stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,185900,114395090,2215,2215,2215,2215,10319
20241008,185800,114395090,2215,2215,2215,2215,0
20241008,185700,114395090,2215,2215,2215,2215,0
20241008,185600,114395090,2215,2215,2215,2215,0
20241008,185500,114395090,2215,2215,2215,2215,0
20241008,185400,114395090,2215,2215,2215,2215,0
20241008,185300,114395090,2215,2215,2215,2215,0
20241008,185200,114395090,2215,2215,2215,2215,0
20241008,185100,114395090,2215,2215,2215,2215,0
20241008,185000,114395090,2215,2215,2215,2215,0
20241008,184900,114395090,2215,2215,2215,2215,0
20241008,184800,114395090,2215,2215,2215,2215,0
20241008,184700,114395090,2215,2215,2215,2215,0
20241008,184600,114395090,2215,2215,2215,2215,0
20241008,184500,114395090,2215,2215,2215,2215,0
20241008,184400,114395090,2215,2215,2215,2215,0
20241008,184300,114395090,2215,2215,2215,2215,0
20241008,184200,114395090,2215,2215,2215,2215,0
20241008,184100,114395090,2215,2215,2215,2215,0
20241008,184000,114395090,2215,2215,2215,2215,0
20241008,183900,114395090,2215,2215,2215,2215,0
20241008,183800,114395090,2215,2215,2215,2215,0
20241008,183700,114395090,2215,2215,2215,2215,0
20241008,183600,114395090,2215,2215,2215,2215,0
20241008,183500,114395090,2215,2215,2215,2215,0
20241008,183400,114395090,2215,2215,2215,2215,0
20241008,183300,114395090,2215,2215,2215,2215,0
20241008,183200,114395090,2215,2215,2215,2215,0
20241008,183100,114395090,2215,2215,2215,2215,0
20241008,183000,114395090,2215,2215,2215,2215,0
20241008,182900,114395090,2215,2215,2215,2215,10319
20241008,182800,114395090,2215,2215,2215,2215,0
20241008,182700,114395090,2215,2215,2215,2215,0
20241008,182600,114395090,2215,2215,2215,2215,0
20241008,182500,114395090,2215,2215,2215,2215,0
20241008,182400,114395090,2215,2215,2215,2215,0
20241008,182300,114395090,2215,2215,2215,2215,0
20241008,182200,114395090,2215,2215,2215,2215,0
20241008,182100,114395090,2215,2215,2215,2215,0
20241008,182000,114395090,2215,2215,2215,2215,0
20241008,181900,114395090,2215,2215,2215,2215,0
20241008,181800,114395090,2215,2215,2215,2215,0
20241008,181700,114395090,2215,2215,2215,2215,0
20241008,181600,114395090,2215,2215,2215,2215,0
20241008,181500,114395090,2215,2215,2215,2215,0
20241008,181400,114395090,2215,2215,2215,2215,0
20241008,181300,114395090,2215,2215,2215,2215,0
20241008,181200,114395090,2215,2215,2215,2215,0
20241008,181100,114395090,2215,2215,2215,2215,0
20241008,181000,114395090,2215,2215,2215,2215,0
20241008,180900,114395090,2215,2215,2215,2215,0
20241008,180800,114395090,2215,2215,2215,2215,0
20241008,180700,114395090,2215,2215,2215,2215,0
20241008,180600,114395090,2215,2215,2215,2215,0
20241008,180500,114395090,2215,2215,2215,2215,0
20241008,180400,114395090,2215,2215,2215,2215,0
20241008,180300,114395090,2215,2215,2215,2215,0
20241008,180200,114395090,2215,2215,2215,2215,0
20241008,180100,114395090,2215,2215,2215,2215,0
20241008,180000,114395090,2215,2215,2215,2215,0
20241008,175900,114395090,2215,2215,2215,2215,10319
20241008,175800,114395090,2215,2215,2215,2215,0
20241008,175700,114395090,2215,2215,2215,2215,0
20241008,175600,114395090,2215,2215,2215,2215,0
20241008,175500,114395090,2215,2215,2215,2215,0
20241008,175400,114395090,2215,2215,2215,2215,0
20241008,175300,114395090,2215,2215,2215,2215,0
20241008,175200,114395090,2215,2215,2215,2215,0
20241008,175100,114395090,2215,2215,2215,2215,0
20241008,175000,114395090,2215,2215,2215,2215,0
20241008,174900,114395090,2215,2215,2215,2215,0
20241008,174800,114395090,2215,2215,2215,2215,0
20241008,174700,114395090,2215,2215,2215,2215,0
