stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,185600,61150770,2230,2230,2230,2230,705
20241011,185500,61150770,2230,2230,2230,2230,0
20241011,185400,61150770,2230,2230,2230,2230,0
20241011,185300,61150770,2230,2230,2230,2230,0
20241011,185200,61150770,2230,2230,2230,2230,0
20241011,185100,61150770,2230,2230,2230,2230,0
20241011,185000,61150770,2230,2230,2230,2230,0
20241011,184900,61150770,2230,2230,2230,2230,0
20241011,184800,61150770,2230,2230,2230,2230,0
20241011,184700,61150770,2230,2230,2230,2230,0
20241011,184600,61150770,2230,2230,2230,2230,0
20241011,184500,61150770,2230,2230,2230,2230,0
20241011,184400,61150770,2230,2230,2230,2230,0
20241011,184300,61150770,2230,2230,2230,2230,0
20241011,184200,61150770,2230,2230,2230,2230,0
20241011,184100,61150770,2230,2230,2230,2230,0
20241011,184000,61150770,2230,2230,2230,2230,0
20241011,183900,61150770,2230,2230,2230,2230,0
20241011,183800,61150770,2230,2230,2230,2230,0
20241011,183700,61150770,2230,2230,2230,2230,0
20241011,183600,61150770,2230,2230,2230,2230,0
20241011,183500,61150770,2230,2230,2230,2230,0
20241011,183400,61150770,2230,2230,2230,2230,0
20241011,183300,61150770,2230,2230,2230,2230,0
20241011,183200,61150770,2230,2230,2230,2230,0
20241011,183100,61150770,2230,2230,2230,2230,0
20241011,183000,61150770,2230,2230,2230,2230,0
20241011,182900,61150770,2230,2230,2230,2230,0
20241011,182800,61150770,2230,2230,2230,2230,0
20241011,182700,61150770,2230,2230,2230,2230,0
20241011,182600,61150770,2230,2230,2230,2230,705
20241011,182500,61150770,2230,2230,2230,2230,0
20241011,182400,61150770,2230,2230,2230,2230,0
20241011,182300,61150770,2230,2230,2230,2230,0
20241011,182200,61150770,2230,2230,2230,2230,0
20241011,182100,61150770,2230,2230,2230,2230,0
20241011,182000,61150770,2230,2230,2230,2230,0
20241011,181900,61150770,2230,2230,2230,2230,0
20241011,181800,61150770,2230,2230,2230,2230,0
20241011,181700,61150770,2230,2230,2230,2230,0
20241011,181600,61150770,2230,2230,2230,2230,0
20241011,181500,61150770,2230,2230,2230,2230,0
20241011,181400,61150770,2230,2230,2230,2230,0
20241011,181300,61150770,2230,2230,2230,2230,0
20241011,181200,61150770,2230,2230,2230,2230,0
20241011,181100,61150770,2230,2230,2230,2230,0
20241011,181000,61150770,2230,2230,2230,2230,0
20241011,180900,61150770,2230,2230,2230,2230,0
20241011,180800,61150770,2230,2230,2230,2230,0
20241011,180700,61150770,2230,2230,2230,2230,0
20241011,180600,61150770,2230,2230,2230,2230,0
20241011,180500,61150770,2230,2230,2230,2230,0
20241011,180400,61150770,2230,2230,2230,2230,0
20241011,180300,61150770,2230,2230,2230,2230,0
20241011,180200,61150770,2230,2230,2230,2230,0
20241011,180100,61150770,2230,2230,2230,2230,0
20241011,180000,61150770,2230,2230,2230,2230,0
20241011,175900,61150770,2230,2230,2230,2230,0
20241011,175800,61150770,2230,2230,2230,2230,0
20241011,175700,61150770,2230,2230,2230,2230,0
20241011,175600,61150770,2230,2230,2230,2230,705
20241011,175500,61150770,2230,2230,2230,2230,0
20241011,175400,61150770,2230,2230,2230,2230,0
20241011,175300,61150770,2230,2230,2230,2230,0
20241011,175200,61150770,2230,2230,2230,2230,0
20241011,175100,61150770,2230,2230,2230,2230,0
20241011,175000,61150770,2230,2230,2230,2230,0
20241011,174900,61150770,2230,2230,2230,2230,0
20241011,174800,61150770,2230,2230,2230,2230,0
20241011,174700,61150770,2230,2230,2230,2230,0
20241011,174600,61150770,2230,2230,2230,2230,0
20241011,174500,61150770,2230,2230,2230,2230,0
20241011,174400,61150770,2230,2230,2230,2230,0
20241011,174300,61150770,2230,2230,2230,2230,0
