stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,185600,103154445,2115,2115,2115,2115,872
20241023,185500,103154445,2115,2115,2115,2115,0
20241023,185400,103154445,2115,2115,2115,2115,0
20241023,185300,103154445,2115,2115,2115,2115,0
20241023,185200,103154445,2115,2115,2115,2115,0
20241023,185100,103154445,2115,2115,2115,2115,0
20241023,185000,103154445,2115,2115,2115,2115,0
20241023,184900,103154445,2115,2115,2115,2115,0
20241023,184800,103154445,2115,2115,2115,2115,0
20241023,184700,103154445,2115,2115,2115,2115,0
20241023,184600,103154445,2115,2115,2115,2115,0
20241023,184500,103154445,2115,2115,2115,2115,0
20241023,184400,103154445,2115,2115,2115,2115,0
20241023,184300,103154445,2115,2115,2115,2115,0
20241023,184200,103154445,2115,2115,2115,2115,0
20241023,184100,103154445,2115,2115,2115,2115,0
20241023,184000,103154445,2115,2115,2115,2115,0
20241023,183900,103154445,2115,2115,2115,2115,0
20241023,183800,103154445,2115,2115,2115,2115,0
20241023,183700,103154445,2115,2115,2115,2115,0
20241023,183600,103154445,2115,2115,2115,2115,0
20241023,183500,103154445,2115,2115,2115,2115,0
20241023,183400,103154445,2115,2115,2115,2115,0
20241023,183300,103154445,2115,2115,2115,2115,0
20241023,183200,103154445,2115,2115,2115,2115,0
20241023,183100,103154445,2115,2115,2115,2115,0
20241023,183000,103154445,2115,2115,2115,2115,0
20241023,182900,103154445,2115,2115,2115,2115,0
20241023,182800,103154445,2115,2115,2115,2115,0
20241023,182700,103154445,2115,2115,2115,2115,0
20241023,182600,103154445,2115,2115,2115,2115,872
20241023,182500,103154445,2115,2115,2115,2115,0
20241023,182400,103154445,2115,2115,2115,2115,0
20241023,182300,103154445,2115,2115,2115,2115,0
20241023,182200,103154445,2115,2115,2115,2115,0
20241023,182100,103154445,2115,2115,2115,2115,0
20241023,182000,103154445,2115,2115,2115,2115,0
20241023,181900,103154445,2115,2115,2115,2115,0
20241023,181800,103154445,2115,2115,2115,2115,0
20241023,181700,103154445,2115,2115,2115,2115,0
20241023,181600,103154445,2115,2115,2115,2115,0
20241023,181500,103154445,2115,2115,2115,2115,0
20241023,181400,103154445,2115,2115,2115,2115,0
20241023,181300,103154445,2115,2115,2115,2115,0
20241023,181200,103154445,2115,2115,2115,2115,0
20241023,181100,103154445,2115,2115,2115,2115,0
20241023,181000,103154445,2115,2115,2115,2115,0
20241023,180900,103154445,2115,2115,2115,2115,0
20241023,180800,103154445,2115,2115,2115,2115,0
20241023,180700,103154445,2115,2115,2115,2115,0
20241023,180600,103154445,2115,2115,2115,2115,0
20241023,180500,103154445,2115,2115,2115,2115,0
20241023,180400,103154445,2115,2115,2115,2115,0
20241023,180300,103154445,2115,2115,2115,2115,0
20241023,180200,103154445,2115,2115,2115,2115,0
20241023,180100,103154445,2115,2115,2115,2115,0
20241023,180000,103154445,2115,2115,2115,2115,0
20241023,175900,103154445,2115,2115,2115,2115,0
20241023,175800,103154445,2115,2115,2115,2115,0
20241023,175700,103154445,2115,2115,2115,2115,0
20241023,175600,103154445,2115,2115,2115,2115,872
20241023,175500,103154445,2115,2115,2115,2115,0
