stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,205900,36887956440,2875,2875,2875,2875,111918
20241022,205800,36887956440,2875,2875,2875,2875,0
20241022,205700,36887956440,2875,2875,2875,2875,0
20241022,205600,36887956440,2875,2875,2875,2875,0
20241022,205500,36887956440,2875,2875,2875,2875,0
20241022,205400,36887956440,2875,2875,2875,2875,0
20241022,205300,36887956440,2875,2875,2875,2875,0
20241022,205200,36887956440,2875,2875,2875,2875,0
20241022,205100,36887956440,2875,2875,2875,2875,0
20241022,205000,36887956440,2875,2875,2875,2875,0
20241022,204900,36887956440,2875,2875,2875,2875,0
20241022,204800,36887956440,2875,2875,2875,2875,0
20241022,204700,36887956440,2875,2875,2875,2875,0
20241022,204600,36887956440,2875,2875,2875,2875,0
20241022,204500,36887956440,2875,2875,2875,2875,0
20241022,204400,36887956440,2875,2875,2875,2875,0
20241022,204300,36887956440,2875,2875,2875,2875,0
20241022,204200,36887956440,2875,2875,2875,2875,0
20241022,204100,36887956440,2875,2875,2875,2875,0
20241022,204000,36887956440,2875,2875,2875,2875,0
20241022,203900,36887956440,2875,2875,2875,2875,0
20241022,203800,36887956440,2875,2875,2875,2875,0
20241022,203700,36887956440,2875,2875,2875,2875,0
20241022,203600,36887956440,2875,2875,2875,2875,0
20241022,203500,36887956440,2875,2875,2875,2875,0
20241022,203400,36887956440,2875,2875,2875,2875,0
20241022,203300,36887956440,2875,2875,2875,2875,0
20241022,203200,36887956440,2875,2875,2875,2875,0
20241022,203100,36887956440,2875,2875,2875,2875,0
20241022,203000,36887956440,2875,2875,2875,2875,0
20241022,202900,36887956440,2875,2875,2875,2875,111918
20241022,202800,36887956440,2875,2875,2875,2875,0
20241022,202700,36887956440,2875,2875,2875,2875,0
20241022,202600,36887956440,2875,2875,2875,2875,0
20241022,202500,36887956440,2875,2875,2875,2875,0
20241022,202400,36887956440,2875,2875,2875,2875,0
20241022,202300,36887956440,2875,2875,2875,2875,0
20241022,202200,36887956440,2875,2875,2875,2875,0
20241022,202100,36887956440,2875,2875,2875,2875,0
20241022,202000,36887956440,2875,2875,2875,2875,0
20241022,201900,36887956440,2875,2875,2875,2875,0
20241022,201800,36887956440,2875,2875,2875,2875,0
20241022,201700,36887956440,2875,2875,2875,2875,0
20241022,201600,36887956440,2875,2875,2875,2875,0
20241022,201500,36887956440,2875,2875,2875,2875,0
20241022,201400,36887956440,2875,2875,2875,2875,0
20241022,201300,36887956440,2875,2875,2875,2875,0
20241022,201200,36887956440,2875,2875,2875,2875,0
20241022,201100,36887956440,2875,2875,2875,2875,0
20241022,201000,36887956440,2875,2875,2875,2875,0
20241022,200900,36887956440,2875,2875,2875,2875,0
20241022,200800,36887956440,2875,2875,2875,2875,0
20241022,200700,36887956440,2875,2875,2875,2875,0
20241022,200600,36887956440,2875,2875,2875,2875,0
20241022,200500,36887956440,2875,2875,2875,2875,0
20241022,200400,36887956440,2875,2875,2875,2875,0
20241022,200300,36887956440,2875,2875,2875,2875,0
20241022,200200,36887956440,2875,2875,2875,2875,0
20241022,200100,36887956440,2875,2875,2875,2875,0
20241022,200000,36887956440,2875,2875,2875,2875,0
20241022,195900,36887956440,2875,2875,2875,2875,111918
20241022,195800,36887956440,2875,2875,2875,2875,0
20241022,195700,36887956440,2875,2875,2875,2875,0
20241022,195600,36887956440,2875,2875,2875,2875,0
20241022,195500,36887956440,2875,2875,2875,2875,0
20241022,195400,36887956440,2875,2875,2875,2875,0
20241022,195300,36887956440,2875,2875,2875,2875,0
20241022,195200,36887956440,2875,2875,2875,2875,0
20241022,195100,36887956440,2875,2875,2875,2875,0
20241022,195000,36887956440,2875,2875,2875,2875,0
20241022,194900,36887956440,2875,2875,2875,2875,0
20241022,194800,36887956440,2875,2875,2875,2875,0
20241022,194700,36887956440,2875,2875,2875,2875,0
20241022,194600,36887956440,2875,2875,2875,2875,0
20241022,194500,36887956440,2875,2875,2875,2875,0
20241022,194400,36887956440,2875,2875,2875,2875,0
20241022,194300,36887956440,2875,2875,2875,2875,0
20241022,194200,36887956440,2875,2875,2875,2875,0
20241022,194100,36887956440,2875,2875,2875,2875,0
20241022,194000,36887956440,2875,2875,2875,2875,0
20241022,193900,36887956440,2875,2875,2875,2875,0
20241022,193800,36887956440,2875,2875,2875,2875,0
20241022,193700,36887956440,2875,2875,2875,2875,0
20241022,193600,36887956440,2875,2875,2875,2875,0
20241022,193500,36887956440,2875,2875,2875,2875,0
20241022,193400,36887956440,2875,2875,2875,2875,0
20241022,193300,36887956440,2875,2875,2875,2875,0
20241022,193200,36887956440,2875,2875,2875,2875,0
20241022,193100,36887956440,2875,2875,2875,2875,0
20241022,193000,36887956440,2875,2875,2875,2875,0
20241022,192900,36887956440,2875,2875,2875,2875,111918
20241022,192800,36887956440,2875,2875,2875,2875,0
