stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,185600,74237675,2175,2175,2175,2175,1007
20241018,185500,74237675,2175,2175,2175,2175,0
20241018,185400,74237675,2175,2175,2175,2175,0
20241018,185300,74237675,2175,2175,2175,2175,0
20241018,185200,74237675,2175,2175,2175,2175,0
20241018,185100,74237675,2175,2175,2175,2175,0
20241018,185000,74237675,2175,2175,2175,2175,0
20241018,184900,74237675,2175,2175,2175,2175,0
20241018,184800,74237675,2175,2175,2175,2175,0
20241018,184700,74237675,2175,2175,2175,2175,0
20241018,184600,74237675,2175,2175,2175,2175,0
20241018,184500,74237675,2175,2175,2175,2175,0
20241018,184400,74237675,2175,2175,2175,2175,0
20241018,184300,74237675,2175,2175,2175,2175,0
20241018,184200,74237675,2175,2175,2175,2175,0
20241018,184100,74237675,2175,2175,2175,2175,0
20241018,184000,74237675,2175,2175,2175,2175,0
20241018,183900,74237675,2175,2175,2175,2175,0
20241018,183800,74237675,2175,2175,2175,2175,0
20241018,183700,74237675,2175,2175,2175,2175,0
20241018,183600,74237675,2175,2175,2175,2175,0
20241018,183500,74237675,2175,2175,2175,2175,0
20241018,183400,74237675,2175,2175,2175,2175,0
20241018,183300,74237675,2175,2175,2175,2175,0
20241018,183200,74237675,2175,2175,2175,2175,0
20241018,183100,74237675,2175,2175,2175,2175,0
20241018,183000,74237675,2175,2175,2175,2175,0
20241018,182900,74237675,2175,2175,2175,2175,0
20241018,182800,74237675,2175,2175,2175,2175,0
20241018,182700,74237675,2175,2175,2175,2175,0
20241018,182600,74237675,2175,2175,2175,2175,1007
20241018,182500,74237675,2175,2175,2175,2175,0
20241018,182400,74237675,2175,2175,2175,2175,0
20241018,182300,74237675,2175,2175,2175,2175,0
20241018,182200,74237675,2175,2175,2175,2175,0
20241018,182100,74237675,2175,2175,2175,2175,0
20241018,182000,74237675,2175,2175,2175,2175,0
20241018,181900,74237675,2175,2175,2175,2175,0
20241018,181800,74237675,2175,2175,2175,2175,0
20241018,181700,74237675,2175,2175,2175,2175,0
20241018,181600,74237675,2175,2175,2175,2175,0
20241018,181500,74237675,2175,2175,2175,2175,0
20241018,181400,74237675,2175,2175,2175,2175,0
20241018,181300,74237675,2175,2175,2175,2175,0
20241018,181200,74237675,2175,2175,2175,2175,0
20241018,181100,74237675,2175,2175,2175,2175,0
20241018,181000,74237675,2175,2175,2175,2175,0
20241018,180900,74237675,2175,2175,2175,2175,0
20241018,180800,74237675,2175,2175,2175,2175,0
20241018,180700,74237675,2175,2175,2175,2175,0
20241018,180600,74237675,2175,2175,2175,2175,0
20241018,180500,74237675,2175,2175,2175,2175,0
20241018,180400,74237675,2175,2175,2175,2175,0
20241018,180300,74237675,2175,2175,2175,2175,0
20241018,180200,74237675,2175,2175,2175,2175,0
20241018,180100,74237675,2175,2175,2175,2175,0
20241018,180000,74237675,2175,2175,2175,2175,0
20241018,175900,74237675,2175,2175,2175,2175,0
20241018,175800,74237675,2175,2175,2175,2175,0
20241018,175700,74237675,2175,2175,2175,2175,0
20241018,175600,74237675,2175,2175,2175,2175,1007
20241018,175500,74237675,2175,2175,2175,2175,0
20241018,175400,74237675,2175,2175,2175,2175,0
20241018,175300,74237675,2175,2175,2175,2175,0
20241018,175200,74237675,2175,2175,2175,2175,0
20241018,175100,74237675,2175,2175,2175,2175,0
20241018,175000,74237675,2175,2175,2175,2175,0
20241018,174900,74237675,2175,2175,2175,2175,0
20241018,174800,74237675,2175,2175,2175,2175,0
20241018,174700,74237675,2175,2175,2175,2175,0
20241018,174600,74237675,2175,2175,2175,2175,0
20241018,174500,74237675,2175,2175,2175,2175,0
20241018,174400,74237675,2175,2175,2175,2175,0
20241018,174300,74237675,2175,2175,2175,2175,0