20241023,175400,103154445,2115,2115,2115,2115,0
20241023,175300,103154445,2115,2115,2115,2115,0
20241023,175200,103154445,2115,2115,2115,2115,0
20241023,175100,103154445,2115,2115,2115,2115,0
20241023,175000,103154445,2115,2115,2115,2115,0
20241023,174900,103154445,2115,2115,2115,2115,0
20241023,174800,103154445,2115,2115,2115,2115,0
20241023,174700,103154445,2115,2115,2115,2115,0
20241023,174600,103154445,2115,2115,2115,2115,0
20241023,174500,103154445,2115,2115,2115,2115,0
20241023,174400,103154445,2115,2115,2115,2115,0
20241023,174300,103154445,2115,2115,2115,2115,0
20241023,174200,103154445,2115,2115,2115,2115,0
20241023,174100,103154445,2115,2115,2115,2115,0
20241023,174000,103154445,2115,2115,2115,2115,0
20241023,173900,103154445,2115,2115,2115,2115,0
20241023,173800,103154445,2115,2115,2115,2115,0
20241023,173700,103154445,2115,2115,2115,2115,0
20241023,173600,103154445,2115,2115,2115,2115,0
20241023,173500,103154445,2115,2115,2115,2115,0
20241023,173400,103154445,2115,2115,2115,2115,0
20241023,173300,103154445,2115,2115,2115,2115,0
20241023,173200,103154445,2115,2115,2115,2115,0
20241023,173100,103154445,2115,2115,2115,2115,0
20241023,173000,103154445,2115,2115,2115,2115,0
20241023,172900,103154445,2115,2115,2115,2115,0
20241023,172800,103154445,2115,2115,2115,2115,0
20241023,172700,103154445,2115,2115,2115,2115,0
20241023,172600,103154445,2115,2115,2115,2115,872
20241023,172500,103154445,2115,2115,2115,2115,0
20241023,172400,103154445,2115,2115,2115,2115,0
20241023,172300,103154445,2115,2115,2115,2115,0
20241023,172200,103154445,2115,2115,2115,2115,0
20241023,172100,103154445,2115,2115,2115,2115,0
20241023,172000,103154445,2115,2115,2115,2115,0
20241023,171900,103154445,2115,2115,2115,2115,0
20241023,171800,103154445,2115,2115,2115,2115,0
20241023,171700,103154445,2115,2115,2115,2115,0
20241023,171600,103154445,2115,2115,2115,2115,0
20241023,171500,103154445,2115,2115,2115,2115,0
20241023,171400,103154445,2115,2115,2115,2115,0
20241023,171300,103154445,2115,2115,2115,2115,0
20241023,171200,103154445,2115,2115,2115,2115,0
20241023,171100,103154445,2115,2115,2115,2115,0
20241023,171000,103154445,2115,2115,2115,2115,0
20241023,170900,103154445,2115,2115,2115,2115,0
20241023,170800,103154445,2115,2115,2115,2115,0
20241023,170700,103154445,2115,2115,2115,2115,0
20241023,170600,103154445,2115,2115,2115,2115,0
20241023,170500,103154445,2115,2115,2115,2115,0
20241023,170400,103154445,2115,2115,2115,2115,0
20241023,170300,103154445,2115,2115,2115,2115,0
20241023,170200,103154445,2115,2115,2115,2115,0
20241023,170100,103154445,2115,2115,2115,2115,0
20241023,170000,103154445,2115,2115,2115,2115,0
20241023,165900,103154445,2115,2115,2115,2115,0
20241023,165800,103154445,2115,2115,2115,2115,0
20241023,165700,103154445,2115,2115,2115,2115,0
20241023,165600,103154445,2115,2115,2115,2115,872
20241023,165500,103154445,2115,2115,2115,2115,0
20241023,165400,103154445,2115,2115,2115,2115,0
20241023,165300,103154445,2115,2115,2115,2115,0
20241023,165200,103154445,2115,2115,2115,2115,0
20241023,165100,103154445,2115,2115,2115,2115,0
