stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,205700,23357637180,2855,2855,2855,2855,53483
20241021,205600,23357637180,2855,2855,2855,2855,0
20241021,205500,23357637180,2855,2855,2855,2855,0
20241021,205400,23357637180,2855,2855,2855,2855,0
20241021,205300,23357637180,2855,2855,2855,2855,0
20241021,205200,23357637180,2855,2855,2855,2855,0
20241021,205100,23357637180,2855,2855,2855,2855,0
20241021,205000,23357637180,2855,2855,2855,2855,0
20241021,204900,23357637180,2855,2855,2855,2855,0
20241021,204800,23357637180,2855,2855,2855,2855,0
20241021,204700,23357637180,2855,2855,2855,2855,0
20241021,204600,23357637180,2855,2855,2855,2855,0
20241021,204500,23357637180,2855,2855,2855,2855,0
20241021,204400,23357637180,2855,2855,2855,2855,0
20241021,204300,23357637180,2855,2855,2855,2855,0
20241021,204200,23357637180,2855,2855,2855,2855,0
20241021,204100,23357637180,2855,2855,2855,2855,0
20241021,204000,23357637180,2855,2855,2855,2855,0
20241021,203900,23357637180,2855,2855,2855,2855,0
20241021,203800,23357637180,2855,2855,2855,2855,0
20241021,203700,23357637180,2855,2855,2855,2855,0
20241021,203600,23357637180,2855,2855,2855,2855,0
20241021,203500,23357637180,2855,2855,2855,2855,0
20241021,203400,23357637180,2855,2855,2855,2855,0
20241021,203300,23357637180,2855,2855,2855,2855,0
20241021,203200,23357637180,2855,2855,2855,2855,0
20241021,203100,23357637180,2855,2855,2855,2855,0
20241021,203000,23357637180,2855,2855,2855,2855,0
20241021,202900,23357637180,2855,2855,2855,2855,0
20241021,202800,23357637180,2855,2855,2855,2855,0
20241021,202700,23357637180,2855,2855,2855,2855,53483
20241021,202600,23357637180,2855,2855,2855,2855,0
20241021,202500,23357637180,2855,2855,2855,2855,0
20241021,202400,23357637180,2855,2855,2855,2855,0
20241021,202300,23357637180,2855,2855,2855,2855,0
20241021,202200,23357637180,2855,2855,2855,2855,0
20241021,202100,23357637180,2855,2855,2855,2855,0
20241021,202000,23357637180,2855,2855,2855,2855,0
20241021,201900,23357637180,2855,2855,2855,2855,0
20241021,201800,23357637180,2855,2855,2855,2855,0
20241021,201700,23357637180,2855,2855,2855,2855,0
20241021,201600,23357637180,2855,2855,2855,2855,0
20241021,201500,23357637180,2855,2855,2855,2855,0
20241021,201400,23357637180,2855,2855,2855,2855,0
20241021,201300,23357637180,2855,2855,2855,2855,0
20241021,201200,23357637180,2855,2855,2855,2855,0
20241021,201100,23357637180,2855,2855,2855,2855,0
20241021,201000,23357637180,2855,2855,2855,2855,0
20241021,200900,23357637180,2855,2855,2855,2855,0
20241021,200800,23357637180,2855,2855,2855,2855,0
20241021,200700,23357637180,2855,2855,2855,2855,0
20241021,200600,23357637180,2855,2855,2855,2855,0
20241021,200500,23357637180,2855,2855,2855,2855,0
20241021,200400,23357637180,2855,2855,2855,2855,0
20241021,200300,23357637180,2855,2855,2855,2855,0
20241021,200200,23357637180,2855,2855,2855,2855,0
20241021,200100,23357637180,2855,2855,2855,2855,0
20241021,200000,23357637180,2855,2855,2855,2855,0
20241021,195900,23357637180,2855,2855,2855,2855,0
20241021,195800,23357637180,2855,2855,2855,2855,0
20241021,195700,23357637180,2855,2855,2855,2855,53483
20241021,195600,23357637180,2855,2855,2855,2855,0
20241021,195500,23357637180,2855,2855,2855,2855,0
20241021,195400,23357637180,2855,2855,2855,2855,0
20241021,195300,23357637180,2855,2855,2855,2855,0
20241021,195200,23357637180,2855,2855,2855,2855,0
20241021,195100,23357637180,2855,2855,2855,2855,0
20241021,195000,23357637180,2855,2855,2855,2855,0
20241021,194900,23357637180,2855,2855,2855,2855,0
20241021,194800,23357637180,2855,2855,2855,2855,0
20241021,194700,23357637180,2855,2855,2855,2855,0
20241021,194600,23357637180,2855,2855,2855,2855,0
20241021,194500,23357637180,2855,2855,2855,2855,0
20241021,194400,23357637180,2855,2855,2855,2855,0
20241021,194300,23357637180,2855,2855,2855,2855,0
20241021,194200,23357637180,2855,2855,2855,2855,0
20241021,194100,23357637180,2855,2855,2855,2855,0
20241021,194000,23357637180,2855,2855,2855,2855,0
20241021,193900,23357637180,2855,2855,2855,2855,0
20241021,193800,23357637180,2855,2855,2855,2855,0
20241021,193700,23357637180,2855,2855,2855,2855,0
20241021,193600,23357637180,2855,2855,2855,2855,0
20241021,193500,23357637180,2855,2855,2855,2855,0
20241021,193400,23357637180,2855,2855,2855,2855,0
20241021,193300,23357637180,2855,2855,2855,2855,0
20241021,193200,23357637180,2855,2855,2855,2855,0
20241021,193100,23357637180,2855,2855,2855,2855,0
20241021,193000,23357637180,2855,2855,2855,2855,0
20241021,192900,23357637180,2855,2855,2855,2855,0
20241021,192800,23357637180,2855,2855,2855,2855,0
20241021,192700,23357637180,2855,2855,2855,2855,53483
20241021,192600,23357637180,2855,2855,2855,2855,0
