stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,185100,276468166,1255,1255,1255,1255,6984
20241025,185000,276468166,1255,1255,1255,1255,0
20241025,184900,276468166,1255,1255,1255,1255,0
20241025,184800,276468166,1255,1255,1255,1255,0
20241025,184700,276468166,1255,1255,1255,1255,0
20241025,184600,276468166,1255,1255,1255,1255,0
20241025,184500,276468166,1255,1255,1255,1255,0
20241025,184400,276468166,1255,1255,1255,1255,0
20241025,184300,276468166,1255,1255,1255,1255,0
20241025,184200,276468166,1255,1255,1255,1255,0
20241025,184100,276468166,1255,1255,1255,1255,0
20241025,184000,276468166,1255,1255,1255,1255,0
20241025,183900,276468166,1255,1255,1255,1255,0
20241025,183800,276468166,1255,1255,1255,1255,0
20241025,183700,276468166,1255,1255,1255,1255,0
20241025,183600,276468166,1255,1255,1255,1255,0
20241025,183500,276468166,1255,1255,1255,1255,0
20241025,183400,276468166,1255,1255,1255,1255,0
20241025,183300,276468166,1255,1255,1255,1255,0
20241025,183200,276468166,1255,1255,1255,1255,0
20241025,183100,276468166,1255,1255,1255,1255,0
20241025,183000,276468166,1255,1255,1255,1255,0
20241025,182900,276468166,1255,1255,1255,1255,0
20241025,182800,276468166,1255,1255,1255,1255,0
20241025,182700,276468166,1255,1255,1255,1255,0
20241025,182600,276468166,1255,1255,1255,1255,0
20241025,182500,276468166,1255,1255,1255,1255,0
20241025,182400,276468166,1255,1255,1255,1255,0
20241025,182300,276468166,1255,1255,1255,1255,0
20241025,182200,276468166,1255,1255,1255,1255,0
20241025,182100,276468166,1255,1255,1255,1255,6984
20241025,182000,276468166,1255,1255,1255,1255,0
20241025,181900,276468166,1255,1255,1255,1255,0
20241025,181800,276468166,1255,1255,1255,1255,0
20241025,181700,276468166,1255,1255,1255,1255,0
20241025,181600,276468166,1255,1255,1255,1255,0
20241025,181500,276468166,1255,1255,1255,1255,0
20241025,181400,276468166,1255,1255,1255,1255,0
20241025,181300,276468166,1255,1255,1255,1255,0
20241025,181200,276468166,1255,1255,1255,1255,0
20241025,181100,276468166,1255,1255,1255,1255,0
20241025,181000,276468166,1255,1255,1255,1255,0
20241025,180900,276468166,1255,1255,1255,1255,0
20241025,180800,276468166,1255,1255,1255,1255,0
20241025,180700,276468166,1255,1255,1255,1255,0
20241025,180600,276468166,1255,1255,1255,1255,0
20241025,180500,276468166,1255,1255,1255,1255,0
20241025,180400,276468166,1255,1255,1255,1255,0
20241025,180300,276468166,1255,1255,1255,1255,0
20241025,180200,276468166,1255,1255,1255,1255,0
20241025,180100,276468166,1255,1255,1255,1255,0
20241025,180000,276468166,1255,1255,1255,1255,0
20241025,175900,276468166,1255,1255,1255,1255,0
20241025,175800,276468166,1255,1255,1255,1255,0
20241025,175700,276468166,1255,1255,1255,1255,0
20241025,175600,276468166,1255,1255,1255,1255,0
20241025,175500,276468166,1255,1255,1255,1255,0
20241025,175400,276468166,1255,1255,1255,1255,0
20241025,175300,276468166,1255,1255,1255,1255,0
20241025,175200,276468166,1255,1255,1255,1255,0
20241025,175100,276468166,1255,1255,1255,1255,6984
20241025,175000,276468166,1255,1255,1255,1255,0
20241025,174900,276468166,1255,1255,1255,1255,0
20241025,174800,276468166,1255,1255,1255,1255,0
20241025,174700,276468166,1255,1255,1255,1255,0
20241025,174600,276468166,1255,1255,1255,1255,0
20241025,174500,276468166,1255,1255,1255,1255,0
20241025,174400,276468166,1255,1255,1255,1255,0
20241025,174300,276468166,1255,1255,1255,1255,0
20241025,174200,276468166,1255,1255,1255,1255,0
20241025,174100,276468166,1255,1255,1255,1255,0
20241025,174000,276468166,1255,1255,1255,1255,0
20241025,173900,276468166,1255,1255,1255,1255,0
