stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,205000,27646472025,2500,2500,2500,2500,73600
20241022,204900,27646472025,2500,2500,2500,2500,0
20241022,204800,27646472025,2500,2500,2500,2500,0
20241022,204700,27646472025,2500,2500,2500,2500,0
20241022,204600,27646472025,2500,2500,2500,2500,0
20241022,204500,27646472025,2500,2500,2500,2500,0
20241022,204400,27646472025,2500,2500,2500,2500,0
20241022,204300,27646472025,2500,2500,2500,2500,0
20241022,204200,27646472025,2500,2500,2500,2500,0
20241022,204100,27646472025,2500,2500,2500,2500,0
20241022,204000,27646472025,2500,2500,2500,2500,0
20241022,203900,27646472025,2500,2500,2500,2500,0
20241022,203800,27646472025,2500,2500,2500,2500,0
20241022,203700,27646472025,2500,2500,2500,2500,0
20241022,203600,27646472025,2500,2500,2500,2500,0
20241022,203500,27646472025,2500,2500,2500,2500,0
20241022,203400,27646472025,2500,2500,2500,2500,0
20241022,203300,27646472025,2500,2500,2500,2500,0
20241022,203200,27646472025,2500,2500,2500,2500,0
20241022,203100,27646472025,2500,2500,2500,2500,0
20241022,203000,27646472025,2500,2500,2500,2500,0
20241022,202900,27646472025,2500,2500,2500,2500,0
20241022,202800,27646472025,2500,2500,2500,2500,0
20241022,202700,27646472025,2500,2500,2500,2500,0
20241022,202600,27646472025,2500,2500,2500,2500,0
20241022,202500,27646472025,2500,2500,2500,2500,0
20241022,202400,27646472025,2500,2500,2500,2500,0
20241022,202300,27646472025,2500,2500,2500,2500,0
20241022,202200,27646472025,2500,2500,2500,2500,0
20241022,202100,27646472025,2500,2500,2500,2500,0
20241022,202000,27646472025,2500,2500,2500,2500,73600
20241022,201900,27646472025,2500,2500,2500,2500,0
20241022,201800,27646472025,2500,2500,2500,2500,0
20241022,201700,27646472025,2500,2500,2500,2500,0
20241022,201600,27646472025,2500,2500,2500,2500,0
20241022,201500,27646472025,2500,2500,2500,2500,0
20241022,201400,27646472025,2500,2500,2500,2500,0
20241022,201300,27646472025,2500,2500,2500,2500,0
20241022,201200,27646472025,2500,2500,2500,2500,0
20241022,201100,27646472025,2500,2500,2500,2500,0
20241022,201000,27646472025,2500,2500,2500,2500,0
20241022,200900,27646472025,2500,2500,2500,2500,0
20241022,200800,27646472025,2500,2500,2500,2500,0
20241022,200700,27646472025,2500,2500,2500,2500,0
20241022,200600,27646472025,2500,2500,2500,2500,0
20241022,200500,27646472025,2500,2500,2500,2500,0
20241022,200400,27646472025,2500,2500,2500,2500,0
20241022,200300,27646472025,2500,2500,2500,2500,0
20241022,200200,27646472025,2500,2500,2500,2500,0
20241022,200100,27646472025,2500,2500,2500,2500,0
20241022,200000,27646472025,2500,2500,2500,2500,0
20241022,195900,27646472025,2500,2500,2500,2500,0
20241022,195800,27646472025,2500,2500,2500,2500,0
20241022,195700,27646472025,2500,2500,2500,2500,0
20241022,195600,27646472025,2500,2500,2500,2500,0
20241022,195500,27646472025,2500,2500,2500,2500,0
20241022,195400,27646472025,2500,2500,2500,2500,0
20241022,195300,27646472025,2500,2500,2500,2500,0
20241022,195200,27646472025,2500,2500,2500,2500,0
20241022,195100,27646472025,2500,2500,2500,2500,0
20241022,195000,27646472025,2500,2500,2500,2500,73600
20241022,194900,27646472025,2500,2500,2500,2500,0
20241022,194800,27646472025,2500,2500,2500,2500,0
20241022,194700,27646472025,2500,2500,2500,2500,0
20241022,194600,27646472025,2500,2500,2500,2500,0
20241022,194500,27646472025,2500,2500,2500,2500,0
20241022,194400,27646472025,2500,2500,2500,2500,0
20241022,194300,27646472025,2500,2500,2500,2500,0
20241022,194200,27646472025,2500,2500,2500,2500,0
20241022,194100,27646472025,2500,2500,2500,2500,0
20241022,194000,27646472025,2500,2500,2500,2500,0
20241022,193900,27646472025,2500,2500,2500,2500,0
20241022,193800,27646472025,2500,2500,2500,2500,0
20241022,193700,27646472025,2500,2500,2500,2500,0
20241022,193600,27646472025,2500,2500,2500,2500,0
20241022,193500,27646472025,2500,2500,2500,2500,0
20241022,193400,27646472025,2500,2500,2500,2500,0
20241022,193300,27646472025,2500,2500,2500,2500,0
20241022,193200,27646472025,2500,2500,2500,2500,0
20241022,193100,27646472025,2500,2500,2500,2500,0
20241022,193000,27646472025,2500,2500,2500,2500,0
20241022,192900,27646472025,2500,2500,2500,2500,0
20241022,192800,27646472025,2500,2500,2500,2500,0
20241022,192700,27646472025,2500,2500,2500,2500,0
20241022,192600,27646472025,2500,2500,2500,2500,0
20241022,192500,27646472025,2500,2500,2500,2500,0
20241022,192400,27646472025,2500,2500,2500,2500,0
20241022,192300,27646472025,2500,2500,2500,2500,0
20241022,192200,27646472025,2500,2500,2500,2500,0
20241022,192100,27646472025,2500,2500,2500,2500,0
20241022,192000,27646472025,2500,2500,2500,2500,73600