20241021,192500,23357637180,2855,2855,2855,2855,0
20241021,192400,23357637180,2855,2855,2855,2855,0
20241021,192300,23357637180,2855,2855,2855,2855,0
20241021,192200,23357637180,2855,2855,2855,2855,0
20241021,192100,23357637180,2855,2855,2855,2855,0
20241021,192000,23357637180,2855,2855,2855,2855,0
20241021,191900,23357637180,2855,2855,2855,2855,0
20241021,191800,23357637180,2855,2855,2855,2855,0
20241021,191700,23357637180,2855,2855,2855,2855,0
20241021,191600,23357637180,2855,2855,2855,2855,0
20241021,191500,23357637180,2855,2855,2855,2855,0
20241021,191400,23357637180,2855,2855,2855,2855,0
20241021,191300,23357637180,2855,2855,2855,2855,0
20241021,191200,23357637180,2855,2855,2855,2855,0
20241021,191100,23357637180,2855,2855,2855,2855,0
20241021,191000,23357637180,2855,2855,2855,2855,0
20241021,190900,23357637180,2855,2855,2855,2855,0
20241021,190800,23357637180,2855,2855,2855,2855,0
20241021,190700,23357637180,2855,2855,2855,2855,0
20241021,190600,23357637180,2855,2855,2855,2855,0
20241021,190500,23357637180,2855,2855,2855,2855,0
20241021,190400,23357637180,2855,2855,2855,2855,0
20241021,190300,23357637180,2855,2855,2855,2855,0
20241021,190200,23357637180,2855,2855,2855,2855,0
20241021,190100,23357637180,2855,2855,2855,2855,0
20241021,190000,23357637180,2855,2855,2855,2855,0
20241021,185900,23357637180,2855,2855,2855,2855,0
20241021,185800,23357637180,2855,2855,2855,2855,0
20241021,185700,23357637180,2855,2855,2855,2855,53483
20241021,185600,23357637180,2855,2855,2855,2855,0
20241021,185500,23357637180,2855,2855,2855,2855,0
20241021,185400,23357637180,2855,2855,2855,2855,0
20241021,185300,23357637180,2855,2855,2855,2855,0
20241021,185200,23357637180,2855,2855,2855,2855,0
20241021,185100,23357637180,2855,2855,2855,2855,0
20241021,185000,23357637180,2855,2855,2855,2855,0
20241021,184900,23357637180,2855,2855,2855,2855,0
20241021,184800,23357637180,2855,2855,2855,2855,0
20241021,184700,23357637180,2855,2855,2855,2855,0
20241021,184600,23357637180,2855,2855,2855,2855,0
20241021,184500,23357637180,2855,2855,2855,2855,0
20241021,184400,23357637180,2855,2855,2855,2855,0
20241021,184300,23357637180,2855,2855,2855,2855,0
20241021,184200,23357637180,2855,2855,2855,2855,0
20241021,184100,23357637180,2855,2855,2855,2855,0
20241021,184000,23357637180,2855,2855,2855,2855,0
20241021,183900,23357637180,2855,2855,2855,2855,0
20241021,183800,23357637180,2855,2855,2855,2855,0
20241021,183700,23357637180,2855,2855,2855,2855,0
20241021,183600,23357637180,2855,2855,2855,2855,0
20241021,183500,23357637180,2855,2855,2855,2855,0
20241021,183400,23357637180,2855,2855,2855,2855,0
20241021,183300,23357637180,2855,2855,2855,2855,0
20241021,183200,23357637180,2855,2855,2855,2855,0
20241021,183100,23357637180,2855,2855,2855,2855,0
20241021,183000,23357637180,2855,2855,2855,2855,0
20241021,182900,23357637180,2855,2855,2855,2855,0
20241021,182800,23357637180,2855,2855,2855,2855,0
20241021,182700,23357637180,2855,2855,2855,2855,53483
20241021,182600,23357637180,2855,2855,2855,2855,0
20241021,182500,23357637180,2855,2855,2855,2855,0
20241021,182400,23357637180,2855,2855,2855,2855,0
20241021,182300,23357637180,2855,2855,2855,2855,0
20241021,182200,23357637180,2855,2855,2855,2855,0
20241021,182100,23357637180,2855,2855,2855,2855,0
20241021,182000,23357637180,2855,2855,2855,2855,0
20241021,181900,23357637180,2855,2855,2855,2855,0
20241021,181800,23357637180,2855,2855,2855,2855,0
20241021,181700,23357637180,2855,2855,2855,2855,0
20241021,181600,23357637180,2855,2855,2855,2855,0
20241021,181500,23357637180,2855,2855,2855,2855,0
20241021,181400,23357637180,2855,2855,2855,2855,0
20241021,181300,23357637180,2855,2855,2855,2855,0
20241021,181200,23357637180,2855,2855,2855,2855,0
20241021,181100,23357637180,2855,2855,2855,2855,0
20241021,181000,23357637180,2855,2855,2855,2855,0
20241021,180900,23357637180,2855,2855,2855,2855,0
20241021,180800,23357637180,2855,2855,2855,2855,0
20241021,180700,23357637180,2855,2855,2855,2855,0
20241021,180600,23357637180,2855,2855,2855,2855,0
20241021,180500,23357637180,2855,2855,2855,2855,0
20241021,180400,23357637180,2855,2855,2855,2855,0
20241021,180300,23357637180,2855,2855,2855,2855,0
20241021,180200,23357637180,2855,2855,2855,2855,0
20241021,180100,23357637180,2855,2855,2855,2855,0
20241021,180000,23357637180,2855,2855,2855,2855,0
20241021,175900,23357637180,2855,2855,2855,2855,0
20241021,175800,23357637180,2855,2855,2855,2855,0
20241021,175700,23357637180,2855,2855,2855,2855,53483
20241021,175600,23357637180,2855,2855,2855,2855,0
20241021,175500,23357637180,2855,2855,2855,2855,0
20241021,175400,23357637180,2855,2855,2855,2855,0
20241021,175300,23357637180,2855,2855,2855,2855,0