20241022,192700,36887956440,2875,2875,2875,2875,0
20241022,192600,36887956440,2875,2875,2875,2875,0
20241022,192500,36887956440,2875,2875,2875,2875,0
20241022,192400,36887956440,2875,2875,2875,2875,0
20241022,192300,36887956440,2875,2875,2875,2875,0
20241022,192200,36887956440,2875,2875,2875,2875,0
20241022,192100,36887956440,2875,2875,2875,2875,0
20241022,192000,36887956440,2875,2875,2875,2875,0
20241022,191900,36887956440,2875,2875,2875,2875,0
20241022,191800,36887956440,2875,2875,2875,2875,0
20241022,191700,36887956440,2875,2875,2875,2875,0
20241022,191600,36887956440,2875,2875,2875,2875,0
20241022,191500,36887956440,2875,2875,2875,2875,0
20241022,191400,36887956440,2875,2875,2875,2875,0
20241022,191300,36887956440,2875,2875,2875,2875,0
20241022,191200,36887956440,2875,2875,2875,2875,0
20241022,191100,36887956440,2875,2875,2875,2875,0
20241022,191000,36887956440,2875,2875,2875,2875,0
20241022,190900,36887956440,2875,2875,2875,2875,0
20241022,190800,36887956440,2875,2875,2875,2875,0
20241022,190700,36887956440,2875,2875,2875,2875,0
20241022,190600,36887956440,2875,2875,2875,2875,0
20241022,190500,36887956440,2875,2875,2875,2875,0
20241022,190400,36887956440,2875,2875,2875,2875,0
20241022,190300,36887956440,2875,2875,2875,2875,0
20241022,190200,36887956440,2875,2875,2875,2875,0
20241022,190100,36887956440,2875,2875,2875,2875,0
20241022,190000,36887956440,2875,2875,2875,2875,0
20241022,185900,36887956440,2875,2875,2875,2875,111918
20241022,185800,36887956440,2875,2875,2875,2875,0
20241022,185700,36887956440,2875,2875,2875,2875,0
20241022,185600,36887956440,2875,2875,2875,2875,0
20241022,185500,36887956440,2875,2875,2875,2875,0
20241022,185400,36887956440,2875,2875,2875,2875,0
20241022,185300,36887956440,2875,2875,2875,2875,0
20241022,185200,36887956440,2875,2875,2875,2875,0
20241022,185100,36887956440,2875,2875,2875,2875,0
20241022,185000,36887956440,2875,2875,2875,2875,0
20241022,184900,36887956440,2875,2875,2875,2875,0
20241022,184800,36887956440,2875,2875,2875,2875,0
20241022,184700,36887956440,2875,2875,2875,2875,0
20241022,184600,36887956440,2875,2875,2875,2875,0
20241022,184500,36887956440,2875,2875,2875,2875,0
20241022,184400,36887956440,2875,2875,2875,2875,0
20241022,184300,36887956440,2875,2875,2875,2875,0
20241022,184200,36887956440,2875,2875,2875,2875,0
20241022,184100,36887956440,2875,2875,2875,2875,0
20241022,184000,36887956440,2875,2875,2875,2875,0
20241022,183900,36887956440,2875,2875,2875,2875,0
20241022,183800,36887956440,2875,2875,2875,2875,0
20241022,183700,36887956440,2875,2875,2875,2875,0
20241022,183600,36887956440,2875,2875,2875,2875,0
20241022,183500,36887956440,2875,2875,2875,2875,0
20241022,183400,36887956440,2875,2875,2875,2875,0
20241022,183300,36887956440,2875,2875,2875,2875,0
20241022,183200,36887956440,2875,2875,2875,2875,0
20241022,183100,36887956440,2875,2875,2875,2875,0
20241022,183000,36887956440,2875,2875,2875,2875,0
20241022,182900,36887956440,2875,2875,2875,2875,111918
20241022,182800,36887956440,2875,2875,2875,2875,0
20241022,182700,36887956440,2875,2875,2875,2875,0
20241022,182600,36887956440,2875,2875,2875,2875,0
20241022,182500,36887956440,2875,2875,2875,2875,0
20241022,182400,36887956440,2875,2875,2875,2875,0
20241022,182300,36887956440,2875,2875,2875,2875,0
20241022,182200,36887956440,2875,2875,2875,2875,0
20241022,182100,36887956440,2875,2875,2875,2875,0
20241022,182000,36887956440,2875,2875,2875,2875,0
20241022,181900,36887956440,2875,2875,2875,2875,0
20241022,181800,36887956440,2875,2875,2875,2875,0
20241022,181700,36887956440,2875,2875,2875,2875,0
20241022,181600,36887956440,2875,2875,2875,2875,0
20241022,181500,36887956440,2875,2875,2875,2875,0
20241022,181400,36887956440,2875,2875,2875,2875,0
20241022,181300,36887956440,2875,2875,2875,2875,0
20241022,181200,36887956440,2875,2875,2875,2875,0
20241022,181100,36887956440,2875,2875,2875,2875,0
20241022,181000,36887956440,2875,2875,2875,2875,0
20241022,180900,36887956440,2875,2875,2875,2875,0
20241022,180800,36887956440,2875,2875,2875,2875,0
20241022,180700,36887956440,2875,2875,2875,2875,0
20241022,180600,36887956440,2875,2875,2875,2875,0
20241022,180500,36887956440,2875,2875,2875,2875,0
20241022,180400,36887956440,2875,2875,2875,2875,0
20241022,180300,36887956440,2875,2875,2875,2875,0
20241022,180200,36887956440,2875,2875,2875,2875,0
20241022,180100,36887956440,2875,2875,2875,2875,0
20241022,180000,36887956440,2875,2875,2875,2875,0
20241022,175900,36887956440,2875,2875,2875,2875,111918
20241022,175800,36887956440,2875,2875,2875,2875,0
20241022,175700,36887956440,2875,2875,2875,2875,0
20241022,175600,36887956440,2875,2875,2875,2875,0
20241022,175500,36887956440,2875,2875,2875,2875,0
20241022,175400,36887956440,2875,2875,2875,2875,0