20241018,174200,74237675,2175,2175,2175,2175,0
20241018,174100,74237675,2175,2175,2175,2175,0
20241018,174000,74237675,2175,2175,2175,2175,0
20241018,173900,74237675,2175,2175,2175,2175,0
20241018,173800,74237675,2175,2175,2175,2175,0
20241018,173700,74237675,2175,2175,2175,2175,0
20241018,173600,74237675,2175,2175,2175,2175,0
20241018,173500,74237675,2175,2175,2175,2175,0
20241018,173400,74237675,2175,2175,2175,2175,0
20241018,173300,74237675,2175,2175,2175,2175,0
20241018,173200,74237675,2175,2175,2175,2175,0
20241018,173100,74237675,2175,2175,2175,2175,0
20241018,173000,74237675,2175,2175,2175,2175,0
20241018,172900,74237675,2175,2175,2175,2175,0
20241018,172800,74237675,2175,2175,2175,2175,0
20241018,172700,74237675,2175,2175,2175,2175,0
20241018,172600,74237675,2175,2175,2175,2175,1007
20241018,172500,74237675,2175,2175,2175,2175,0
20241018,172400,74237675,2175,2175,2175,2175,0
20241018,172300,74237675,2175,2175,2175,2175,0
20241018,172200,74237675,2175,2175,2175,2175,0
20241018,172100,74237675,2175,2175,2175,2175,0
20241018,172000,74237675,2175,2175,2175,2175,0
20241018,171900,74237675,2175,2175,2175,2175,0
20241018,171800,74237675,2175,2175,2175,2175,0
20241018,171700,74237675,2175,2175,2175,2175,0
20241018,171600,74237675,2175,2175,2175,2175,0
20241018,171500,74237675,2175,2175,2175,2175,0
20241018,171400,74237675,2175,2175,2175,2175,0
20241018,171300,74237675,2175,2175,2175,2175,0
20241018,171200,74237675,2175,2175,2175,2175,0
20241018,171100,74237675,2175,2175,2175,2175,0
20241018,171000,74237675,2175,2175,2175,2175,0
20241018,170900,74237675,2175,2175,2175,2175,0
20241018,170800,74237675,2175,2175,2175,2175,0
20241018,170700,74237675,2175,2175,2175,2175,0
20241018,170600,74237675,2175,2175,2175,2175,0
20241018,170500,74237675,2175,2175,2175,2175,0
20241018,170400,74237675,2175,2175,2175,2175,0
20241018,170300,74237675,2175,2175,2175,2175,0
20241018,170200,74237675,2175,2175,2175,2175,0
20241018,170100,74237675,2175,2175,2175,2175,0
20241018,170000,74237675,2175,2175,2175,2175,0
20241018,165900,74237675,2175,2175,2175,2175,0
20241018,165800,74237675,2175,2175,2175,2175,0
20241018,165700,74237675,2175,2175,2175,2175,0
20241018,165600,74237675,2175,2175,2175,2175,1007
20241018,165500,74237675,2175,2175,2175,2175,0
20241018,165400,74237675,2175,2175,2175,2175,0
20241018,165300,74237675,2175,2175,2175,2175,0
20241018,165200,74237675,2175,2175,2175,2175,0
20241018,165100,74237675,2175,2175,2175,2175,0
20241018,165000,74237675,2175,2175,2175,2175,0
20241018,164900,74237675,2175,2175,2175,2175,0
20241018,164800,74237675,2175,2175,2175,2175,0
20241018,164700,74237675,2175,2175,2175,2175,0
20241018,164600,74237675,2175,2175,2175,2175,0
20241018,164500,74237675,2175,2175,2175,2175,0
20241018,164400,74237675,2175,2175,2175,2175,0
20241018,164300,74237675,2175,2175,2175,2175,0
20241018,164200,74237675,2175,2175,2175,2175,0
20241018,164100,74237675,2175,2175,2175,2175,0
20241018,164000,74237675,2175,2175,2175,2175,0
20241018,163900,74237675,2175,2175,2175,2175,0
20241018,163800,74237675,2175,2175,2175,2175,0
20241018,163700,74237675,2175,2175,2175,2175,0
20241018,163600,74237675,2175,2175,2175,2175,0
20241018,163500,74237675,2175,2175,2175,2175,0
20241018,163400,74237675,2175,2175,2175,2175,0
20241018,163300,74237675,2175,2175,2175,2175,0
20241018,163200,74237675,2175,2175,2175,2175,0
20241018,163100,74237675,2175,2175,2175,2175,0
20241018,163000,74237675,2175,2175,2175,2175,0
20241018,162900,74237675,2175,2175,2175,2175,0
20241018,162800,74237675,2175,2175,2175,2175,0