20241008,174600,114395090,2215,2215,2215,2215,0
20241008,174500,114395090,2215,2215,2215,2215,0
20241008,174400,114395090,2215,2215,2215,2215,0
20241008,174300,114395090,2215,2215,2215,2215,0
20241008,174200,114395090,2215,2215,2215,2215,0
20241008,174100,114395090,2215,2215,2215,2215,0
20241008,174000,114395090,2215,2215,2215,2215,0
20241008,173900,114395090,2215,2215,2215,2215,0
20241008,173800,114395090,2215,2215,2215,2215,0
20241008,173700,114395090,2215,2215,2215,2215,0
20241008,173600,114395090,2215,2215,2215,2215,0
20241008,173500,114395090,2215,2215,2215,2215,0
20241008,173400,114395090,2215,2215,2215,2215,0
20241008,173300,114395090,2215,2215,2215,2215,0
20241008,173200,114395090,2215,2215,2215,2215,0
20241008,173100,114395090,2215,2215,2215,2215,0
20241008,173000,114395090,2215,2215,2215,2215,0
20241008,172900,114395090,2215,2215,2215,2215,10319
20241008,172800,114395090,2215,2215,2215,2215,0
20241008,172700,114395090,2215,2215,2215,2215,0
20241008,172600,114395090,2215,2215,2215,2215,0
20241008,172500,114395090,2215,2215,2215,2215,0
20241008,172400,114395090,2215,2215,2215,2215,0
20241008,172300,114395090,2215,2215,2215,2215,0
20241008,172200,114395090,2215,2215,2215,2215,0
20241008,172100,114395090,2215,2215,2215,2215,0
20241008,172000,114395090,2215,2215,2215,2215,0
20241008,171900,114395090,2215,2215,2215,2215,0
20241008,171800,114395090,2215,2215,2215,2215,0
20241008,171700,114395090,2215,2215,2215,2215,0
20241008,171600,114395090,2215,2215,2215,2215,0
20241008,171500,114395090,2215,2215,2215,2215,0
20241008,171400,114395090,2215,2215,2215,2215,0
20241008,171300,114395090,2215,2215,2215,2215,0
20241008,171200,114395090,2215,2215,2215,2215,0
20241008,171100,114395090,2215,2215,2215,2215,0
20241008,171000,114395090,2215,2215,2215,2215,0
20241008,170900,114395090,2215,2215,2215,2215,0
20241008,170800,114395090,2215,2215,2215,2215,0
20241008,170700,114395090,2215,2215,2215,2215,0
20241008,170600,114395090,2215,2215,2215,2215,0
20241008,170500,114395090,2215,2215,2215,2215,0
20241008,170400,114395090,2215,2215,2215,2215,0
20241008,170300,114395090,2215,2215,2215,2215,0
20241008,170200,114395090,2215,2215,2215,2215,0
20241008,170100,114395090,2215,2215,2215,2215,0
20241008,170000,114395090,2215,2215,2215,2215,0
20241008,165900,114395090,2215,2215,2215,2215,10319
20241008,165800,114395090,2215,2215,2215,2215,0
20241008,165700,114395090,2215,2215,2215,2215,0
20241008,165600,114395090,2215,2215,2215,2215,0
20241008,165500,114395090,2215,2215,2215,2215,0
20241008,165400,114395090,2215,2215,2215,2215,0
20241008,165300,114395090,2215,2215,2215,2215,0
20241008,165200,114395090,2215,2215,2215,2215,0
20241008,165100,114395090,2215,2215,2215,2215,0
20241008,165000,114395090,2215,2215,2215,2215,0
20241008,164900,114395090,2215,2215,2215,2215,0
20241008,164800,114395090,2215,2215,2215,2215,0
20241008,164700,114395090,2215,2215,2215,2215,0
20241008,164600,114395090,2215,2215,2215,2215,0
20241008,164500,114395090,2215,2215,2215,2215,0
20241008,164400,114395090,2215,2215,2215,2215,0
20241008,164300,114395090,2215,2215,2215,2215,0
20241008,164200,114395090,2215,2215,2215,2215,0
20241008,164100,114395090,2215,2215,2215,2215,0
20241008,164000,114395090,2215,2215,2215,2215,0
20241008,163900,114395090,2215,2215,2215,2215,0
20241008,163800,114395090,2215,2215,2215,2215,0
20241008,163700,114395090,2215,2215,2215,2215,0
20241008,163600,114395090,2215,2215,2215,2215,0
20241008,163500,114395090,2215,2215,2215,2215,0
20241008,163400,114395090,2215,2215,2215,2215,0
20241008,163300,114395090,2215,2215,2215,2215,0