20241021,175200,23357637180,2855,2855,2855,2855,0
20241021,175100,23357637180,2855,2855,2855,2855,0
20241021,175000,23357637180,2855,2855,2855,2855,0
20241021,174900,23357637180,2855,2855,2855,2855,0
20241021,174800,23357637180,2855,2855,2855,2855,0
20241021,174700,23357637180,2855,2855,2855,2855,0
20241021,174600,23357637180,2855,2855,2855,2855,0
20241021,174500,23357637180,2855,2855,2855,2855,0
20241021,174400,23357637180,2855,2855,2855,2855,0
20241021,174300,23357637180,2855,2855,2855,2855,0
20241021,174200,23357637180,2855,2855,2855,2855,0
20241021,174100,23357637180,2855,2855,2855,2855,0
20241021,174000,23357637180,2855,2855,2855,2855,0
20241021,173900,23357637180,2855,2855,2855,2855,0
20241021,173800,23357637180,2855,2855,2855,2855,0
20241021,173700,23357637180,2855,2855,2855,2855,0
20241021,173600,23357637180,2855,2855,2855,2855,0
20241021,173500,23357637180,2855,2855,2855,2855,0
20241021,173400,23357637180,2855,2855,2855,2855,0
20241021,173300,23357637180,2855,2855,2855,2855,0
20241021,173200,23357637180,2855,2855,2855,2855,0
20241021,173100,23357637180,2855,2855,2855,2855,0
20241021,173000,23357637180,2855,2855,2855,2855,0
20241021,172900,23357637180,2855,2855,2855,2855,0
20241021,172800,23357637180,2855,2855,2855,2855,0
20241021,172700,23357637180,2855,2855,2855,2855,53483
20241021,172600,23357637180,2855,2855,2855,2855,0
20241021,172500,23357637180,2855,2855,2855,2855,0
20241021,172400,23357637180,2855,2855,2855,2855,0
20241021,172300,23357637180,2855,2855,2855,2855,0
20241021,172200,23357637180,2855,2855,2855,2855,0
20241021,172100,23357637180,2855,2855,2855,2855,0
20241021,172000,23357637180,2855,2855,2855,2855,0
20241021,171900,23357637180,2855,2855,2855,2855,0
20241021,171800,23357637180,2855,2855,2855,2855,0
20241021,171700,23357637180,2855,2855,2855,2855,0
20241021,171600,23357637180,2855,2855,2855,2855,0
20241021,171500,23357637180,2855,2855,2855,2855,0
20241021,171400,23357637180,2855,2855,2855,2855,0
20241021,171300,23357637180,2855,2855,2855,2855,0
20241021,171200,23357637180,2855,2855,2855,2855,0
20241021,171100,23357637180,2855,2855,2855,2855,0
20241021,171000,23357637180,2855,2855,2855,2855,0
20241021,170900,23357637180,2855,2855,2855,2855,0
20241021,170800,23357637180,2855,2855,2855,2855,0
20241021,170700,23357637180,2855,2855,2855,2855,0
20241021,170600,23357637180,2855,2855,2855,2855,0
20241021,170500,23357637180,2855,2855,2855,2855,0
20241021,170400,23357637180,2855,2855,2855,2855,0
20241021,170300,23357637180,2855,2855,2855,2855,0
20241021,170200,23357637180,2855,2855,2855,2855,0
20241021,170100,23357637180,2855,2855,2855,2855,0
20241021,170000,23357637180,2855,2855,2855,2855,0
20241021,165900,23357637180,2855,2855,2855,2855,0
20241021,165800,23357637180,2855,2855,2855,2855,0
20241021,165700,23357637180,2855,2855,2855,2855,53483
20241021,165600,23357637180,2855,2855,2855,2855,0
20241021,165500,23357637180,2855,2855,2855,2855,0
20241021,165400,23357637180,2855,2855,2855,2855,0
20241021,165300,23357637180,2855,2855,2855,2855,0
20241021,165200,23357637180,2855,2855,2855,2855,0
20241021,165100,23357637180,2855,2855,2855,2855,0
20241021,165000,23357637180,2855,2855,2855,2855,0
20241021,164900,23357637180,2855,2855,2855,2855,0
20241021,164800,23357637180,2855,2855,2855,2855,0
20241021,164700,23357637180,2855,2855,2855,2855,0
20241021,164600,23357637180,2855,2855,2855,2855,0
20241021,164500,23357637180,2855,2855,2855,2855,0
20241021,164400,23357637180,2855,2855,2855,2855,0
20241021,164300,23357637180,2855,2855,2855,2855,0
20241021,164200,23357637180,2855,2855,2855,2855,0
20241021,164100,23357637180,2855,2855,2855,2855,0
20241021,164000,23357637180,2855,2855,2855,2855,0
20241021,163900,23357637180,2855,2855,2855,2855,0
20241021,163800,23357637180,2855,2855,2855,2855,0
20241021,163700,23357637180,2855,2855,2855,2855,0
20241021,163600,23357637180,2855,2855,2855,2855,0
20241021,163500,23357637180,2855,2855,2855,2855,0
20241021,163400,23357637180,2855,2855,2855,2855,0
20241021,163300,23357637180,2855,2855,2855,2855,0
20241021,163200,23357637180,2855,2855,2855,2855,0
20241021,163100,23357637180,2855,2855,2855,2855,0
20241021,163000,23357637180,2855,2855,2855,2855,0
20241021,162900,23357637180,2855,2855,2855,2855,0
20241021,162800,23357637180,2855,2855,2855,2855,0
20241021,162700,23357637180,2855,2855,2855,2855,53483
20241021,162600,23357637180,2855,2855,2855,2855,0
20241021,162500,23357637180,2855,2855,2855,2855,0
20241021,162400,23357637180,2855,2855,2855,2855,0
20241021,162300,23357637180,2855,2855,2855,2855,0
20241021,162200,23357637180,2855,2855,2855,2855,0
20241021,162100,23357637180,2855,2855,2855,2855,0