20241018,162700,74237675,2175,2175,2175,2175,0
20241018,162600,74237675,2175,2175,2175,2175,1007
20241018,162500,74237675,2175,2175,2175,2175,0
20241018,162400,74237675,2175,2175,2175,2175,0
20241018,162300,74237675,2175,2175,2175,2175,0
20241018,162200,74237675,2175,2175,2175,2175,0
20241018,162100,74237675,2175,2175,2175,2175,0
20241018,162000,74237675,2175,2175,2175,2175,0
20241018,161900,74237675,2175,2175,2175,2175,0
20241018,161800,74237675,2175,2175,2175,2175,0
20241018,161700,74237675,2175,2175,2175,2175,0
20241018,161600,74237675,2175,2175,2175,2175,0
20241018,161500,74237675,2175,2175,2175,2175,0
20241018,161400,74237675,2175,2175,2175,2175,0
20241018,161300,74237675,2175,2175,2175,2175,0
20241018,161200,74237675,2175,2175,2175,2175,0
20241018,161100,74237675,2175,2175,2175,2175,0
20241018,161000,74237675,2175,2175,2175,2175,0
20241018,160900,74237675,2175,2175,2175,2175,0
20241018,160800,74237675,2175,2175,2175,2175,0
20241018,160700,74237675,2175,2175,2175,2175,0
20241018,160600,74237675,2175,2175,2175,2175,0
20241018,160500,74237675,2175,2175,2175,2175,0
20241018,160400,74237675,2175,2175,2175,2175,0
20241018,160300,74237675,2175,2175,2175,2175,0
20241018,160200,74237675,2175,2175,2175,2175,0
20241018,160100,74237675,2175,2175,2175,2175,0
20241018,160000,74237675,2175,2175,2175,2175,0
20241018,155900,74237675,2175,2175,2175,2175,0
20241018,155800,74237675,2175,2175,2175,2175,0
20241018,155700,74237675,2175,2175,2175,2175,0
20241018,155600,74237675,2175,2175,2175,2175,1007
20241018,155500,74237675,2175,2175,2175,2175,0
20241018,155400,74237675,2175,2175,2175,2175,0
20241018,155300,74237675,2175,2175,2175,2175,0
20241018,155200,74237675,2175,2175,2175,2175,0
20241018,155100,74237675,2175,2175,2175,2175,0
20241018,155000,74237675,2175,2175,2175,2175,0
20241018,154900,74237675,2175,2175,2175,2175,0
20241018,154800,74237675,2175,2175,2175,2175,0
20241018,154700,74237675,2175,2175,2175,2175,0
20241018,154600,74237675,2175,2175,2175,2175,0
20241018,154500,74237675,2175,2175,2175,2175,0
20241018,154400,74237675,2175,2175,2175,2175,0
20241018,154300,74237675,2175,2175,2175,2175,0
20241018,154200,74237675,2175,2175,2175,2175,0
20241018,154100,74237675,2175,2175,2175,2175,0
20241018,154000,74237675,2175,2175,2175,2175,0
20241018,153900,74237675,2175,2175,2175,2175,0
20241018,153800,74237675,2175,2175,2175,2175,0
20241018,153700,74237675,2175,2175,2175,2175,0
20241018,153600,74237675,2175,2175,2175,2175,0
20241018,153500,74237675,2175,2175,2175,2175,0
20241018,153400,74237675,2175,2175,2175,2175,0
20241018,153300,74237675,2175,2175,2175,2175,0
20241018,153200,74237675,2175,2175,2175,2175,0
20241018,153100,74237675,2175,2175,2175,2175,0
20241018,153000,74237675,2175,2175,2175,2175,1007
20241018,152900,72047450,2160,2160,2160,2160,0
20241018,152800,72047450,2160,2160,2160,2160,0
20241018,152700,72047450,2160,2160,2160,2160,0
20241018,152600,72047450,2160,2160,2160,2160,0
20241018,152500,72047450,2160,2160,2160,2160,0
20241018,152400,72047450,2160,2160,2160,2160,0
20241018,152300,72047450,2160,2160,2160,2160,0
20241018,152200,72047450,2160,2160,2160,2160,0
20241018,152100,72047450,2160,2160,2160,2160,0
20241018,152000,72047450,2160,2160,2160,2160,0
20241018,151900,72047450,2160,2160,2160,2160,9
20241018,151800,72028010,2160,2160,2160,2160,0
20241018,151700,72028010,2160,2160,2160,2160,12
20241018,151600,72002090,2160,2160,2160,2160,0
20241018,151500,72002090,2160,2160,2160,2160,0
20241018,151400,72002090,2160,2160,2160,2160,18
20241018,151300,71963210,2175,2170,2175,2170,11