20241025,173800,276468166,1255,1255,1255,1255,0
20241025,173700,276468166,1255,1255,1255,1255,0
20241025,173600,276468166,1255,1255,1255,1255,0
20241025,173500,276468166,1255,1255,1255,1255,0
20241025,173400,276468166,1255,1255,1255,1255,0
20241025,173300,276468166,1255,1255,1255,1255,0
20241025,173200,276468166,1255,1255,1255,1255,0
20241025,173100,276468166,1255,1255,1255,1255,0
20241025,173000,276468166,1255,1255,1255,1255,0
20241025,172900,276468166,1255,1255,1255,1255,0
20241025,172800,276468166,1255,1255,1255,1255,0
20241025,172700,276468166,1255,1255,1255,1255,0
20241025,172600,276468166,1255,1255,1255,1255,0
20241025,172500,276468166,1255,1255,1255,1255,0
20241025,172400,276468166,1255,1255,1255,1255,0
20241025,172300,276468166,1255,1255,1255,1255,0
20241025,172200,276468166,1255,1255,1255,1255,0
20241025,172100,276468166,1255,1255,1255,1255,6984
20241025,172000,276468166,1255,1255,1255,1255,0
20241025,171900,276468166,1255,1255,1255,1255,0
20241025,171800,276468166,1255,1255,1255,1255,0
20241025,171700,276468166,1255,1255,1255,1255,0
20241025,171600,276468166,1255,1255,1255,1255,0
20241025,171500,276468166,1255,1255,1255,1255,0
20241025,171400,276468166,1255,1255,1255,1255,0
20241025,171300,276468166,1255,1255,1255,1255,0
20241025,171200,276468166,1255,1255,1255,1255,0
20241025,171100,276468166,1255,1255,1255,1255,0
20241025,171000,276468166,1255,1255,1255,1255,0
20241025,170900,276468166,1255,1255,1255,1255,0
20241025,170800,276468166,1255,1255,1255,1255,0
20241025,170700,276468166,1255,1255,1255,1255,0
20241025,170600,276468166,1255,1255,1255,1255,0
20241025,170500,276468166,1255,1255,1255,1255,0
20241025,170400,276468166,1255,1255,1255,1255,0
20241025,170300,276468166,1255,1255,1255,1255,0
20241025,170200,276468166,1255,1255,1255,1255,0
20241025,170100,276468166,1255,1255,1255,1255,0
20241025,170000,276468166,1255,1255,1255,1255,0
20241025,165900,276468166,1255,1255,1255,1255,0
20241025,165800,276468166,1255,1255,1255,1255,0
20241025,165700,276468166,1255,1255,1255,1255,0
20241025,165600,276468166,1255,1255,1255,1255,0
20241025,165500,276468166,1255,1255,1255,1255,0
20241025,165400,276468166,1255,1255,1255,1255,0
20241025,165300,276468166,1255,1255,1255,1255,0
20241025,165200,276468166,1255,1255,1255,1255,0
20241025,165100,276468166,1255,1255,1255,1255,6984
20241025,165000,276468166,1255,1255,1255,1255,0
20241025,164900,276468166,1255,1255,1255,1255,0
20241025,164800,276468166,1255,1255,1255,1255,0
20241025,164700,276468166,1255,1255,1255,1255,0
20241025,164600,276468166,1255,1255,1255,1255,0
20241025,164500,276468166,1255,1255,1255,1255,0
20241025,164400,276468166,1255,1255,1255,1255,0
20241025,164300,276468166,1255,1255,1255,1255,0
20241025,164200,276468166,1255,1255,1255,1255,0
20241025,164100,276468166,1255,1255,1255,1255,0
20241025,164000,276468166,1255,1255,1255,1255,0
20241025,163900,276468166,1255,1255,1255,1255,0
20241025,163800,276468166,1255,1255,1255,1255,0
20241025,163700,276468166,1255,1255,1255,1255,0
20241025,163600,276468166,1255,1255,1255,1255,0
20241025,163500,276468166,1255,1255,1255,1255,0
20241025,163400,276468166,1255,1255,1255,1255,0
20241025,163300,276468166,1255,1255,1255,1255,0
20241025,163200,276468166,1255,1255,1255,1255,0
20241025,163100,276468166,1255,1255,1255,1255,0
20241025,163000,276468166,1255,1255,1255,1255,0
20241025,162900,276468166,1255,1255,1255,1255,0
20241025,162800,276468166,1255,1255,1255,1255,0
20241025,162700,276468166,1255,1255,1255,1255,0
20241025,162600,276468166,1255,1255,1255,1255,0
20241025,162500,276468166,1255,1255,1255,1255,0
20241025,162400,276468166,1255,1255,1255,1255,0
