stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,201100,2169193780,9800,9800,9800,9800,8458
20241022,201000,2169193780,9800,9800,9800,9800,0
20241022,200900,2169193780,9800,9800,9800,9800,0
20241022,200800,2169193780,9800,9800,9800,9800,0
20241022,200700,2169193780,9800,9800,9800,9800,0
20241022,200600,2169193780,9800,9800,9800,9800,0
20241022,200500,2169193780,9800,9800,9800,9800,0
20241022,200400,2169193780,9800,9800,9800,9800,0
20241022,200300,2169193780,9800,9800,9800,9800,0
20241022,200200,2169193780,9800,9800,9800,9800,0
20241022,200100,2169193780,9800,9800,9800,9800,0
20241022,200000,2169193780,9800,9800,9800,9800,0
20241022,195900,2169193780,9800,9800,9800,9800,0
20241022,195800,2169193780,9800,9800,9800,9800,0
20241022,195700,2169193780,9800,9800,9800,9800,0
20241022,195600,2169193780,9800,9800,9800,9800,0
20241022,195500,2169193780,9800,9800,9800,9800,0
20241022,195400,2169193780,9800,9800,9800,9800,0
20241022,195300,2169193780,9800,9800,9800,9800,0
20241022,195200,2169193780,9800,9800,9800,9800,0
20241022,195100,2169193780,9800,9800,9800,9800,0
20241022,195000,2169193780,9800,9800,9800,9800,0
20241022,194900,2169193780,9800,9800,9800,9800,0
20241022,194800,2169193780,9800,9800,9800,9800,0
20241022,194700,2169193780,9800,9800,9800,9800,0
20241022,194600,2169193780,9800,9800,9800,9800,0
20241022,194500,2169193780,9800,9800,9800,9800,0
20241022,194400,2169193780,9800,9800,9800,9800,0
20241022,194300,2169193780,9800,9800,9800,9800,0
20241022,194200,2169193780,9800,9800,9800,9800,0
20241022,194100,2169193780,9800,9800,9800,9800,8458
20241022,194000,2169193780,9800,9800,9800,9800,0
20241022,193900,2169193780,9800,9800,9800,9800,0
20241022,193800,2169193780,9800,9800,9800,9800,0
20241022,193700,2169193780,9800,9800,9800,9800,0
20241022,193600,2169193780,9800,9800,9800,9800,0
20241022,193500,2169193780,9800,9800,9800,9800,0
20241022,193400,2169193780,9800,9800,9800,9800,0
20241022,193300,2169193780,9800,9800,9800,9800,0
20241022,193200,2169193780,9800,9800,9800,9800,0
20241022,193100,2169193780,9800,9800,9800,9800,0
20241022,193000,2169193780,9800,9800,9800,9800,0
20241022,192900,2169193780,9800,9800,9800,9800,0
20241022,192800,2169193780,9800,9800,9800,9800,0
20241022,192700,2169193780,9800,9800,9800,9800,0
20241022,192600,2169193780,9800,9800,9800,9800,0
20241022,192500,2169193780,9800,9800,9800,9800,0
20241022,192400,2169193780,9800,9800,9800,9800,0
20241022,192300,2169193780,9800,9800,9800,9800,0
20241022,192200,2169193780,9800,9800,9800,9800,0
20241022,192100,2169193780,9800,9800,9800,9800,0
20241022,192000,2169193780,9800,9800,9800,9800,0
20241022,191900,2169193780,9800,9800,9800,9800,0
20241022,191800,2169193780,9800,9800,9800,9800,0
20241022,191700,2169193780,9800,9800,9800,9800,0
20241022,191600,2169193780,9800,9800,9800,9800,0
20241022,191500,2169193780,9800,9800,9800,9800,0
20241022,191400,2169193780,9800,9800,9800,9800,0
20241022,191300,2169193780,9800,9800,9800,9800,0
20241022,191200,2169193780,9800,9800,9800,9800,0
20241022,191100,2169193780,9800,9800,9800,9800,8458
20241022,191000,2169193780,9800,9800,9800,9800,0
20241022,190900,2169193780,9800,9800,9800,9800,0
20241022,190800,2169193780,9800,9800,9800,9800,0
20241022,190700,2169193780,9800,9800,9800,9800,0
20241022,190600,2169193780,9800,9800,9800,9800,0
20241022,190500,2169193780,9800,9800,9800,9800,0
20241022,190400,2169193780,9800,9800,9800,9800,0
20241022,190300,2169193780,9800,9800,9800,9800,0
20241022,190200,2169193780,9800,9800,9800,9800,0
20241022,190100,2169193780,9800,9800,9800,9800,0
20241022,190000,2169193780,9800,9800,9800,9800,0
20241022,185900,2169193780,9800,9800,9800,9800,0
20241022,185800,2169193780,9800,9800,9800,9800,0
20241022,185700,2169193780,9800,9800,9800,9800,0
20241022,185600,2169193780,9800,9800,9800,9800,0
20241022,185500,2169193780,9800,9800,9800,9800,0
20241022,185400,2169193780,9800,9800,9800,9800,0
20241022,185300,2169193780,9800,9800,9800,9800,0
20241022,185200,2169193780,9800,9800,9800,9800,0
20241022,185100,2169193780,9800,9800,9800,9800,0
20241022,185000,2169193780,9800,9800,9800,9800,0
20241022,184900,2169193780,9800,9800,9800,9800,0
20241022,184800,2169193780,9800,9800,9800,9800,0