20241018,151200,71939335,2160,2160,2160,2160,0
20241018,151100,71939335,2160,2160,2160,2160,0
20241018,151000,71939335,2160,2165,2165,2160,33
20241018,150900,71868050,2165,2165,2165,2165,4
20241018,150800,71859390,2165,2165,2165,2165,609
20241018,150700,70540905,2165,2165,2165,2165,2
20241018,150600,70536575,2165,2165,2165,2165,1
20241018,150500,70534410,2165,2165,2165,2165,0
20241018,150400,70534410,2165,2165,2165,2165,0
20241018,150300,70534410,2165,2165,2165,2165,0
20241018,150200,70534410,2165,2160,2165,2160,60
20241018,150100,70404785,2165,2165,2165,2165,1
20241018,150000,70402620,2165,2165,2165,2165,0
20241018,145900,70402620,2165,2165,2165,2165,0
20241018,145800,70402620,2165,2160,2165,2160,2
20241018,145700,70398295,2160,2160,2160,2160,0
20241018,145600,70398295,2160,2160,2160,2160,675
20241018,145500,68940295,2160,2160,2160,2160,500
20241018,145400,67860295,2160,2160,2160,2160,789
20241018,145300,66156055,2165,2160,2165,2160,289
20241018,145200,65531810,2160,2160,2160,2160,0
20241018,145100,65531810,2160,2160,2160,2160,0
20241018,145000,65531810,2160,2160,2160,2160,500
20241018,144900,64451810,2160,2160,2160,2160,500
20241018,144800,63371810,2160,2160,2160,2160,30
20241018,144700,63307010,2160,2160,2160,2160,0
20241018,144600,63307010,2160,2160,2160,2160,0
20241018,144500,63307010,2160,2160,2160,2160,0
20241018,144400,63307010,2160,2160,2160,2160,0
20241018,144300,63307010,2160,2160,2160,2160,0
20241018,144200,63307010,2160,2160,2160,2160,600
20241018,144100,62011010,2165,2165,2165,2165,0
20241018,144000,62011010,2165,2165,2165,2165,0
20241018,143900,62011010,2165,2165,2165,2165,0
20241018,143800,62011010,2165,2165,2165,2165,122
20241018,143700,61746880,2165,2165,2165,2165,100
20241018,143600,61530380,2160,2160,2160,2160,46
20241018,143500,61431020,2165,2165,2165,2165,0
20241018,143400,61431020,2165,2165,2165,2165,1
20241018,143300,61428855,2165,2165,2165,2165,0
20241018,143200,61428855,2165,2165,2165,2165,0
20241018,143100,61428855,2165,2165,2165,2165,6
20241018,143000,61415865,2165,2165,2165,2165,325
20241018,142900,60712240,2165,2165,2165,2165,0
20241018,142800,60712240,2165,2165,2165,2165,0
20241018,142700,60712240,2165,2165,2165,2165,12
20241018,142600,60686260,2170,2170,2170,2170,0
20241018,142500,60686260,2170,2170,2170,2170,2
20241018,142400,60681920,2170,2170,2170,2170,10
20241018,142300,60660220,2170,2170,2170,2170,1
20241018,142200,60658050,2170,2170,2170,2170,0
20241018,142100,60658050,2170,2170,2170,2170,5
20241018,142000,60647200,2170,2170,2170,2170,0
20241018,141900,60647200,2170,2170,2170,2170,0
20241018,141800,60647200,2170,2170,2170,2170,73
20241018,141700,60488790,2175,2175,2175,2175,0
20241018,141600,60488790,2175,2175,2175,2175,1
20241018,141500,60486615,2180,2180,2180,2180,0
20241018,141400,60486615,2180,2180,2180,2180,0
20241018,141300,60486615,2180,2180,2180,2180,0
20241018,141200,60486615,2180,2180,2180,2180,0
20241018,141100,60486615,2180,2180,2180,2180,0
20241018,141000,60486615,2180,2170,2180,2170,168
20241018,140900,60121915,2170,2170,2170,2170,0
20241018,140800,60121915,2170,2170,2170,2170,200
20241018,140700,59687915,2170,2170,2170,2170,0
20241018,140600,59687915,2170,2170,2170,2170,100
20241018,140500,59470915,2170,2170,2170,2170,0
20241018,140400,59470915,2170,2170,2170,2170,0
20241018,140300,59470915,2170,2170,2170,2170,6
20241018,140200,59457895,2165,2165,2165,2165,0
20241018,140100,59457895,2165,2165,2165,2165,0
20241018,140000,59457895,2165,2165,2165,2165,0
20241018,135900,59457895,2165,2165,2165,2165,0