20241025,162300,276468166,1255,1255,1255,1255,0
20241025,162200,276468166,1255,1255,1255,1255,0
20241025,162100,276468166,1255,1255,1255,1255,6984
20241025,162000,276468166,1255,1255,1255,1255,0
20241025,161900,276468166,1255,1255,1255,1255,0
20241025,161800,276468166,1255,1255,1255,1255,0
20241025,161700,276468166,1255,1255,1255,1255,0
20241025,161600,276468166,1255,1255,1255,1255,0
20241025,161500,276468166,1255,1255,1255,1255,0
20241025,161400,276468166,1255,1255,1255,1255,0
20241025,161300,276468166,1255,1255,1255,1255,0
20241025,161200,276468166,1255,1255,1255,1255,0
20241025,161100,276468166,1255,1255,1255,1255,0
20241025,161000,276468166,1255,1255,1255,1255,0
20241025,160900,276468166,1255,1255,1255,1255,0
20241025,160800,276468166,1255,1255,1255,1255,0
20241025,160700,276468166,1255,1255,1255,1255,0
20241025,160600,276468166,1255,1255,1255,1255,0
20241025,160500,276468166,1255,1255,1255,1255,0
20241025,160400,276468166,1255,1255,1255,1255,0
20241025,160300,276468166,1255,1255,1255,1255,0
20241025,160200,276468166,1255,1255,1255,1255,0
20241025,160100,276468166,1255,1255,1255,1255,0
20241025,160000,276468166,1255,1255,1255,1255,0
20241025,155900,276468166,1255,1255,1255,1255,0
20241025,155800,276468166,1255,1255,1255,1255,0
20241025,155700,276468166,1255,1255,1255,1255,0
20241025,155600,276468166,1255,1255,1255,1255,0
20241025,155500,276468166,1255,1255,1255,1255,0
20241025,155400,276468166,1255,1255,1255,1255,0
20241025,155300,276468166,1255,1255,1255,1255,0
20241025,155200,276468166,1255,1255,1255,1255,0
20241025,155100,276468166,1255,1255,1255,1255,6984
20241025,155000,276468166,1255,1255,1255,1255,0
20241025,154900,276468166,1255,1255,1255,1255,0
20241025,154800,276468166,1255,1255,1255,1255,0
20241025,154700,276468166,1255,1255,1255,1255,0
20241025,154600,276468166,1255,1255,1255,1255,0
20241025,154500,276468166,1255,1255,1255,1255,0
20241025,154400,276468166,1255,1255,1255,1255,0
20241025,154300,276468166,1255,1255,1255,1255,0
20241025,154200,276468166,1255,1255,1255,1255,0
20241025,154100,276468166,1255,1255,1255,1255,0
20241025,154000,276468166,1255,1255,1255,1255,0
20241025,153900,276468166,1255,1255,1255,1255,0
20241025,153800,276468166,1255,1255,1255,1255,0
20241025,153700,276468166,1255,1255,1255,1255,0
20241025,153600,276468166,1255,1255,1255,1255,0
20241025,153500,276468166,1255,1255,1255,1255,0
20241025,153400,276468166,1255,1255,1255,1255,0
20241025,153300,276468166,1255,1255,1255,1255,0
20241025,153200,276468166,1255,1255,1255,1255,0
20241025,153100,276468166,1255,1255,1255,1255,0
20241025,153000,276468166,1255,1255,1255,1255,6984
20241025,152900,267703246,1256,1256,1256,1256,0
20241025,152800,267703246,1256,1256,1256,1256,0
20241025,152700,267703246,1256,1256,1256,1256,0
20241025,152600,267703246,1256,1256,1256,1256,0
20241025,152500,267703246,1256,1256,1256,1256,0
20241025,152400,267703246,1256,1256,1256,1256,0
20241025,152300,267703246,1256,1256,1256,1256,0
20241025,152200,267703246,1256,1256,1256,1256,0
20241025,152100,267703246,1256,1256,1256,1256,0
20241025,152000,267703246,1256,1256,1256,1256,0
20241025,151900,267703246,1256,1257,1257,1256,1992
20241025,151800,265199621,1257,1257,1257,1257,140
20241025,151700,265023641,1257,1257,1257,1257,0
20241025,151600,265023641,1257,1257,1257,1256,1003
20241025,151500,263763869,1256,1256,1256,1256,16
20241025,151400,263743773,1257,1257,1257,1257,0
20241025,151300,263743773,1257,1257,1257,1257,0
20241025,151200,263743773,1257,1257,1257,1257,1200
20241025,151100,262235373,1256,1257,1257,1256,173
20241025,151000,262018083,1256,1256,1256,1255,20