20241022,191900,27646472025,2500,2500,2500,2500,0
20241022,191800,27646472025,2500,2500,2500,2500,0
20241022,191700,27646472025,2500,2500,2500,2500,0
20241022,191600,27646472025,2500,2500,2500,2500,0
20241022,191500,27646472025,2500,2500,2500,2500,0
20241022,191400,27646472025,2500,2500,2500,2500,0
20241022,191300,27646472025,2500,2500,2500,2500,0
20241022,191200,27646472025,2500,2500,2500,2500,0
20241022,191100,27646472025,2500,2500,2500,2500,0
20241022,191000,27646472025,2500,2500,2500,2500,0
20241022,190900,27646472025,2500,2500,2500,2500,0
20241022,190800,27646472025,2500,2500,2500,2500,0
20241022,190700,27646472025,2500,2500,2500,2500,0
20241022,190600,27646472025,2500,2500,2500,2500,0
20241022,190500,27646472025,2500,2500,2500,2500,0
20241022,190400,27646472025,2500,2500,2500,2500,0
20241022,190300,27646472025,2500,2500,2500,2500,0
20241022,190200,27646472025,2500,2500,2500,2500,0
20241022,190100,27646472025,2500,2500,2500,2500,0
20241022,190000,27646472025,2500,2500,2500,2500,0
20241022,185900,27646472025,2500,2500,2500,2500,0
20241022,185800,27646472025,2500,2500,2500,2500,0
20241022,185700,27646472025,2500,2500,2500,2500,0
20241022,185600,27646472025,2500,2500,2500,2500,0
20241022,185500,27646472025,2500,2500,2500,2500,0
20241022,185400,27646472025,2500,2500,2500,2500,0
20241022,185300,27646472025,2500,2500,2500,2500,0
20241022,185200,27646472025,2500,2500,2500,2500,0
20241022,185100,27646472025,2500,2500,2500,2500,0
20241022,185000,27646472025,2500,2500,2500,2500,73600
20241022,184900,27646472025,2500,2500,2500,2500,0
20241022,184800,27646472025,2500,2500,2500,2500,0
20241022,184700,27646472025,2500,2500,2500,2500,0
20241022,184600,27646472025,2500,2500,2500,2500,0
20241022,184500,27646472025,2500,2500,2500,2500,0
20241022,184400,27646472025,2500,2500,2500,2500,0
20241022,184300,27646472025,2500,2500,2500,2500,0
20241022,184200,27646472025,2500,2500,2500,2500,0
20241022,184100,27646472025,2500,2500,2500,2500,0
20241022,184000,27646472025,2500,2500,2500,2500,0
20241022,183900,27646472025,2500,2500,2500,2500,0
20241022,183800,27646472025,2500,2500,2500,2500,0
20241022,183700,27646472025,2500,2500,2500,2500,0
20241022,183600,27646472025,2500,2500,2500,2500,0
20241022,183500,27646472025,2500,2500,2500,2500,0
20241022,183400,27646472025,2500,2500,2500,2500,0
20241022,183300,27646472025,2500,2500,2500,2500,0
20241022,183200,27646472025,2500,2500,2500,2500,0
20241022,183100,27646472025,2500,2500,2500,2500,0
20241022,183000,27646472025,2500,2500,2500,2500,0
20241022,182900,27646472025,2500,2500,2500,2500,0
20241022,182800,27646472025,2500,2500,2500,2500,0
20241022,182700,27646472025,2500,2500,2500,2500,0
20241022,182600,27646472025,2500,2500,2500,2500,0
20241022,182500,27646472025,2500,2500,2500,2500,0
20241022,182400,27646472025,2500,2500,2500,2500,0
20241022,182300,27646472025,2500,2500,2500,2500,0
20241022,182200,27646472025,2500,2500,2500,2500,0
20241022,182100,27646472025,2500,2500,2500,2500,0
20241022,182000,27646472025,2500,2500,2500,2500,73600
20241022,181900,27646472025,2500,2500,2500,2500,0
20241022,181800,27646472025,2500,2500,2500,2500,0
20241022,181700,27646472025,2500,2500,2500,2500,0
20241022,181600,27646472025,2500,2500,2500,2500,0
20241022,181500,27646472025,2500,2500,2500,2500,0
20241022,181400,27646472025,2500,2500,2500,2500,0
20241022,181300,27646472025,2500,2500,2500,2500,0
20241022,181200,27646472025,2500,2500,2500,2500,0
20241022,181100,27646472025,2500,2500,2500,2500,0
20241022,181000,27646472025,2500,2500,2500,2500,0
20241022,180900,27646472025,2500,2500,2500,2500,0
20241022,180800,27646472025,2500,2500,2500,2500,0
20241022,180700,27646472025,2500,2500,2500,2500,0
20241022,180600,27646472025,2500,2500,2500,2500,0
20241022,180500,27646472025,2500,2500,2500,2500,0
20241022,180400,27646472025,2500,2500,2500,2500,0
20241022,180300,27646472025,2500,2500,2500,2500,0
20241022,180200,27646472025,2500,2500,2500,2500,0
20241022,180100,27646472025,2500,2500,2500,2500,0
20241022,180000,27646472025,2500,2500,2500,2500,0
20241022,175900,27646472025,2500,2500,2500,2500,0
20241022,175800,27646472025,2500,2500,2500,2500,0
20241022,175700,27646472025,2500,2500,2500,2500,0
20241022,175600,27646472025,2500,2500,2500,2500,0
20241022,175500,27646472025,2500,2500,2500,2500,0
20241022,175400,27646472025,2500,2500,2500,2500,0
20241022,175300,27646472025,2500,2500,2500,2500,0
20241022,175200,27646472025,2500,2500,2500,2500,0
20241022,175100,27646472025,2500,2500,2500,2500,0
20241022,175000,27646472025,2500,2500,2500,2500,73600
20241022,174900,27646472025,2500,2500,2500,2500,0