20241018,135800,59457895,2165,2165,2165,2165,0
20241018,135700,59457895,2165,2165,2165,2165,0
20241018,135600,59457895,2165,2165,2165,2165,0
20241018,135500,59457895,2165,2165,2165,2165,0
20241018,135400,59457895,2165,2165,2165,2165,0
20241018,135300,59457895,2165,2165,2165,2165,198
20241018,135200,59029225,2165,2165,2165,2165,0
20241018,135100,59029225,2165,2165,2165,2165,0
20241018,135000,59029225,2165,2165,2165,2165,0
20241018,134900,59029225,2165,2165,2165,2165,0
20241018,134800,59029225,2165,2165,2165,2165,101
20241018,134700,58810560,2165,2165,2165,2165,0
20241018,134600,58810560,2165,2165,2165,2165,0
20241018,134500,58810560,2165,2165,2165,2165,0
20241018,134400,58810560,2165,2165,2165,2165,0
20241018,134300,58810560,2165,2165,2165,2165,700
20241018,134200,57295060,2165,2165,2165,2165,100
20241018,134100,57078560,2160,2160,2160,2160,0
20241018,134000,57078560,2160,2160,2160,2160,0
20241018,133900,57078560,2160,2160,2160,2160,0
20241018,133800,57078560,2160,2160,2160,2160,0
20241018,133700,57078560,2160,2160,2160,2160,0
20241018,133600,57078560,2160,2160,2160,2160,50
20241018,133500,56970560,2160,2160,2160,2160,0
20241018,133400,56970560,2160,2160,2160,2160,0
20241018,133300,56970560,2160,2160,2160,2160,0
20241018,133200,56970560,2160,2160,2160,2160,0
20241018,133100,56970560,2160,2160,2160,2160,0
20241018,133000,56970560,2160,2160,2160,2160,0
20241018,132900,56970560,2160,2160,2160,2160,0
20241018,132800,56970560,2160,2160,2160,2160,0
20241018,132700,56970560,2160,2160,2160,2160,0
20241018,132600,56970560,2160,2160,2160,2160,45
20241018,132500,56873360,2165,2165,2165,2165,0
20241018,132400,56873360,2165,2165,2165,2165,0
20241018,132300,56873360,2165,2165,2165,2165,0
20241018,132200,56873360,2165,2165,2165,2165,0
20241018,132100,56873360,2165,2165,2165,2165,800
20241018,132000,55141360,2165,2165,2165,2165,0
20241018,131900,55141360,2165,2165,2165,2165,0
20241018,131800,55141360,2165,2165,2165,2165,0
20241018,131700,55141360,2165,2165,2165,2165,5
20241018,131600,55130535,2165,2165,2165,2165,0
20241018,131500,55130535,2165,2165,2165,2165,0
20241018,131400,55130535,2165,2165,2165,2165,0
20241018,131300,55130535,2165,2165,2165,2165,0
20241018,131200,55130535,2165,2165,2165,2165,12
20241018,131100,55104555,2165,2165,2165,2165,26
20241018,131000,55048265,2165,2165,2165,2165,100
20241018,130900,54831765,2165,2165,2165,2165,0
20241018,130800,54831765,2165,2165,2165,2165,0
20241018,130700,54831765,2165,2165,2165,2165,0
20241018,130600,54831765,2165,2165,2165,2165,0
20241018,130500,54831765,2165,2165,2165,2165,1
20241018,130400,54829600,2160,2160,2160,2160,0
20241018,130300,54829600,2160,2160,2160,2160,0
20241018,130200,54829600,2160,2160,2160,2160,0
20241018,130100,54829600,2160,2160,2160,2160,0
20241018,130000,54829600,2160,2160,2160,2160,30
20241018,125900,54764800,2160,2160,2160,2160,50
20241018,125800,54656800,2165,2165,2165,2165,0
20241018,125700,54656800,2165,2165,2165,2165,5
20241018,125600,54645975,2165,2165,2165,2165,0
20241018,125500,54645975,2165,2165,2165,2165,0
20241018,125400,54645975,2165,2165,2165,2165,0
20241018,125300,54645975,2165,2165,2165,2165,11
20241018,125200,54622160,2165,2170,2170,2165,358
20241018,125100,53846000,2170,2170,2170,2170,0
20241018,125000,53846000,2170,2170,2170,2170,0
20241018,124900,53846000,2170,2170,2170,2170,0
20241018,124800,53846000,2170,2170,2170,2170,0
20241018,124700,53846000,2170,2170,2170,2170,0
20241018,124600,53846000,2170,2170,2170,2170,115
20241018,124500,53596450,2175,2175,2175,2175,0
20241018,124400,53596450,2175,2175,2175,2175,0