20241021,162000,23357637180,2855,2855,2855,2855,0
20241021,161900,23357637180,2855,2855,2855,2855,0
20241021,161800,23357637180,2855,2855,2855,2855,0
20241021,161700,23357637180,2855,2855,2855,2855,0
20241021,161600,23357637180,2855,2855,2855,2855,0
20241021,161500,23357637180,2855,2855,2855,2855,0
20241021,161400,23357637180,2855,2855,2855,2855,0
20241021,161300,23357637180,2855,2855,2855,2855,0
20241021,161200,23357637180,2855,2855,2855,2855,0
20241021,161100,23357637180,2855,2855,2855,2855,0
20241021,161000,23357637180,2855,2855,2855,2855,0
20241021,160900,23357637180,2855,2855,2855,2855,0
20241021,160800,23357637180,2855,2855,2855,2855,0
20241021,160700,23357637180,2855,2855,2855,2855,0
20241021,160600,23357637180,2855,2855,2855,2855,0
20241021,160500,23357637180,2855,2855,2855,2855,0
20241021,160400,23357637180,2855,2855,2855,2855,0
20241021,160300,23357637180,2855,2855,2855,2855,0
20241021,160200,23357637180,2855,2855,2855,2855,0
20241021,160100,23357637180,2855,2855,2855,2855,0
20241021,160000,23357637180,2855,2855,2855,2855,0
20241021,155900,23357637180,2855,2855,2855,2855,0
20241021,155800,23357637180,2855,2855,2855,2855,0
20241021,155700,23357637180,2855,2855,2855,2855,53483
20241021,155600,23357637180,2855,2855,2855,2855,0
20241021,155500,23357637180,2855,2855,2855,2855,0
20241021,155400,23357637180,2855,2855,2855,2855,0
20241021,155300,23357637180,2855,2855,2855,2855,0
20241021,155200,23357637180,2855,2855,2855,2855,0
20241021,155100,23357637180,2855,2855,2855,2855,0
20241021,155000,23357637180,2855,2855,2855,2855,0
20241021,154900,23357637180,2855,2855,2855,2855,0
20241021,154800,23357637180,2855,2855,2855,2855,0
20241021,154700,23357637180,2855,2855,2855,2855,0
20241021,154600,23357637180,2855,2855,2855,2855,0
20241021,154500,23357637180,2855,2855,2855,2855,0
20241021,154400,23357637180,2855,2855,2855,2855,0
20241021,154300,23357637180,2855,2855,2855,2855,0
20241021,154200,23357637180,2855,2855,2855,2855,0
20241021,154100,23357637180,2855,2855,2855,2855,0
20241021,154000,23357637180,2855,2855,2855,2855,0
20241021,153900,23357637180,2855,2855,2855,2855,0
20241021,153800,23357637180,2855,2855,2855,2855,0
20241021,153700,23357637180,2855,2855,2855,2855,0
20241021,153600,23357637180,2855,2855,2855,2855,0
20241021,153500,23357637180,2855,2855,2855,2855,0
20241021,153400,23357637180,2855,2855,2855,2855,0
20241021,153300,23357637180,2855,2855,2855,2855,0
20241021,153200,23357637180,2855,2855,2855,2855,0
20241021,153100,23357637180,2855,2855,2855,2855,0
20241021,153000,23357637180,2855,2855,2855,2855,53483
20241021,152900,23204943215,2855,2855,2855,2855,0
20241021,152800,23204943215,2855,2855,2855,2855,0
20241021,152700,23204943215,2855,2855,2855,2855,0
20241021,152600,23204943215,2855,2855,2855,2855,0
20241021,152500,23204943215,2855,2855,2855,2855,0
20241021,152400,23204943215,2855,2855,2855,2855,0
20241021,152300,23204943215,2855,2855,2855,2855,0
20241021,152200,23204943215,2855,2855,2855,2855,0
20241021,152100,23204943215,2855,2855,2855,2855,0
20241021,152000,23204943215,2855,2855,2855,2855,0
20241021,151900,23204943215,2855,2855,2855,2845,14707
20241021,151800,23163029995,2850,2850,2860,2850,11678
20241021,151700,23129695210,2855,2855,2855,2845,11909
20241021,151600,23095762760,2860,2865,2865,2850,17058
20241021,151500,23047037320,2865,2865,2870,2860,2800
20241021,151400,23039015405,2860,2860,2865,2855,8259
20241021,151300,23015376560,2860,2855,2860,2850,5292
20241021,151200,23000267920,2855,2850,2855,2850,1143
20241021,151100,22997006645,2850,2850,2855,2845,14938
20241021,151000,22954425830,2850,2845,2850,2840,5057
20241021,150900,22940037545,2845,2850,2850,2840,7400
20241021,150800,22919006810,2850,2845,2850,2840,6756
20241021,150700,22899790360,2845,2840,2850,2840,15639
20241021,150600,22855309045,2840,2845,2850,2840,15611
20241021,150500,22810935375,2845,2845,2850,2840,12948
20241021,150400,22774132990,2850,2850,2855,2840,4179
20241021,150300,22762236070,2840,2845,2850,2840,9674
20241021,150200,22734701020,2845,2845,2855,2845,5168
20241021,150100,22719996350,2850,2850,2855,2840,50879
20241021,150000,22575141125,2855,2855,2860,2850,10209
20241021,145900,22546017745,2855,2855,2860,2850,6379
20241021,145800,22527808460,2855,2860,2865,2855,16121
20241021,145700,22481777860,2870,2860,2870,2860,9253
20241021,145600,22455275310,2860,2860,2860,2855,2274
20241021,145500,22448772625,2855,2865,2865,2855,17061
20241021,145400,22400026805,2860,2865,2870,2860,3718
20241021,145300,22389375195,2865,2870,2870,2865,7704
20241021,145200,22367293870,2870,2870,2870,2865,4412
20241021,145100,22354633935,2870,2870,2870,2865,4164
20241021,145000,22342700975,2870,2865,2870,2865,5370