20241022,175300,36887956440,2875,2875,2875,2875,0
20241022,175200,36887956440,2875,2875,2875,2875,0
20241022,175100,36887956440,2875,2875,2875,2875,0
20241022,175000,36887956440,2875,2875,2875,2875,0
20241022,174900,36887956440,2875,2875,2875,2875,0
20241022,174800,36887956440,2875,2875,2875,2875,0
20241022,174700,36887956440,2875,2875,2875,2875,0
20241022,174600,36887956440,2875,2875,2875,2875,0
20241022,174500,36887956440,2875,2875,2875,2875,0
20241022,174400,36887956440,2875,2875,2875,2875,0
20241022,174300,36887956440,2875,2875,2875,2875,0
20241022,174200,36887956440,2875,2875,2875,2875,0
20241022,174100,36887956440,2875,2875,2875,2875,0
20241022,174000,36887956440,2875,2875,2875,2875,0
20241022,173900,36887956440,2875,2875,2875,2875,0
20241022,173800,36887956440,2875,2875,2875,2875,0
20241022,173700,36887956440,2875,2875,2875,2875,0
20241022,173600,36887956440,2875,2875,2875,2875,0
20241022,173500,36887956440,2875,2875,2875,2875,0
20241022,173400,36887956440,2875,2875,2875,2875,0
20241022,173300,36887956440,2875,2875,2875,2875,0
20241022,173200,36887956440,2875,2875,2875,2875,0
20241022,173100,36887956440,2875,2875,2875,2875,0
20241022,173000,36887956440,2875,2875,2875,2875,0
20241022,172900,36887956440,2875,2875,2875,2875,111918
20241022,172800,36887956440,2875,2875,2875,2875,0
20241022,172700,36887956440,2875,2875,2875,2875,0
20241022,172600,36887956440,2875,2875,2875,2875,0
20241022,172500,36887956440,2875,2875,2875,2875,0
20241022,172400,36887956440,2875,2875,2875,2875,0
20241022,172300,36887956440,2875,2875,2875,2875,0
20241022,172200,36887956440,2875,2875,2875,2875,0
20241022,172100,36887956440,2875,2875,2875,2875,0
20241022,172000,36887956440,2875,2875,2875,2875,0
20241022,171900,36887956440,2875,2875,2875,2875,0
20241022,171800,36887956440,2875,2875,2875,2875,0
20241022,171700,36887956440,2875,2875,2875,2875,0
20241022,171600,36887956440,2875,2875,2875,2875,0
20241022,171500,36887956440,2875,2875,2875,2875,0
20241022,171400,36887956440,2875,2875,2875,2875,0
20241022,171300,36887956440,2875,2875,2875,2875,0
20241022,171200,36887956440,2875,2875,2875,2875,0
20241022,171100,36887956440,2875,2875,2875,2875,0
20241022,171000,36887956440,2875,2875,2875,2875,0
20241022,170900,36887956440,2875,2875,2875,2875,0
20241022,170800,36887956440,2875,2875,2875,2875,0
20241022,170700,36887956440,2875,2875,2875,2875,0
20241022,170600,36887956440,2875,2875,2875,2875,0
20241022,170500,36887956440,2875,2875,2875,2875,0
20241022,170400,36887956440,2875,2875,2875,2875,0
20241022,170300,36887956440,2875,2875,2875,2875,0
20241022,170200,36887956440,2875,2875,2875,2875,0
20241022,170100,36887956440,2875,2875,2875,2875,0
20241022,170000,36887956440,2875,2875,2875,2875,0
20241022,165900,36887956440,2875,2875,2875,2875,111918
20241022,165800,36887956440,2875,2875,2875,2875,0
20241022,165700,36887956440,2875,2875,2875,2875,0
20241022,165600,36887956440,2875,2875,2875,2875,0
20241022,165500,36887956440,2875,2875,2875,2875,0
20241022,165400,36887956440,2875,2875,2875,2875,0
20241022,165300,36887956440,2875,2875,2875,2875,0
20241022,165200,36887956440,2875,2875,2875,2875,0
20241022,165100,36887956440,2875,2875,2875,2875,0
20241022,165000,36887956440,2875,2875,2875,2875,0
20241022,164900,36887956440,2875,2875,2875,2875,0
20241022,164800,36887956440,2875,2875,2875,2875,0
20241022,164700,36887956440,2875,2875,2875,2875,0
20241022,164600,36887956440,2875,2875,2875,2875,0
20241022,164500,36887956440,2875,2875,2875,2875,0
20241022,164400,36887956440,2875,2875,2875,2875,0
20241022,164300,36887956440,2875,2875,2875,2875,0
20241022,164200,36887956440,2875,2875,2875,2875,0
20241022,164100,36887956440,2875,2875,2875,2875,0
20241022,164000,36887956440,2875,2875,2875,2875,0
20241022,163900,36887956440,2875,2875,2875,2875,0
20241022,163800,36887956440,2875,2875,2875,2875,0
20241022,163700,36887956440,2875,2875,2875,2875,0
20241022,163600,36887956440,2875,2875,2875,2875,0
20241022,163500,36887956440,2875,2875,2875,2875,0
20241022,163400,36887956440,2875,2875,2875,2875,0
20241022,163300,36887956440,2875,2875,2875,2875,0
20241022,163200,36887956440,2875,2875,2875,2875,0
20241022,163100,36887956440,2875,2875,2875,2875,0
20241022,163000,36887956440,2875,2875,2875,2875,0
20241022,162900,36887956440,2875,2875,2875,2875,111918
20241022,162800,36887956440,2875,2875,2875,2875,0
20241022,162700,36887956440,2875,2875,2875,2875,0
20241022,162600,36887956440,2875,2875,2875,2875,0
20241022,162500,36887956440,2875,2875,2875,2875,0
20241022,162400,36887956440,2875,2875,2875,2875,0
20241022,162300,36887956440,2875,2875,2875,2875,0
20241022,162200,36887956440,2875,2875,2875,2875,0
20241022,162100,36887956440,2875,2875,2875,2875,0