20241022,174800,27646472025,2500,2500,2500,2500,0
20241022,174700,27646472025,2500,2500,2500,2500,0
20241022,174600,27646472025,2500,2500,2500,2500,0
20241022,174500,27646472025,2500,2500,2500,2500,0
20241022,174400,27646472025,2500,2500,2500,2500,0
20241022,174300,27646472025,2500,2500,2500,2500,0
20241022,174200,27646472025,2500,2500,2500,2500,0
20241022,174100,27646472025,2500,2500,2500,2500,0
20241022,174000,27646472025,2500,2500,2500,2500,0
20241022,173900,27646472025,2500,2500,2500,2500,0
20241022,173800,27646472025,2500,2500,2500,2500,0
20241022,173700,27646472025,2500,2500,2500,2500,0
20241022,173600,27646472025,2500,2500,2500,2500,0
20241022,173500,27646472025,2500,2500,2500,2500,0
20241022,173400,27646472025,2500,2500,2500,2500,0
20241022,173300,27646472025,2500,2500,2500,2500,0
20241022,173200,27646472025,2500,2500,2500,2500,0
20241022,173100,27646472025,2500,2500,2500,2500,0
20241022,173000,27646472025,2500,2500,2500,2500,0
20241022,172900,27646472025,2500,2500,2500,2500,0
20241022,172800,27646472025,2500,2500,2500,2500,0
20241022,172700,27646472025,2500,2500,2500,2500,0
20241022,172600,27646472025,2500,2500,2500,2500,0
20241022,172500,27646472025,2500,2500,2500,2500,0
20241022,172400,27646472025,2500,2500,2500,2500,0
20241022,172300,27646472025,2500,2500,2500,2500,0
20241022,172200,27646472025,2500,2500,2500,2500,0
20241022,172100,27646472025,2500,2500,2500,2500,0
20241022,172000,27646472025,2500,2500,2500,2500,73600
20241022,171900,27646472025,2500,2500,2500,2500,0
20241022,171800,27646472025,2500,2500,2500,2500,0
20241022,171700,27646472025,2500,2500,2500,2500,0
20241022,171600,27646472025,2500,2500,2500,2500,0
20241022,171500,27646472025,2500,2500,2500,2500,0
20241022,171400,27646472025,2500,2500,2500,2500,0
20241022,171300,27646472025,2500,2500,2500,2500,0
20241022,171200,27646472025,2500,2500,2500,2500,0
20241022,171100,27646472025,2500,2500,2500,2500,0
20241022,171000,27646472025,2500,2500,2500,2500,0
20241022,170900,27646472025,2500,2500,2500,2500,0
20241022,170800,27646472025,2500,2500,2500,2500,0
20241022,170700,27646472025,2500,2500,2500,2500,0
20241022,170600,27646472025,2500,2500,2500,2500,0
20241022,170500,27646472025,2500,2500,2500,2500,0
20241022,170400,27646472025,2500,2500,2500,2500,0
20241022,170300,27646472025,2500,2500,2500,2500,0
20241022,170200,27646472025,2500,2500,2500,2500,0
20241022,170100,27646472025,2500,2500,2500,2500,0
20241022,170000,27646472025,2500,2500,2500,2500,0
20241022,165900,27646472025,2500,2500,2500,2500,0
20241022,165800,27646472025,2500,2500,2500,2500,0
20241022,165700,27646472025,2500,2500,2500,2500,0
20241022,165600,27646472025,2500,2500,2500,2500,0
20241022,165500,27646472025,2500,2500,2500,2500,0
20241022,165400,27646472025,2500,2500,2500,2500,0
20241022,165300,27646472025,2500,2500,2500,2500,0
20241022,165200,27646472025,2500,2500,2500,2500,0
20241022,165100,27646472025,2500,2500,2500,2500,0
20241022,165000,27646472025,2500,2500,2500,2500,73600
20241022,164900,27646472025,2500,2500,2500,2500,0
20241022,164800,27646472025,2500,2500,2500,2500,0
20241022,164700,27646472025,2500,2500,2500,2500,0
20241022,164600,27646472025,2500,2500,2500,2500,0
20241022,164500,27646472025,2500,2500,2500,2500,0
20241022,164400,27646472025,2500,2500,2500,2500,0
20241022,164300,27646472025,2500,2500,2500,2500,0
20241022,164200,27646472025,2500,2500,2500,2500,0
20241022,164100,27646472025,2500,2500,2500,2500,0
20241022,164000,27646472025,2500,2500,2500,2500,0
20241022,163900,27646472025,2500,2500,2500,2500,0
20241022,163800,27646472025,2500,2500,2500,2500,0
20241022,163700,27646472025,2500,2500,2500,2500,0
20241022,163600,27646472025,2500,2500,2500,2500,0
20241022,163500,27646472025,2500,2500,2500,2500,0
20241022,163400,27646472025,2500,2500,2500,2500,0
20241022,163300,27646472025,2500,2500,2500,2500,0
20241022,163200,27646472025,2500,2500,2500,2500,0
20241022,163100,27646472025,2500,2500,2500,2500,0
20241022,163000,27646472025,2500,2500,2500,2500,0
20241022,162900,27646472025,2500,2500,2500,2500,0
20241022,162800,27646472025,2500,2500,2500,2500,0
20241022,162700,27646472025,2500,2500,2500,2500,0
20241022,162600,27646472025,2500,2500,2500,2500,0
20241022,162500,27646472025,2500,2500,2500,2500,0
20241022,162400,27646472025,2500,2500,2500,2500,0
20241022,162300,27646472025,2500,2500,2500,2500,0
20241022,162200,27646472025,2500,2500,2500,2500,0
20241022,162100,27646472025,2500,2500,2500,2500,0
20241022,162000,27646472025,2500,2500,2500,2500,73600
20241022,161900,27646472025,2500,2500,2500,2500,0
20241022,161800,27646472025,2500,2500,2500,2500,0
20241022,161700,27646472025,2500,2500,2500,2500,0