20241021,144900,22327292075,2870,2870,2870,2865,5940
20241021,144800,22310248585,2870,2865,2870,2865,1419
20241021,144700,22306179325,2865,2860,2865,2860,1192
20241021,144600,22302765000,2865,2865,2870,2860,2732
20241021,144500,22294941255,2860,2865,2870,2860,5395
20241021,144400,22279495670,2865,2870,2870,2865,5629
20241021,144300,22263348440,2870,2870,2870,2860,9717
20241021,144200,22235539120,2870,2870,2870,2865,2291
20241021,144100,22228965230,2870,2870,2875,2870,3360
20241021,144000,22219321650,2870,2870,2870,2865,1396
20241021,143900,22215315235,2870,2865,2870,2860,9895
20241021,143800,22186970050,2870,2870,2870,2865,5525
20241021,143700,22171135715,2870,2870,2870,2870,837
20241021,143600,22168733525,2870,2870,2875,2870,5636
20241021,143500,22152554595,2875,2870,2880,2870,4398
20241021,143400,22139910375,2870,2870,2870,2865,1596
20241021,143300,22135331605,2870,2870,2875,2870,1524
20241021,143200,22130957345,2870,2875,2875,2870,7077
20241021,143100,22110636230,2875,2870,2875,2870,1595
20241021,143000,22106050615,2870,2870,2875,2870,2324
20241021,142900,22099378685,2870,2865,2870,2860,2686
20241021,142800,22091678395,2860,2870,2870,2860,5553
20241021,142700,22075775875,2870,2870,2870,2865,1115
20241021,142600,22072578360,2870,2870,2870,2865,1671
20241021,142500,22067782605,2865,2870,2870,2865,2060
20241021,142400,22061878435,2870,2875,2875,2860,32367
20241021,142300,21969267085,2875,2875,2875,2870,1425
20241021,142200,21965173065,2875,2875,2880,2870,1371
20241021,142100,21961233035,2870,2880,2885,2870,3829
20241021,142000,21950226660,2875,2880,2880,2875,2589
20241021,141900,21942777410,2880,2880,2890,2875,16968
20241021,141800,21893800640,2880,2875,2880,2875,6445
20241021,141700,21875241660,2875,2880,2880,2870,6152
20241021,141600,21857578895,2875,2880,2880,2875,5150
20241021,141500,21842761065,2880,2870,2880,2870,3254
20241021,141400,21833395300,2875,2865,2875,2865,17283
20241021,141300,21783780170,2865,2865,2865,2855,16629
20241021,141200,21736222505,2865,2865,2870,2855,27543
20241021,141100,21657495080,2860,2870,2870,2860,19025
20241021,141000,21603045535,2870,2870,2870,2865,6126
20241021,140900,21585486930,2865,2870,2870,2865,823
20241021,140800,21583125550,2870,2870,2875,2870,2901
20241021,140700,21574796225,2875,2875,2875,2875,692
20241021,140600,21572806725,2870,2875,2875,2870,2652
20241021,140500,21565193635,2875,2875,2875,2870,2680
20241021,140400,21557498525,2875,2875,2875,2870,2156
20241021,140300,21551307440,2870,2880,2880,2870,4821
20241021,140200,21537452680,2875,2875,2875,2875,1859
20241021,140100,21532108055,2875,2870,2875,2870,2628
20241021,140000,21524559410,2870,2870,2870,2865,3104
20241021,135900,21515653565,2870,2865,2870,2865,1768
20241021,135800,21510580195,2865,2870,2870,2865,1590
20241021,135700,21506018790,2865,2865,2865,2865,2163
20241021,135600,21499821795,2865,2860,2870,2860,7058
20241021,135500,21479629145,2860,2865,2870,2860,1954
20241021,135400,21474024780,2860,2860,2865,2860,23502
20241021,135300,21406802575,2860,2870,2870,2860,19802
20241021,135200,21350158800,2870,2865,2870,2860,15752
20241021,135100,21305035460,2870,2870,2870,2865,4354
20241021,135000,21292558740,2870,2875,2875,2870,8230
20241021,134900,21268935210,2875,2870,2875,2870,783
20241021,134800,21266686160,2875,2870,2875,2870,745
20241021,134700,21264546415,2870,2875,2875,2870,6793
20241021,134600,21245041785,2875,2875,2875,2865,7893
20241021,134500,21222421030,2870,2870,2875,2865,7292
20241021,134400,21201497370,2870,2870,2875,2870,11133
20241021,134300,21169535515,2875,2875,2880,2870,3903
20241021,134200,21158323915,2875,2870,2875,2870,7001
20241021,134100,21138221355,2870,2880,2880,2870,24592
20241021,134000,21067513905,2880,2885,2885,2875,13491
20241021,133900,21028668505,2880,2885,2885,2880,8448
20241021,133800,21004306050,2885,2885,2885,2880,3075
20241021,133700,20995444115,2880,2880,2885,2880,4639
20241021,133600,20982083625,2880,2880,2885,2880,9241
20241021,133500,20955467730,2885,2885,2890,2880,6770
20241021,133400,20935949210,2885,2890,2890,2880,42725
20241021,133300,20812818375,2890,2890,2890,2890,1595
20241021,133200,20808208825,2890,2895,2895,2885,7833
20241021,133100,20785570940,2890,2895,2895,2890,417
20241021,133000,20784365405,2895,2895,2895,2890,401
20241021,132900,20783205015,2895,2895,2895,2890,2855
20241021,132800,20774940315,2890,2905,2905,2890,23734
20241021,132700,20706224455,2900,2905,2910,2900,9589
20241021,132600,20678388645,2905,2905,2905,2900,107
20241021,132500,20678077825,2905,2905,2905,2900,1116
20241021,132400,20674836245,2905,2900,2905,2895,3206
20241021,132300,20665539780,2895,2895,2900,2895,2133
20241021,132200,20659355720,2890,2900,2900,2890,6840