20241018,124300,53596450,2175,2175,2175,2175,1
20241018,124200,53594275,2175,2175,2175,2175,2
20241018,124100,53589925,2170,2170,2170,2170,0
20241018,124000,53589925,2170,2170,2170,2170,12
20241018,123900,53563885,2170,2170,2170,2170,0
20241018,123800,53563885,2170,2170,2170,2170,0
20241018,123700,53563885,2170,2170,2170,2170,0
20241018,123600,53563885,2170,2170,2170,2170,93
20241018,123500,53362075,2165,2165,2165,2165,20
20241018,123400,53318775,2160,2160,2160,2160,0
20241018,123300,53318775,2160,2160,2160,2160,0
20241018,123200,53318775,2160,2160,2160,2160,0
20241018,123100,53318775,2160,2160,2160,2160,0
20241018,123000,53318775,2160,2160,2160,2160,0
20241018,122900,53318775,2160,2160,2160,2160,0
20241018,122800,53318775,2160,2160,2160,2160,0
20241018,122700,53318775,2160,2160,2160,2160,0
20241018,122600,53318775,2160,2160,2160,2160,0
20241018,122500,53318775,2160,2165,2165,2160,500
20241018,122400,52238055,2170,2165,2170,2165,46
20241018,122300,52138430,2165,2170,2170,2165,1481
20241018,122200,48932010,2175,2175,2175,2175,100
20241018,122100,48714510,2175,2175,2175,2175,100
20241018,122000,48497010,2175,2175,2175,2175,0
20241018,121900,48497010,2175,2175,2175,2175,1
20241018,121800,48494835,2175,2175,2175,2175,0
20241018,121700,48494835,2175,2175,2175,2175,0
20241018,121600,48494835,2175,2175,2175,2175,0
20241018,121500,48494835,2175,2175,2175,2175,0
20241018,121400,48494835,2175,2175,2175,2175,0
20241018,121300,48494835,2175,2175,2175,2175,0
20241018,121200,48494835,2175,2175,2175,2175,0
20241018,121100,48494835,2175,2175,2175,2175,300
20241018,121000,47842335,2170,2170,2170,2170,27
20241018,120900,47783745,2170,2170,2170,2170,46
20241018,120800,47683925,2170,2170,2170,2170,0
20241018,120700,47683925,2170,2170,2170,2170,0
20241018,120600,47683925,2170,2170,2170,2170,0
20241018,120500,47683925,2170,2170,2170,2170,0
20241018,120400,47683925,2170,2170,2170,2170,0
20241018,120300,47683925,2170,2170,2170,2170,0
20241018,120200,47683925,2170,2170,2170,2170,0
20241018,120100,47683925,2170,2170,2170,2170,0
20241018,120000,47683925,2170,2170,2170,2170,0
20241018,115900,47683925,2170,2170,2170,2170,0
20241018,115800,47683925,2170,2170,2170,2170,0
20241018,115700,47683925,2170,2170,2170,2170,0
20241018,115600,47683925,2170,2170,2170,2170,0
20241018,115500,47683925,2170,2170,2170,2170,0
20241018,115400,47683925,2170,2170,2170,2170,0
20241018,115300,47683925,2170,2170,2170,2170,0
20241018,115200,47683925,2170,2170,2170,2170,10
20241018,115100,47662225,2170,2170,2170,2170,0
20241018,115000,47662225,2170,2170,2170,2170,0
20241018,114900,47662225,2170,2170,2170,2170,0
20241018,114800,47662225,2170,2170,2170,2170,0
20241018,114700,47662225,2170,2170,2170,2170,1
20241018,114600,47660055,2170,2170,2170,2170,0
20241018,114500,47660055,2170,2170,2170,2170,1
20241018,114400,47657885,2165,2165,2165,2165,0
20241018,114300,47657885,2165,2165,2165,2165,0
20241018,114200,47657885,2165,2165,2165,2165,64
20241018,114100,47519325,2165,2165,2165,2165,0
20241018,114000,47519325,2165,2165,2165,2165,123
20241018,113900,47253030,2165,2165,2165,2165,0
20241018,113800,47253030,2165,2165,2165,2165,0
20241018,113700,47253030,2165,2165,2165,2165,0
20241018,113600,47253030,2165,2165,2165,2165,0
20241018,113500,47253030,2165,2165,2165,2165,1
20241018,113400,47250865,2170,2170,2170,2170,0
20241018,113300,47250865,2170,2170,2170,2170,0
20241018,113200,47250865,2170,2170,2170,2170,0
20241018,113100,47250865,2170,2170,2170,2170,1
20241018,113000,47248695,2170,2170,2170,2170,0
20241018,112900,47248695,2170,2165,2170,2165,512