20241022,184700,2169193780,9800,9800,9800,9800,0
20241022,184600,2169193780,9800,9800,9800,9800,0
20241022,184500,2169193780,9800,9800,9800,9800,0
20241022,184400,2169193780,9800,9800,9800,9800,0
20241022,184300,2169193780,9800,9800,9800,9800,0
20241022,184200,2169193780,9800,9800,9800,9800,0
20241022,184100,2169193780,9800,9800,9800,9800,8458
20241022,184000,2169193780,9800,9800,9800,9800,0
20241022,183900,2169193780,9800,9800,9800,9800,0
20241022,183800,2169193780,9800,9800,9800,9800,0
20241022,183700,2169193780,9800,9800,9800,9800,0
20241022,183600,2169193780,9800,9800,9800,9800,0
20241022,183500,2169193780,9800,9800,9800,9800,0
20241022,183400,2169193780,9800,9800,9800,9800,0
20241022,183300,2169193780,9800,9800,9800,9800,0
20241022,183200,2169193780,9800,9800,9800,9800,0
20241022,183100,2169193780,9800,9800,9800,9800,0
20241022,183000,2169193780,9800,9800,9800,9800,0
20241022,182900,2169193780,9800,9800,9800,9800,0
20241022,182800,2169193780,9800,9800,9800,9800,0
20241022,182700,2169193780,9800,9800,9800,9800,0
20241022,182600,2169193780,9800,9800,9800,9800,0
20241022,182500,2169193780,9800,9800,9800,9800,0
20241022,182400,2169193780,9800,9800,9800,9800,0
20241022,182300,2169193780,9800,9800,9800,9800,0
20241022,182200,2169193780,9800,9800,9800,9800,0
20241022,182100,2169193780,9800,9800,9800,9800,0
20241022,182000,2169193780,9800,9800,9800,9800,0
20241022,181900,2169193780,9800,9800,9800,9800,0
20241022,181800,2169193780,9800,9800,9800,9800,0
20241022,181700,2169193780,9800,9800,9800,9800,0
20241022,181600,2169193780,9800,9800,9800,9800,0
20241022,181500,2169193780,9800,9800,9800,9800,0
20241022,181400,2169193780,9800,9800,9800,9800,0
20241022,181300,2169193780,9800,9800,9800,9800,0
20241022,181200,2169193780,9800,9800,9800,9800,0
20241022,181100,2169193780,9800,9800,9800,9800,8458
20241022,181000,2169193780,9800,9800,9800,9800,0
20241022,180900,2169193780,9800,9800,9800,9800,0
20241022,180800,2169193780,9800,9800,9800,9800,0
20241022,180700,2169193780,9800,9800,9800,9800,0
20241022,180600,2169193780,9800,9800,9800,9800,0
20241022,180500,2169193780,9800,9800,9800,9800,0
20241022,180400,2169193780,9800,9800,9800,9800,0
20241022,180300,2169193780,9800,9800,9800,9800,0
20241022,180200,2169193780,9800,9800,9800,9800,0
20241022,180100,2169193780,9800,9800,9800,9800,0
20241022,180000,2169193780,9800,9800,9800,9800,0
20241022,175900,2169193780,9800,9800,9800,9800,0
20241022,175800,2169193780,9800,9800,9800,9800,0
20241022,175700,2169193780,9800,9800,9800,9800,0
20241022,175600,2169193780,9800,9800,9800,9800,0
20241022,175500,2169193780,9800,9800,9800,9800,0
20241022,175400,2169193780,9800,9800,9800,9800,0
20241022,175300,2169193780,9800,9800,9800,9800,0
20241022,175200,2169193780,9800,9800,9800,9800,0
20241022,175100,2169193780,9800,9800,9800,9800,0
20241022,175000,2169193780,9800,9800,9800,9800,0
20241022,174900,2169193780,9800,9800,9800,9800,0
20241022,174800,2169193780,9800,9800,9800,9800,0
20241022,174700,2169193780,9800,9800,9800,9800,0
20241022,174600,2169193780,9800,9800,9800,9800,0
20241022,174500,2169193780,9800,9800,9800,9800,0
20241022,174400,2169193780,9800,9800,9800,9800,0
20241022,174300,2169193780,9800,9800,9800,9800,0
20241022,174200,2169193780,9800,9800,9800,9800,0
20241022,174100,2169193780,9800,9800,9800,9800,8458
20241022,174000,2169193780,9800,9800,9800,9800,0
20241022,173900,2169193780,9800,9800,9800,9800,0
20241022,173800,2169193780,9800,9800,9800,9800,0
20241022,173700,2169193780,9800,9800,9800,9800,0
20241022,173600,2169193780,9800,9800,9800,9800,0
20241022,173500,2169193780,9800,9800,9800,9800,0
20241022,173400,2169193780,9800,9800,9800,9800,0
20241022,173300,2169193780,9800,9800,9800,9800,0
20241022,173200,2169193780,9800,9800,9800,9800,0
20241022,173100,2169193780,9800,9800,9800,9800,0
20241022,173000,2169193780,9800,9800,9800,9800,0
20241022,172900,2169193780,9800,9800,9800,9800,0
20241022,172800,2169193780,9800,9800,9800,9800,0
20241022,172700,2169193780,9800,9800,9800,9800,0
20241022,172600,2169193780,9800,9800,9800,9800,0
20241022,172500,2169193780,9800,9800,9800,9800,0
20241022,172400,2169193780,9800,9800,9800,9800,0
20241022,172300,2169193780,9800,9800,9800,9800,0
20241022,172200,2169193780,9800,9800,9800,9800,0