20241008,163200,114395090,2215,2215,2215,2215,0
20241008,163100,114395090,2215,2215,2215,2215,0
20241008,163000,114395090,2215,2215,2215,2215,0
20241008,162900,114395090,2215,2215,2215,2215,10319
20241008,162800,114395090,2215,2215,2215,2215,0
20241008,162700,114395090,2215,2215,2215,2215,0
20241008,162600,114395090,2215,2215,2215,2215,0
20241008,162500,114395090,2215,2215,2215,2215,0
20241008,162400,114395090,2215,2215,2215,2215,0
20241008,162300,114395090,2215,2215,2215,2215,0
20241008,162200,114395090,2215,2215,2215,2215,0
20241008,162100,114395090,2215,2215,2215,2215,0
20241008,162000,114395090,2215,2215,2215,2215,0
20241008,161900,114395090,2215,2215,2215,2215,0
20241008,161800,114395090,2215,2215,2215,2215,0
20241008,161700,114395090,2215,2215,2215,2215,0
20241008,161600,114395090,2215,2215,2215,2215,0
20241008,161500,114395090,2215,2215,2215,2215,0
20241008,161400,114395090,2215,2215,2215,2215,0
20241008,161300,114395090,2215,2215,2215,2215,0
20241008,161200,114395090,2215,2215,2215,2215,0
20241008,161100,114395090,2215,2215,2215,2215,0
20241008,161000,114395090,2215,2215,2215,2215,0
20241008,160900,114395090,2215,2215,2215,2215,0
20241008,160800,114395090,2215,2215,2215,2215,0
20241008,160700,114395090,2215,2215,2215,2215,0
20241008,160600,114395090,2215,2215,2215,2215,0
20241008,160500,114395090,2215,2215,2215,2215,0
20241008,160400,114395090,2215,2215,2215,2215,0
20241008,160300,114395090,2215,2215,2215,2215,0
20241008,160200,114395090,2215,2215,2215,2215,0
20241008,160100,114395090,2215,2215,2215,2215,0
20241008,160000,114395090,2215,2215,2215,2215,0
20241008,155900,114395090,2215,2215,2215,2215,10319
20241008,155800,114395090,2215,2215,2215,2215,0
20241008,155700,114395090,2215,2215,2215,2215,0
20241008,155600,114395090,2215,2215,2215,2215,0
20241008,155500,114395090,2215,2215,2215,2215,0
20241008,155400,114395090,2215,2215,2215,2215,0
20241008,155300,114395090,2215,2215,2215,2215,0
20241008,155200,114395090,2215,2215,2215,2215,0
20241008,155100,114395090,2215,2215,2215,2215,0
20241008,155000,114395090,2215,2215,2215,2215,0
20241008,154900,114395090,2215,2215,2215,2215,0
20241008,154800,114395090,2215,2215,2215,2215,0
20241008,154700,114395090,2215,2215,2215,2215,0
20241008,154600,114395090,2215,2215,2215,2215,0
20241008,154500,114395090,2215,2215,2215,2215,0
20241008,154400,114395090,2215,2215,2215,2215,0
20241008,154300,114395090,2215,2215,2215,2215,0
20241008,154200,114395090,2215,2215,2215,2215,0
20241008,154100,114395090,2215,2215,2215,2215,0
20241008,154000,114395090,2215,2215,2215,2215,0
20241008,153900,114395090,2215,2215,2215,2215,0
20241008,153800,114395090,2215,2215,2215,2215,0
20241008,153700,114395090,2215,2215,2215,2215,0
20241008,153600,114395090,2215,2215,2215,2215,0
20241008,153500,114395090,2215,2215,2215,2215,0
20241008,153400,114395090,2215,2215,2215,2215,0
20241008,153300,114395090,2215,2215,2215,2215,0
20241008,153200,114395090,2215,2215,2215,2215,0
20241008,153100,114395090,2215,2215,2215,2215,0
20241008,153000,114395090,2215,2215,2215,2215,10319
20241008,152900,91538505,2250,2250,2250,2250,0
20241008,152800,91538505,2250,2250,2250,2250,0
20241008,152700,91538505,2250,2250,2250,2250,0
20241008,152600,91538505,2250,2250,2250,2250,0
20241008,152500,91538505,2250,2250,2250,2250,0
20241008,152400,91538505,2250,2250,2250,2250,0
20241008,152300,91538505,2250,2250,2250,2250,0
20241008,152200,91538505,2250,2250,2250,2250,0
20241008,152100,91538505,2250,2250,2250,2250,0
20241008,152000,91538505,2250,2250,2250,2250,0
20241008,151900,91538505,2250,2250,2250,2250,0
20241008,151800,91538505,2250,2250,2250,2250,0