20241025,150900,261992981,1256,1256,1256,1256,0
20241025,150800,261992981,1256,1255,1256,1255,2329
20241025,150700,259069697,1255,1255,1255,1255,1
20241025,150600,259068442,1255,1254,1255,1254,1296
20241025,150500,257443219,1255,1255,1255,1255,0
20241025,150400,257443219,1255,1255,1255,1255,0
20241025,150300,257443219,1255,1255,1255,1255,5
20241025,150200,257436944,1255,1255,1255,1255,0
20241025,150100,257436944,1255,1255,1255,1255,10
20241025,150000,257424394,1255,1255,1255,1255,10
20241025,145900,257411844,1255,1255,1255,1255,0
20241025,145800,257411844,1255,1255,1255,1255,0
20241025,145700,257411844,1255,1255,1255,1255,0
20241025,145600,257411844,1255,1255,1255,1255,0
20241025,145500,257411844,1255,1255,1255,1255,55
20241025,145400,257342819,1254,1254,1254,1254,1
20241025,145300,257341565,1255,1255,1255,1255,2500
20241025,145200,254204065,1256,1256,1256,1256,0
20241025,145100,254204065,1256,1256,1256,1256,0
20241025,145000,254204065,1256,1256,1256,1256,2
20241025,144900,254201553,1256,1256,1257,1255,4111
20241025,144800,249036243,1255,1256,1256,1255,3000
20241025,144700,245271242,1256,1256,1256,1255,1362
20241025,144600,243561929,1255,1255,1255,1255,0
20241025,144500,243561929,1255,1255,1255,1255,0
20241025,144400,243561929,1255,1255,1255,1255,0
20241025,144300,243561929,1255,1255,1255,1255,0
20241025,144200,243561929,1255,1256,1256,1255,156
20241025,144100,243366148,1257,1257,1257,1257,0
20241025,144000,243366148,1257,1256,1257,1255,96
20241025,143900,243245665,1255,1256,1256,1255,2390
20241025,143800,240244478,1256,1256,1256,1256,397
20241025,143700,239745846,1257,1257,1257,1257,1
20241025,143600,239744589,1256,1256,1256,1256,0
20241025,143500,239744589,1256,1256,1256,1256,0
20241025,143400,239744589,1256,1256,1256,1256,0
20241025,143300,239744589,1256,1256,1256,1256,0
20241025,143200,239744589,1256,1256,1256,1256,0
20241025,143100,239744589,1256,1256,1256,1256,0
20241025,143000,239744589,1256,1256,1256,1256,0
20241025,142900,239744589,1256,1256,1256,1256,0
20241025,142800,239744589,1256,1256,1256,1256,0
20241025,142700,239744589,1256,1257,1257,1256,200
20241025,142600,239493388,1256,1257,1257,1256,932
20241025,142500,238322473,1257,1257,1257,1257,0
20241025,142400,238322473,1257,1257,1257,1257,0
20241025,142300,238322473,1257,1258,1258,1257,1113
20241025,142200,236923431,1257,1257,1257,1257,0
20241025,142100,236923431,1257,1257,1257,1257,0
20241025,142000,236923431,1257,1258,1258,1257,1001
20241025,141900,235665173,1257,1258,1258,1257,2925
20241025,141800,231988447,1257,1257,1257,1257,0
20241025,141700,231988447,1257,1257,1257,1257,0
20241025,141600,231988447,1257,1257,1257,1257,703
20241025,141500,231104776,1257,1257,1257,1257,0
20241025,141400,231104776,1257,1257,1257,1257,0
20241025,141300,231104776,1257,1259,1259,1257,3108
20241025,141200,227195036,1259,1259,1259,1259,0
20241025,141100,227195036,1259,1259,1259,1259,0
20241025,141000,227195036,1259,1259,1259,1259,1
20241025,140900,227193777,1258,1259,1259,1258,316
20241025,140800,226795963,1259,1260,1260,1259,15
20241025,140700,226777077,1262,1262,1262,1262,0
20241025,140600,226777077,1262,1262,1262,1262,0
20241025,140500,226777077,1262,1262,1262,1262,9
20241025,140400,226765719,1262,1262,1262,1262,100
20241025,140300,226639519,1262,1262,1262,1262,0
20241025,140200,226639519,1262,1262,1262,1262,0
20241025,140100,226639519,1262,1262,1262,1262,0
20241025,140000,226639519,1262,1262,1262,1262,2
20241025,135900,226636995,1262,1262,1262,1262,12
20241025,135800,226621851,1264,1264,1264,1264,0
20241025,135700,226621851,1264,1264,1264,1264,0