20241022,162000,36887956440,2875,2875,2875,2875,0
20241022,161900,36887956440,2875,2875,2875,2875,0
20241022,161800,36887956440,2875,2875,2875,2875,0
20241022,161700,36887956440,2875,2875,2875,2875,0
20241022,161600,36887956440,2875,2875,2875,2875,0
20241022,161500,36887956440,2875,2875,2875,2875,0
20241022,161400,36887956440,2875,2875,2875,2875,0
20241022,161300,36887956440,2875,2875,2875,2875,0
20241022,161200,36887956440,2875,2875,2875,2875,0
20241022,161100,36887956440,2875,2875,2875,2875,0
20241022,161000,36887956440,2875,2875,2875,2875,0
20241022,160900,36887956440,2875,2875,2875,2875,0
20241022,160800,36887956440,2875,2875,2875,2875,0
20241022,160700,36887956440,2875,2875,2875,2875,0
20241022,160600,36887956440,2875,2875,2875,2875,0
20241022,160500,36887956440,2875,2875,2875,2875,0
20241022,160400,36887956440,2875,2875,2875,2875,0
20241022,160300,36887956440,2875,2875,2875,2875,0
20241022,160200,36887956440,2875,2875,2875,2875,0
20241022,160100,36887956440,2875,2875,2875,2875,0
20241022,160000,36887956440,2875,2875,2875,2875,0
20241022,155900,36887956440,2875,2875,2875,2875,111918
20241022,155800,36887956440,2875,2875,2875,2875,0
20241022,155700,36887956440,2875,2875,2875,2875,0
20241022,155600,36887956440,2875,2875,2875,2875,0
20241022,155500,36887956440,2875,2875,2875,2875,0
20241022,155400,36887956440,2875,2875,2875,2875,0
20241022,155300,36887956440,2875,2875,2875,2875,0
20241022,155200,36887956440,2875,2875,2875,2875,0
20241022,155100,36887956440,2875,2875,2875,2875,0
20241022,155000,36887956440,2875,2875,2875,2875,0
20241022,154900,36887956440,2875,2875,2875,2875,0
20241022,154800,36887956440,2875,2875,2875,2875,0
20241022,154700,36887956440,2875,2875,2875,2875,0
20241022,154600,36887956440,2875,2875,2875,2875,0
20241022,154500,36887956440,2875,2875,2875,2875,0
20241022,154400,36887956440,2875,2875,2875,2875,0
20241022,154300,36887956440,2875,2875,2875,2875,0
20241022,154200,36887956440,2875,2875,2875,2875,0
20241022,154100,36887956440,2875,2875,2875,2875,0
20241022,154000,36887956440,2875,2875,2875,2875,0
20241022,153900,36887956440,2875,2875,2875,2875,0
20241022,153800,36887956440,2875,2875,2875,2875,0
20241022,153700,36887956440,2875,2875,2875,2875,0
20241022,153600,36887956440,2875,2875,2875,2875,0
20241022,153500,36887956440,2875,2875,2875,2875,0
20241022,153400,36887956440,2875,2875,2875,2875,0
20241022,153300,36887956440,2875,2875,2875,2875,0
20241022,153200,36887956440,2875,2875,2875,2875,0
20241022,153100,36887956440,2875,2875,2875,2875,0
20241022,153000,36887956440,2875,2875,2875,2875,111918
20241022,152900,36566192190,2850,2850,2850,2850,0
20241022,152800,36566192190,2850,2850,2850,2850,0
20241022,152700,36566192190,2850,2850,2850,2850,0
20241022,152600,36566192190,2850,2850,2850,2850,0
20241022,152500,36566192190,2850,2850,2850,2850,0
20241022,152400,36566192190,2850,2850,2850,2850,0
20241022,152300,36566192190,2850,2850,2850,2850,0
20241022,152200,36566192190,2850,2850,2850,2850,0
20241022,152100,36566192190,2850,2850,2850,2850,0
20241022,152000,36566192190,2850,2850,2850,2850,0
20241022,151900,36566192190,2850,2855,2855,2850,26824
20241022,151800,36489666705,2855,2860,2865,2855,12777
20241022,151700,36453169525,2860,2865,2870,2855,37599
20241022,151600,36345611535,2865,2870,2875,2865,19256
20241022,151500,36290387625,2870,2860,2870,2860,15943
20241022,151400,36244715335,2860,2865,2865,2860,13251
20241022,151300,36206779795,2865,2850,2865,2850,19835
20241022,151200,36150087780,2845,2845,2855,2845,11742
20241022,151100,36116632045,2845,2845,2850,2845,15714
20241022,151000,36071888380,2850,2845,2850,2840,10125
20241022,150900,36043065585,2845,2845,2845,2840,7926
20241022,150800,36020518115,2845,2840,2845,2835,12880
20241022,150700,35983945315,2835,2835,2840,2835,8112
20241022,150600,35960916500,2840,2840,2845,2835,14933
20241022,150500,35918543105,2840,2840,2845,2835,25787
20241022,150400,35845321170,2840,2845,2845,2840,9729
20241022,150300,35817675820,2840,2840,2845,2835,12947
20241022,150200,35780905515,2840,2845,2845,2840,2578
20241022,150100,35773583040,2840,2840,2840,2840,5315
20241022,150000,35758488440,2840,2835,2845,2835,3150
20241022,145900,35749542560,2840,2840,2840,2835,2624
20241022,145800,35742094450,2840,2840,2845,2840,5626
20241022,145700,35726110675,2840,2845,2845,2840,7628
20241022,145600,35704446430,2840,2840,2845,2840,3890
20241022,145500,35693398820,2840,2840,2840,2835,5680
20241022,145400,35677273670,2835,2840,2840,2835,3721
20241022,145300,35666724605,2835,2840,2845,2835,4197
20241022,145200,35654811480,2840,2835,2845,2835,4673
20241022,145100,35641547695,2835,2840,2840,2835,384
20241022,145000,35640458890,2840,2835,2840,2835,6293
20241022,144900,35622615150,2835,2835,2840,2830,11073