20241008,151700,91538505,2250,2235,2250,2230,973
20241008,151600,89363145,2230,2230,2230,2230,476
20241008,151500,88301665,2235,2235,2235,2235,714
20241008,151400,86705875,2230,2235,2255,2230,723
20241008,151300,85090960,2235,2235,2235,2235,714
20241008,151200,83495170,2230,2235,2235,2230,1107
20241008,151100,81024180,2235,2240,2240,2235,691
20241008,151000,79478715,2235,2235,2245,2235,626
20241008,150900,78078620,2245,2240,2245,2235,734
20241008,150800,76434370,2245,2245,2245,2240,681
20241008,150700,74906715,2245,2245,2245,2240,636
20241008,150600,73480085,2245,2245,2250,2245,917
20241008,150500,71420405,2245,2250,2250,2245,561
20241008,150400,70160530,2245,2245,2250,2245,1699
20241008,150300,66341350,2250,2250,2250,2250,1404
20241008,150200,63182350,2250,2250,2280,2250,1738
20241008,150100,59250100,2255,2250,2255,2250,1056
20241008,150000,56874085,2250,2260,2260,2250,476
20241008,145900,55801890,2255,2255,2255,2255,0
20241008,145800,55801890,2255,2255,2255,2255,0
20241008,145700,55801890,2255,2255,2255,2255,0
20241008,145600,55801890,2255,2255,2255,2255,0
20241008,145500,55801890,2255,2255,2255,2255,0
20241008,145400,55801890,2255,2255,2255,2255,0
20241008,145300,55801890,2255,2255,2255,2255,0
20241008,145200,55801890,2255,2255,2255,2255,0
20241008,145100,55801890,2255,2255,2255,2255,0
20241008,145000,55801890,2255,2255,2255,2255,0
20241008,144900,55801890,2255,2255,2255,2255,0
20241008,144800,55801890,2255,2255,2255,2255,0
20241008,144700,55801890,2255,2255,2255,2255,0
20241008,144600,55801890,2255,2255,2255,2255,0
20241008,144500,55801890,2255,2255,2255,2255,0
20241008,144400,55801890,2255,2255,2255,2255,1
20241008,144300,55799635,2255,2255,2255,2255,0
20241008,144200,55799635,2255,2255,2255,2255,0
20241008,144100,55799635,2255,2255,2255,2255,0
20241008,144000,55799635,2255,2255,2255,2255,0
20241008,143900,55799635,2255,2255,2255,2255,0
20241008,143800,55799635,2255,2255,2255,2255,0
20241008,143700,55799635,2255,2260,2260,2255,150
20241008,143600,55461380,2270,2270,2270,2270,0
20241008,143500,55461380,2270,2270,2270,2270,0
20241008,143400,55461380,2270,2270,2270,2270,0
20241008,143300,55461380,2270,2270,2270,2270,0
20241008,143200,55461380,2270,2270,2270,2270,0
20241008,143100,55461380,2270,2270,2270,2270,0
20241008,143000,55461380,2270,2270,2270,2270,1
20241008,142900,55459110,2270,2270,2270,2270,0
20241008,142800,55459110,2270,2270,2270,2270,0
20241008,142700,55459110,2270,2270,2270,2270,0
20241008,142600,55459110,2270,2270,2270,2270,0
20241008,142500,55459110,2270,2270,2270,2270,0
20241008,142400,55459110,2270,2270,2270,2270,15
20241008,142300,55425060,2265,2265,2265,2265,0
20241008,142200,55425060,2265,2265,2265,2265,0
20241008,142100,55425060,2265,2265,2265,2265,0
20241008,142000,55425060,2265,2265,2265,2265,0
20241008,141900,55425060,2265,2265,2265,2265,1
20241008,141800,55422795,2265,2265,2265,2265,0
20241008,141700,55422795,2265,2265,2265,2265,0
20241008,141600,55422795,2265,2265,2265,2265,0
20241008,141500,55422795,2265,2265,2265,2265,0
20241008,141400,55422795,2265,2265,2265,2265,27
20241008,141300,55361640,2265,2265,2265,2265,0
20241008,141200,55361640,2265,2265,2265,2265,0
20241008,141100,55361640,2265,2265,2265,2265,0
20241008,141000,55361640,2265,2265,2265,2265,0
20241008,140900,55361640,2265,2265,2265,2265,0
20241008,140800,55361640,2265,2265,2265,2265,0
20241008,140700,55361640,2265,2265,2265,2265,1
20241008,140600,55359375,2265,2265,2265,2265,0
20241008,140500,55359375,2265,2265,2265,2265,15
20241008,140400,55325400,2265,2265,2265,2265,0
20241008,140300,55325400,2265,2265,2265,2265,0