20241025,135600,226621851,1264,1264,1264,1264,0
20241025,135500,226621851,1264,1264,1264,1264,0
20241025,135400,226621851,1264,1264,1264,1264,0
20241025,135300,226621851,1264,1264,1264,1264,0
20241025,135200,226621851,1264,1264,1264,1264,0
20241025,135100,226621851,1264,1264,1264,1264,0
20241025,135000,226621851,1264,1264,1264,1264,1
20241025,134900,226620587,1259,1259,1259,1259,0
20241025,134800,226620587,1259,1259,1259,1259,0
20241025,134700,226620587,1259,1259,1259,1259,0
20241025,134600,226620587,1259,1259,1259,1259,205
20241025,134500,226362492,1259,1259,1259,1259,3
20241025,134400,226358715,1259,1259,1259,1259,0
20241025,134300,226358715,1259,1259,1259,1259,0
20241025,134200,226358715,1259,1260,1260,1259,1281
20241025,134100,224745935,1260,1260,1260,1260,0
20241025,134000,224745935,1260,1260,1260,1260,0
20241025,133900,224745935,1260,1260,1260,1260,50
20241025,133800,224682935,1264,1264,1264,1264,1
20241025,133700,224681671,1260,1260,1260,1260,903
20241025,133600,223543891,1259,1259,1259,1259,300
20241025,133500,223166191,1259,1259,1259,1259,694
20241025,133400,222292445,1259,1259,1259,1259,0
20241025,133300,222292445,1259,1259,1259,1259,126
20241025,133200,222133811,1260,1260,1260,1260,2
20241025,133100,222131291,1260,1260,1260,1260,100
20241025,133000,222005291,1260,1260,1260,1260,500
20241025,132900,221375291,1260,1260,1260,1260,0
20241025,132800,221375291,1260,1260,1260,1260,3
20241025,132700,221371511,1260,1260,1260,1260,0
20241025,132600,221371511,1260,1260,1260,1260,200
20241025,132500,221119511,1260,1259,1260,1259,305
20241025,132400,220735319,1259,1259,1259,1259,0
20241025,132300,220735319,1259,1259,1259,1259,0
20241025,132200,220735319,1259,1259,1259,1259,0
20241025,132100,220735319,1259,1259,1259,1259,0
20241025,132000,220735319,1259,1259,1259,1259,0
20241025,131900,220735319,1259,1259,1259,1259,89
20241025,131800,220623268,1259,1258,1259,1258,5079
20241025,131700,214233807,1259,1260,1260,1259,33
20241025,131600,214192259,1260,1260,1260,1260,0
20241025,131500,214192259,1260,1260,1260,1260,0
20241025,131400,214192259,1260,1260,1260,1260,2
20241025,131300,214189739,1265,1265,1265,1265,0
20241025,131200,214189739,1265,1261,1265,1261,200
20241025,131100,213937083,1258,1258,1258,1258,0
20241025,131000,213937083,1258,1259,1259,1258,2
20241025,130900,213934566,1261,1261,1261,1261,3
20241025,130800,213930783,1261,1261,1261,1261,0
20241025,130700,213930783,1261,1261,1261,1261,0
20241025,130600,213930783,1261,1258,1261,1258,105
20241025,130500,213798678,1258,1259,1259,1258,11139
20241025,130400,199783699,1259,1259,1259,1259,1001
20241025,130300,198523440,1259,1259,1259,1259,0
20241025,130200,198523440,1259,1261,1261,1259,158
20241025,130100,198324488,1261,1261,1261,1261,0
20241025,130000,198324488,1261,1261,1261,1261,0
20241025,125900,198324488,1261,1261,1261,1261,0
20241025,125800,198324488,1261,1261,1261,1261,0
20241025,125700,198324488,1261,1261,1261,1261,0
20241025,125600,198324488,1261,1261,1261,1261,1
20241025,125500,198323227,1265,1265,1265,1265,40
20241025,125400,198272627,1261,1261,1261,1261,0
20241025,125300,198272627,1261,1261,1261,1261,0
20241025,125200,198272627,1261,1261,1261,1261,0
20241025,125100,198272627,1261,1261,1261,1261,1
20241025,125000,198271366,1261,1261,1261,1260,301
20241025,124900,197892104,1261,1261,1261,1261,0
20241025,124800,197892104,1261,1261,1261,1261,1
20241025,124700,197890843,1261,1261,1261,1261,0
20241025,124600,197890843,1261,1262,1262,1261,101
20241025,124500,197763481,1261,1261,1261,1261,0
20241025,124400,197763481,1261,1262,1262,1261,5
20241025,124300,197757175,1262,1262,1262,1262,0