20241022,144800,35591229365,2835,2840,2840,2835,10523
20241022,144700,35561393805,2835,2835,2835,2830,3778
20241022,144600,35550691265,2835,2830,2835,2830,17557
20241022,144500,35500971100,2835,2840,2840,2830,1461
20241022,144400,35496833970,2830,2835,2840,2830,3912
20241022,144300,35485747455,2840,2830,2840,2830,3734
20241022,144200,35475156900,2830,2845,2845,2830,37875
20241022,144100,35367856595,2845,2845,2845,2840,5171
20241022,144000,35353165420,2840,2850,2850,2840,3262
20241022,143900,35343884215,2850,2830,2850,2830,3936
20241022,143800,35332681570,2845,2840,2845,2830,7715
20241022,143700,35310793335,2845,2845,2845,2835,3103
20241022,143600,35301979375,2845,2850,2855,2830,46288
20241022,143500,35170782355,2850,2845,2850,2835,11013
20241022,143400,35139449960,2830,2845,2850,2830,43996
20241022,143300,35014636880,2850,2845,2850,2840,11374
20241022,143200,34982324070,2845,2855,2855,2840,18327
20241022,143100,34930091550,2860,2850,2860,2850,10763
20241022,143000,34899371165,2855,2855,2855,2850,5500
20241022,142900,34883691480,2855,2855,2855,2855,1366
20241022,142800,34879791550,2855,2860,2860,2850,2810
20241022,142700,34871767685,2855,2850,2855,2850,1445
20241022,142600,34867645955,2855,2850,2855,2850,772
20241022,142500,34865445545,2850,2855,2855,2850,478
20241022,142400,34864083175,2850,2850,2850,2845,1856
20241022,142300,34858795985,2850,2845,2850,2840,2740
20241022,142200,34850999100,2845,2845,2845,2840,6483
20241022,142100,34832583220,2845,2850,2850,2840,3483
20241022,142000,34822683090,2845,2860,2860,2840,23306
20241022,141900,34756398740,2860,2850,2860,2850,1406
20241022,141800,34752386855,2860,2860,2860,2850,4522
20241022,141700,34739491050,2860,2855,2860,2855,4652
20241022,141600,34726199385,2860,2860,2860,2850,9720
20241022,141500,34698453295,2860,2865,2870,2860,7721
20241022,141400,34676362810,2860,2865,2865,2860,3237
20241022,141300,34667097280,2865,2860,2865,2855,6702
20241022,141200,34647935375,2860,2865,2865,2855,3706
20241022,141100,34637342435,2860,2860,2865,2855,5106
20241022,141000,34622742640,2865,2860,2865,2860,3821
20241022,140900,34611804460,2860,2865,2865,2860,4190
20241022,140800,34599818785,2860,2850,2860,2850,11407
20241022,140700,34567248525,2850,2845,2855,2845,1728
20241022,140600,34562323770,2850,2845,2850,2840,11835
20241022,140500,34528681460,2845,2845,2850,2845,1047
20241022,140400,34525702725,2845,2840,2850,2840,1259
20241022,140300,34522121220,2840,2840,2845,2840,2013
20241022,140200,34516398625,2845,2840,2845,2840,3912
20241022,140100,34505274290,2845,2850,2850,2845,3761
20241022,140000,34494572750,2850,2845,2850,2835,5088
20241022,135900,34480133930,2835,2840,2845,2835,5615
20241022,135800,34464183095,2840,2840,2840,2835,8566
20241022,135700,34439861180,2840,2840,2845,2835,20754
20241022,135600,34380954225,2840,2845,2845,2840,18299
20241022,135500,34328955885,2845,2850,2850,2845,3877
20241022,135400,34317923805,2850,2845,2855,2845,18980
20241022,135300,34263889235,2845,2855,2860,2845,44906
20241022,135200,34135848835,2855,2865,2865,2855,17802
20241022,135100,34084914400,2865,2875,2875,2865,2270
20241022,135000,34078400390,2870,2860,2875,2860,16127
20241022,134900,34032131935,2865,2865,2865,2860,2890
20241022,134800,34023852110,2865,2865,2865,2860,2151
20241022,134700,34017691745,2865,2870,2870,2865,4010
20241022,134600,34006202890,2870,2860,2870,2860,2809
20241022,134500,33998155755,2870,2865,2870,2865,3135
20241022,134400,33989173190,2865,2870,2870,2865,11643
20241022,134300,33955758480,2870,2875,2875,2870,4811
20241022,134200,33941935210,2875,2875,2875,2870,2436
20241022,134100,33934941350,2875,2875,2875,2875,450
20241022,134000,33933647600,2870,2870,2875,2870,5294
20241022,133900,33918453805,2870,2860,2870,2855,1171
20241022,133800,33915093565,2855,2865,2865,2855,5086
20241022,133700,33900548630,2865,2865,2865,2855,9685
20241022,133600,33872863415,2865,2870,2870,2865,5739
20241022,133500,33856416415,2870,2870,2870,2865,4837
20241022,133400,33842555080,2870,2875,2875,2870,6460
20241022,133300,33824008675,2870,2870,2875,2870,5998
20241022,133200,33806792870,2875,2870,2875,2870,11135
20241022,133100,33774826020,2870,2870,2875,2865,17438
20241022,133000,33724791425,2880,2875,2880,2865,16563
20241022,132900,33677197415,2875,2875,2875,2870,9881
20241022,132800,33648818225,2875,2870,2875,2870,9201
20241022,132700,33622390645,2870,2875,2875,2870,1312
20241022,132600,33618624200,2870,2875,2880,2870,8321
20241022,132500,33594708770,2875,2875,2880,2875,6366
20241022,132400,33576406500,2875,2875,2875,2870,6000
20241022,132300,33559156750,2875,2875,2875,2870,13158
20241022,132200,33521365850,2875,2870,2875,2870,3516
