,2925,3805
20241023,103900,6074996355,2930,2930,2930,2925,484
20241023,103800,6073578240,2930,2930,2935,2920,5049
20241023,103700,6058804060,2930,2935,2935,2930,1587
20241023,103600,6054153160,2930,2930,2935,2930,20022
20241023,103500,5995487360,2930,2935,2935,2930,1610
20241023,103400,5990767425,2935,2930,2935,2925,2262
20241023,103300,5984144840,2925,2930,2935,2925,11246
20241023,103200,5951197380,2930,2930,2930,2920,928
20241023,103100,5948482720,2930,2930,2930,2920,7052
20241023,103000,5927831090,2930,2925,2930,2920,3571
20241023,102900,5917391445,2920,2925,2930,2920,3441
20241023,102800,5907326565,2925,2925,2930,2925,3250
20241023,102700,5897818520,2925,2930,2930,2925,3231
20241023,102600,5888365915,2930,2930,2930,2925,7198
20241023,102500,5867298765,2930,2935,2935,2930,4664
20241023,102400,5853626655,2935,2935,2940,2930,1477
20241023,102300,5849294770,2935,2935,2940,2935,2207
20241023,102200,5842816560,2935,2935,2935,2930,1400
20241023,102100,5838710200,2930,2930,2930,2925,1777
20241023,102000,5833505090,2930,2930,2930,2920,7713
20241023,101900,5810940095,2925,2925,2930,2925,4164
20241023,101800,5798747220,2925,2930,2930,2925,12312
20241023,101700,5762714675,2930,2940,2940,2930,13791
20241023,101600,5722241430,2940,2945,2945,2940,14689
20241023,101500,5679033615,2940,2945,2945,2940,2742
20241023,101400,5670961925,2940,2940,2945,2935,9098
20241023,101300,5644202230,2940,2940,2940,2935,8862
20241023,101200,5618148305,2940,2935,2940,2930,2403
20241023,101100,5611093780,2935,2930,2935,2930,2097
20241023,101000,5604939690,2930,2930,2935,2925,4719
20241023,100900,5591112700,2930,2925,2930,2920,11903
20241023,100800,5556313285,2925,2925,2925,2920,6490
20241023,100700,5537331710,2925,2925,2930,2920,5268
20241023,100600,5521925435,2925,2925,2925,2920,3565
20241023,100500,5511507275,2920,2915,2925,2915,10350
20241023,100400,5481288625,2915,2915,2920,2915,4178
20241023,100300,5469097115,2920,2925,2925,2920,2676
20241023,100200,5461282635,2925,2925,2925,2915,5559
20241023,100100,5445052790,2925,2925,2925,2915,8063
20241023,100000,5421495610,2920,2925,2925,2920,15763
20241023,095900,5375427060,2925,2925,2925,2915,10075
20241023,095800,5346015510,2925,2925,2925,2920,11331
20241023,095700,5312926825,2925,2930,2930,2925,2738
20241023,095600,5304916940,2930,2930,2930,2925,5471
20241023,095500,5288890240,2925,2930,2930,2925,11858
20241023,095400,5254202650,2930,2925,2935,2925,4017
20241023,095300,5242421385,2925,2925,2930,2925,2996
20241023,095200,5233657235,2925,2930,2935,2925,10756
20241023,095100,5202155705,2930,2935,2935,2930,3530
20241023,095000,5191812100,2935,2930,2935,2930,1792
20241023,094900,5186559355,2930,2940,2940,2930,17911
20241023,094800,5134072120,2940,2930,2940,2930,7998
20241023,094700,5110579915,2930,2935,2935,2925,11795
20241023,094600,5076013955,2935,2940,2940,2930,11045
20241023,094500,5043627850,2940,2945,2945,2940,5114
20241023,094400,5028590830,2945,2940,2945,2940,3717
20241023,094300,5017656055,2940,2935,2945,2935,36969
20241023,094200,4909101780,2935,2935,2940,2930,6091
20241023,094100,4891220970,2935,2940,2940,2935,3373
20241023,094000,4881307405,2940,2935,2940,2935,4752
20241023,093900,4867356050,2935,2930,2940,2930,5988
20241023,093800,4849804495,2930,2940,2940,2925,28131
20241023,093700,4767379790,2940,2940,2945,2935,6933
20241023,093600,4747000680,2940,2945,2950,2940,23198
20241023,093500,4678707205,2950,2940,2950,2935,10062
20241023,093400,4649108475,2940,2955,2955,2935,19388
20241023,093300,4591978425,2955,2950,2955,2945,11918
20241023,093200,4556806660,2950,2940,2950,2930,24945
20241023,093100,4483554040,2940,2960,2965,2935,17971
20241023,093000,4430634635,2960,2965,2970,2955,42980
20241023,092900,4303374960,2965,2965,2970,2960,20715
20241023,092800,4241968315,2965,2975,2975,2965,41416
20241023,092700,4118897975,2975,2965,2985,2965,94310
20241023,092600,3838240775,2970,2965,2970,2960,23622
20241023,092500,3768175275,2960,2965,2970,2960,45935
20241023,092400,3631946195,2965,2965,2975,2955,59700
20241023,092300,3454996760,2955,2945,2975,2940,241483
20241023,092200,2740506115,2945,2935,2950,2930,31825
20241023,092100,2646838325,2930,2940,2945,2930,15087
20241023,092000,2602591440,2940,2945,2950,2930,97930
20241023,091900,2314064290,2940,2935,2945,2930,19196
20241023,091800,2257657375,2935,2945,2950,2935,19205
20241023,091700,2201129820,2945,2940,2950,2940,24536
20241023,091600,2128787315,2940,2920,2950,2920,43175
20241023,091500,2001771270,2920,2940,2940,2920,47440
20241023,091400,1862671615,2935,2960,2960,2935,37425
20241023,091300,1752305650,2955,2945,2955,2945,30285
20241023,091200,1662908930,2950,2945,2955,2940,36913
20241023,091100,1553978145,2945,2940,2945,2935,45584
20241023,091000,1419909520,2940,2940,2945,2930,38361
20241023,090900,1307222245,2935,2940,2940,2930,19073
20241023,090800,1251211610,2940,2930,2940,2930,36725
20241023,090700,1143395245,2930,2925,2930,2915,39224
20241023,090600,1028541365,2925,2925,2930,2910,48999
20241023,090500,885456780,2930,2935,2945,2925,37067
20241023,090400,776652035,2930,2930,2950,2915,71750
20241023,090300,565885595,2935,2895,2945,2890,45065
20241023,090200,434328065,2895,2875,2900,2875,23195
20241023,090100,367250395,2870,2875,2880,2855,69012
20241023,090000,169339690,2870,2875,2890,2870,58888