20241008,140200,55325400,2265,2265,2265,2265,0
20241008,140100,55325400,2265,2265,2265,2265,0
20241008,140000,55325400,2265,2265,2265,2250,682
20241008,135900,53788030,2270,2270,2270,2270,0
20241008,135800,53788030,2270,2270,2270,2270,0
20241008,135700,53788030,2270,2270,2270,2270,1
20241008,135600,53785760,2265,2265,2265,2265,0
20241008,135500,53785760,2265,2265,2265,2265,0
20241008,135400,53785760,2265,2265,2265,2265,0
20241008,135300,53785760,2265,2265,2265,2265,0
20241008,135200,53785760,2265,2265,2265,2265,4
20241008,135100,53776700,2265,2265,2265,2265,0
20241008,135000,53776700,2265,2265,2265,2265,0
20241008,134900,53776700,2265,2265,2265,2265,1
20241008,134800,53774435,2255,2255,2255,2255,0
20241008,134700,53774435,2255,2255,2255,2255,0
20241008,134600,53774435,2255,2255,2255,2255,0
20241008,134500,53774435,2255,2255,2255,2255,0
20241008,134400,53774435,2255,2255,2255,2255,0
20241008,134300,53774435,2255,2260,2260,2255,529
20241008,134200,52581355,2270,2270,2270,2270,0
20241008,134100,52581355,2270,2270,2270,2270,0
20241008,134000,52581355,2270,2270,2270,2270,0
20241008,133900,52581355,2270,2270,2270,2270,0
20241008,133800,52581355,2270,2270,2270,2270,0
20241008,133700,52581355,2270,2270,2270,2270,0
20241008,133600,52581355,2270,2270,2270,2270,0
20241008,133500,52581355,2270,2270,2270,2270,0
20241008,133400,52581355,2270,2270,2270,2270,0
20241008,133300,52581355,2270,2270,2270,2270,0
20241008,133200,52581355,2270,2265,2270,2265,3
20241008,133100,52574555,2260,2260,2260,2260,0
20241008,133000,52574555,2260,2260,2260,2260,0
20241008,132900,52574555,2260,2260,2260,2260,0
20241008,132800,52574555,2260,2260,2260,2260,0
20241008,132700,52574555,2260,2260,2260,2260,1
20241008,132600,52572295,2260,2260,2260,2260,1
20241008,132500,52570035,2260,2260,2260,2260,0
20241008,132400,52570035,2260,2260,2260,2260,0
20241008,132300,52570035,2260,2260,2260,2260,407
20241008,132200,51650215,2260,2260,2260,2260,200
20241008,132100,51198215,2260,2260,2260,2260,0
20241008,132000,51198215,2260,2260,2260,2260,0
20241008,131900,51198215,2260,2260,2260,2260,0
20241008,131800,51198215,2260,2260,2260,2260,1
20241008,131700,51195955,2260,2260,2260,2260,0
20241008,131600,51195955,2260,2260,2260,2260,0
20241008,131500,51195955,2260,2260,2260,2260,0
20241008,131400,51195955,2260,2260,2260,2260,0
20241008,131300,51195955,2260,2260,2260,2260,0
20241008,131200,51195955,2260,2260,2260,2260,0
20241008,131100,51195955,2260,2260,2260,2260,0
20241008,131000,51195955,2260,2260,2260,2260,0
20241008,130900,51195955,2260,2260,2260,2260,0
20241008,130800,51195955,2260,2260,2260,2260,1
20241008,130700,51193695,2260,2260,2260,2260,272
20241008,130600,50578975,2260,2260,2260,2260,3
20241008,130500,50572195,2260,2260,2260,2260,0
20241008,130400,50572195,2260,2260,2260,2260,0
20241008,130300,50572195,2260,2260,2260,2260,0
20241008,130200,50572195,2260,2260,2260,2260,1
20241008,130100,50569935,2260,2260,2260,2260,0
20241008,130000,50569935,2260,2260,2260,2260,0
20241008,125900,50569935,2260,2260,2260,2260,1
20241008,125800,50567675,2255,2255,2255,2255,0
20241008,125700,50567675,2255,2255,2255,2255,0
20241008,125600,50567675,2255,2255,2255,2255,0
20241008,125500,50567675,2255,2255,2255,2255,0
20241008,125400,50567675,2255,2255,2255,2255,0
20241008,125300,50567675,2255,2255,2255,2255,0
20241008,125200,50567675,2255,2255,2255,2255,0
20241008,125100,50567675,2255,2255,2255,2255,0
20241008,125000,50567675,2255,2255,2255,2255,0
20241008,124900,50567675,2255,2255,2255,2255,0
20241008,124800,50567675,2255,2260,2260,2255,500