20241018,112800,46137890,2165,2165,2165,2165,2
20241018,112700,46133560,2170,2170,2170,2170,0
20241018,112600,46133560,2170,2170,2170,2170,0
20241018,112500,46133560,2170,2170,2170,2170,0
20241018,112400,46133560,2170,2170,2170,2170,1
20241018,112300,46131390,2165,2165,2165,2165,0
20241018,112200,46131390,2165,2165,2165,2165,11
20241018,112100,46107575,2165,2165,2165,2165,0
20241018,112000,46107575,2165,2165,2165,2165,0
20241018,111900,46107575,2165,2165,2165,2165,23
20241018,111800,46057780,2170,2170,2170,2170,1
20241018,111700,46055610,2165,2165,2165,2165,0
20241018,111600,46055610,2165,2165,2165,2165,0
20241018,111500,46055610,2165,2165,2165,2165,100
20241018,111400,45839110,2160,2165,2165,2160,1000
20241018,111300,43675330,2170,2170,2170,2170,0
20241018,111200,43675330,2170,2170,2170,2170,13
20241018,111100,43647120,2170,2170,2170,2170,9
20241018,111000,43627590,2165,2165,2165,2165,0
20241018,110900,43627590,2165,2165,2165,2165,0
20241018,110800,43627590,2165,2165,2165,2165,0
20241018,110700,43627590,2165,2165,2165,2165,6
20241018,110600,43614600,2170,2170,2170,2170,269
20241018,110500,43030870,2175,2175,2175,2175,0
20241018,110400,43030870,2175,2175,2175,2175,5
20241018,110300,43019995,2175,2175,2175,2175,0
20241018,110200,43019995,2175,2175,2175,2175,2
20241018,110100,43015645,2175,2175,2175,2175,200
20241018,110000,42580645,2175,2170,2175,2170,5
20241018,105900,42569780,2170,2170,2170,2170,0
20241018,105800,42569780,2170,2170,2170,2170,52
20241018,105700,42456940,2170,2170,2170,2170,0
20241018,105600,42456940,2170,2170,2170,2170,0
20241018,105500,42456940,2170,2170,2170,2170,0
20241018,105400,42456940,2170,2170,2170,2170,0
20241018,105300,42456940,2170,2170,2170,2170,5
20241018,105200,42446090,2175,2175,2175,2175,11
20241018,105100,42422165,2170,2170,2170,2170,0
20241018,105000,42422165,2170,2170,2170,2170,0
20241018,104900,42422165,2170,2170,2170,2170,0
20241018,104800,42422165,2170,2170,2170,2170,0
20241018,104700,42422165,2170,2170,2170,2170,0
20241018,104600,42422165,2170,2170,2170,2170,58
20241018,104500,42296305,2175,2175,2175,2175,4
20241018,104400,42287605,2170,2170,2170,2170,10
20241018,104300,42265905,2175,2175,2175,2175,0
20241018,104200,42265905,2175,2175,2175,2175,0
20241018,104100,42265905,2175,2170,2175,2170,3
20241018,104000,42259385,2175,2175,2175,2175,0
20241018,103900,42259385,2175,2175,2175,2175,0
20241018,103800,42259385,2175,2175,2175,2175,3
20241018,103700,42252860,2175,2175,2175,2175,0
20241018,103600,42252860,2175,2175,2175,2175,0
20241018,103500,42252860,2175,2175,2175,2175,0
20241018,103400,42252860,2175,2175,2175,2175,0
20241018,103300,42252860,2175,2175,2175,2175,0
20241018,103200,42252860,2175,2175,2175,2175,1
20241018,103100,42250685,2170,2170,2170,2170,0
20241018,103000,42250685,2170,2170,2170,2170,0
20241018,102900,42250685,2170,2170,2170,2170,0
20241018,102800,42250685,2170,2170,2170,2170,0
20241018,102700,42250685,2170,2175,2175,2170,2033
20241018,102600,37832355,2185,2185,2185,2185,0
20241018,102500,37832355,2185,2185,2185,2185,0
20241018,102400,37832355,2185,2185,2185,2185,0
20241018,102300,37832355,2185,2185,2185,2185,0
20241018,102200,37832355,2185,2180,2185,2180,6
20241018,102100,37819255,2185,2185,2185,2185,0
20241018,102000,37819255,2185,2185,2185,2185,10
20241018,101900,37797405,2185,2175,2185,2175,6
20241018,101800,37784345,2185,2185,2185,2185,0
20241018,101700,37784345,2185,2180,2185,2180,887
20241018,101600,35848185,2175,2175,2175,2175,3
20241018,101500,35841660,2175,2175,2175,2175,91
20241018,101400,35643735,2175,2175,2175,2175,1