20241011,174200,61150770,2230,2230,2230,2230,0
20241011,174100,61150770,2230,2230,2230,2230,0
20241011,174000,61150770,2230,2230,2230,2230,0
20241011,173900,61150770,2230,2230,2230,2230,0
20241011,173800,61150770,2230,2230,2230,2230,0
20241011,173700,61150770,2230,2230,2230,2230,0
20241011,173600,61150770,2230,2230,2230,2230,0
20241011,173500,61150770,2230,2230,2230,2230,0
20241011,173400,61150770,2230,2230,2230,2230,0
20241011,173300,61150770,2230,2230,2230,2230,0
20241011,173200,61150770,2230,2230,2230,2230,0
20241011,173100,61150770,2230,2230,2230,2230,0
20241011,173000,61150770,2230,2230,2230,2230,0
20241011,172900,61150770,2230,2230,2230,2230,0
20241011,172800,61150770,2230,2230,2230,2230,0
20241011,172700,61150770,2230,2230,2230,2230,0
20241011,172600,61150770,2230,2230,2230,2230,705
20241011,172500,61150770,2230,2230,2230,2230,0
20241011,172400,61150770,2230,2230,2230,2230,0
20241011,172300,61150770,2230,2230,2230,2230,0
20241011,172200,61150770,2230,2230,2230,2230,0
20241011,172100,61150770,2230,2230,2230,2230,0
20241011,172000,61150770,2230,2230,2230,2230,0
20241011,171900,61150770,2230,2230,2230,2230,0
20241011,171800,61150770,2230,2230,2230,2230,0
20241011,171700,61150770,2230,2230,2230,2230,0
20241011,171600,61150770,2230,2230,2230,2230,0
20241011,171500,61150770,2230,2230,2230,2230,0
20241011,171400,61150770,2230,2230,2230,2230,0
20241011,171300,61150770,2230,2230,2230,2230,0
20241011,171200,61150770,2230,2230,2230,2230,0
20241011,171100,61150770,2230,2230,2230,2230,0
20241011,171000,61150770,2230,2230,2230,2230,0
20241011,170900,61150770,2230,2230,2230,2230,0
20241011,170800,61150770,2230,2230,2230,2230,0
20241011,170700,61150770,2230,2230,2230,2230,0
20241011,170600,61150770,2230,2230,2230,2230,0
20241011,170500,61150770,2230,2230,2230,2230,0
20241011,170400,61150770,2230,2230,2230,2230,0
20241011,170300,61150770,2230,2230,2230,2230,0
20241011,170200,61150770,2230,2230,2230,2230,0
20241011,170100,61150770,2230,2230,2230,2230,0
20241011,170000,61150770,2230,2230,2230,2230,0
20241011,165900,61150770,2230,2230,2230,2230,0
20241011,165800,61150770,2230,2230,2230,2230,0
20241011,165700,61150770,2230,2230,2230,2230,0
20241011,165600,61150770,2230,2230,2230,2230,705
20241011,165500,61150770,2230,2230,2230,2230,0
20241011,165400,61150770,2230,2230,2230,2230,0
20241011,165300,61150770,2230,2230,2230,2230,0
20241011,165200,61150770,2230,2230,2230,2230,0
20241011,165100,61150770,2230,2230,2230,2230,0
20241011,165000,61150770,2230,2230,2230,2230,0
20241011,164900,61150770,2230,2230,2230,2230,0
20241011,164800,61150770,2230,2230,2230,2230,0
20241011,164700,61150770,2230,2230,2230,2230,0
20241011,164600,61150770,2230,2230,2230,2230,0
20241011,164500,61150770,2230,2230,2230,2230,0
20241011,164400,61150770,2230,2230,2230,2230,0
20241011,164300,61150770,2230,2230,2230,2230,0
20241011,164200,61150770,2230,2230,2230,2230,0
20241011,164100,61150770,2230,2230,2230,2230,0
20241011,164000,61150770,2230,2230,2230,2230,0
20241011,163900,61150770,2230,2230,2230,2230,0
20241011,163800,61150770,2230,2230,2230,2230,0
20241011,163700,61150770,2230,2230,2230,2230,0
20241011,163600,61150770,2230,2230,2230,2230,0
20241011,163500,61150770,2230,2230,2230,2230,0
20241011,163400,61150770,2230,2230,2230,2230,0
20241011,163300,61150770,2230,2230,2230,2230,0
20241011,163200,61150770,2230,2230,2230,2230,0
20241011,163100,61150770,2230,2230,2230,2230,0
20241011,163000,61150770,2230,2230,2230,2230,0
20241011,162900,61150770,2230,2230,2230,2230,0
20241011,162800,61150770,2230,2230,2230,2230,0