20241022,161600,27646472025,2500,2500,2500,2500,0
20241022,161500,27646472025,2500,2500,2500,2500,0
20241022,161400,27646472025,2500,2500,2500,2500,0
20241022,161300,27646472025,2500,2500,2500,2500,0
20241022,161200,27646472025,2500,2500,2500,2500,0
20241022,161100,27646472025,2500,2500,2500,2500,0
20241022,161000,27646472025,2500,2500,2500,2500,0
20241022,160900,27646472025,2500,2500,2500,2500,0
20241022,160800,27646472025,2500,2500,2500,2500,0
20241022,160700,27646472025,2500,2500,2500,2500,0
20241022,160600,27646472025,2500,2500,2500,2500,0
20241022,160500,27646472025,2500,2500,2500,2500,0
20241022,160400,27646472025,2500,2500,2500,2500,0
20241022,160300,27646472025,2500,2500,2500,2500,0
20241022,160200,27646472025,2500,2500,2500,2500,0
20241022,160100,27646472025,2500,2500,2500,2500,0
20241022,160000,27646472025,2500,2500,2500,2500,0
20241022,155900,27646472025,2500,2500,2500,2500,0
20241022,155800,27646472025,2500,2500,2500,2500,0
20241022,155700,27646472025,2500,2500,2500,2500,0
20241022,155600,27646472025,2500,2500,2500,2500,0
20241022,155500,27646472025,2500,2500,2500,2500,0
20241022,155400,27646472025,2500,2500,2500,2500,0
20241022,155300,27646472025,2500,2500,2500,2500,0
20241022,155200,27646472025,2500,2500,2500,2500,0
20241022,155100,27646472025,2500,2500,2500,2500,0
20241022,155000,27646472025,2500,2500,2500,2500,73600
20241022,154900,27646472025,2500,2500,2500,2500,0
20241022,154800,27646472025,2500,2500,2500,2500,0
20241022,154700,27646472025,2500,2500,2500,2500,0
20241022,154600,27646472025,2500,2500,2500,2500,0
20241022,154500,27646472025,2500,2500,2500,2500,0
20241022,154400,27646472025,2500,2500,2500,2500,0
20241022,154300,27646472025,2500,2500,2500,2500,0
20241022,154200,27646472025,2500,2500,2500,2500,0
20241022,154100,27646472025,2500,2500,2500,2500,0
20241022,154000,27646472025,2500,2500,2500,2500,0
20241022,153900,27646472025,2500,2500,2500,2500,0
20241022,153800,27646472025,2500,2500,2500,2500,0
20241022,153700,27646472025,2500,2500,2500,2500,0
20241022,153600,27646472025,2500,2500,2500,2500,0
20241022,153500,27646472025,2500,2500,2500,2500,0
20241022,153400,27646472025,2500,2500,2500,2500,0
20241022,153300,27646472025,2500,2500,2500,2500,0
20241022,153200,27646472025,2500,2500,2500,2500,0
20241022,153100,27646472025,2500,2500,2500,2500,0
20241022,153000,27646472025,2500,2500,2500,2500,73600
20241022,152900,27462472025,2500,2500,2500,2500,0
20241022,152800,27462472025,2500,2500,2500,2500,0
20241022,152700,27462472025,2500,2500,2500,2500,0
20241022,152600,27462472025,2500,2500,2500,2500,0
20241022,152500,27462472025,2500,2500,2500,2500,0
20241022,152400,27462472025,2500,2500,2500,2500,0
20241022,152300,27462472025,2500,2500,2500,2500,0
20241022,152200,27462472025,2500,2500,2500,2500,0
20241022,152100,27462472025,2500,2500,2500,2500,0
20241022,152000,27462472025,2500,2500,2500,2500,0
20241022,151900,27462472025,2500,2485,2500,2485,8828
20241022,151800,27440502260,2485,2485,2490,2480,7726
20241022,151700,27421319355,2485,2500,2500,2480,52382
20241022,151600,27291305770,2500,2495,2505,2485,65911
20241022,151500,27127170180,2505,2510,2510,2495,8132
20241022,151400,27106857165,2500,2500,2510,2495,3134
20241022,151300,27098999490,2495,2500,2500,2495,2122
20241022,151200,27093705050,2495,2500,2500,2490,14963
20241022,151100,27056346365,2510,2515,2515,2495,21165
20241022,151000,27003366830,2515,2515,2520,2510,8005
20241022,150900,26983241370,2520,2520,2525,2515,11319
20241022,150800,26954721545,2520,2520,2520,2515,16917
20241022,150700,26912117915,2515,2510,2520,2505,11401
20241022,150600,26883446795,2505,2515,2515,2505,12879
20241022,150500,26851111105,2520,2520,2525,2520,5009
20241022,150400,26838486385,2520,2530,2530,2520,7093
20241022,150300,26820566155,2530,2520,2530,2520,3249
20241022,150200,26812360560,2520,2520,2530,2520,975
20241022,150100,26809898290,2530,2525,2530,2520,3804
20241022,150000,26800291505,2525,2520,2525,2520,2687
20241022,145900,26793515200,2525,2520,2525,2520,902
20241022,145800,26791241990,2515,2515,2525,2515,6303
20241022,145700,26775361325,2515,2525,2525,2515,12572
20241022,145600,26743726430,2525,2520,2530,2520,5033
20241022,145500,26731022870,2525,2540,2540,2525,33057
20241022,145400,26647329765,2540,2535,2545,2530,20572
20241022,145300,26595095205,2535,2530,2540,2530,7951
20241022,145200,26574939285,2535,2530,2535,2525,2989
20241022,145100,26567377030,2525,2525,2530,2525,1094
20241022,145000,26564612855,2530,2530,2530,2525,3670
20241022,144900,26555332105,2530,2515,2535,2515,8419
20241022,144800,26534073840,2515,2525,2530,2515,11605