20241018,101300,35641560,2175,2175,2175,2175,0
20241018,101200,35641560,2175,2175,2175,2175,13
20241018,101100,35613285,2175,2175,2175,2175,21
20241018,101000,35567610,2175,2175,2175,2175,50
20241018,100900,35458860,2175,2175,2175,2175,200
20241018,100800,35023860,2170,2170,2170,2170,0
20241018,100700,35023860,2170,2170,2170,2170,0
20241018,100600,35023860,2170,2175,2175,2160,4525
20241018,100500,25231920,2180,2175,2180,2175,3
20241018,100400,25225385,2180,2180,2180,2180,10
20241018,100300,25203585,2180,2175,2180,2175,300
20241018,100200,24549630,2175,2175,2175,2175,0
20241018,100100,24549630,2175,2175,2175,2175,300
20241018,100000,23897130,2160,2160,2160,2160,0
20241018,095900,23897130,2160,2160,2160,2160,0
20241018,095800,23897130,2160,2160,2160,2160,0
20241018,095700,23897130,2160,2160,2160,2160,49
20241018,095600,23791290,2160,2165,2165,2160,1172
20241018,095500,21257130,2175,2175,2175,2175,2
20241018,095400,21252780,2165,2165,2165,2165,5
20241018,095300,21241955,2160,2160,2160,2160,20
20241018,095200,21198755,2160,2165,2165,2160,841
20241018,095100,19381365,2165,2165,2165,2165,20
20241018,095000,19338065,2165,2165,2165,2165,0
20241018,094900,19338065,2165,2165,2165,2165,0
20241018,094800,19338065,2165,2165,2165,2165,0
20241018,094700,19338065,2165,2165,2165,2165,0
20241018,094600,19338065,2165,2170,2170,2165,1000
20241018,094500,17170155,2170,2170,2170,2170,1
20241018,094400,17167985,2185,2185,2185,2185,5
20241018,094300,17157060,2170,2180,2180,2170,700
20241018,094200,15636860,2185,2185,2185,2185,0
20241018,094100,15636860,2185,2185,2185,2185,0
20241018,094000,15636860,2185,2185,2185,2185,5
20241018,093900,15625935,2190,2180,2190,2180,276
20241018,093800,15024235,2180,2180,2180,2180,0
20241018,093700,15024235,2180,2180,2180,2180,0
20241018,093600,15024235,2180,2180,2180,2180,0
20241018,093500,15024235,2180,2180,2180,2180,100
20241018,093400,14806235,2175,2180,2180,2175,16
20241018,093300,14771390,2180,2175,2180,2175,51
20241018,093200,14660220,2165,2165,2165,2165,208
20241018,093100,14209900,2160,2165,2165,2160,125
20241018,093000,13939895,2165,2165,2165,2165,0
20241018,092900,13939895,2165,2170,2170,2165,2791
20241018,092800,7897240,2180,2180,2180,2180,5
20241018,092700,7886340,2180,2180,2180,2180,1
20241018,092600,7884160,2170,2170,2170,2170,0
20241018,092500,7884160,2170,2170,2170,2170,156
20241018,092400,7545640,2170,2180,2180,2170,1345
20241018,092300,4623740,2180,2180,2180,2180,100
20241018,092200,4405740,2180,2180,2180,2180,101
20241018,092100,4185560,2175,2180,2180,2175,239
20241018,092000,3665690,2180,2180,2180,2180,300
20241018,091900,3011690,2190,2185,2190,2185,4
20241018,091800,3002940,2180,2180,2180,2180,114
20241018,091700,2754420,2180,2180,2180,2180,0
20241018,091600,2754420,2180,2180,2180,2180,410
20241018,091500,1860620,2180,2180,2180,2180,0
20241018,091400,1860620,2180,2180,2180,2180,0
20241018,091300,1860620,2180,2180,2180,2180,0
20241018,091200,1860620,2180,2180,2180,2180,189
20241018,091100,1448600,2185,2185,2185,2185,6
20241018,091000,1435490,2185,2185,2185,2185,5
20241018,090900,1424565,2185,2185,2185,2185,143
20241018,090800,1112110,2190,2190,2190,2190,11
20241018,090700,1088020,2195,2190,2195,2190,130
20241018,090600,802820,2190,2190,2190,2190,1
20241018,090500,800630,2190,2195,2195,2190,12
20241018,090400,774345,2190,2190,2190,2190,10
20241018,090300,752445,2185,2190,2190,2185,121
20241018,090200,487490,2190,2195,2195,2190,66
20241018,090100,342940,2195,2195,2195,2195,0
20241018,090000,342940,2195,2200,2200,2195,156