20241025,124200,197757175,1262,1262,1262,1262,0
20241025,124100,197757175,1262,1262,1262,1262,0
20241025,124000,197757175,1262,1262,1262,1262,0
20241025,123900,197757175,1262,1262,1262,1262,1
20241025,123800,197755913,1271,1273,1273,1271,55
20241025,123700,197685974,1273,1263,1275,1263,7958
20241025,123600,187561444,1263,1263,1263,1263,0
20241025,123500,187561444,1263,1267,1267,1263,501
20241025,123400,186928677,1266,1266,1266,1266,1
20241025,123300,186927411,1266,1266,1266,1266,0
20241025,123200,186927411,1266,1266,1266,1266,0
20241025,123100,186927411,1266,1266,1266,1266,0
20241025,123000,186927411,1266,1264,1266,1264,499
20241025,122900,186296175,1264,1264,1264,1264,0
20241025,122800,186296175,1264,1264,1264,1264,0
20241025,122700,186296175,1264,1264,1264,1264,0
20241025,122600,186296175,1264,1264,1264,1264,1
20241025,122500,186294911,1263,1262,1263,1262,2188
20241025,122400,183531493,1262,1262,1262,1262,52
20241025,122300,183465869,1265,1265,1265,1265,0
20241025,122200,183465869,1265,1265,1265,1265,0
20241025,122100,183465869,1265,1265,1265,1265,0
20241025,122000,183465869,1265,1265,1265,1265,0
20241025,121900,183465869,1265,1265,1265,1265,0
20241025,121800,183465869,1265,1265,1265,1265,0
20241025,121700,183465869,1265,1265,1265,1265,0
20241025,121600,183465869,1265,1265,1265,1265,0
20241025,121500,183465869,1265,1265,1265,1265,0
20241025,121400,183465869,1265,1265,1265,1265,0
20241025,121300,183465869,1265,1265,1265,1265,0
20241025,121200,183465869,1265,1265,1265,1265,0
20241025,121100,183465869,1265,1265,1265,1265,0
20241025,121000,183465869,1265,1265,1265,1265,0
20241025,120900,183465869,1265,1265,1265,1265,0
20241025,120800,183465869,1265,1265,1265,1265,0
20241025,120700,183465869,1265,1265,1265,1265,0
20241025,120600,183465869,1265,1265,1265,1265,0
20241025,120500,183465869,1265,1265,1265,1265,0
20241025,120400,183465869,1265,1265,1265,1265,0
20241025,120300,183465869,1265,1265,1265,1265,0
20241025,120200,183465869,1265,1265,1265,1265,0
20241025,120100,183465869,1265,1265,1265,1265,1
20241025,120000,183464604,1268,1258,1268,1258,601
20241025,115900,182704731,1258,1258,1258,1258,0
20241025,115800,182704731,1258,1258,1258,1258,40
20241025,115700,182654411,1257,1257,1257,1257,0
20241025,115600,182654411,1257,1257,1257,1257,0
20241025,115500,182654411,1257,1257,1257,1257,0
20241025,115400,182654411,1257,1257,1257,1257,0
20241025,115300,182654411,1257,1257,1257,1257,0
20241025,115200,182654411,1257,1260,1260,1257,3
20241025,115100,182650634,1257,1257,1257,1257,0
20241025,115000,182650634,1257,1257,1257,1257,0
20241025,114900,182650634,1257,1257,1257,1257,9
20241025,114800,182639321,1260,1260,1260,1260,2
20241025,114700,182636801,1260,1260,1260,1260,3
20241025,114600,182633021,1259,1259,1259,1259,38
20241025,114500,182585179,1259,1259,1259,1259,1
20241025,114400,182583920,1256,1256,1256,1256,0
20241025,114300,182583920,1256,1256,1256,1256,0
20241025,114200,182583920,1256,1256,1256,1256,10
20241025,114100,182571360,1259,1259,1259,1259,0
20241025,114000,182571360,1259,1259,1259,1259,0
20241025,113900,182571360,1259,1259,1259,1259,10
20241025,113800,182558770,1259,1259,1259,1259,0
20241025,113700,182558770,1259,1259,1259,1259,0
20241025,113600,182558770,1259,1259,1259,1259,1
20241025,113500,182557511,1256,1256,1256,1256,0
20241025,113400,182557511,1256,1255,1256,1255,167
20241025,113300,182347760,1255,1255,1255,1255,0
20241025,113200,182347760,1255,1255,1255,1255,0
20241025,113100,182347760,1255,1255,1255,1255,3727
20241025,113000,177670375,1255,1255,1255,1255,0
20241025,112900,177670375,1255,1255,1255,1255,0