20241022,144700,26504821365,2525,2530,2535,2525,6816
20241022,144600,26487585485,2530,2525,2535,2525,10518
20241022,144500,26461012160,2525,2540,2540,2525,24008
20241022,144400,26400235040,2535,2530,2540,2530,22666
20241022,144300,26342808020,2530,2520,2530,2520,21503
20241022,144200,26288536830,2520,2520,2520,2515,969
20241022,144100,26286095955,2520,2505,2520,2505,13602
20241022,144000,26251907750,2505,2515,2515,2505,2406
20241022,143900,26245873350,2515,2515,2515,2510,284
20241022,143800,26245159095,2510,2510,2510,2510,11949
20241022,143700,26215167105,2515,2520,2520,2510,6590
20241022,143600,26198585590,2515,2510,2520,2500,11886
20241022,143500,26168721695,2500,2505,2510,2500,1284
20241022,143400,26165509670,2505,2505,2510,2500,3479
20241022,143300,26156794395,2505,2515,2515,2505,6265
20241022,143200,26141079880,2515,2520,2520,2510,8448
20241022,143100,26119821830,2520,2495,2520,2495,50537
20241022,143000,25992985870,2495,2500,2505,2495,2941
20241022,142900,25985634995,2500,2505,2505,2500,1371
20241022,142800,25982207045,2505,2505,2505,2500,4383
20241022,142700,25971247615,2505,2505,2510,2500,5684
20241022,142600,25957007885,2500,2505,2505,2495,4657
20241022,142500,25945362230,2500,2500,2505,2495,3274
20241022,142400,25937169410,2495,2490,2505,2490,24276
20241022,142300,25876512770,2490,2490,2490,2485,5869
20241022,142200,25861907070,2490,2490,2490,2485,152
20241022,142100,25861528665,2485,2485,2490,2485,4159
20241022,142000,25851182515,2485,2485,2490,2485,1895
20241022,141900,25846464060,2485,2480,2485,2480,2273
20241022,141800,25840816710,2480,2480,2485,2480,575
20241022,141700,25839389660,2475,2475,2480,2475,4683
20241022,141600,25827794285,2480,2475,2480,2475,2213
20241022,141500,25822307190,2475,2475,2480,2475,2080
20241022,141400,25817158965,2475,2470,2480,2470,4859
20241022,141300,25805138350,2470,2475,2480,2470,537
20241022,141200,25803809370,2475,2475,2480,2470,1502
20241022,141100,25800092410,2470,2475,2480,2470,10592
20241022,141000,25773918485,2475,2475,2475,2475,1569
20241022,140900,25770035210,2480,2480,2480,2475,370
20241022,140800,25769117865,2475,2475,2480,2475,12394
20241022,140700,25738431715,2475,2480,2480,2475,12669
20241022,140600,25707060800,2480,2475,2480,2475,8840
20241022,140500,25685180900,2480,2480,2480,2475,10485
20241022,140400,25659187300,2480,2485,2485,2480,230
20241022,140300,25658616335,2485,2485,2490,2480,8184
20241022,140200,25638291415,2485,2490,2495,2485,6260
20241022,140100,25622709630,2490,2490,2490,2480,43595
20241022,140000,25514535785,2490,2490,2500,2490,1986
20241022,135900,25509587070,2490,2490,2490,2485,9020
20241022,135800,25487134275,2490,2495,2500,2490,14331
20241022,135700,25451434480,2500,2505,2505,2500,3370
20241022,135600,25443009440,2505,2500,2505,2500,752
20241022,135500,25441126450,2500,2510,2510,2500,774
20241022,135400,25439184320,2510,2500,2510,2495,8073
20241022,135300,25418982985,2500,2495,2500,2495,157
20241022,135200,25418591185,2495,2500,2500,2495,2138
20241022,135100,25413254860,2500,2500,2500,2495,276
20241022,135000,25412565690,2500,2500,2500,2495,829
20241022,134900,25410496985,2500,2495,2500,2490,1090
20241022,134800,25407778390,2495,2495,2500,2495,1097
20241022,134700,25405041330,2500,2495,2500,2495,1333
20241022,134600,25401714835,2495,2490,2495,2490,1958
20241022,134500,25396836095,2495,2495,2495,2495,1258
20241022,134400,25393697385,2495,2500,2500,2495,3534
20241022,134300,25384872570,2505,2500,2510,2495,6213
20241022,134200,25369356440,2500,2505,2505,2500,2536
20241022,134100,25363008555,2505,2505,2510,2505,1971
20241022,134000,25358070555,2505,2510,2510,2505,1161
20241022,133900,25355161075,2505,2500,2510,2500,16877
20241022,133800,25312875440,2500,2500,2500,2500,1
20241022,133700,25312872940,2495,2495,2505,2495,4738
20241022,133600,25301034850,2495,2505,2505,2495,1386
20241022,133500,25297572815,2505,2505,2505,2500,317
20241022,133400,25296780255,2505,2495,2505,2490,13711
20241022,133300,25262494180,2495,2495,2500,2495,1935
20241022,133200,25257666325,2480,2500,2500,2480,12583
20241022,133100,25226401520,2485,2505,2505,2485,24527
20241022,133000,25165276500,2505,2505,2510,2500,4099
20241022,132900,25155004670,2505,2505,2505,2500,540
20241022,132800,25153654290,2505,2500,2505,2495,8204
20241022,132700,25133129780,2495,2500,2500,2490,4457
20241022,132600,25122016900,2500,2500,2505,2500,1709
20241022,132500,25117744385,2505,2505,2505,2485,11435
20241022,132400,25089218140,2505,2495,2505,2485,11157
20241022,132300,25061387835,2500,2505,2510,2495,10953
20241022,132200,25034011455,2505,2510,2510,2505,1207
20241022,132100,25030981980,2510,2515,2515,2510,435