20241011,162700,61150770,2230,2230,2230,2230,0
20241011,162600,61150770,2230,2230,2230,2230,705
20241011,162500,61150770,2230,2230,2230,2230,0
20241011,162400,61150770,2230,2230,2230,2230,0
20241011,162300,61150770,2230,2230,2230,2230,0
20241011,162200,61150770,2230,2230,2230,2230,0
20241011,162100,61150770,2230,2230,2230,2230,0
20241011,162000,61150770,2230,2230,2230,2230,0
20241011,161900,61150770,2230,2230,2230,2230,0
20241011,161800,61150770,2230,2230,2230,2230,0
20241011,161700,61150770,2230,2230,2230,2230,0
20241011,161600,61150770,2230,2230,2230,2230,0
20241011,161500,61150770,2230,2230,2230,2230,0
20241011,161400,61150770,2230,2230,2230,2230,0
20241011,161300,61150770,2230,2230,2230,2230,0
20241011,161200,61150770,2230,2230,2230,2230,0
20241011,161100,61150770,2230,2230,2230,2230,0
20241011,161000,61150770,2230,2230,2230,2230,0
20241011,160900,61150770,2230,2230,2230,2230,0
20241011,160800,61150770,2230,2230,2230,2230,0
20241011,160700,61150770,2230,2230,2230,2230,0
20241011,160600,61150770,2230,2230,2230,2230,0
20241011,160500,61150770,2230,2230,2230,2230,0
20241011,160400,61150770,2230,2230,2230,2230,0
20241011,160300,61150770,2230,2230,2230,2230,0
20241011,160200,61150770,2230,2230,2230,2230,0
20241011,160100,61150770,2230,2230,2230,2230,0
20241011,160000,61150770,2230,2230,2230,2230,0
20241011,155900,61150770,2230,2230,2230,2230,0
20241011,155800,61150770,2230,2230,2230,2230,0
20241011,155700,61150770,2230,2230,2230,2230,0
20241011,155600,61150770,2230,2230,2230,2230,705
20241011,155500,61150770,2230,2230,2230,2230,0
20241011,155400,61150770,2230,2230,2230,2230,0
20241011,155300,61150770,2230,2230,2230,2230,0
20241011,155200,61150770,2230,2230,2230,2230,0
20241011,155100,61150770,2230,2230,2230,2230,0
20241011,155000,61150770,2230,2230,2230,2230,0
20241011,154900,61150770,2230,2230,2230,2230,0
20241011,154800,61150770,2230,2230,2230,2230,0
20241011,154700,61150770,2230,2230,2230,2230,0
20241011,154600,61150770,2230,2230,2230,2230,0
20241011,154500,61150770,2230,2230,2230,2230,0
20241011,154400,61150770,2230,2230,2230,2230,0
20241011,154300,61150770,2230,2230,2230,2230,0
20241011,154200,61150770,2230,2230,2230,2230,0
20241011,154100,61150770,2230,2230,2230,2230,0
20241011,154000,61150770,2230,2230,2230,2230,0
20241011,153900,61150770,2230,2230,2230,2230,0
20241011,153800,61150770,2230,2230,2230,2230,0
20241011,153700,61150770,2230,2230,2230,2230,0
20241011,153600,61150770,2230,2230,2230,2230,0
20241011,153500,61150770,2230,2230,2230,2230,0
20241011,153400,61150770,2230,2230,2230,2230,0
20241011,153300,61150770,2230,2230,2230,2230,0
20241011,153200,61150770,2230,2230,2230,2230,0
20241011,153100,61150770,2230,2230,2230,2230,0
20241011,153000,61150770,2230,2230,2230,2230,705
20241011,152900,59578620,2240,2240,2240,2240,0
20241011,152800,59578620,2240,2240,2240,2240,0
20241011,152700,59578620,2240,2240,2240,2240,0
20241011,152600,59578620,2240,2240,2240,2240,0
20241011,152500,59578620,2240,2240,2240,2240,0
20241011,152400,59578620,2240,2240,2240,2240,0
20241011,152300,59578620,2240,2240,2240,2240,0
20241011,152200,59578620,2240,2240,2240,2240,0
20241011,152100,59578620,2240,2240,2240,2240,0
20241011,152000,59578620,2240,2240,2240,2240,0
20241011,151900,59578620,2240,2230,2240,2225,101
20241011,151800,59353645,2240,2240,2240,2240,0
20241011,151700,59353645,2240,2240,2240,2240,1
20241011,151600,59351405,2235,2235,2235,2235,0
20241011,151500,59351405,2235,2235,2235,2235,0
20241011,151400,59351405,2235,2240,2240,2230,253
20241011,151300,58785115,2240,2240,2240,2240,0