20241025,112800,177670375,1255,1255,1255,1255,0
20241025,112700,177670375,1255,1255,1255,1255,0
20241025,112600,177670375,1255,1255,1255,1255,0
20241025,112500,177670375,1255,1255,1255,1255,0
20241025,112400,177670375,1255,1255,1255,1255,0
20241025,112300,177670375,1255,1255,1255,1255,0
20241025,112200,177670375,1255,1255,1255,1255,0
20241025,112100,177670375,1255,1255,1255,1255,0
20241025,112000,177670375,1255,1255,1255,1255,1
20241025,111900,177669120,1255,1255,1255,1255,1
20241025,111800,177667865,1255,1255,1255,1255,0
20241025,111700,177667865,1255,1255,1255,1255,100
20241025,111600,177542365,1255,1255,1255,1255,7
20241025,111500,177533580,1255,1255,1255,1255,0
20241025,111400,177533580,1255,1255,1255,1255,1500
20241025,111300,175651080,1255,1255,1255,1255,2
20241025,111200,175648570,1251,1251,1254,1251,15528
20241025,111100,156205232,1250,1250,1250,1250,0
20241025,111000,156205232,1250,1251,1251,1250,102
20241025,110900,156077730,1252,1252,1252,1252,6
20241025,110800,156070218,1252,1252,1252,1252,57
20241025,110700,155998854,1252,1252,1252,1252,1
20241025,110600,155997602,1250,1252,1252,1250,2
20241025,110500,155995100,1250,1250,1250,1250,12
20241025,110400,155980100,1250,1249,1250,1249,4236
20241025,110300,150689335,1248,1248,1248,1248,1
20241025,110200,150688087,1247,1248,1248,1247,194
20241025,110100,150446168,1247,1256,1256,1247,18371
20241025,110000,127449303,1256,1256,1256,1256,0
20241025,105900,127449303,1256,1254,1256,1254,2522
20241025,105800,124286673,1255,1256,1256,1255,15621
20241025,105700,104681918,1256,1260,1260,1255,2823
20241025,105600,101135242,1259,1259,1259,1259,0
20241025,105500,101135242,1259,1259,1259,1259,1
20241025,105400,101133983,1271,1260,1271,1260,1300
20241025,105300,99495182,1260,1260,1260,1260,0
20241025,105200,99495182,1260,1260,1260,1260,0
20241025,105100,99495182,1260,1260,1260,1260,0
20241025,105000,99495182,1260,1260,1260,1260,1
20241025,104900,99493922,1257,1257,1257,1257,70
20241025,104800,99405932,1260,1260,1260,1260,0
20241025,104700,99405932,1260,1260,1260,1260,0
20241025,104600,99405932,1260,1260,1260,1260,0
20241025,104500,99405932,1260,1260,1260,1260,0
20241025,104400,99405932,1260,1260,1260,1260,0
20241025,104300,99405932,1260,1260,1260,1260,0
20241025,104200,99405932,1260,1260,1260,1260,0
20241025,104100,99405932,1260,1260,1260,1260,0
20241025,104000,99405932,1260,1260,1260,1260,0
20241025,103900,99405932,1260,1260,1260,1260,2
20241025,103800,99403412,1255,1257,1257,1255,851
20241025,103700,98334974,1257,1257,1257,1257,0
20241025,103600,98334974,1257,1257,1257,1257,0
20241025,103500,98334974,1257,1257,1257,1257,26
20241025,103400,98302292,1256,1256,1256,1256,0
20241025,103300,98302292,1256,1256,1256,1256,0
20241025,103200,98302292,1256,1258,1258,1256,165
20241025,103100,98094881,1258,1257,1258,1255,1033
20241025,103000,96797344,1256,1257,1257,1256,12509
20241025,102900,81079912,1258,1258,1258,1258,0
20241025,102800,81079912,1258,1258,1258,1258,0
20241025,102700,81079912,1258,1258,1258,1258,1786
20241025,102600,78833124,1258,1259,1259,1258,1211
20241025,102500,77309685,1258,1259,1259,1258,1840
20241025,102400,74994548,1259,1260,1262,1259,4788
20241025,102300,68966353,1259,1259,1259,1259,0
20241025,102200,68966353,1259,1259,1259,1259,0
20241025,102100,68966353,1259,1259,1259,1259,0
20241025,102000,68966353,1259,1259,1259,1259,104
20241025,101900,68835417,1259,1259,1259,1259,0
20241025,101800,68835417,1259,1258,1259,1258,213
20241025,101700,68567462,1259,1259,1259,1259,66
20241025,101600,68484368,1262,1262,1262,1262,0
20241025,101500,68484368,1262,1262,1262,1262,0