20241023,165000,103154445,2115,2115,2115,2115,0
20241023,164900,103154445,2115,2115,2115,2115,0
20241023,164800,103154445,2115,2115,2115,2115,0
20241023,164700,103154445,2115,2115,2115,2115,0
20241023,164600,103154445,2115,2115,2115,2115,0
20241023,164500,103154445,2115,2115,2115,2115,0
20241023,164400,103154445,2115,2115,2115,2115,0
20241023,164300,103154445,2115,2115,2115,2115,0
20241023,164200,103154445,2115,2115,2115,2115,0
20241023,164100,103154445,2115,2115,2115,2115,0
20241023,164000,103154445,2115,2115,2115,2115,0
20241023,163900,103154445,2115,2115,2115,2115,0
20241023,163800,103154445,2115,2115,2115,2115,0
20241023,163700,103154445,2115,2115,2115,2115,0
20241023,163600,103154445,2115,2115,2115,2115,0
20241023,163500,103154445,2115,2115,2115,2115,0
20241023,163400,103154445,2115,2115,2115,2115,0
20241023,163300,103154445,2115,2115,2115,2115,0
20241023,163200,103154445,2115,2115,2115,2115,0
20241023,163100,103154445,2115,2115,2115,2115,0
20241023,163000,103154445,2115,2115,2115,2115,0
20241023,162900,103154445,2115,2115,2115,2115,0
20241023,162800,103154445,2115,2115,2115,2115,0
20241023,162700,103154445,2115,2115,2115,2115,0
20241023,162600,103154445,2115,2115,2115,2115,872
20241023,162500,103154445,2115,2115,2115,2115,0
20241023,162400,103154445,2115,2115,2115,2115,0
20241023,162300,103154445,2115,2115,2115,2115,0
20241023,162200,103154445,2115,2115,2115,2115,0
20241023,162100,103154445,2115,2115,2115,2115,0
20241023,162000,103154445,2115,2115,2115,2115,0
20241023,161900,103154445,2115,2115,2115,2115,0
20241023,161800,103154445,2115,2115,2115,2115,0
20241023,161700,103154445,2115,2115,2115,2115,0
20241023,161600,103154445,2115,2115,2115,2115,0
20241023,161500,103154445,2115,2115,2115,2115,0
20241023,161400,103154445,2115,2115,2115,2115,0
20241023,161300,103154445,2115,2115,2115,2115,0
20241023,161200,103154445,2115,2115,2115,2115,0
20241023,161100,103154445,2115,2115,2115,2115,0
20241023,161000,103154445,2115,2115,2115,2115,0
20241023,160900,103154445,2115,2115,2115,2115,0
20241023,160800,103154445,2115,2115,2115,2115,0
20241023,160700,103154445,2115,2115,2115,2115,0
20241023,160600,103154445,2115,2115,2115,2115,0
20241023,160500,103154445,2115,2115,2115,2115,0
20241023,160400,103154445,2115,2115,2115,2115,0
20241023,160300,103154445,2115,2115,2115,2115,0
20241023,160200,103154445,2115,2115,2115,2115,0
20241023,160100,103154445,2115,2115,2115,2115,0
20241023,160000,103154445,2115,2115,2115,2115,0
20241023,155900,103154445,2115,2115,2115,2115,0
20241023,155800,103154445,2115,2115,2115,2115,0
20241023,155700,103154445,2115,2115,2115,2115,0
20241023,155600,103154445,2115,2115,2115,2115,872
20241023,155500,103154445,2115,2115,2115,2115,0
20241023,155400,103154445,2115,2115,2115,2115,0
20241023,155300,103154445,2115,2115,2115,2115,0
20241023,155200,103154445,2115,2115,2115,2115,0
20241023,155100,103154445,2115,2115,2115,2115,0
20241023,155000,103154445,2115,2115,2115,2115,0
20241023,154900,103154445,2115,2115,2115,2115,0
20241023,154800,103154445,2115,2115,2115,2115,0
20241023,154700,103154445,2115,2115,2115,2115,0