20241011,151200,58785115,2240,2240,2240,2240,0
20241011,151100,58785115,2240,2240,2240,2240,0
20241011,151000,58785115,2240,2240,2240,2240,0
20241011,150900,58785115,2240,2235,2240,2235,60
20241011,150800,58650965,2230,2230,2230,2230,5
20241011,150700,58639815,2235,2235,2235,2235,3
20241011,150600,58633110,2230,2230,2230,2230,194
20241011,150500,58200490,2230,2230,2230,2230,0
20241011,150400,58200490,2230,2230,2230,2230,1
20241011,150300,58198260,2230,2230,2230,2230,0
20241011,150200,58198260,2230,2230,2230,2230,0
20241011,150100,58198260,2230,2230,2230,2230,5
20241011,150000,58187110,2230,2230,2230,2230,100
20241011,145900,57964110,2230,2230,2230,2230,0
20241011,145800,57964110,2230,2230,2230,2230,0
20241011,145700,57964110,2230,2230,2230,2230,0
20241011,145600,57964110,2230,2230,2230,2230,760
20241011,145500,56269310,2230,2230,2230,2230,0
20241011,145400,56269310,2230,2230,2230,2230,0
20241011,145300,56269310,2230,2230,2230,2230,0
20241011,145200,56269310,2230,2230,2230,2230,1
20241011,145100,56267080,2230,2230,2230,2230,2
20241011,145000,56262620,2230,2230,2230,2230,3
20241011,144900,56255930,2230,2230,2230,2230,0
20241011,144800,56255930,2230,2230,2230,2230,81
20241011,144700,56075300,2230,2230,2230,2230,125
20241011,144600,55796550,2230,2230,2230,2230,16
20241011,144500,55760870,2230,2230,2230,2230,0
20241011,144400,55760870,2230,2230,2230,2230,0
20241011,144300,55760870,2230,2230,2230,2230,0
20241011,144200,55760870,2230,2230,2230,2230,1
20241011,144100,55758640,2230,2230,2230,2230,30
20241011,144000,55691740,2235,2235,2235,2235,10
20241011,143900,55669390,2230,2230,2230,2230,0
20241011,143800,55669390,2230,2230,2230,2230,0
20241011,143700,55669390,2230,2230,2230,2230,8
20241011,143600,55651550,2235,2235,2235,2235,0
20241011,143500,55651550,2235,2235,2235,2235,1
20241011,143400,55649315,2235,2230,2235,2230,103
20241011,143300,55419570,2230,2230,2230,2230,0
20241011,143200,55419570,2230,2230,2230,2230,73
20241011,143100,55256780,2230,2230,2230,2230,0
20241011,143000,55256780,2230,2230,2230,2230,5
20241011,142900,55245630,2230,2230,2230,2230,0
20241011,142800,55245630,2230,2230,2230,2230,19
20241011,142700,55203260,2230,2225,2230,2225,34
20241011,142600,55127590,2230,2230,2230,2230,5
20241011,142500,55116440,2230,2230,2230,2230,10
20241011,142400,55094140,2235,2235,2235,2235,0
20241011,142300,55094140,2235,2235,2235,2235,0
20241011,142200,55094140,2235,2235,2235,2235,0
20241011,142100,55094140,2235,2235,2235,2235,0
20241011,142000,55094140,2235,2235,2235,2235,0
20241011,141900,55094140,2235,2235,2235,2235,10
20241011,141800,55071790,2230,2235,2235,2230,2670
20241011,141700,49117250,2240,2240,2240,2240,0
20241011,141600,49117250,2240,2240,2240,2240,0
20241011,141500,49117250,2240,2240,2240,2240,0
20241011,141400,49117250,2240,2240,2240,2240,0
20241011,141300,49117250,2240,2235,2240,2235,15
20241011,141200,49083670,2240,2240,2240,2240,0
20241011,141100,49083670,2240,2240,2240,2240,0
20241011,141000,49083670,2240,2240,2240,2240,10
20241011,140900,49061270,2230,2230,2230,2230,842
20241011,140800,47183610,2235,2235,2235,2235,0
20241011,140700,47183610,2235,2235,2235,2235,0
20241011,140600,47183610,2235,2235,2235,2235,1
20241011,140500,47181375,2230,2230,2230,2230,60
20241011,140400,47047575,2240,2240,2240,2240,1
20241011,140300,47045335,2230,2230,2230,2230,0
20241011,140200,47045335,2230,2230,2230,2230,0
20241011,140100,47045335,2230,2230,2230,2230,0
20241011,140000,47045335,2230,2235,2235,2230,712
20241011,135900,45455835,2240,2240,2240,2240,0