20241008,124700,49439925,2255,2255,2255,2255,0
20241008,124600,49439925,2255,2255,2255,2255,0
20241008,124500,49439925,2255,2255,2255,2255,0
20241008,124400,49439925,2255,2255,2255,2255,0
20241008,124300,49439925,2255,2255,2255,2255,0
20241008,124200,49439925,2255,2255,2255,2255,1
20241008,124100,49437670,2255,2255,2255,2255,0
20241008,124000,49437670,2255,2255,2255,2255,0
20241008,123900,49437670,2255,2255,2255,2255,0
20241008,123800,49437670,2255,2255,2255,2255,0
20241008,123700,49437670,2255,2255,2255,2255,0
20241008,123600,49437670,2255,2255,2255,2255,1
20241008,123500,49435415,2255,2265,2265,2255,2066
20241008,123400,44761130,2265,2265,2265,2265,0
20241008,123300,44761130,2265,2265,2265,2265,0
20241008,123200,44761130,2265,2265,2265,2265,0
20241008,123100,44761130,2265,2265,2265,2265,0
20241008,123000,44761130,2265,2265,2265,2265,0
20241008,122900,44761130,2265,2265,2265,2265,100
20241008,122800,44534630,2265,2265,2265,2265,0
20241008,122700,44534630,2265,2265,2265,2265,0
20241008,122600,44534630,2265,2265,2265,2265,0
20241008,122500,44534630,2265,2265,2265,2265,96
20241008,122400,44317190,2265,2265,2265,2265,0
20241008,122300,44317190,2265,2265,2265,2265,3
20241008,122200,44310395,2265,2265,2265,2265,0
20241008,122100,44310395,2265,2265,2265,2265,0
20241008,122000,44310395,2265,2265,2265,2265,1
20241008,121900,44308130,2270,2270,2270,2270,0
20241008,121800,44308130,2270,2270,2270,2270,31
20241008,121700,44237760,2270,2270,2270,2270,0
20241008,121600,44237760,2270,2270,2270,2270,0
20241008,121500,44237760,2270,2270,2270,2270,1
20241008,121400,44235490,2270,2270,2270,2270,0
20241008,121300,44235490,2270,2270,2270,2270,0
20241008,121200,44235490,2270,2270,2270,2270,0
20241008,121100,44235490,2270,2270,2270,2270,0
20241008,121000,44235490,2270,2270,2270,2270,0
20241008,120900,44235490,2270,2270,2270,2270,0
20241008,120800,44235490,2270,2270,2270,2270,0
20241008,120700,44235490,2270,2270,2270,2270,0
20241008,120600,44235490,2270,2270,2270,2270,0
20241008,120500,44235490,2270,2270,2270,2270,0
20241008,120400,44235490,2270,2270,2270,2270,0
20241008,120300,44235490,2270,2270,2270,2270,1
20241008,120200,44233220,2270,2270,2270,2270,0
20241008,120100,44233220,2270,2270,2270,2270,0
20241008,120000,44233220,2270,2270,2270,2270,0
20241008,115900,44233220,2270,2270,2270,2270,0
20241008,115800,44233220,2270,2270,2270,2270,31
20241008,115700,44162850,2270,2270,2270,2270,0
20241008,115600,44162850,2270,2270,2270,2270,0
20241008,115500,44162850,2270,2270,2270,2270,0
20241008,115400,44162850,2270,2270,2270,2270,0
20241008,115300,44162850,2270,2270,2270,2270,0
20241008,115200,44162850,2270,2270,2270,2270,0
20241008,115100,44162850,2270,2270,2270,2270,0
20241008,115000,44162850,2270,2270,2270,2270,0
20241008,114900,44162850,2270,2270,2270,2270,5
20241008,114800,44151500,2270,2270,2270,2270,0
20241008,114700,44151500,2270,2270,2270,2270,0
20241008,114600,44151500,2270,2270,2270,2270,0
20241008,114500,44151500,2270,2270,2270,2270,2
20241008,114400,44146960,2270,2270,2270,2270,0
20241008,114300,44146960,2270,2270,2270,2270,2
20241008,114200,44142420,2270,2270,2270,2270,0
20241008,114100,44142420,2270,2270,2270,2270,0
20241008,114000,44142420,2270,2270,2270,2270,0
20241008,113900,44142420,2270,2270,2270,2270,0
20241008,113800,44142420,2270,2270,2270,2270,0
20241008,113700,44142420,2270,2270,2270,2270,0
20241008,113600,44142420,2270,2270,2270,2270,0
20241008,113500,44142420,2270,2270,2270,2270,0
20241008,113400,44142420,2270,2270,2270,2270,0
20241008,113300,44142420,2270,2270,2270,2270,0
20241008,113200,44142420,2270,2270,2270,2270,6