20241022,132000,25029888880,2515,2505,2515,2505,10335
20241022,131900,25003936520,2510,2510,2510,2500,3726
20241022,131800,24994603535,2510,2510,2515,2505,4488
20241022,131700,24983340955,2510,2515,2515,2510,4525
20241022,131600,24971981310,2515,2515,2515,2510,1402
20241022,131500,24968458860,2515,2515,2515,2510,2410
20241022,131400,24962402935,2515,2510,2520,2505,9727
20241022,131300,24937952600,2510,2515,2515,2510,13128
20241022,131200,24904954030,2510,2505,2515,2500,15011
20241022,131100,24867322105,2495,2490,2500,2485,8618
20241022,131000,24845828915,2490,2500,2500,2490,11310
20241022,130900,24817636625,2500,2505,2505,2495,1422
20241022,130800,24814081505,2505,2500,2505,2495,2944
20241022,130700,24806721585,2500,2500,2500,2495,2151
20241022,130600,24801344710,2500,2500,2505,2495,3190
20241022,130500,24793370300,2500,2490,2505,2490,15611
20241022,130400,24754341635,2495,2485,2495,2485,10071
20241022,130300,24729242065,2490,2470,2490,2470,15927
20241022,130200,24689758450,2470,2465,2475,2465,5242
20241022,130100,24676823710,2465,2475,2480,2465,17152
20241022,130000,24634485955,2475,2475,2480,2475,5914
20241022,125900,24619848225,2480,2480,2480,2475,2894
20241022,125800,24612685420,2480,2485,2485,2475,9356
20241022,125700,24589467075,2490,2485,2490,2480,2326
20241022,125600,24583685275,2485,2475,2485,2470,9810
20241022,125500,24559342150,2480,2475,2480,2470,6753
20241022,125400,24542632950,2480,2470,2480,2465,11115
20241022,125300,24515145375,2475,2475,2480,2465,18224
20241022,125200,24470154435,2480,2485,2485,2470,6806
20241022,125100,24453306610,2480,2480,2485,2460,24792
20241022,125000,24392023795,2480,2480,2480,2470,10285
20241022,124900,24366582515,2480,2480,2485,2475,11950
20241022,124800,24336942185,2475,2485,2485,2460,52092
20241022,124700,24208017785,2485,2490,2495,2465,94150
20241022,124600,23974757665,2480,2515,2520,2480,117364
20241022,124500,23681847485,2515,2520,2520,2515,7319
20241022,124400,23663438625,2515,2525,2525,2515,14389
20241022,124300,23627172455,2530,2535,2535,2525,15525
20241022,124200,23587905940,2535,2535,2540,2535,7419
20241022,124100,23569080775,2535,2540,2545,2535,11200
20241022,124000,23540630230,2535,2535,2545,2535,6496
20241022,123900,23524126885,2540,2525,2540,2525,11239
20241022,123800,23495645355,2530,2535,2540,2525,10928
20241022,123700,23467969675,2540,2530,2540,2525,4268
20241022,123600,23457157175,2530,2520,2530,2520,4023
20241022,123500,23447007910,2520,2525,2525,2520,4482
20241022,123400,23435709800,2525,2525,2525,2520,7231
20241022,123300,23417458275,2520,2540,2540,2520,16847
20241022,123200,23374956235,2535,2540,2540,2530,8629
20241022,123100,23353116980,2540,2540,2540,2530,8694
20241022,123000,23331079280,2540,2530,2545,2525,12325
20241022,122900,23299838055,2530,2525,2535,2520,6820
20241022,122800,23282608390,2515,2525,2525,2510,47521
20241022,122700,23163118840,2520,2515,2535,2515,11106
20241022,122600,23135131880,2515,2530,2530,2510,28053
20241022,122500,23064516755,2530,2535,2535,2515,13312
20241022,122400,23030862715,2535,2545,2545,2535,10851
20241022,122300,23003288035,2550,2520,2550,2515,24935
20241022,122200,22940332705,2520,2525,2525,2515,51527
20241022,122100,22810481365,2525,2535,2540,2525,41328
20241022,122000,22705951940,2535,2535,2540,2530,43123
20241022,121900,22596649735,2535,2550,2550,2535,20998
20241022,121800,22543316085,2550,2545,2555,2535,15647
20241022,121700,22503486175,2540,2545,2545,2535,25935
20241022,121600,22437614615,2545,2535,2550,2530,21316
20241022,121500,22383467730,2535,2530,2535,2525,49797
20241022,121400,22257503370,2530,2565,2565,2515,204531
20241022,121300,21739805540,2565,2555,2570,2555,24517
20241022,121200,21676962820,2555,2565,2565,2555,23618
20241022,121100,21616531840,2565,2575,2575,2560,17651
20241022,121000,21571264020,2575,2550,2595,2550,75302
20241022,120900,21378063610,2550,2555,2565,2540,110866
20241022,120800,21095199775,2555,2585,2590,2545,179736
20241022,120700,20633863155,2590,2600,2605,2575,100749
20241022,120600,20373226695,2600,2595,2610,2585,79331
20241022,120500,20167029545,2590,2590,2605,2585,124950
20241022,120400,19842893355,2595,2670,2670,2580,294719
20241022,120300,19074208185,2670,2635,2670,2625,103341
20241022,120200,18800509840,2625,2660,2660,2620,179868
20241022,120100,18326759275,2655,2680,2685,2645,139155
20241022,120000,17956786895,2685,2645,2685,2635,357742
20241022,115900,17002219725,2640,2655,2660,2625,281743
20241022,115800,16258482785,2660,2680,2700,2645,381554
20241022,115700,15240365290,2685,2750,2775,2670,488964
20241022,115600,13907495335,2750,2755,2780,2740,511172