20241022,172100,2169193780,9800,9800,9800,9800,0
20241022,172000,2169193780,9800,9800,9800,9800,0
20241022,171900,2169193780,9800,9800,9800,9800,0
20241022,171800,2169193780,9800,9800,9800,9800,0
20241022,171700,2169193780,9800,9800,9800,9800,0
20241022,171600,2169193780,9800,9800,9800,9800,0
20241022,171500,2169193780,9800,9800,9800,9800,0
20241022,171400,2169193780,9800,9800,9800,9800,0
20241022,171300,2169193780,9800,9800,9800,9800,0
20241022,171200,2169193780,9800,9800,9800,9800,0
20241022,171100,2169193780,9800,9800,9800,9800,8458
20241022,171000,2169193780,9800,9800,9800,9800,0
20241022,170900,2169193780,9800,9800,9800,9800,0
20241022,170800,2169193780,9800,9800,9800,9800,0
20241022,170700,2169193780,9800,9800,9800,9800,0
20241022,170600,2169193780,9800,9800,9800,9800,0
20241022,170500,2169193780,9800,9800,9800,9800,0
20241022,170400,2169193780,9800,9800,9800,9800,0
20241022,170300,2169193780,9800,9800,9800,9800,0
20241022,170200,2169193780,9800,9800,9800,9800,0
20241022,170100,2169193780,9800,9800,9800,9800,0
20241022,170000,2169193780,9800,9800,9800,9800,0
20241022,165900,2169193780,9800,9800,9800,9800,0
20241022,165800,2169193780,9800,9800,9800,9800,0
20241022,165700,2169193780,9800,9800,9800,9800,0
20241022,165600,2169193780,9800,9800,9800,9800,0
20241022,165500,2169193780,9800,9800,9800,9800,0
20241022,165400,2169193780,9800,9800,9800,9800,0
20241022,165300,2169193780,9800,9800,9800,9800,0
20241022,165200,2169193780,9800,9800,9800,9800,0
20241022,165100,2169193780,9800,9800,9800,9800,0
20241022,165000,2169193780,9800,9800,9800,9800,0
20241022,164900,2169193780,9800,9800,9800,9800,0
20241022,164800,2169193780,9800,9800,9800,9800,0
20241022,164700,2169193780,9800,9800,9800,9800,0
20241022,164600,2169193780,9800,9800,9800,9800,0
20241022,164500,2169193780,9800,9800,9800,9800,0
20241022,164400,2169193780,9800,9800,9800,9800,0
20241022,164300,2169193780,9800,9800,9800,9800,0
20241022,164200,2169193780,9800,9800,9800,9800,0
20241022,164100,2169193780,9800,9800,9800,9800,8458
20241022,164000,2169193780,9800,9800,9800,9800,0
20241022,163900,2169193780,9800,9800,9800,9800,0
20241022,163800,2169193780,9800,9800,9800,9800,0
20241022,163700,2169193780,9800,9800,9800,9800,0
20241022,163600,2169193780,9800,9800,9800,9800,0
20241022,163500,2169193780,9800,9800,9800,9800,0
20241022,163400,2169193780,9800,9800,9800,9800,0
20241022,163300,2169193780,9800,9800,9800,9800,0
20241022,163200,2169193780,9800,9800,9800,9800,0
20241022,163100,2169193780,9800,9800,9800,9800,0
20241022,163000,2169193780,9800,9800,9800,9800,0
20241022,162900,2169193780,9800,9800,9800,9800,0
20241022,162800,2169193780,9800,9800,9800,9800,0
20241022,162700,2169193780,9800,9800,9800,9800,0
20241022,162600,2169193780,9800,9800,9800,9800,0
20241022,162500,2169193780,9800,9800,9800,9800,0
20241022,162400,2169193780,9800,9800,9800,9800,0
20241022,162300,2169193780,9800,9800,9800,9800,0
20241022,162200,2169193780,9800,9800,9800,9800,0
20241022,162100,2169193780,9800,9800,9800,9800,0
20241022,162000,2169193780,9800,9800,9800,9800,0
20241022,161900,2169193780,9800,9800,9800,9800,0
20241022,161800,2169193780,9800,9800,9800,9800,0
20241022,161700,2169193780,9800,9800,9800,9800,0
20241022,161600,2169193780,9800,9800,9800,9800,0
20241022,161500,2169193780,9800,9800,9800,9800,0
20241022,161400,2169193780,9800,9800,9800,9800,0
20241022,161300,2169193780,9800,9800,9800,9800,0
20241022,161200,2169193780,9800,9800,9800,9800,0
20241022,161100,2169193780,9800,9800,9800,9800,8458
20241022,161000,2169193780,9800,9800,9800,9800,0
20241022,160900,2169193780,9800,9800,9800,9800,0
20241022,160800,2169193780,9800,9800,9800,9800,0
20241022,160700,2169193780,9800,9800,9800,9800,0
20241022,160600,2169193780,9800,9800,9800,9800,0
20241022,160500,2169193780,9800,9800,9800,9800,0
20241022,160400,2169193780,9800,9800,9800,9800,0
20241022,160300,2169193780,9800,9800,9800,9800,0
20241022,160200,2169193780,9800,9800,9800,9800,0
20241022,160100,2169193780,9800,9800,9800,9800,0
20241022,160000,2169193780,9800,9800,9800,9800,0
20241022,155900,2169193780,9800,9800,9800,9800,0
20241022,155800,2169193780,9800,9800,9800,9800,0
20241022,155700,2169193780,9800,9800,9800,9800,0