20241021,132100,20639530800,2900,2895,2900,2895,3858
20241021,132000,20628344745,2895,2890,2895,2890,1314
20241021,131900,20624542005,2890,2890,2895,2890,322
20241021,131800,20623611410,2890,2890,2890,2890,1953
20241021,131700,20617967240,2890,2900,2900,2890,2208
20241021,131600,20611579575,2900,2895,2900,2890,2068
20241021,131500,20605598700,2895,2885,2895,2885,1803
20241021,131400,20600388020,2885,2885,2890,2885,322
20241021,131300,20599459000,2885,2890,2890,2885,1117
20241021,131200,20596231410,2890,2890,2890,2885,2657
20241021,131100,20588565755,2890,2885,2900,2885,6016
20241021,131000,20571169620,2885,2895,2895,2885,393
20241021,130900,20570034025,2895,2895,2895,2880,39176
20241021,130800,20457168960,2895,2900,2900,2890,584
20241021,130700,20455475540,2900,2895,2900,2890,3314
20241021,130600,20445895765,2895,2895,2895,2890,1017
20241021,130500,20442954105,2895,2900,2900,2895,1639
20241021,130400,20438205355,2900,2900,2900,2900,887
20241021,130300,20435633055,2895,2900,2905,2895,2611
20241021,130200,20428061560,2900,2895,2900,2890,2579
20241021,130100,20420596590,2890,2890,2895,2890,2434
20241021,130000,20413562200,2890,2900,2905,2890,3204
20241021,125900,20404282265,2900,2900,2900,2900,1680
20241021,125800,20399410265,2900,2905,2905,2900,7346
20241021,125700,20378084660,2905,2905,2905,2905,706
20241021,125600,20376033730,2905,2910,2910,2905,639
20241021,125500,20374174710,2905,2910,2910,2905,1889
20241021,125400,20368686010,2910,2905,2910,2905,5268
20241021,125300,20353382465,2905,2905,2905,2900,39
20241021,125200,20353269175,2905,2900,2905,2900,3682
20241021,125100,20342591365,2900,2905,2905,2900,1457
20241021,125000,20338365315,2900,2905,2905,2900,4118
20241021,124900,20326416500,2905,2905,2905,2905,673
20241021,124800,20324461435,2900,2900,2900,2900,1432
20241021,124700,20320308635,2905,2900,2905,2900,5911
20241021,124600,20303161205,2900,2895,2900,2890,7212
20241021,124500,20282293655,2885,2895,2895,2885,8697
20241021,124400,20257162675,2895,2895,2900,2890,1444
20241021,124300,20252982885,2895,2895,2900,2895,2496
20241021,124200,20245754415,2900,2895,2900,2895,1781
20241021,124100,20240596665,2900,2900,2900,2895,412
20241021,124000,20239403815,2895,2900,2900,2895,1634
20241021,123900,20234671675,2900,2895,2900,2895,2626
20241021,123800,20227056405,2900,2895,2900,2895,1117
20241021,123700,20223818975,2895,2890,2895,2890,12579
20241021,123600,20187465600,2890,2885,2890,2885,3234
20241021,123500,20178125230,2890,2890,2890,2885,1367
20241021,123400,20174176165,2885,2890,2890,2885,444
20241021,123300,20172893080,2890,2895,2895,2890,1089
20241021,123200,20169744810,2895,2895,2895,2895,103
20241021,123100,20169446625,2900,2885,2900,2880,7278
20241021,123000,20148458530,2890,2895,2895,2880,10007
20241021,122900,20119614170,2895,2890,2895,2890,1644
20241021,122800,20114862295,2895,2890,2895,2885,2643
20241021,122700,20107235290,2890,2895,2900,2885,7830
20241021,122600,20084618670,2900,2900,2900,2895,1411
20241021,122500,20080533550,2900,2895,2900,2895,8
20241021,122400,20080510360,2895,2895,2900,2895,862
20241021,122300,20078014595,2895,2900,2900,2895,1507
20241021,122200,20073651200,2900,2900,2900,2900,1006
20241021,122100,20070733800,2900,2900,2900,2900,442
20241021,122000,20069452000,2900,2900,2900,2900,601
20241021,121900,20067709100,2900,2900,2900,2900,3539
20241021,121800,20057446000,2900,2900,2900,2895,2107
20241021,121700,20051335710,2900,2900,2900,2895,1744
20241021,121600,20046283125,2900,2895,2900,2895,2226
20241021,121500,20039838765,2895,2895,2900,2895,146
20241021,121400,20039416045,2895,2895,2895,2895,11
20241021,121300,20039384200,2900,2900,2900,2890,1726
20241021,121200,20034391850,2900,2900,2900,2900,170
20241021,121100,20033898850,2900,2900,2900,2890,607
20241021,121000,20032144560,2885,2900,2900,2885,1594
20241021,120900,20027531425,2900,2900,2905,2880,25573
20241021,120800,19953501320,2905,2900,2905,2900,5470
20241021,120700,19937633430,2900,2905,2905,2900,7332
20241021,120600,19916363370,2905,2895,2910,2895,13199
20241021,120500,19878060135,2895,2895,2895,2890,1119
20241021,120400,19874821270,2895,2890,2895,2885,1749
20241021,120300,19869769270,2885,2885,2895,2880,1955
20241021,120200,19864119770,2895,2885,2895,2880,3457
20241021,120100,19854135235,2880,2885,2885,2880,2300
20241021,120000,19847500270,2885,2890,2890,2885,1152
20241021,115900,19844174395,2890,2895,2895,2885,6382
20241021,115800,19825731070,2895,2895,2895,2890,1991
20241021,115700,19819976665,2895,2895,2895,2890,3441
20241021,115600,19810020790,2900,2895,2900,2895,488
20241021,115500,19808606090,2895,2900,2900,2895,1221
20241021,115400,19805067135,2900,2895,2900,2895,607