20241022,132100,33511262520,2870,2875,2875,2865,13659
20241022,132000,33472080755,2875,2875,2880,2870,8163
20241022,131900,33448605790,2870,2875,2875,2870,3047
20241022,131800,33439849370,2875,2875,2880,2870,6326
20241022,131700,33421669100,2880,2880,2885,2880,4824
20241022,131600,33407775970,2880,2875,2880,2875,7654
20241022,131500,33385744700,2875,2870,2875,2870,3879
20241022,131400,33374594420,2875,2880,2880,2870,14160
20241022,131300,33333887670,2885,2875,2885,2875,23523
20241022,131200,33266131245,2875,2865,2875,2865,15253
20241022,131100,33222393130,2865,2865,2875,2865,14373
20241022,131000,33181178350,2865,2860,2875,2860,8381
20241022,130900,33157151240,2860,2875,2875,2855,14881
20241022,130800,33114521675,2875,2875,2875,2870,9235
20241022,130700,33087993595,2875,2860,2875,2855,58053
20241022,130600,32921478020,2860,2835,2860,2835,24642
20241022,130500,32851219200,2835,2835,2840,2835,5902
20241022,130400,32834486875,2840,2845,2845,2840,3107
20241022,130300,32825661655,2845,2845,2850,2845,2535
20241022,130200,32818449480,2845,2845,2845,2840,21531
20241022,130100,32757195285,2845,2840,2845,2840,8514
20241022,130000,32733001890,2845,2845,2845,2840,4447
20241022,125900,32720370120,2840,2840,2850,2835,19214
20241022,125800,32665737375,2840,2830,2840,2830,21803
20241022,125700,32603893770,2825,2825,2830,2825,7069
20241022,125600,32583901735,2825,2815,2830,2815,2907
20241022,125500,32575703485,2815,2820,2830,2810,48414
20241022,125400,32439307230,2820,2825,2825,2815,21967
20241022,125300,32377353680,2820,2820,2830,2820,7235
20241022,125200,32356935385,2835,2840,2845,2820,23995
20241022,125100,32289048605,2840,2835,2840,2830,1717
20241022,125000,32284182115,2835,2835,2835,2830,3620
20241022,124900,32273936095,2830,2855,2855,2815,66088
20241022,124800,32086801295,2855,2830,2870,2830,19116
20241022,124700,32032411710,2830,2830,2830,2825,11424
20241022,124600,32000114005,2825,2825,2830,2820,33110
20241022,124500,31906580740,2825,2845,2845,2825,55899
20241022,124400,31748143625,2840,2860,2865,2840,46323
20241022,124300,31616209010,2865,2855,2870,2850,10042
20241022,124200,31587534170,2855,2865,2870,2855,11859
20241022,124100,31553660840,2865,2870,2870,2855,5914
20241022,124000,31536748230,2870,2855,2870,2850,2462
20241022,123900,31529707690,2855,2855,2855,2850,4068
20241022,123800,31518111035,2850,2855,2855,2850,9369
20241022,123700,31491392960,2855,2855,2860,2855,10184
20241022,123600,31462311490,2855,2855,2855,2855,5292
20241022,123500,31447202830,2855,2860,2860,2845,29034
20241022,123400,31364370710,2865,2870,2870,2855,10885
20241022,123300,31333221415,2860,2865,2875,2855,20220
20241022,123200,31275347320,2860,2865,2870,2860,13961
20241022,123100,31235364975,2865,2865,2870,2860,15490
20241022,123000,31191010970,2870,2870,2875,2860,16459
20241022,122900,31143859165,2860,2870,2875,2855,8378
20241022,122800,31119867610,2870,2865,2870,2855,24091
20241022,122700,31050938095,2865,2870,2875,2865,16266
20241022,122600,31004285740,2875,2860,2875,2860,7365
20241022,122500,30983188805,2855,2850,2865,2850,19647
20241022,122400,30927075120,2855,2870,2875,2845,81484
20241022,122300,30694401370,2870,2880,2880,2865,92247
20241022,122200,30429609065,2875,2875,2885,2875,8329
20241022,122100,30405627495,2875,2875,2880,2870,21221
20241022,122000,30344629575,2875,2890,2895,2875,45427
20241022,121900,30213765790,2890,2905,2915,2875,261885
20241022,121800,29457805870,2905,2905,2920,2900,22465
20241022,121700,29392481545,2905,2920,2920,2905,34044
20241022,121600,29293395030,2920,2920,2920,2910,34958
20241022,121500,29191509145,2920,2925,2945,2920,136552
20241022,121400,28790829630,2930,2920,2930,2915,39018
20241022,121300,28676645385,2920,2905,2925,2905,12876
20241022,121200,28639110590,2905,2920,2925,2900,124995
20241022,121100,28274691215,2925,2920,2930,2920,22057
20241022,121000,28210187545,2920,2910,2920,2905,14154
20241022,120900,28168901690,2910,2905,2915,2905,17739
20241022,120800,28117283740,2905,2910,2910,2900,17060
20241022,120700,28067753350,2910,2915,2915,2900,35633
20241022,120600,27964271010,2915,2915,2915,2905,21701
20241022,120500,27901126095,2915,2925,2935,2915,42516
20241022,120400,27776825380,2930,2910,2930,2905,25153
20241022,120300,27703462740,2915,2915,2915,2905,33248
20241022,120200,27606740945,2915,2925,2930,2915,37339
20241022,120100,27497613970,2925,2920,2930,2915,57628
20241022,120000,27329105280,2915,2930,2945,2915,75681
20241022,115900,27107181545,2930,2935,2940,2920,101483
20241022,115800,26809605165,2935,2925,2950,2915,260372
20241022,115700,26045544795,2925,2935,2955,2910,139179
20241022,115600,25636682895,2920,2885,2935,2880,121108
20241022,115500,25283194110,2885,2885,2890,2880,4888
20241022,115400,25269097965,2880,2885,2890,2880,12025