20241022,155600,2169193780,9800,9800,9800,9800,0
20241022,155500,2169193780,9800,9800,9800,9800,0
20241022,155400,2169193780,9800,9800,9800,9800,0
20241022,155300,2169193780,9800,9800,9800,9800,0
20241022,155200,2169193780,9800,9800,9800,9800,0
20241022,155100,2169193780,9800,9800,9800,9800,0
20241022,155000,2169193780,9800,9800,9800,9800,0
20241022,154900,2169193780,9800,9800,9800,9800,0
20241022,154800,2169193780,9800,9800,9800,9800,0
20241022,154700,2169193780,9800,9800,9800,9800,0
20241022,154600,2169193780,9800,9800,9800,9800,0
20241022,154500,2169193780,9800,9800,9800,9800,0
20241022,154400,2169193780,9800,9800,9800,9800,0
20241022,154300,2169193780,9800,9800,9800,9800,0
20241022,154200,2169193780,9800,9800,9800,9800,0
20241022,154100,2169193780,9800,9800,9800,9800,8458
20241022,154000,2169193780,9800,9800,9800,9800,0
20241022,153900,2169193780,9800,9800,9800,9800,0
20241022,153800,2169193780,9800,9800,9800,9800,0
20241022,153700,2169193780,9800,9800,9800,9800,0
20241022,153600,2169193780,9800,9800,9800,9800,0
20241022,153500,2169193780,9800,9800,9800,9800,0
20241022,153400,2169193780,9800,9800,9800,9800,0
20241022,153300,2169193780,9800,9800,9800,9800,0
20241022,153200,2169193780,9800,9800,9800,9800,0
20241022,153100,2169193780,9800,9800,9800,9800,0
20241022,153000,2169193780,9800,9800,9800,9800,8458
20241022,152900,2086305380,9800,9800,9800,9800,0
20241022,152800,2086305380,9800,9800,9800,9800,0
20241022,152700,2086305380,9800,9800,9800,9800,0
20241022,152600,2086305380,9800,9800,9800,9800,0
20241022,152500,2086305380,9800,9800,9800,9800,0
20241022,152400,2086305380,9800,9800,9800,9800,0
20241022,152300,2086305380,9800,9800,9800,9800,0
20241022,152200,2086305380,9800,9800,9800,9800,0
20241022,152100,2086305380,9800,9800,9800,9800,0
20241022,152000,2086305380,9800,9800,9800,9800,0
20241022,151900,2086305380,9800,9840,9840,9800,5364
20241022,151800,2033667740,9840,9830,9840,9830,316
20241022,151700,2030560760,9830,9840,9840,9830,672
20241022,151600,2023953490,9840,9840,9840,9830,1069
20241022,151500,2013442090,9840,9830,9840,9830,599
20241022,151400,2007549560,9840,9830,9840,9830,490
20241022,151300,2002729850,9840,9830,9840,9830,436
20241022,151200,1998441390,9840,9830,9840,9830,354
20241022,151100,1994958540,9840,9850,9850,9840,1144
20241022,151000,1983698970,9850,9830,9850,9830,438
20241022,150900,1979387770,9840,9840,9850,9840,1659
20241022,150800,1963060110,9850,9840,9850,9840,388
20241022,150700,1959238850,9840,9830,9850,9830,557
20241022,150600,1953757160,9840,9830,9840,9820,596
20241022,150500,1947896810,9830,9830,9830,9820,373
20241022,150400,1944230730,9830,9830,9830,9810,405
20241022,150300,1940254340,9830,9810,9830,9810,504
20241022,150200,1935305310,9820,9820,9820,9820,744
20241022,150100,1927999230,9830,9830,9830,9830,6
20241022,150000,1927940250,9830,9830,9830,9820,19
20241022,145900,1927753490,9830,9810,9830,9810,4
20241022,145800,1927714210,9810,9810,9810,9810,77
20241022,145700,1926958840,9810,9840,9840,9810,1306
20241022,145600,1914134350,9840,9840,9840,9840,8
20241022,145500,1914055630,9830,9840,9840,9830,157
20241022,145400,1912511570,9830,9840,9840,9830,4
20241022,145300,1912472230,9840,9840,9840,9840,1
20241022,145200,1912462390,9840,9840,9840,9840,9
20241022,145100,1912373830,9830,9840,9840,9830,400
20241022,145000,1908441730,9840,9840,9840,9830,29
20241022,144900,1908156490,9830,9830,9830,9830,17
20241022,144800,1907989380,9830,9830,9830,9830,0
20241022,144700,1907989380,9830,9830,9830,9830,9
20241022,144600,1907900910,9830,9810,9830,9810,788
20241022,144500,1900170610,9810,9840,9840,9810,1345
20241022,144400,1886962280,9840,9840,9840,9840,48
20241022,144300,1886489960,9840,9840,9840,9840,0
20241022,144200,1886489960,9840,9840,9840,9840,18
20241022,144100,1886312840,9840,9840,9840,9840,62
20241022,144000,1885702760,9840,9840,9840,9840,12
20241022,143900,1885584680,9830,9830,9830,9830,240
20241022,143800,1883225480,9830,9830,9830,9830,0
20241022,143700,1883225480,9830,9840,9840,9830,9
20241022,143600,1883136960,9840,9820,9850,9820,2354
20241022,143500,1859985360,9820,9820,9820,9820,512
20241022,143400,1854957520,9830,9820,9830,9820,208
20241022,143300,1852914080,9830,9830,9830,9820,468