20241011,135800,45455835,2240,2240,2240,2240,0
20241011,135700,45455835,2240,2240,2240,2240,0
20241011,135600,45455835,2240,2240,2240,2240,0
20241011,135500,45455835,2240,2240,2240,2240,0
20241011,135400,45455835,2240,2240,2240,2240,0
20241011,135300,45455835,2240,2240,2240,2240,0
20241011,135200,45455835,2240,2240,2240,2240,0
20241011,135100,45455835,2240,2240,2240,2240,0
20241011,135000,45455835,2240,2240,2240,2240,0
20241011,134900,45455835,2240,2240,2240,2240,0
20241011,134800,45455835,2240,2240,2240,2240,0
20241011,134700,45455835,2240,2240,2240,2240,0
20241011,134600,45455835,2240,2240,2240,2240,0
20241011,134500,45455835,2240,2240,2240,2240,0
20241011,134400,45455835,2240,2240,2240,2240,0
20241011,134300,45455835,2240,2240,2240,2240,0
20241011,134200,45455835,2240,2240,2240,2240,0
20241011,134100,45455835,2240,2240,2240,2240,0
20241011,134000,45455835,2240,2240,2240,2240,0
20241011,133900,45455835,2240,2240,2240,2240,0
20241011,133800,45455835,2240,2240,2240,2240,0
20241011,133700,45455835,2240,2240,2240,2240,0
20241011,133600,45455835,2240,2240,2240,2240,0
20241011,133500,45455835,2240,2240,2240,2240,0
20241011,133400,45455835,2240,2240,2240,2240,0
20241011,133300,45455835,2240,2240,2240,2240,0
20241011,133200,45455835,2240,2240,2240,2240,10
20241011,133100,45433435,2230,2230,2230,2230,0
20241011,133000,45433435,2230,2230,2230,2230,0
20241011,132900,45433435,2230,2230,2230,2230,0
20241011,132800,45433435,2230,2230,2230,2230,0
20241011,132700,45433435,2230,2230,2230,2230,0
20241011,132600,45433435,2230,2230,2230,2230,0
20241011,132500,45433435,2230,2230,2230,2230,0
20241011,132400,45433435,2230,2230,2230,2230,0
20241011,132300,45433435,2230,2230,2230,2230,0
20241011,132200,45433435,2230,2230,2230,2230,0
20241011,132100,45433435,2230,2230,2230,2230,76
20241011,132000,45263955,2230,2230,2230,2230,500
20241011,131900,44148955,2230,2235,2235,2230,499
20241011,131800,43034185,2235,2235,2235,2235,0
20241011,131700,43034185,2235,2235,2235,2235,0
20241011,131600,43034185,2235,2235,2235,2235,0
20241011,131500,43034185,2235,2235,2235,2235,0
20241011,131400,43034185,2235,2235,2235,2235,0
20241011,131300,43034185,2235,2235,2235,2235,0
20241011,131200,43034185,2235,2235,2235,2235,0
20241011,131100,43034185,2235,2235,2235,2235,0
20241011,131000,43034185,2235,2235,2235,2235,100
20241011,130900,42810685,2235,2235,2235,2235,0
20241011,130800,42810685,2235,2235,2235,2235,0
20241011,130700,42810685,2235,2235,2235,2235,0
20241011,130600,42810685,2235,2235,2235,2235,0
20241011,130500,42810685,2235,2235,2235,2235,0
20241011,130400,42810685,2235,2235,2235,2235,0
20241011,130300,42810685,2235,2235,2235,2235,444
20241011,130200,41818345,2235,2235,2235,2235,0
20241011,130100,41818345,2235,2235,2235,2235,0
20241011,130000,41818345,2235,2235,2235,2235,0
20241011,125900,41818345,2235,2235,2235,2235,0
20241011,125800,41818345,2235,2235,2235,2235,0
20241011,125700,41818345,2235,2235,2235,2235,0
20241011,125600,41818345,2235,2235,2235,2235,1
20241011,125500,41816110,2235,2235,2235,2235,0
20241011,125400,41816110,2235,2235,2235,2235,0
20241011,125300,41816110,2235,2235,2235,2235,0
20241011,125200,41816110,2235,2235,2235,2235,0
20241011,125100,41816110,2235,2235,2235,2235,0
20241011,125000,41816110,2235,2235,2235,2235,0
20241011,124900,41816110,2235,2235,2235,2235,0
20241011,124800,41816110,2235,2235,2235,2235,0
20241011,124700,41816110,2235,2235,2235,2235,0
20241011,124600,41816110,2235,2235,2235,2235,0
20241011,124500,41816110,2235,2235,2235,2235,1
20241011,124400,41813875,2235,2235,2235,2235,0