20241023,154600,103154445,2115,2115,2115,2115,0
20241023,154500,103154445,2115,2115,2115,2115,0
20241023,154400,103154445,2115,2115,2115,2115,0
20241023,154300,103154445,2115,2115,2115,2115,0
20241023,154200,103154445,2115,2115,2115,2115,0
20241023,154100,103154445,2115,2115,2115,2115,0
20241023,154000,103154445,2115,2115,2115,2115,0
20241023,153900,103154445,2115,2115,2115,2115,0
20241023,153800,103154445,2115,2115,2115,2115,0
20241023,153700,103154445,2115,2115,2115,2115,0
20241023,153600,103154445,2115,2115,2115,2115,0
20241023,153500,103154445,2115,2115,2115,2115,0
20241023,153400,103154445,2115,2115,2115,2115,0
20241023,153300,103154445,2115,2115,2115,2115,0
20241023,153200,103154445,2115,2115,2115,2115,0
20241023,153100,103154445,2115,2115,2115,2115,0
20241023,153000,103154445,2115,2115,2115,2115,872
20241023,152900,101310165,2115,2115,2115,2115,0
20241023,152800,101310165,2115,2115,2115,2115,0
20241023,152700,101310165,2115,2115,2115,2115,0
20241023,152600,101310165,2115,2115,2115,2115,0
20241023,152500,101310165,2115,2115,2115,2115,0
20241023,152400,101310165,2115,2115,2115,2115,0
20241023,152300,101310165,2115,2115,2115,2115,0
20241023,152200,101310165,2115,2115,2115,2115,0
20241023,152100,101310165,2115,2115,2115,2115,0
20241023,152000,101310165,2115,2115,2115,2115,0
20241023,151900,101310165,2115,2115,2115,2110,1087
20241023,151800,99016160,2110,2105,2115,2105,526
20241023,151700,97907125,2105,2110,2115,2105,1935
20241023,151600,93824915,2110,2110,2115,2110,970
20241023,151500,91777915,2110,2110,2115,2110,1010
20241023,151400,89646015,2115,2115,2120,2110,1217
20241023,151300,87072330,2115,2115,2120,2115,2184
20241023,151200,82452845,2115,2115,2120,2115,1080
20241023,151100,80168035,2115,2115,2120,2115,1223
20241023,151000,77579575,2115,2115,2120,2115,1068
20241023,150900,75319840,2115,2115,2115,2115,1215
20241023,150800,72750115,2115,2115,2120,2115,1286
20241023,150700,70026725,2115,2120,2120,2115,1225
20241023,150600,67431100,2120,2120,2125,2120,1199
20241023,150500,64889215,2120,2120,2120,2120,1181
20241023,150400,62385495,2120,2115,2120,2115,1375
20241023,150300,59473870,2115,2125,2125,2115,1095
20241023,150200,57150750,2125,2125,2125,2125,1179
20241023,150100,54645375,2125,2130,2130,2125,1056
20241023,150000,52396365,2130,2135,2135,2130,1436
20241023,145900,49337250,2135,2135,2135,2135,0
20241023,145800,49337250,2135,2135,2135,2135,0
20241023,145700,49337250,2135,2135,2135,2135,0
20241023,145600,49337250,2135,2135,2135,2135,0
20241023,145500,49337250,2135,2135,2135,2135,0
20241023,145400,49337250,2135,2135,2135,2135,33
20241023,145300,49266795,2140,2140,2140,2140,554
20241023,145200,48081235,2140,2140,2140,2140,0
20241023,145100,48081235,2140,2140,2140,2140,0
20241023,145000,48081235,2140,2140,2140,2140,0
20241023,144900,48081235,2140,2140,2140,2140,0
20241023,144800,48081235,2140,2140,2140,2140,0
20241023,144700,48081235,2140,2140,2140,2140,1
20241023,144600,48079095,2140,2140,2140,2140,3
20241023,144500,48072675,2130,2130,2130,2130,24