20241022,143200,1848318220,9820,9830,9830,9820,108
20241022,143100,1847256720,9830,9830,9830,9830,40
20241022,143000,1846863520,9830,9820,9830,9820,174
20241022,142900,1845153910,9810,9810,9810,9810,0
20241022,142800,1845153910,9810,9810,9810,9800,267
20241022,142700,1842535440,9800,9810,9810,9800,8
20241022,142600,1842457030,9810,9810,9810,9800,171
20241022,142500,1840780200,9810,9810,9810,9810,3
20241022,142400,1840750770,9810,9810,9810,9810,2
20241022,142300,1840731150,9810,9810,9810,9810,63
20241022,142200,1840113120,9800,9810,9810,9800,8
20241022,142100,1840034680,9810,9810,9810,9810,12
20241022,142000,1839916960,9810,9800,9810,9800,686
20241022,141900,1833194090,9800,9810,9810,9800,887
20241022,141800,1824500890,9810,9830,9830,9810,924
20241022,141700,1815425700,9840,9830,9840,9830,155
20241022,141600,1813902000,9840,9840,9840,9830,106
20241022,141500,1812859960,9840,9830,9840,9830,116
20241022,141400,1811719610,9840,9830,9840,9830,278
20241022,141300,1808985780,9830,9830,9830,9830,5
20241022,141200,1808936630,9830,9820,9830,9810,100
20241022,141100,1807953960,9820,9830,9830,9820,103
20241022,141000,1806942470,9810,9810,9810,9810,217
20241022,140900,1804813700,9810,9810,9810,9810,4
20241022,140800,1804774460,9800,9800,9810,9790,247
20241022,140700,1802354700,9790,9810,9810,9790,115
20241022,140600,1801228430,9810,9800,9810,9800,59
20241022,140500,1800650210,9810,9770,9810,9770,1217
20241022,140400,1788737310,9770,9780,9790,9770,5714
20241022,140300,1732876700,9780,9780,9790,9780,906
20241022,140200,1724010180,9780,9800,9800,9780,4895
20241022,140100,1676058510,9800,9810,9810,9800,133
20241022,140000,1674755030,9810,9800,9810,9800,638
20241022,135900,1668497450,9800,9800,9810,9800,168
20241022,135800,1666850820,9800,9830,9830,9800,5737
20241022,135700,1610534990,9830,9830,9830,9830,5
20241022,135600,1610485840,9830,9830,9830,9830,5
20241022,135500,1610436690,9830,9830,9830,9830,3
20241022,135400,1610407200,9820,9830,9830,9820,78
20241022,135300,1609640520,9830,9830,9830,9830,7
20241022,135200,1609571710,9830,9820,9830,9820,12
20241022,135100,1609453820,9820,9840,9840,9820,1764
20241022,135000,1592112730,9830,9830,9830,9830,105
20241022,134900,1591080580,9830,9840,9840,9830,12
20241022,134800,1590962550,9830,9840,9840,9830,15
20241022,134700,1590815090,9840,9840,9840,9840,393
20241022,134600,1586947970,9840,9840,9840,9840,306
20241022,134500,1583936930,9840,9840,9840,9840,0
20241022,134400,1583936930,9840,9830,9840,9830,174
20241022,134300,1582225770,9830,9830,9840,9830,248
20241022,134200,1579785730,9840,9840,9840,9840,41
20241022,134100,1579382290,9840,9840,9840,9840,75
20241022,134000,1578644290,9840,9840,9840,9840,0
20241022,133900,1578644290,9840,9840,9840,9840,6
20241022,133800,1578585250,9840,9840,9840,9840,0
20241022,133700,1578585250,9840,9840,9840,9840,7
20241022,133600,1578516370,9840,9840,9840,9840,6
20241022,133500,1578457330,9840,9840,9840,9840,1
20241022,133400,1578447490,9840,9840,9840,9820,626
20241022,133300,1572289340,9840,9840,9840,9840,0
20241022,133200,1572289340,9840,9840,9840,9840,289
20241022,133100,1569445580,9820,9830,9830,9820,1239
20241022,133000,1557268260,9830,9840,9840,9830,501
20241022,132900,1552342220,9850,9840,9850,9840,75
20241022,132800,1551603840,9840,9840,9840,9840,49
20241022,132700,1551121680,9850,9850,9850,9850,5
20241022,132600,1551072430,9840,9840,9840,9840,590
20241022,132500,1545266830,9840,9840,9840,9840,125
20241022,132400,1544036830,9840,9840,9840,9840,15
20241022,132300,1543889230,9840,9840,9840,9840,7
20241022,132200,1543820350,9840,9840,9850,9840,481
20241022,132100,1539087280,9840,9840,9840,9840,376
20241022,132000,1535387440,9840,9840,9840,9840,123
20241022,131900,1534177120,9850,9840,9850,9840,33
20241022,131800,1533852370,9850,9850,9850,9850,17
20241022,131700,1533684920,9850,9850,9850,9850,53
20241022,131600,1533162870,9850,9850,9850,9850,5
20241022,131500,1533113620,9850,9840,9850,9840,248
20241022,131400,1530672670,9840,9830,9840,9830,309
20241022,131300,1527635180,9830,9840,9840,9830,12
20241022,131200,1527517200,9830,9830,9840,9830,147
20241022,131100,1526072150,9830,9840,9840,9830,1000
20241022,131000,1516241530,9840,9850,9850,9840,506