20241011,124300,41813875,2235,2235,2235,2235,0
20241011,124200,41813875,2235,2235,2235,2235,0
20241011,124100,41813875,2235,2235,2235,2235,0
20241011,124000,41813875,2235,2235,2235,2235,0
20241011,123900,41813875,2235,2235,2235,2235,0
20241011,123800,41813875,2235,2235,2235,2235,0
20241011,123700,41813875,2235,2235,2235,2235,0
20241011,123600,41813875,2235,2235,2235,2235,0
20241011,123500,41813875,2235,2235,2235,2235,0
20241011,123400,41813875,2235,2235,2235,2235,0
20241011,123300,41813875,2235,2235,2235,2235,0
20241011,123200,41813875,2235,2235,2235,2235,0
20241011,123100,41813875,2235,2235,2235,2235,2
20241011,123000,41809405,2240,2240,2240,2240,0
20241011,122900,41809405,2240,2240,2240,2240,0
20241011,122800,41809405,2240,2240,2240,2240,0
20241011,122700,41809405,2240,2240,2240,2240,0
20241011,122600,41809405,2240,2240,2240,2240,0
20241011,122500,41809405,2240,2240,2240,2240,0
20241011,122400,41809405,2240,2240,2240,2240,0
20241011,122300,41809405,2240,2240,2240,2240,25
20241011,122200,41753405,2240,2240,2240,2240,0
20241011,122100,41753405,2240,2240,2240,2240,0
20241011,122000,41753405,2240,2240,2240,2240,0
20241011,121900,41753405,2240,2240,2240,2240,1
20241011,121800,41751165,2230,2230,2230,2230,0
20241011,121700,41751165,2230,2230,2230,2230,0
20241011,121600,41751165,2230,2230,2230,2230,0
20241011,121500,41751165,2230,2230,2230,2230,0
20241011,121400,41751165,2230,2235,2235,2230,300
20241011,121300,41081325,2240,2240,2240,2240,0
20241011,121200,41081325,2240,2240,2240,2240,0
20241011,121100,41081325,2240,2240,2240,2240,0
20241011,121000,41081325,2240,2240,2240,2240,300
20241011,120900,40409325,2240,2240,2240,2240,0
20241011,120800,40409325,2240,2240,2240,2240,0
20241011,120700,40409325,2240,2240,2240,2240,0
20241011,120600,40409325,2240,2240,2240,2240,0
20241011,120500,40409325,2240,2240,2240,2240,0
20241011,120400,40409325,2240,2240,2240,2240,0
20241011,120300,40409325,2240,2240,2240,2240,0
20241011,120200,40409325,2240,2240,2240,2240,48
20241011,120100,40301805,2240,2240,2240,2240,0
20241011,120000,40301805,2240,2240,2240,2240,0
20241011,115900,40301805,2240,2240,2240,2240,0
20241011,115800,40301805,2240,2240,2240,2240,0
20241011,115700,40301805,2240,2240,2240,2240,0
20241011,115600,40301805,2240,2240,2240,2240,1
20241011,115500,40299565,2235,2235,2235,2235,0
20241011,115400,40299565,2235,2235,2235,2235,0
20241011,115300,40299565,2235,2235,2235,2235,0
20241011,115200,40299565,2235,2235,2235,2235,30
20241011,115100,40232515,2240,2240,2240,2240,0
20241011,115000,40232515,2240,2240,2240,2240,0
20241011,114900,40232515,2240,2240,2240,2240,2
20241011,114800,40228035,2240,2240,2240,2240,0
20241011,114700,40228035,2240,2240,2240,2240,0
20241011,114600,40228035,2240,2240,2240,2240,0
20241011,114500,40228035,2240,2240,2240,2240,0
20241011,114400,40228035,2240,2240,2240,2240,0
20241011,114300,40228035,2240,2240,2240,2240,0
20241011,114200,40228035,2240,2240,2240,2240,100
20241011,114100,40004035,2230,2230,2230,2230,0
20241011,114000,40004035,2230,2240,2240,2230,2500
20241011,113900,34418475,2245,2245,2245,2245,0
20241011,113800,34418475,2245,2245,2245,2245,0
20241011,113700,34418475,2245,2245,2245,2245,0
20241011,113600,34418475,2245,2245,2245,2245,0
20241011,113500,34418475,2245,2245,2245,2245,0
20241011,113400,34418475,2245,2245,2245,2245,64
20241011,113300,34274795,2245,2245,2245,2245,0
20241011,113200,34274795,2245,2245,2245,2245,0
20241011,113100,34274795,2245,2245,2245,2245,0
20241011,113000,34274795,2245,2245,2245,2245,0