20241025,101400,68484368,1262,1262,1262,1262,0
20241025,101300,68484368,1262,1262,1262,1262,4
20241025,101200,68479320,1262,1262,1262,1258,26
20241025,101100,68446528,1262,1262,1262,1262,1
20241025,101000,68445266,1257,1257,1257,1257,200
20241025,100900,68193866,1257,1257,1257,1257,900
20241025,100800,67062566,1257,1259,1259,1257,3097
20241025,100700,63168520,1258,1260,1260,1258,3254
20241025,100600,59072863,1264,1264,1264,1264,0
20241025,100500,59072863,1264,1264,1264,1264,0
20241025,100400,59072863,1264,1264,1264,1264,3
20241025,100300,59069071,1259,1260,1260,1259,2313
20241025,100200,56156057,1265,1262,1265,1260,1663
20241025,100100,54059598,1265,1265,1265,1265,2
20241025,100000,54057068,1261,1262,1262,1261,1000
20241025,095900,52795856,1265,1265,1265,1265,0
20241025,095800,52795856,1265,1265,1265,1265,10
20241025,095700,52783206,1265,1264,1265,1264,1500
20241025,095600,50885711,1265,1264,1265,1261,2023
20241025,095500,48332924,1262,1263,1263,1262,906
20241025,095400,47188718,1264,1266,1266,1264,1526
20241025,095300,45258959,1267,1267,1267,1267,2000
20241025,095200,42724959,1266,1267,1267,1266,413
20241025,095100,42202085,1267,1267,1267,1267,1
20241025,095000,42200818,1268,1269,1272,1268,33
20241025,094900,42158862,1273,1273,1273,1273,0
20241025,094800,42158862,1273,1273,1273,1273,0
20241025,094700,42158862,1273,1273,1273,1273,1
20241025,094600,42157589,1269,1269,1269,1269,0
20241025,094500,42157589,1269,1269,1269,1269,0
20241025,094400,42157589,1269,1269,1269,1269,100
20241025,094300,42030689,1269,1273,1273,1269,4
20241025,094200,42025609,1273,1273,1273,1273,0
20241025,094100,42025609,1273,1270,1273,1270,13
20241025,094000,42009066,1273,1270,1273,1270,2884
20241025,093900,38343912,1271,1271,1271,1271,0
20241025,093800,38343912,1271,1271,1271,1271,0
20241025,093700,38343912,1271,1271,1271,1271,7
20241025,093600,38335015,1265,1264,1265,1263,2335
20241025,093500,35382914,1265,1267,1267,1264,988
20241025,093400,34133455,1271,1269,1271,1267,2598
20241025,093300,30841097,1271,1271,1271,1269,2535
20241025,093200,27622146,1273,1281,1281,1271,3070
20241025,093100,23716721,1281,1281,1281,1281,5
20241025,093000,23710316,1281,1281,1281,1281,8
20241025,092900,23700068,1281,1281,1281,1281,0
20241025,092800,23700068,1281,1281,1281,1281,4
20241025,092700,23694944,1282,1282,1282,1282,0
20241025,092600,23694944,1282,1282,1282,1282,0
20241025,092500,23694944,1282,1282,1282,1282,0
20241025,092400,23694944,1282,1282,1282,1282,100
20241025,092300,23566744,1283,1283,1283,1283,5
20241025,092200,23560329,1284,1275,1284,1275,150
20241025,092100,23368296,1275,1275,1275,1275,1001
20241025,092000,22092021,1275,1275,1275,1275,11
20241025,091900,22077996,1270,1270,1270,1270,0
20241025,091800,22077996,1270,1270,1270,1270,0
20241025,091700,22077996,1270,1270,1270,1270,0
20241025,091600,22077996,1270,1270,1270,1270,4
20241025,091500,22072916,1275,1275,1275,1275,0
20241025,091400,22072916,1275,1275,1275,1275,0
20241025,091300,22072916,1275,1267,1275,1267,8064
20241025,091200,11803067,1270,1270,1270,1270,40
20241025,091100,11752267,1267,1267,1267,1267,0
20241025,091000,11752267,1267,1267,1267,1267,230
20241025,090900,11460857,1267,1271,1271,1267,466
20241025,090800,10870000,1275,1275,1275,1275,0
20241025,090700,10870000,1275,1272,1275,1271,8055
20241025,090600,602015,1273,1275,1275,1273,167
20241025,090500,389394,1275,1275,1275,1275,0
20241025,090400,389394,1275,1275,1275,1275,0
20241025,090300,389394,1275,1275,1275,1275,179
20241025,090200,161169,1275,1275,1275,1275,0
20241025,090100,161169,1275,1275,1275,1275,1
20241025,090000,159894,1269,1269,1269,1269,126