20241022,115300,25234447725,2885,2885,2890,2880,2953
20241022,115200,25225925170,2885,2885,2885,2880,6554
20241022,115100,25207032970,2880,2890,2890,2880,21543
20241022,115000,25144918310,2890,2890,2895,2885,3365
20241022,114900,25135197080,2895,2895,2900,2890,18737
20241022,114800,25081011340,2895,2910,2910,2890,27024
20241022,114700,25002616400,2910,2920,2920,2910,23405
20241022,114600,24934456110,2920,2920,2920,2920,8150
20241022,114500,24910658110,2920,2920,2920,2915,2302
20241022,114400,24903936520,2920,2925,2925,2910,41675
20241022,114300,24782381015,2920,2915,2925,2915,24140
20241022,114200,24711892465,2915,2915,2920,2910,1015
20241022,114100,24708933735,2915,2915,2915,2910,5701
20241022,114000,24692315950,2915,2915,2920,2905,24376
20241022,113900,24621388105,2915,2910,2915,2905,2792
20241022,113800,24613257475,2905,2910,2910,2905,4553
20241022,113700,24600009160,2910,2910,2915,2910,868
20241022,113600,24597479580,2910,2915,2920,2910,12803
20241022,113500,24560138995,2915,2920,2920,2915,10445
20241022,113400,24529650415,2915,2910,2915,2910,3074
20241022,113300,24520701935,2910,2920,2920,2905,6760
20241022,113200,24501004585,2920,2930,2930,2915,25301
20241022,113100,24427030585,2930,2900,2930,2895,50001
20241022,113000,24281106000,2900,2900,2900,2895,12948
20241022,112900,24243615690,2895,2905,2905,2895,17883
20241022,112800,24191750195,2900,2905,2910,2900,17769
20241022,112700,24140145710,2910,2910,2910,2905,1643
20241022,112600,24135365140,2910,2905,2910,2905,7110
20241022,112500,24114686145,2905,2910,2910,2900,8543
20241022,112400,24089876370,2910,2905,2910,2905,5108
20241022,112300,24075019810,2905,2915,2915,2905,2569
20241022,112200,24067555305,2915,2915,2920,2905,15039
20241022,112100,24023819600,2915,2910,2920,2910,49936
20241022,112000,23878408830,2905,2915,2920,2905,17897
20241022,111900,23826271555,2915,2925,2930,2915,18101
20241022,111800,23773374330,2925,2925,2930,2920,20035
20241022,111700,23714759655,2930,2915,2930,2915,30264
20241022,111600,23626353920,2915,2920,2925,2915,28564
20241022,111500,23542980935,2920,2910,2920,2910,31834
20241022,111400,23450169715,2915,2905,2915,2905,17244
20241022,111300,23399985605,2905,2905,2905,2900,6496
20241022,111200,23381114825,2900,2895,2905,2895,16951
20241022,111100,23331994315,2895,2905,2910,2895,18342
20241022,111000,23278769780,2910,2910,2915,2905,18569
20241022,110900,23224724335,2910,2900,2910,2900,14473
20241022,110800,23182713920,2900,2900,2900,2895,12401
20241022,110700,23146759015,2900,2890,2900,2890,25269
20241022,110600,23073622315,2890,2880,2890,2880,10940
20241022,110500,23042040440,2880,2875,2880,2870,25064
20241022,110400,22969913615,2875,2870,2875,2870,9509
20241022,110300,22942607155,2870,2870,2875,2865,7692
20241022,110200,22920527640,2870,2870,2875,2870,2114
20241022,110100,22914453580,2870,2870,2870,2865,3941
20241022,110000,22903145080,2870,2870,2875,2865,6257
20241022,105900,22885182850,2870,2870,2870,2865,4682
20241022,105800,22871750700,2870,2870,2875,2865,5013
20241022,105700,22857369815,2870,2870,2870,2865,4762
20241022,105600,22843709230,2870,2875,2875,2870,6848
20241022,105500,22824037890,2870,2870,2875,2870,6768
20241022,105400,22804613725,2870,2875,2875,2870,6935
20241022,105300,22784698290,2870,2880,2880,2870,4705
20241022,105200,22771171035,2880,2880,2880,2870,16196
20241022,105100,22724602620,2880,2875,2885,2865,19831
20241022,105000,22667541105,2875,2875,2880,2870,7365
20241022,104900,22646374295,2870,2875,2880,2870,8850
20241022,104800,22620928950,2880,2870,2880,2870,9921
20241022,104700,22592434485,2870,2865,2875,2865,6931
20241022,104600,22572543960,2870,2870,2870,2865,3689
20241022,104500,22561958020,2870,2870,2870,2860,27063
20241022,104400,22484516890,2870,2870,2875,2870,8031
20241022,104300,22461457420,2870,2870,2875,2870,9884
20241022,104200,22433073800,2870,2875,2875,2870,3256
20241022,104100,22423716495,2875,2880,2880,2870,8709
20241022,104000,22398678220,2880,2875,2880,2875,3578
20241022,103900,22388388660,2875,2875,2880,2870,12415
20241022,103800,22352732710,2875,2875,2875,2870,7075
20241022,103700,22332402975,2870,2875,2875,2865,2298
20241022,103600,22325808185,2875,2870,2875,2865,4545
20241022,103500,22312758480,2870,2875,2880,2865,21661
20241022,103400,22250530365,2870,2885,2885,2870,12734
20241022,103300,22213931110,2885,2880,2890,2875,27395
20241022,103200,22134925680,2875,2855,2875,2855,38010
20241022,103100,22026059800,2855,2860,2860,2855,15217
20241022,103000,21982596680,2860,2865,2870,2855,15186
20241022,102900,21939159570,2865,2870,2870,2865,4918
20241022,102800,21925064995,2865,2875,2880,2865,30391
20241022,102700,21837711075,2875,2880,2880,2875,20915