20241008,113100,44128800,2270,2270,2270,2270,0
20241008,113000,44128800,2270,2270,2270,2270,8
20241008,112900,44110640,2270,2270,2270,2270,0
20241008,112800,44110640,2270,2270,2270,2270,1
20241008,112700,44108370,2270,2275,2275,2270,790
20241008,112600,42314970,2280,2280,2280,2280,0
20241008,112500,42314970,2280,2280,2280,2280,0
20241008,112400,42314970,2280,2280,2280,2280,0
20241008,112300,42314970,2280,2280,2280,2280,0
20241008,112200,42314970,2280,2280,2280,2280,0
20241008,112100,42314970,2280,2280,2280,2280,0
20241008,112000,42314970,2280,2280,2280,2280,0
20241008,111900,42314970,2280,2280,2280,2280,0
20241008,111800,42314970,2280,2280,2280,2280,0
20241008,111700,42314970,2280,2280,2280,2280,0
20241008,111600,42314970,2280,2280,2280,2280,0
20241008,111500,42314970,2280,2280,2280,2280,0
20241008,111400,42314970,2280,2280,2280,2280,0
20241008,111300,42314970,2280,2280,2280,2280,0
20241008,111200,42314970,2280,2280,2280,2280,0
20241008,111100,42314970,2280,2280,2280,2280,0
20241008,111000,42314970,2280,2280,2280,2280,0
20241008,110900,42314970,2280,2280,2280,2280,0
20241008,110800,42314970,2280,2280,2280,2280,0
20241008,110700,42314970,2280,2280,2280,2280,0
20241008,110600,42314970,2280,2280,2280,2280,0
20241008,110500,42314970,2280,2280,2280,2280,0
20241008,110400,42314970,2280,2280,2280,2280,0
20241008,110300,42314970,2280,2280,2280,2280,0
20241008,110200,42314970,2280,2280,2280,2280,0
20241008,110100,42314970,2280,2280,2280,2280,0
20241008,110000,42314970,2280,2280,2280,2280,2818
20241008,105900,35889930,2280,2280,2280,2280,0
20241008,105800,35889930,2280,2280,2280,2280,0
20241008,105700,35889930,2280,2280,2280,2280,0
20241008,105600,35889930,2280,2280,2280,2280,0
20241008,105500,35889930,2280,2280,2280,2280,0
20241008,105400,35889930,2280,2280,2280,2280,1
20241008,105300,35887650,2285,2285,2285,2285,0
20241008,105200,35887650,2285,2285,2285,2285,0
20241008,105100,35887650,2285,2285,2285,2285,0
20241008,105000,35887650,2285,2285,2285,2285,0
20241008,104900,35887650,2285,2285,2285,2285,0
20241008,104800,35887650,2285,2285,2285,2285,0
20241008,104700,35887650,2285,2285,2285,2285,3
20241008,104600,35880795,2285,2285,2285,2285,0
20241008,104500,35880795,2285,2285,2285,2285,0
20241008,104400,35880795,2285,2285,2285,2285,0
20241008,104300,35880795,2285,2285,2285,2285,0
20241008,104200,35880795,2285,2285,2285,2285,0
20241008,104100,35880795,2285,2285,2285,2285,0
20241008,104000,35880795,2285,2285,2285,2285,0
20241008,103900,35880795,2285,2285,2285,2285,3
20241008,103800,35873940,2285,2280,2285,2280,12
20241008,103700,35846575,2280,2280,2280,2280,449
20241008,103600,34822855,2280,2280,2280,2280,0
20241008,103500,34822855,2280,2280,2280,2280,0
20241008,103400,34822855,2280,2280,2280,2280,2
20241008,103300,34818295,2285,2285,2285,2285,0
20241008,103200,34818295,2285,2285,2285,2285,0
20241008,103100,34818295,2285,2285,2285,2285,15
20241008,103000,34784020,2285,2285,2285,2285,0
20241008,102900,34784020,2285,2285,2285,2285,1
20241008,102800,34781735,2285,2285,2285,2285,0
20241008,102700,34781735,2285,2285,2285,2285,0
20241008,102600,34781735,2285,2285,2285,2285,0
20241008,102500,34781735,2285,2285,2285,2285,3
20241008,102400,34774880,2285,2285,2285,2285,0
20241008,102300,34774880,2285,2285,2285,2285,0
20241008,102200,34774880,2285,2285,2285,2285,0
20241008,102100,34774880,2285,2285,2285,2285,0
20241008,102000,34774880,2285,2285,2285,2285,0
20241008,101900,34774880,2285,2285,2285,2285,1
20241008,101800,34772595,2280,2280,2280,2280,0
20241008,101700,34772595,2280,2280,2280,2280,0
20241008,101600,34772595,2280,2280,2280,2280,0