20241011,112900,34274795,2245,2245,2245,2245,0
20241011,112800,34274795,2245,2245,2245,2245,0
20241011,112700,34274795,2245,2245,2245,2245,0
20241011,112600,34274795,2245,2245,2245,2245,0
20241011,112500,34274795,2245,2245,2245,2245,0
20241011,112400,34274795,2245,2245,2245,2245,0
20241011,112300,34274795,2245,2245,2245,2245,0
20241011,112200,34274795,2245,2245,2245,2245,0
20241011,112100,34274795,2245,2245,2245,2245,0
20241011,112000,34274795,2245,2245,2245,2245,0
20241011,111900,34274795,2245,2245,2245,2245,0
20241011,111800,34274795,2245,2245,2245,2245,0
20241011,111700,34274795,2245,2245,2245,2245,0
20241011,111600,34274795,2245,2245,2245,2245,0
20241011,111500,34274795,2245,2245,2245,2245,0
20241011,111400,34274795,2245,2245,2245,2245,0
20241011,111300,34274795,2245,2245,2245,2245,0
20241011,111200,34274795,2245,2245,2245,2245,0
20241011,111100,34274795,2245,2245,2245,2245,0
20241011,111000,34274795,2245,2245,2245,2245,0
20241011,110900,34274795,2245,2245,2245,2245,0
20241011,110800,34274795,2245,2245,2245,2245,0
20241011,110700,34274795,2245,2245,2245,2245,0
20241011,110600,34274795,2245,2245,2245,2245,0
20241011,110500,34274795,2245,2245,2245,2245,0
20241011,110400,34274795,2245,2245,2245,2245,0
20241011,110300,34274795,2245,2245,2245,2245,0
20241011,110200,34274795,2245,2245,2245,2245,0
20241011,110100,34274795,2245,2245,2245,2245,0
20241011,110000,34274795,2245,2245,2245,2245,0
20241011,105900,34274795,2245,2245,2245,2245,0
20241011,105800,34274795,2245,2245,2245,2245,0
20241011,105700,34274795,2245,2245,2245,2245,237
20241011,105600,33742730,2255,2255,2255,2255,0
20241011,105500,33742730,2255,2255,2255,2255,0
20241011,105400,33742730,2255,2255,2255,2255,0
20241011,105300,33742730,2255,2255,2255,2255,0
20241011,105200,33742730,2255,2255,2255,2255,0
20241011,105100,33742730,2255,2255,2255,2255,0
20241011,105000,33742730,2255,2255,2255,2255,0
20241011,104900,33742730,2255,2255,2255,2255,0
20241011,104800,33742730,2255,2255,2255,2255,0
20241011,104700,33742730,2255,2255,2255,2255,0
20241011,104600,33742730,2255,2255,2255,2255,0
20241011,104500,33742730,2255,2255,2255,2255,0
20241011,104400,33742730,2255,2255,2255,2255,0
20241011,104300,33742730,2255,2255,2255,2255,0
20241011,104200,33742730,2255,2255,2255,2255,0
20241011,104100,33742730,2255,2255,2255,2255,0
20241011,104000,33742730,2255,2255,2255,2255,0
20241011,103900,33742730,2255,2255,2255,2255,0
20241011,103800,33742730,2255,2245,2255,2245,150
20241011,103700,33405280,2240,2245,2245,2235,922
20241011,103600,31343710,2250,2250,2250,2250,0
20241011,103500,31343710,2250,2250,2250,2250,1
20241011,103400,31341460,2250,2250,2250,2250,0
20241011,103300,31341460,2250,2250,2250,2250,0
20241011,103200,31341460,2250,2250,2250,2250,0
20241011,103100,31341460,2250,2250,2250,2250,0
20241011,103000,31341460,2250,2250,2250,2250,0
20241011,102900,31341460,2250,2250,2250,2250,0
20241011,102800,31341460,2250,2250,2250,2250,3
20241011,102700,31334710,2240,2240,2240,2240,0
20241011,102600,31334710,2240,2240,2240,2240,0
20241011,102500,31334710,2240,2240,2240,2240,0
20241011,102400,31334710,2240,2240,2240,2240,0
20241011,102300,31334710,2240,2240,2240,2240,150
20241011,102200,30998710,2245,2245,2245,2245,19
20241011,102100,30956055,2260,2245,2260,2245,500
20241011,102000,29828615,2250,2250,2250,2250,0
20241011,101900,29828615,2250,2250,2250,2250,0
20241011,101800,29828615,2250,2250,2250,2250,888
20241011,101700,27830615,2250,2250,2250,2250,10
20241011,101600,27808115,2250,2250,2250,2250,0
20241011,101500,27808115,2250,2250,2250,2250,0