20241022,130900,1511262430,9840,9840,9840,9840,381
20241022,130800,1507513390,9840,9850,9850,9840,79
20241022,130700,1506736000,9850,9850,9850,9850,25
20241022,130600,1506489750,9850,9850,9850,9840,309
20241022,130500,1503446820,9840,9860,9860,9840,665
20241022,130400,1496897380,9850,9860,9860,9850,14
20241022,130300,1496759380,9860,9860,9860,9860,75
20241022,130200,1496019880,9860,9860,9860,9860,7
20241022,130100,1495950860,9850,9840,9850,9840,1499
20241022,130000,1481196250,9830,9840,9840,9830,4
20241022,125900,1481156900,9840,9830,9840,9830,63
20241022,125800,1480537480,9830,9840,9840,9830,31
20241022,125700,1480232450,9840,9830,9840,9830,263
20241022,125600,1477647090,9830,9830,9830,9830,0
20241022,125500,1477647090,9830,9830,9830,9820,1816
20241022,125400,1459801480,9830,9830,9830,9830,10
20241022,125300,1459703180,9840,9830,9840,9830,6
20241022,125200,1459644170,9840,9840,9840,9830,275
20241022,125100,1456940870,9840,9850,9850,9840,308
20241022,125000,1453910140,9850,9850,9850,9840,8
20241022,124900,1453831360,9850,9860,9860,9850,823
20241022,124800,1445724800,9860,9860,9860,9850,61
20241022,124700,1445123360,9860,9860,9860,9860,3
20241022,124600,1445093780,9860,9850,9860,9850,46
20241022,124500,1444640670,9860,9870,9870,9860,802
20241022,124400,1436732920,9870,9870,9870,9870,2
20241022,124300,1436713180,9870,9870,9870,9860,120
20241022,124200,1435529140,9870,9870,9870,9860,54
20241022,124100,1434996560,9870,9880,9880,9870,425
20241022,124000,1430801790,9870,9870,9880,9870,607
20241022,123900,1424810470,9880,9870,9880,9870,191
20241022,123800,1422924790,9870,9880,9880,9870,255
20241022,123700,1420407890,9880,9880,9880,9880,218
20241022,123600,1418254050,9880,9880,9880,9880,7
20241022,123500,1418184890,9880,9870,9880,9870,45
20241022,123400,1417740720,9870,9870,9870,9870,370
20241022,123300,1414088820,9870,9880,9880,9870,44
20241022,123200,1413654510,9870,9870,9880,9870,20
20241022,123100,1413457090,9870,9880,9880,9870,761
20241022,123000,1405945960,9880,9870,9880,9870,220
20241022,122900,1403774530,9870,9870,9870,9870,310
20241022,122800,1400714830,9870,9880,9880,9870,328
20241022,122700,1397477400,9870,9870,9870,9870,114
20241022,122600,1396352220,9870,9870,9870,9870,136
20241022,122500,1395009900,9870,9870,9870,9870,403
20241022,122400,1391032290,9870,9870,9870,9870,15
20241022,122300,1390884240,9870,9880,9880,9870,808
20241022,122200,1382909220,9880,9880,9880,9880,21
20241022,122100,1382701740,9880,9900,9900,9880,2225
20241022,122000,1360714640,9890,9890,9890,9890,128
20241022,121900,1359448720,9890,9890,9890,9890,356
20241022,121800,1355927880,9890,9880,9890,9880,419
20241022,121700,1351786130,9880,9880,9880,9880,146
20241022,121600,1350343650,9880,9880,9880,9880,103
20241022,121500,1349326010,9880,9880,9880,9880,200
20241022,121400,1347350010,9880,9880,9880,9880,91
20241022,121300,1346450930,9880,9880,9880,9880,3
20241022,121200,1346421290,9870,9870,9870,9870,748
20241022,121100,1339038530,9870,9870,9870,9870,5
20241022,121000,1338989180,9860,9860,9860,9860,346
20241022,120900,1335577620,9850,9860,9860,9850,6
20241022,120800,1335518500,9860,9860,9860,9860,3
20241022,120700,1335488920,9870,9870,9870,9870,3
20241022,120600,1335459310,9870,9860,9870,9860,125
20241022,120500,1334225930,9860,9860,9860,9860,113
20241022,120400,1333111750,9860,9860,9860,9850,458
20241022,120300,1328597020,9860,9860,9860,9860,727
20241022,120200,1321428800,9860,9860,9860,9860,4
20241022,120100,1321389360,9860,9860,9860,9860,768
20241022,120000,1313816880,9860,9860,9860,9860,4
20241022,115900,1313777440,9860,9870,9870,9860,998
20241022,115800,1303936410,9860,9870,9870,9860,337
20241022,115700,1300613270,9870,9870,9870,9870,2
20241022,115600,1300593530,9870,9870,9870,9870,43
20241022,115500,1300169120,9870,9860,9870,9860,233
20241022,115400,1297871350,9870,9870,9870,9870,38
20241022,115300,1297496290,9860,9870,9870,9860,8
20241022,115200,1297417340,9870,9870,9870,9870,3
20241022,115100,1297387730,9870,9870,9870,9870,41
20241022,115000,1296983060,9870,9870,9870,9870,4
20241022,114900,1296943580,9870,9860,9870,9860,10
20241022,114800,1296844930,9860,9870,9870,9860,9
20241022,114700,1296756170,9870,9870,9870,9870,179
20241022,114600,1294989440,9870,9870,9870,9870,11