20241021,115300,19803308835,2900,2890,2900,2890,1012
20241021,115200,19800379115,2890,2900,2900,2890,4211
20241021,115100,19788176360,2900,2895,2900,2895,1683
20241021,115000,19783304020,2895,2890,2895,2885,3106
20241021,114900,19774331670,2890,2885,2895,2885,10080
20241021,114800,19745170040,2885,2885,2890,2880,1859
20241021,114700,19739804155,2885,2875,2885,2875,2408
20241021,114600,19732868545,2875,2875,2880,2875,747
20241021,114500,19730719730,2875,2880,2880,2865,6071
20241021,114400,19713293835,2880,2880,2880,2875,1846
20241021,114300,19707985635,2880,2875,2880,2865,20615
20241021,114200,19648793880,2875,2880,2885,2870,12766
20241021,114100,19612130770,2875,2880,2885,2875,3320
20241021,114000,19602572545,2880,2895,2895,2880,19865
20241021,113900,19545353885,2880,2895,2895,2880,13609
20241021,113800,19506051185,2895,2905,2910,2895,24261
20241021,113700,19435691040,2910,2900,2910,2900,13867
20241021,113600,19395403755,2900,2895,2900,2895,2946
20241021,113500,19386869575,2895,2895,2895,2890,2866
20241021,113400,19378573505,2895,2895,2895,2890,1957
20241021,113300,19372909075,2895,2900,2900,2885,8595
20241021,113200,19348050815,2895,2890,2895,2890,7813
20241021,113100,19325435755,2895,2885,2895,2885,7538
20241021,113000,19303659115,2885,2890,2890,2885,3775
20241021,112900,19292766150,2885,2885,2890,2885,948
20241021,112800,19290030565,2890,2885,2890,2880,2955
20241021,112700,19281503575,2880,2875,2880,2870,8790
20241021,112600,19256247435,2880,2875,2880,2875,2488
20241021,112500,19249085075,2880,2865,2880,2865,9518
20241021,112400,19221751955,2865,2865,2870,2865,2327
20241021,112300,19215079435,2865,2870,2870,2860,2703
20241021,112200,19207343020,2860,2865,2870,2860,18423
20241021,112100,19154604315,2865,2870,2870,2865,7410
20241021,112000,19133367880,2865,2870,2875,2865,9060
20241021,111900,19107396325,2865,2880,2880,2865,26370
20241021,111800,19031665640,2880,2880,2880,2875,15362
20241021,111700,18987449525,2880,2880,2880,2875,5696
20241021,111600,18971068735,2880,2880,2880,2875,11130
20241021,111500,18939061275,2885,2890,2890,2880,16703
20241021,111400,18890914325,2890,2885,2890,2880,1806
20241021,111300,18885710430,2885,2880,2885,2875,3994
20241021,111200,18874203935,2880,2875,2880,2875,3398
20241021,111100,18864433895,2875,2875,2880,2875,3813
20241021,111000,18853464460,2875,2875,2875,2870,11174
20241021,110900,18821385875,2875,2885,2885,2875,13617
20241021,110800,18782219765,2885,2880,2885,2875,2015
20241021,110700,18776420945,2875,2890,2900,2875,14750
20241021,110600,18733826050,2895,2895,2900,2890,32422
20241021,110500,18639988650,2895,2875,2895,2870,50416
20241021,110400,18495005920,2880,2875,2880,2860,49707
20241021,110300,18352327800,2875,2885,2890,2870,68549
20241021,110200,18155370060,2880,2900,2900,2880,48006
20241021,110100,18016649900,2895,2915,2920,2890,34381
20241021,110000,17916952060,2920,2910,2920,2905,114438
20241021,105900,17583819960,2910,2915,2915,2910,1118
20241021,105800,17580565080,2910,2910,2915,2910,2684
20241021,105700,17572754235,2910,2910,2915,2910,786
20241021,105600,17570466955,2910,2910,2910,2910,3448
20241021,105500,17560433275,2905,2910,2915,2905,18701
20241021,105400,17506023690,2910,2910,2915,2910,1142
20241021,105300,17502699985,2910,2910,2915,2905,1502
20241021,105200,17498329210,2910,2910,2915,2905,3185
20241021,105100,17489062845,2910,2910,2915,2905,4371
20241021,105000,17476342710,2910,2915,2925,2905,52110
20241021,104900,17324501020,2910,2910,2915,2905,3132
20241021,104800,17315386850,2905,2915,2920,2905,14562
20241021,104700,17272912255,2910,2915,2915,2910,5343
20241021,104600,17257344940,2915,2925,2925,2915,11923
20241021,104500,17222550160,2925,2920,2925,2920,6755
20241021,104400,17202823580,2920,2920,2920,2915,3785
20241021,104300,17191771415,2920,2920,2920,2920,1679
20241021,104200,17186868735,2920,2915,2925,2915,11521
20241021,104100,17153206240,2920,2900,2920,2895,21898
20241021,104000,17089575255,2895,2900,2905,2890,15198
20241021,103900,17045518505,2895,2895,2900,2890,16160
20241021,103800,16998800365,2895,2895,2900,2895,14084
20241021,103700,16958019030,2900,2900,2900,2895,18608
20241021,103600,16904103740,2900,2905,2910,2900,24582
20241021,103500,16832797245,2910,2905,2910,2900,31321
20241021,103400,16741822270,2910,2910,2910,2905,11037
20241021,103300,16709718270,2910,2920,2920,2910,11496
20241021,103200,16676206525,2915,2915,2920,2910,13956
20241021,103100,16635565800,2915,2920,2920,2915,10254
20241021,103000,16605629540,2920,2915,2920,2910,7697
20241021,102900,16583186345,2915,2915,2915,2910,2689
20241021,102800,16575359475,2910,2910,2915,2905,8408
20241021,102700,16550892145,2910,2910,2915,2905,7029