20241011,101400,27808115,2250,2250,2250,2250,0
20241011,101300,27808115,2250,2250,2250,2250,0
20241011,101200,27808115,2250,2250,2250,2250,0
20241011,101100,27808115,2250,2250,2250,2250,0
20241011,101000,27808115,2250,2250,2250,2250,0
20241011,100900,27808115,2250,2250,2250,2250,0
20241011,100800,27808115,2250,2250,2250,2250,0
20241011,100700,27808115,2250,2250,2250,2250,0
20241011,100600,27808115,2250,2250,2250,2250,44
20241011,100500,27709115,2250,2250,2250,2250,0
20241011,100400,27709115,2250,2250,2250,2250,28
20241011,100300,27646115,2250,2250,2250,2250,0
20241011,100200,27646115,2250,2250,2250,2250,1
20241011,100100,27643865,2250,2250,2250,2250,0
20241011,100000,27643865,2250,2250,2250,2250,0
20241011,095900,27643865,2250,2250,2250,2250,20
20241011,095800,27598865,2235,2235,2235,2235,0
20241011,095700,27598865,2235,2235,2235,2235,7
20241011,095600,27583220,2235,2240,2240,2235,337
20241011,095500,26828835,2240,2240,2240,2240,0
20241011,095400,26828835,2240,2240,2240,2240,0
20241011,095300,26828835,2240,2240,2240,2240,0
20241011,095200,26828835,2240,2240,2240,2240,0
20241011,095100,26828835,2240,2240,2240,2240,0
20241011,095000,26828835,2240,2240,2240,2240,0
20241011,094900,26828835,2240,2240,2240,2240,6
20241011,094800,26815395,2240,2240,2240,2240,0
20241011,094700,26815395,2240,2240,2240,2240,0
20241011,094600,26815395,2240,2240,2240,2240,0
20241011,094500,26815395,2240,2240,2240,2240,50
20241011,094400,26703395,2250,2250,2250,2250,0
20241011,094300,26703395,2250,2250,2250,2250,0
20241011,094200,26703395,2250,2250,2250,2250,0
20241011,094100,26703395,2250,2250,2250,2250,4
20241011,094000,26694395,2250,2250,2250,2250,2
20241011,093900,26689895,2250,2250,2250,2250,2
20241011,093800,26685395,2250,2250,2250,2250,0
20241011,093700,26685395,2250,2250,2250,2250,0
20241011,093600,26685395,2250,2250,2250,2250,10
20241011,093500,26662895,2250,2250,2250,2250,0
20241011,093400,26662895,2250,2250,2250,2250,51
20241011,093300,26548145,2240,2245,2245,2240,783
20241011,093200,24793290,2245,2245,2245,2245,0
20241011,093100,24793290,2245,2245,2245,2245,1
20241011,093000,24791045,2245,2245,2245,2245,1
20241011,092900,24788800,2230,2230,2230,2230,0
20241011,092800,24788800,2230,2245,2245,2230,85
20241011,092700,24599175,2230,2230,2230,2230,0
20241011,092600,24599175,2230,2235,2235,2230,110
20241011,092500,24353715,2245,2235,2245,2235,6144
20241011,092400,10621690,2230,2240,2240,2230,2055
20241011,092300,6020520,2245,2245,2245,2245,805
20241011,092200,4213295,2250,2250,2250,2250,0
20241011,092100,4213295,2250,2250,2250,2250,0
20241011,092000,4213295,2250,2250,2250,2250,0
20241011,091900,4213295,2250,2250,2250,2250,0
20241011,091800,4213295,2250,2250,2250,2250,80
20241011,091700,4033295,2250,2250,2250,2250,0
20241011,091600,4033295,2250,2250,2250,2250,1
20241011,091500,4031045,2250,2250,2250,2250,597
20241011,091400,2687795,2250,2250,2250,2250,0
20241011,091300,2687795,2250,2250,2250,2250,0
20241011,091200,2687795,2250,2255,2255,2250,73
20241011,091100,2523540,2265,2265,2265,2265,0
20241011,091000,2523540,2265,2265,2265,2265,0
20241011,090900,2523540,2265,2265,2265,2265,0
20241011,090800,2523540,2265,2265,2265,2265,0
20241011,090700,2523540,2265,2260,2265,2260,2
20241011,090600,2519015,2250,2245,2250,2245,136
20241011,090500,2213300,2240,2240,2240,2240,0
20241011,090400,2213300,2240,2240,2240,2240,0
20241011,090300,2213300,2240,2240,2240,2240,499
20241011,090200,1095540,2240,2240,2240,2240,0
20241011,090100,1095540,2240,2245,2245,2240,232
20241011,090000,574720,2245,2245,2245,2245,256