20241022,114500,1294880870,9870,9870,9880,9860,1462
20241022,114400,1280451460,9880,9870,9880,9870,272
20241022,114300,1277766810,9870,9870,9870,9870,3
20241022,114200,1277737200,9870,9870,9870,9870,6
20241022,114100,1277677980,9870,9870,9870,9870,1
20241022,114000,1277668110,9870,9880,9880,9870,64
20241022,113900,1277036410,9900,9860,9900,9850,478
20241022,113800,1272316010,9860,9860,9880,9860,503
20241022,113700,1267352420,9860,9860,9860,9860,15
20241022,113600,1267204520,9840,9840,9840,9840,595
20241022,113500,1261349720,9840,9830,9840,9830,55
20241022,113400,1260808940,9840,9830,9840,9830,488
20241022,113300,1256010370,9840,9840,9840,9840,12
20241022,113200,1255892290,9840,9840,9840,9840,105
20241022,113100,1254859090,9840,9840,9840,9840,13
20241022,113000,1254731170,9840,9870,9870,9840,313
20241022,112900,1251647650,9870,9860,9870,9860,134
20241022,112800,1250326370,9860,9860,9860,9860,0
20241022,112700,1250326370,9860,9880,9880,9860,488
20241022,112600,1245510450,9880,9870,9880,9870,1017
20241022,112500,1235472610,9870,9870,9880,9870,134
20241022,112400,1234149340,9880,9880,9880,9880,0
20241022,112300,1234149340,9880,9880,9880,9880,8
20241022,112200,1234070300,9880,9880,9880,9880,14
20241022,112100,1233931980,9880,9870,9880,9870,194
20241022,112000,1232015810,9870,9880,9880,9870,6
20241022,111900,1231956560,9870,9870,9870,9870,3
20241022,111800,1231926950,9870,9880,9880,9870,100
20241022,111700,1230939470,9880,9860,9880,9860,3669
20241022,111600,1194727020,9860,9860,9860,9850,214
20241022,111500,1192617000,9850,9840,9850,9830,335
20241022,111400,1189319980,9840,9840,9840,9840,228
20241022,111300,1187076460,9850,9840,9850,9840,3
20241022,111200,1187046920,9830,9830,9840,9830,2199
20241022,111100,1165421690,9830,9830,9830,9830,0
20241022,111000,1165421690,9830,9830,9840,9830,553
20241022,110900,1159985670,9830,9830,9830,9830,114
20241022,110800,1158865050,9830,9840,9840,9830,278
20241022,110700,1156129930,9840,9830,9840,9820,1613
20241022,110600,1140267700,9820,9840,9850,9820,1742
20241022,110500,1123126840,9830,9830,9830,9830,0
20241022,110400,1123126840,9830,9850,9850,9830,324
20241022,110300,1119935840,9840,9840,9840,9840,1
20241022,110200,1119926000,9830,9830,9830,9830,382
20241022,110100,1116170940,9830,9830,9830,9830,14
20241022,110000,1116033320,9830,9850,9850,9830,633
20241022,105900,1109805210,9850,9850,9850,9850,15
20241022,105800,1109657460,9840,9850,9850,9840,120
20241022,105700,1108476460,9840,9840,9840,9840,43
20241022,105600,1108053340,9840,9840,9850,9840,414
20241022,105500,1103979090,9840,9840,9840,9840,15
20241022,105400,1103831490,9850,9850,9850,9850,1274
20241022,105300,1091282590,9850,9850,9850,9850,128
20241022,105200,1090021790,9850,9840,9850,9840,1647
20241022,105100,1073807380,9840,9830,9840,9830,1241
20241022,105000,1061598230,9830,9830,9830,9830,135
20241022,104900,1060271180,9820,9820,9830,9820,188
20241022,104800,1058424720,9820,9820,9820,9820,152
20241022,104700,1056932080,9810,9810,9810,9800,1045
20241022,104600,1046682630,9800,9800,9800,9800,149
20241022,104500,1045222430,9810,9810,9810,9810,121
20241022,104400,1044035420,9810,9810,9810,9810,998
20241022,104300,1034245040,9810,9810,9830,9800,1763
20241022,104200,1016948240,9800,9770,9800,9770,3631
20241022,104100,981439550,9780,9780,9780,9770,1960
20241022,104000,962274050,9780,9790,9790,9780,86
20241022,103900,961432940,9790,9800,9800,9790,951
20241022,103800,952120910,9810,9810,9810,9800,774
20241022,103700,944535300,9800,9800,9800,9800,268
20241022,103600,941908900,9790,9810,9810,9790,120
20241022,103500,940732990,9810,9800,9810,9800,1343
20241022,103400,927571580,9810,9810,9810,9810,59
20241022,103300,926992790,9810,9810,9810,9810,309
20241022,103200,923961500,9820,9820,9820,9820,1351
20241022,103100,910694680,9820,9820,9820,9820,3
20241022,103000,910665220,9810,9800,9810,9800,1236
20241022,102900,898550630,9800,9780,9800,9780,1521
20241022,102800,883660440,9780,9780,9780,9780,126
20241022,102700,882428160,9780,9790,9790,9780,480
20241022,102600,877733640,9790,9790,9790,9780,1634
20241022,102500,861745910,9780,9790,9790,9780,876
20241022,102400,853175330,9800,9780,9800,9780,2102