20241008,101500,34772595,2280,2280,2280,2280,0
20241008,101400,34772595,2280,2280,2280,2280,0
20241008,101300,34772595,2280,2280,2280,2280,5500
20241008,101200,22232595,2280,2280,2280,2280,0
20241008,101100,22232595,2280,2280,2280,2280,0
20241008,101000,22232595,2280,2280,2280,2280,0
20241008,100900,22232595,2280,2280,2280,2280,0
20241008,100800,22232595,2280,2280,2280,2280,0
20241008,100700,22232595,2280,2280,2280,2280,0
20241008,100600,22232595,2280,2280,2280,2280,0
20241008,100500,22232595,2280,2280,2280,2280,0
20241008,100400,22232595,2280,2280,2280,2280,250
20241008,100300,21662595,2280,2280,2280,2280,2746
20241008,100200,15401715,2280,2290,2290,2280,121
20241008,100100,15125825,2280,2280,2280,2280,0
20241008,100000,15125825,2280,2280,2280,2280,0
20241008,095900,15125825,2280,2280,2280,2280,340
20241008,095800,14350625,2290,2290,2290,2290,1
20241008,095700,14348335,2290,2285,2290,2285,5
20241008,095600,14336905,2285,2280,2285,2280,3602
20241008,095500,6124335,2285,2285,2285,2285,1
20241008,095400,6122050,2290,2290,2290,2290,0
20241008,095300,6122050,2290,2290,2290,2290,0
20241008,095200,6122050,2290,2290,2290,2290,0
20241008,095100,6122050,2290,2290,2290,2290,0
20241008,095000,6122050,2290,2290,2290,2290,0
20241008,094900,6122050,2290,2290,2290,2290,0
20241008,094800,6122050,2290,2290,2290,2290,0
20241008,094700,6122050,2290,2290,2290,2290,0
20241008,094600,6122050,2290,2290,2290,2290,0
20241008,094500,6122050,2290,2290,2290,2290,0
20241008,094400,6122050,2290,2290,2290,2290,0
20241008,094300,6122050,2290,2290,2290,2290,0
20241008,094200,6122050,2290,2290,2290,2290,0
20241008,094100,6122050,2290,2290,2290,2290,0
20241008,094000,6122050,2290,2285,2290,2285,150
20241008,093900,5778555,2290,2290,2290,2290,302
20241008,093800,5086975,2290,2290,2290,2290,0
20241008,093700,5086975,2290,2290,2290,2290,0
20241008,093600,5086975,2290,2290,2290,2290,0
20241008,093500,5086975,2290,2290,2290,2290,0
20241008,093400,5086975,2290,2280,2290,2280,8
20241008,093300,5068725,2290,2290,2290,2290,2
20241008,093200,5064145,2290,2290,2290,2290,1
20241008,093100,5061855,2290,2290,2290,2290,1
20241008,093000,5059565,2290,2290,2290,2290,0
20241008,092900,5059565,2290,2290,2290,2290,0
20241008,092800,5059565,2290,2290,2290,2290,1
20241008,092700,5057275,2290,2290,2290,2290,6
20241008,092600,5043535,2290,2290,2290,2290,1
20241008,092500,5041245,2280,2280,2280,2280,0
20241008,092400,5041245,2280,2280,2280,2280,100
20241008,092300,4813245,2280,2280,2280,2280,5
20241008,092200,4801845,2280,2280,2280,2280,1000
20241008,092100,2521845,2290,2290,2290,2290,0
20241008,092000,2521845,2290,2290,2290,2290,1
20241008,091900,2519555,2285,2285,2285,2285,40
20241008,091800,2428155,2290,2290,2290,2290,0
20241008,091700,2428155,2290,2290,2290,2290,0
20241008,091600,2428155,2290,2290,2290,2290,0
20241008,091500,2428155,2290,2290,2290,2290,0
20241008,091400,2428155,2290,2280,2290,2280,280
20241008,091300,1789735,2290,2290,2290,2290,1
20241008,091200,1787445,2285,2285,2285,2285,0
20241008,091100,1787445,2285,2285,2285,2285,0
20241008,091000,1787445,2285,2285,2285,2285,2
20241008,090900,1782875,2290,2290,2290,2290,1
20241008,090800,1780585,2295,2295,2295,2295,68
20241008,090700,1624525,2295,2285,2295,2285,2
20241008,090600,1619945,2275,2275,2275,2275,117
20241008,090500,1353770,2275,2275,2275,2275,2
20241008,090400,1349220,2260,2260,2260,2260,0
20241008,090300,1349220,2260,2260,2260,2260,0
20241008,090200,1349220,2260,2260,2260,2260,102
20241008,090100,1118700,2260,2260,2260,2260,250
20241008,090000,553700,2260,2260,2260,2260,245