20241022,115500,12494088380,2755,2715,2780,2700,746112
20241022,115400,10441050700,2710,2720,2740,2700,654221
20241022,115300,8661739515,2735,2735,2735,2735,0
20241022,115200,8661739515,2735,2720,2735,2720,116465
20241022,115100,8343463400,2720,2600,2735,2595,1076272
20241022,115000,5450589265,2600,2590,2600,2585,36896
20241022,114900,5354885235,2590,2580,2590,2575,10230
20241022,114800,5328461890,2580,2575,2585,2570,17878
20241022,114700,5282357780,2580,2555,2580,2555,14405
20241022,114600,5245373240,2565,2560,2565,2555,7164
20241022,114500,5227037250,2560,2560,2560,2560,10
20241022,114400,5227011650,2560,2565,2565,2555,1941
20241022,114300,5222043615,2565,2560,2565,2555,3470
20241022,114200,5213161365,2565,2560,2570,2550,9444
20241022,114100,5188965835,2555,2555,2560,2550,4493
20241022,114000,5177485895,2555,2565,2565,2550,5082
20241022,113900,5164509290,2565,2555,2565,2550,5451
20241022,113800,5150568205,2560,2555,2565,2550,7126
20241022,113700,5132337800,2560,2570,2570,2555,12992
20241022,113600,5099095010,2570,2570,2570,2560,13267
20241022,113500,5065065665,2570,2565,2570,2565,3162
20241022,113400,5056954290,2565,2565,2565,2555,7384
20241022,113300,5038047895,2565,2555,2565,2555,16593
20241022,113200,4995588275,2555,2555,2560,2550,7333
20241022,113100,4976853020,2555,2555,2560,2550,7445
20241022,113000,4957832990,2560,2570,2570,2555,10940
20241022,112900,4929838870,2570,2575,2575,2560,41923
20241022,112800,4822302450,2575,2580,2590,2570,102556
20241022,112700,4557842440,2585,2575,2590,2570,58279
20241022,112600,4407500350,2570,2570,2580,2565,42635
20241022,112500,4297880110,2575,2565,2590,2560,105748
20241022,112400,4025235435,2570,2555,2575,2555,34948
20241022,112300,3935502445,2560,2550,2560,2545,19368
20241022,112200,3886046440,2545,2550,2555,2545,12871
20241022,112100,3853237225,2555,2555,2565,2545,27999
20241022,112000,3781630135,2560,2545,2560,2540,12309
20241022,111900,3750255030,2550,2565,2565,2545,25937
20241022,111800,3684000105,2560,2560,2575,2560,40309
20241022,111700,3580585840,2560,2540,2565,2540,28154
20241022,111600,3508707960,2535,2540,2540,2530,3380
20241022,111500,3500137420,2540,2530,2540,2530,4893
20241022,111400,3487751400,2530,2535,2535,2530,636
20241022,111300,3486142295,2530,2515,2530,2515,8815
20241022,111200,3463901430,2515,2510,2520,2505,4069
20241022,111100,3453671920,2510,2515,2515,2510,1204
20241022,111000,3450648865,2510,2520,2520,2510,7544
20241022,110900,3431689680,2520,2515,2520,2515,2648
20241022,110800,3425024240,2515,2520,2520,2515,4635
20241022,110700,3413356345,2520,2520,2525,2520,1355
20241022,110600,3409941640,2520,2525,2530,2520,1991
20241022,110500,3404919085,2525,2530,2535,2525,1823
20241022,110400,3400305880,2530,2535,2535,2530,2134
20241022,110300,3394899540,2535,2535,2540,2530,1618
20241022,110200,3390797915,2535,2530,2540,2530,3707
20241022,110100,3381405015,2530,2525,2530,2525,4266
20241022,110000,3370625230,2525,2540,2540,2525,15223
20241022,105900,3332123720,2540,2540,2545,2540,4032
20241022,105800,3321881770,2540,2545,2545,2535,6165
20241022,105700,3306218715,2540,2545,2550,2535,18744
20241022,105600,3258563970,2545,2540,2555,2540,21511
20241022,105500,3203740675,2540,2545,2545,2535,23637
20241022,105400,3143684875,2540,2525,2545,2525,26897
20241022,105300,3075515795,2525,2525,2530,2515,15675
20241022,105200,3036022855,2520,2510,2520,2510,5334
20241022,105100,3022597985,2510,2500,2510,2495,9420
20241022,105000,2998993660,2505,2500,2505,2495,5070
20241022,104900,2986311580,2505,2500,2505,2500,4112
20241022,104800,2976027040,2490,2490,2495,2485,4580
20241022,104700,2964607930,2495,2495,2495,2490,4131
20241022,104600,2954303710,2495,2500,2500,2495,4557
20241022,104500,2942930810,2500,2485,2500,2480,29416
20241022,104400,2869642955,2485,2475,2490,2475,11511
20241022,104300,2841087050,2475,2470,2475,2470,247
20241022,104200,2840476675,2470,2470,2475,2470,1926
20241022,104100,2835718940,2470,2460,2470,2460,4868
20241022,104000,2823709640,2460,2460,2460,2460,250
20241022,103900,2823094640,2460,2460,2460,2455,2249
20241022,103800,2817562785,2460,2460,2460,2460,40
20241022,103700,2817464385,2455,2460,2460,2450,5651
20241022,103600,2803603135,2465,2465,2465,2465,555
20241022,103500,2802235060,2465,2460,2465,2455,2112
20241022,103400,2797040500,2460,2455,2460,2445,22799
20241022,103300,2741098350,2445,2460,2460,2445,4025
20241022,103200,2731219615,2460,2445,2460,2445,5718
20241022,103100,2717186435,2455,2455,2465,2440,19770
20241022,103000,2668821205,2455,2455,2460,2450,1896
20241022,102900,2664165760,2450,2455,2455,2450,1998
20241022,102800,2659263170,2455,2455,2455,2455,4273