20241023,144400,48021555,2135,2135,2135,2135,0
20241023,144300,48021555,2135,2135,2135,2135,0
20241023,144200,48021555,2135,2135,2135,2135,0
20241023,144100,48021555,2135,2135,2135,2135,0
20241023,144000,48021555,2135,2135,2135,2135,979
20241023,143900,45931390,2135,2135,2135,2135,0
20241023,143800,45931390,2135,2135,2135,2135,0
20241023,143700,45931390,2135,2135,2135,2135,0
20241023,143600,45931390,2135,2135,2135,2135,0
20241023,143500,45931390,2135,2135,2135,2135,0
20241023,143400,45931390,2135,2135,2135,2135,0
20241023,143300,45931390,2135,2135,2135,2135,11
20241023,143200,45907905,2135,2135,2135,2135,0
20241023,143100,45907905,2135,2135,2135,2135,54
20241023,143000,45792615,2135,2135,2135,2135,0
20241023,142900,45792615,2135,2135,2135,2135,0
20241023,142800,45792615,2135,2135,2135,2135,0
20241023,142700,45792615,2135,2135,2135,2135,0
20241023,142600,45792615,2135,2135,2135,2135,0
20241023,142500,45792615,2135,2135,2135,2135,0
20241023,142400,45792615,2135,2135,2135,2135,0
20241023,142300,45792615,2135,2135,2135,2135,0
20241023,142200,45792615,2135,2135,2135,2135,0
20241023,142100,45792615,2135,2135,2135,2135,0
20241023,142000,45792615,2135,2135,2135,2135,0
20241023,141900,45792615,2135,2135,2135,2135,0
20241023,141800,45792615,2135,2135,2135,2135,0
20241023,141700,45792615,2135,2135,2135,2135,0
20241023,141600,45792615,2135,2135,2135,2135,0
20241023,141500,45792615,2135,2135,2135,2135,0
20241023,141400,45792615,2135,2135,2135,2135,0
20241023,141300,45792615,2135,2135,2135,2135,0
20241023,141200,45792615,2135,2135,2135,2135,0
20241023,141100,45792615,2135,2135,2135,2135,0
20241023,141000,45792615,2135,2135,2135,2135,0
20241023,140900,45792615,2135,2135,2135,2135,146
20241023,140800,45480905,2145,2145,2145,2145,2
20241023,140700,45476615,2140,2140,2140,2140,0
20241023,140600,45476615,2140,2140,2140,2140,0
20241023,140500,45476615,2140,2140,2140,2140,0
20241023,140400,45476615,2140,2140,2140,2140,0
20241023,140300,45476615,2140,2140,2140,2140,0
20241023,140200,45476615,2140,2140,2140,2140,0
20241023,140100,45476615,2140,2140,2140,2140,0
20241023,140000,45476615,2140,2140,2140,2140,0
20241023,135900,45476615,2140,2140,2140,2140,200
20241023,135800,45048615,2145,2145,2145,2145,0
20241023,135700,45048615,2145,2145,2145,2145,1
20241023,135600,45046470,2145,2145,2145,2145,0
20241023,135500,45046470,2145,2145,2145,2145,9
20241023,135400,45027165,2140,2140,2140,2140,0
20241023,135300,45027165,2140,2140,2140,2140,50
20241023,135200,44920165,2140,2140,2140,2140,0
20241023,135100,44920165,2140,2140,2140,2140,0
20241023,135000,44920165,2140,2140,2140,2140,0
20241023,134900,44920165,2140,2140,2140,2140,65
20241023,134800,44781065,2140,2140,2140,2140,0
20241023,134700,44781065,2140,2140,2140,2140,0
20241023,134600,44781065,2140,2140,2140,2140,0
20241023,134500,44781065,2140,2140,2140,2140,0
20241023,134400,44781065,2140,2140,2140,2140,0
20241023,134300,44781065,2140,2140,2140,2140,0
20241023,134200,44781065,2140,2140,2140,2140,2159
20241023,134100,40160805,2145,2145,2145,2145,0
20241023,134000,40160805,2145,2145,2145,2145,0