20241022,102600,21777486330,2880,2875,2885,2875,37882
20241022,102500,21668435385,2875,2865,2880,2860,16434
20241022,102400,21621219145,2865,2860,2865,2850,9156
20241022,102300,21595040135,2860,2865,2870,2855,24753
20241022,102200,21524253575,2870,2865,2870,2860,30186
20241022,102100,21437815315,2865,2860,2865,2855,21211
20241022,102000,21377155910,2860,2845,2860,2840,31740
20241022,101900,21286717470,2845,2825,2845,2825,20190
20241022,101800,21229356450,2825,2830,2830,2820,14492
20241022,101700,21188404310,2830,2830,2835,2820,25471
20241022,101600,21116400955,2835,2835,2835,2825,13937
20241022,101500,21076927740,2835,2825,2835,2820,18137
20241022,101400,21025636970,2825,2815,2830,2810,19097
20241022,101300,20971887420,2810,2815,2820,2805,16858
20241022,101200,20924506190,2815,2795,2830,2795,62116
20241022,101100,20749553990,2800,2790,2810,2790,28387
20241022,101000,20670230175,2790,2815,2820,2790,78784
20241022,100900,20449352905,2820,2810,2825,2805,32615
20241022,100800,20357522725,2810,2815,2825,2810,37026
20241022,100700,20253240910,2820,2820,2820,2790,134289
20241022,100600,19876580475,2825,2815,2835,2815,37476
20241022,100500,19770772920,2825,2830,2840,2815,126040
20241022,100400,19414633150,2825,2835,2850,2825,119492
20241022,100300,19076260200,2835,2875,2875,2835,195681
20241022,100200,18518104965,2870,2870,2875,2860,17965
20241022,100100,18466579880,2875,2880,2885,2870,6763
20241022,100000,18447137755,2880,2885,2890,2870,17506
20241022,095900,18396744855,2885,2865,2890,2860,55664
20241022,095800,18236519690,2865,2860,2875,2855,45578
20241022,095700,18106136065,2860,2875,2875,2860,23556
20241022,095600,18038676055,2865,2865,2875,2865,21947
20241022,095500,17975709510,2865,2870,2875,2850,157608
20241022,095400,17525083665,2875,2890,2890,2870,55513
20241022,095300,17365354245,2890,2885,2895,2880,18257
20241022,095200,17312630755,2885,2885,2895,2880,23732
20241022,095100,17244115995,2890,2885,2895,2880,36986
20241022,095000,17137422320,2890,2885,2895,2870,41062
20241022,094900,17019049420,2885,2895,2905,2870,164842
20241022,094800,16543882665,2895,2900,2910,2890,56064
20241022,094700,16381340775,2900,2905,2905,2895,53607
20241022,094600,16225785270,2905,2930,2930,2905,136998
20241022,094500,15826153665,2930,2940,2940,2925,108984
20241022,094400,15506732885,2935,2935,2945,2930,14048
20241022,094300,15465487970,2940,2935,2940,2930,47500
20241022,094200,15326046185,2935,2940,2945,2930,57774
20241022,094100,15156419150,2940,2940,2950,2935,63968
20241022,094000,14968197345,2935,2955,2955,2935,102372
20241022,093900,14666835620,2955,2975,2980,2950,159446
20241022,093800,14194106365,2975,2965,2990,2965,70487
20241022,093700,13984123930,2965,2965,2970,2960,22513
20241022,093600,13917388445,2965,2965,2975,2955,38239
20241022,093500,13803875080,2955,2990,2990,2955,149325
20241022,093400,13359663290,2990,2970,2990,2965,105276
20241022,093300,13046164225,2970,2980,2980,2970,69555
20241022,093200,12839320165,2980,2965,2980,2960,76293
20241022,093100,12612338045,2960,2975,2975,2955,62493
20241022,093000,12426789705,2970,2940,2975,2940,88051
20241022,092900,12166223925,2945,2935,2950,2930,63082
20241022,092800,11980975785,2935,2935,2950,2930,104999
20241022,092700,11672548930,2935,2955,2970,2935,140336
20241022,092600,11258375175,2955,2960,2985,2955,134017
20241022,092500,10860585515,2955,2965,2980,2955,122046
20241022,092400,10498326650,2965,2965,2970,2960,92919
20241022,092300,10222826105,2965,2985,2985,2955,161302
20241022,092200,9743550785,2980,2995,3005,2980,456934
20241022,092100,8374593935,2995,2985,2995,2970,97900
20241022,092000,8082606795,2980,3000,3000,2975,274513
20241022,091900,7260871915,3000,2995,3000,2985,437630
20241022,091800,5949638285,2995,2930,2995,2925,246822
20241022,091700,5213915670,2935,2945,2950,2915,96396
20241022,091600,4931269820,2950,2980,2985,2945,154268
20241022,091500,4473387620,2980,2960,2985,2955,237438
20241022,091400,3767509845,2960,2955,2970,2945,143743
20241022,091300,3342242115,2960,2955,2975,2935,163259
20241022,091200,2858941450,2955,2915,2965,2910,143934
20241022,091100,2434657210,2915,2930,2930,2915,54835
20241022,091000,2274535185,2925,2930,2935,2925,44853
20241022,090900,2143131415,2930,2900,2945,2900,100415
20241022,090800,1849776700,2905,2910,2915,2900,30645
20241022,090700,1760641775,2910,2910,2915,2895,71429
20241022,090600,1553032285,2900,2925,2925,2890,66413
20241022,090500,1360058875,2920,2910,2950,2890,218606
20241022,090400,719774535,2905,2900,2925,2895,89474
20241022,090300,459162370,2900,2875,2905,2865,34218
20241022,090200,360288840,2875,2860,2875,2855,46971
20241022,090100,226051225,2860,2865,2870,2860,16713
20241022,090000,178161930,2870,2880,2890,2855,60064