20241022,102700,2648772955,2455,2455,2460,2455,5403
20241022,102600,2635507670,2455,2460,2465,2455,2924
20241022,102500,2628315430,2465,2460,2465,2460,135
20241022,102400,2627983100,2465,2465,2465,2465,354
20241022,102300,2627110490,2465,2460,2465,2460,5752
20241022,102200,2612936260,2460,2465,2470,2460,3689
20241022,102100,2603843170,2465,2465,2465,2465,1893
20241022,102000,2599176925,2465,2465,2470,2465,3349
20241022,101900,2590913365,2465,2455,2470,2455,5899
20241022,101800,2576372735,2465,2445,2465,2445,19285
20241022,101700,2528994135,2445,2450,2450,2445,8399
20241022,101600,2508446675,2445,2450,2455,2445,4695
20241022,101500,2496947915,2450,2450,2455,2450,72
20241022,101400,2496771490,2450,2450,2455,2450,5916
20241022,101300,2482274145,2455,2460,2460,2445,3821
20241022,101200,2472908240,2460,2455,2460,2450,12381
20241022,101100,2442526885,2455,2460,2460,2455,110
20241022,101000,2442256310,2460,2445,2460,2445,7264
20241022,100900,2424457455,2445,2445,2445,2440,12899
20241022,100800,2392969385,2440,2440,2440,2435,8258
20241022,100700,2372820780,2445,2450,2450,2445,9127
20241022,100600,2350503225,2450,2450,2455,2450,2014
20241022,100500,2345568915,2455,2455,2455,2445,4484
20241022,100400,2334587465,2455,2445,2455,2445,2853
20241022,100300,2327597565,2450,2440,2450,2440,4343
20241022,100200,2316980255,2445,2440,2445,2435,9745
20241022,100100,2293215675,2445,2445,2445,2440,7133
20241022,100000,2275799045,2445,2440,2450,2435,12687
20241022,095900,2244815435,2445,2440,2450,2440,6203
20241022,095800,2229675795,2440,2430,2445,2430,16354
20241022,095700,2189768795,2440,2420,2440,2420,22646
20241022,095600,2134636240,2420,2440,2445,2420,35788
20241022,095500,2047632430,2440,2440,2445,2440,9293
20241022,095400,2024957505,2440,2450,2450,2440,11557
20241022,095300,1996738525,2450,2450,2455,2445,15031
20241022,095200,1959975000,2455,2475,2475,2455,37083
20241022,095100,1868629320,2475,2460,2475,2460,4124
20241022,095000,1858461270,2460,2455,2465,2455,2637
20241022,094900,1851975075,2455,2460,2465,2455,2304
20241022,094800,1846308560,2460,2450,2460,2450,3638
20241022,094700,1837392405,2445,2455,2455,2445,6064
20241022,094600,1822550640,2450,2440,2455,2440,14413
20241022,094500,1787344035,2440,2455,2455,2440,23764
20241022,094400,1729259315,2450,2495,2500,2430,102928
20241022,094300,1475178000,2500,2495,2500,2495,169
20241022,094200,1474756300,2495,2500,2500,2495,2439
20241022,094100,1468670930,2500,2490,2500,2490,1934
20241022,094000,1463846715,2500,2510,2510,2490,18726
20241022,093900,1417169940,2500,2500,2510,2495,4959
20241022,093800,1404764215,2495,2495,2500,2495,3243
20241022,093700,1396667930,2495,2495,2500,2490,2327
20241022,093600,1390863535,2495,2500,2500,2490,5000
20241022,093500,1378389645,2495,2495,2500,2495,6807
20241022,093400,1361406170,2495,2495,2500,2495,6411
20241022,093300,1345410710,2500,2495,2500,2490,3447
20241022,093200,1336811755,2495,2495,2495,2490,5705
20241022,093100,1322596445,2495,2500,2500,2495,6646
20241022,093000,1306003455,2500,2505,2510,2500,1255
20241022,092900,1302864050,2500,2495,2510,2490,10821
20241022,092800,1275834840,2495,2510,2510,2490,29636
20241022,092700,1201764985,2515,2510,2520,2510,6731
20241022,092600,1184868210,2515,2520,2525,2515,11079
20241022,092500,1156961805,2525,2525,2525,2520,770
20241022,092400,1155019050,2525,2525,2525,2515,2608
20241022,092300,1148438930,2525,2515,2525,2515,1910
20241022,092200,1143632160,2515,2525,2525,2515,7520
20241022,092100,1124686395,2525,2540,2545,2525,25739
20241022,092000,1059499230,2540,2540,2545,2540,12363
20241022,091900,1028096425,2540,2555,2555,2530,27038
20241022,091800,959412100,2545,2540,2570,2535,120469
20241022,091700,651660935,2535,2515,2545,2510,22316
20241022,091600,595133140,2510,2525,2525,2510,10335
20241022,091500,569125410,2515,2520,2530,2515,10448
20241022,091400,542795335,2520,2510,2540,2505,14166
20241022,091300,507065450,2505,2515,2520,2505,14234
20241022,091200,471306675,2510,2525,2535,2510,26411
20241022,091100,404737745,2520,2510,2535,2510,23638
20241022,091000,345129205,2520,2510,2525,2505,10297
20241022,090900,319259765,2505,2495,2510,2495,13158
20241022,090800,286361320,2495,2490,2495,2485,21616
20241022,090700,232533835,2495,2495,2495,2485,10024
20241022,090600,207562220,2495,2500,2505,2490,6834
20241022,090500,190507470,2500,2510,2510,2500,11132
20241022,090400,162640310,2510,2520,2525,2510,7020
20241022,090300,145000820,2515,2505,2530,2505,13743
20241022,090200,110366120,2505,2505,2510,2505,4002
20241022,090100,100328805,2510,2510,2510,2495,6219
20241022,090000,84758530,2510,2490,2510,2485,33304