20241022,102300,832594570,9770,9770,9790,9770,834
20241022,102200,824446230,9770,9780,9780,9770,1301
20241022,102100,811723680,9780,9790,9790,9780,150
20241022,102000,810255880,9800,9800,9800,9800,5
20241022,101900,810206880,9780,9790,9790,9780,1559
20241022,101800,794951510,9780,9790,9790,9780,240
20241022,101700,792603520,9780,9790,9790,9780,383
20241022,101600,788857080,9790,9790,9790,9790,11
20241022,101500,788749390,9780,9780,9780,9780,51
20241022,101400,788250610,9770,9770,9770,9770,25
20241022,101300,788006360,9770,9780,9780,9770,591
20241022,101200,782231270,9760,9770,9780,9760,1639
20241022,101100,766217400,9770,9800,9800,9770,2638
20241022,101000,740406870,9800,9790,9800,9790,228
20241022,100900,738172490,9800,9800,9800,9800,100
20241022,100800,737192490,9790,9790,9790,9790,41
20241022,100700,736791100,9790,9820,9830,9780,1528
20241022,100600,721821500,9830,9820,9830,9820,65
20241022,100500,721182670,9820,9830,9830,9820,149
20241022,100400,719719480,9820,9800,9820,9800,193
20241022,100300,717825390,9800,9820,9820,9800,864
20241022,100200,709355020,9810,9800,9810,9800,122
20241022,100100,708159120,9800,9790,9800,9790,15
20241022,100000,708012130,9770,9780,9790,9770,1472
20241022,095900,693618010,9790,9780,9790,9780,445
20241022,095800,689265880,9780,9790,9790,9780,348
20241022,095700,685859630,9780,9790,9790,9780,540
20241022,095600,680573500,9790,9790,9810,9790,219
20241022,095500,678427790,9790,9820,9820,9790,745
20241022,095400,671126070,9800,9830,9830,9800,2323
20241022,095300,648344540,9830,9830,9830,9830,47
20241022,095200,647882530,9810,9810,9810,9810,350
20241022,095100,644449030,9800,9810,9810,9800,764
20241022,095000,636960500,9810,9850,9850,9810,1292
20241022,094900,624274700,9840,9850,9850,9840,254
20241022,094800,621774930,9840,9830,9850,9830,7
20241022,094700,621706050,9830,9820,9830,9810,1669
20241022,094600,605320330,9810,9810,9810,9800,1251
20241022,094500,593048430,9810,9810,9810,9800,166
20241022,094400,591420170,9810,9810,9810,9810,872
20241022,094300,582865850,9810,9840,9840,9810,2865
20241022,094200,554738300,9830,9830,9830,9830,185
20241022,094100,552919750,9850,9840,9850,9830,704
20241022,094000,545998200,9850,9830,9850,9830,137
20241022,093900,544649950,9830,9840,9840,9830,24
20241022,093800,544414010,9830,9850,9850,9830,638
20241022,093700,538137540,9850,9850,9850,9850,0
20241022,093600,538137540,9850,9860,9860,9850,437
20241022,093500,533832370,9860,9860,9860,9860,125
20241022,093400,532599870,9860,9860,9860,9860,1
20241022,093300,532590010,9860,9860,9860,9860,759
20241022,093200,525106270,9870,9890,9890,9870,915
20241022,093100,516071100,9880,9880,9880,9880,206
20241022,093000,514035820,9880,9860,9880,9860,1082
20241022,092900,503361780,9840,9840,9850,9840,20
20241022,092800,503164930,9840,9840,9840,9830,2818
20241022,092700,475459470,9840,9860,9860,9840,925
20241022,092600,466351020,9870,9850,9870,9850,1348
20241022,092500,453060270,9860,9870,9870,9860,691
20241022,092400,446246800,9860,9870,9880,9860,574
20241022,092300,440585170,9880,9910,9910,9860,3945
20241022,092200,401599440,9920,9920,9920,9920,20
20241022,092100,401401040,9920,9930,9950,9920,2855
20241022,092000,373020090,9930,9910,9930,9910,236
20241022,091900,370679040,9910,9900,9910,9890,1318
20241022,091800,357631770,9910,9880,9910,9880,1315
20241022,091700,344626730,9890,9890,9890,9860,1035
20241022,091600,334405140,9880,9880,9880,9840,8390
20241022,091500,251689080,9890,9890,9910,9880,1137
20241022,091400,240445300,9890,9930,9970,9890,6089
20241022,091300,179959150,9930,9910,9930,9910,75
20241022,091200,179215660,9910,9910,9920,9890,493
20241022,091100,174335570,9900,9930,9930,9900,1621
20241022,091000,158274110,9920,9920,9930,9920,69
20241022,090900,157589570,9920,9910,9930,9910,958
20241022,090800,148088500,9910,9920,9940,9910,1455
20241022,090700,133657610,9920,9950,9950,9920,2096
20241022,090600,112839550,9960,9970,9970,9960,651
20241022,090500,106355070,9960,9960,9980,9960,270
20241022,090400,103663210,9960,9960,9970,9930,3507
20241022,090300,68771020,9950,10010,10020,9950,962
20241022,090200,59168940,10010,10030,10040,10010,3251
20241022,090100,26562040,10040,10020,10060,10020,721
20241022,090000,19328650,10010,9920,10010,9920,1933