20241021,102600,16530439090,2910,2915,2920,2910,10663
20241021,102500,16499398780,2915,2920,2920,2915,8575
20241021,102400,16474398250,2920,2905,2920,2905,27040
20241021,102300,16395679785,2900,2905,2910,2900,8010
20241021,102200,16372428585,2905,2905,2915,2905,9332
20241021,102100,16345302585,2910,2905,2910,2895,51105
20241021,102000,16196853290,2905,2905,2910,2890,56952
20241021,101900,16031633630,2910,2910,2925,2905,47153
20241021,101800,15894385265,2915,2925,2925,2910,48917
20241021,101700,15751655310,2925,2930,2930,2920,27187
20241021,101600,15672097020,2935,2935,2940,2930,15518
20241021,101500,15626572040,2940,2940,2940,2930,16499
20241021,101400,15578131365,2945,2945,2945,2935,10831
20241021,101300,15546275015,2940,2960,2965,2940,34126
20241021,101200,15445452665,2960,2945,2965,2940,47651
20241021,101100,15304706830,2945,2945,2950,2945,4530
20241021,101000,15291361685,2945,2950,2950,2940,3569
20241021,100900,15280850655,2950,2935,2950,2935,19664
20241021,100800,15222967360,2935,2930,2935,2925,12472
20241021,100700,15186431380,2930,2935,2940,2930,10848
20241021,100600,15154599310,2935,2930,2940,2920,39968
20241021,100500,15037584015,2930,2940,2945,2930,49944
20241021,100400,14890971265,2940,2940,2945,2940,12784
20241021,100300,14853384030,2940,2940,2945,2935,34277
20241021,100200,14752537325,2945,2950,2960,2945,35862
20241021,100100,14646763175,2950,2965,2970,2950,21582
20241021,100000,14582908650,2970,2970,2970,2965,7599
20241021,095900,14560347800,2970,2945,2975,2945,56140
20241021,095800,14393935415,2960,2945,2960,2945,10294
20241021,095700,14363582720,2945,2950,2960,2945,24904
20241021,095600,14290159130,2955,2945,2960,2945,9396
20241021,095500,14262442720,2945,2960,2960,2945,26803
20241021,095400,14183279065,2960,2965,2965,2960,5591
20241021,095300,14166721975,2960,2965,2970,2960,18790
20241021,095200,14110983765,2960,2955,2965,2955,20118
20241021,095100,14051399810,2955,2945,2960,2945,26703
20241021,095000,13972542370,2945,2940,2950,2935,36774
20241021,094900,13864357365,2945,2955,2960,2940,38894
20241021,094800,13749679680,2955,2965,2965,2955,18615
20241021,094700,13694631250,2965,2955,2970,2950,18075
20241021,094600,13641108765,2950,2965,2970,2950,28457
20241021,094500,13556936635,2965,2955,2970,2950,17394
20241021,094400,13505423355,2960,2945,2965,2945,42501
20241021,094300,13379855990,2945,2955,2960,2940,107388
20241021,094200,13063353500,2960,2970,2970,2955,43023
20241021,094100,12935931675,2970,2980,2980,2970,21401
20241021,094000,12872293625,2975,2970,2980,2955,57923
20241021,093900,12700276230,2965,2980,2985,2955,62943
20241021,093800,12513658455,2980,2990,2990,2980,36140
20241021,093700,12405760760,2990,2980,2990,2955,131966
20241021,093600,12014022845,2980,3005,3010,2980,152945
20241021,093500,11555789940,3005,2995,3005,2990,77845
20241021,093400,11322200835,2995,2985,3000,2980,67992
20241021,093300,11118794895,2985,2975,2985,2975,42946
20241021,093200,10990800975,2980,3010,3020,2970,291690
20241021,093100,10115849475,3015,2990,3020,2985,260897
20241021,093000,9333406275,2990,2980,2990,2975,84498
20241021,092900,9081472065,2980,2990,2995,2975,127925
20241021,092800,8699314115,2985,2955,2990,2955,125995
20241021,092700,8324849565,2955,2945,2960,2940,58808
20241021,092600,8151265855,2955,2945,2955,2940,49963
20241021,092500,8004019745,2940,2955,2955,2940,60550
20241021,092400,7825426345,2955,2940,2965,2935,97106
20241021,092300,7539042420,2940,2940,2970,2935,189336
20241021,092200,6980102310,2945,2970,2970,2935,259808
20241021,092100,6212541795,2965,3000,3020,2960,364089
20241021,092000,5123300030,3000,2925,3000,2920,378581
20241021,091900,3999083125,2925,2880,2930,2870,240650
20241021,091800,3299551490,2880,2870,2885,2855,69720
20241021,091700,3099185120,2870,2860,2870,2855,65160
20241021,091600,2912616040,2860,2830,2865,2825,54256
20241021,091500,2758336880,2825,2820,2830,2815,20835
20241021,091400,2699593430,2815,2805,2815,2800,16095
20241021,091300,2654305675,2805,2785,2815,2785,24101
20241021,091200,2586925110,2790,2780,2790,2780,13771
20241021,091100,2548582410,2780,2785,2790,2780,15809
20241021,091000,2504596245,2790,2790,2790,2780,35467
20241021,090900,2405718730,2790,2795,2800,2790,61476
20241021,090800,2234155890,2795,2815,2815,2795,66026
20241021,090700,2049027250,2810,2820,2820,2805,34853
20241021,090600,1951006050,2815,2825,2825,2815,54819
20241021,090500,1796569600,2825,2820,2840,2810,54351
20241021,090400,1643005480,2820,2800,2830,2800,62753
20241021,090300,1466326245,2805,2805,2810,2790,35494
20241021,090200,1366882345,2805,2800,2805,2780,35244
20241021,090100,1268427465,2780,2800,2800,2775,89070
20241021,090000,1020403745,2790,2810,2830,2785,359916