20241023,133900,40160805,2145,2145,2145,2145,0
20241023,133800,40160805,2145,2145,2145,2145,1000
20241023,133700,38015805,2140,2140,2140,2140,126
20241023,133600,37746165,2140,2140,2140,2140,0
20241023,133500,37746165,2140,2140,2140,2140,0
20241023,133400,37746165,2140,2140,2140,2140,0
20241023,133300,37746165,2140,2140,2140,2140,0
20241023,133200,37746165,2140,2140,2140,2140,0
20241023,133100,37746165,2140,2140,2140,2140,421
20241023,133000,36845225,2135,2135,2135,2135,0
20241023,132900,36845225,2135,2135,2135,2135,0
20241023,132800,36845225,2135,2135,2135,2135,0
20241023,132700,36845225,2135,2135,2135,2135,47
20241023,132600,36744880,2135,2135,2135,2135,1
20241023,132500,36742745,2140,2140,2140,2140,5
20241023,132400,36732045,2140,2140,2140,2140,7
20241023,132300,36717065,2135,2135,2140,2135,24
20241023,132200,36665810,2135,2135,2135,2135,0
20241023,132100,36665810,2135,2135,2135,2135,0
20241023,132000,36665810,2135,2135,2135,2135,0
20241023,131900,36665810,2135,2135,2135,2135,0
20241023,131800,36665810,2135,2135,2135,2135,0
20241023,131700,36665810,2135,2140,2140,2135,110
20241023,131600,36430460,2130,2130,2130,2130,0
20241023,131500,36430460,2130,2130,2130,2130,0
20241023,131400,36430460,2130,2130,2130,2130,0
20241023,131300,36430460,2130,2130,2130,2130,0
20241023,131200,36430460,2130,2130,2130,2130,0
20241023,131100,36430460,2130,2130,2130,2130,0
20241023,131000,36430460,2130,2130,2130,2130,0
20241023,130900,36430460,2130,2130,2130,2130,0
20241023,130800,36430460,2130,2130,2130,2130,0
20241023,130700,36430460,2130,2130,2130,2130,0
20241023,130600,36430460,2130,2130,2130,2130,0
20241023,130500,36430460,2130,2130,2130,2130,0
20241023,130400,36430460,2130,2130,2130,2130,0
20241023,130300,36430460,2130,2130,2130,2130,0
20241023,130200,36430460,2130,2130,2130,2130,0
20241023,130100,36430460,2130,2130,2130,2130,0
20241023,130000,36430460,2130,2130,2130,2130,20
20241023,125900,36387860,2135,2135,2135,2135,150
20241023,125800,36067610,2135,2135,2135,2135,0
20241023,125700,36067610,2135,2135,2135,2135,0
20241023,125600,36067610,2135,2135,2135,2135,0
20241023,125500,36067610,2135,2135,2135,2135,0
20241023,125400,36067610,2135,2135,2135,2135,0
20241023,125300,36067610,2135,2135,2135,2135,0
20241023,125200,36067610,2135,2135,2135,2135,0
20241023,125100,36067610,2135,2135,2135,2135,0
20241023,125000,36067610,2135,2135,2135,2135,0
20241023,124900,36067610,2135,2135,2135,2135,0
20241023,124800,36067610,2135,2135,2135,2135,0
20241023,124700,36067610,2135,2135,2135,2135,0
20241023,124600,36067610,2135,2135,2135,2135,0
20241023,124500,36067610,2135,2135,2135,2135,0
20241023,124400,36067610,2135,2135,2135,2135,0
20241023,124300,36067610,2135,2135,2135,2135,0
20241023,124200,36067610,2135,2135,2135,2135,0
20241023,124100,36067610,2135,2135,2135,2135,0
20241023,124000,36067610,2135,2135,2135,2135,0
20241023,123900,36067610,2135,2135,2135,2135,300
20241023,123800,35427110,2135,2135,2135,2135,11
20241023,123700,35403625,2135,2135,2135,2135,0
20241023,123600,35403625,2135,2135,2135,2135,0
20241023,123500,35403625,2135,2135,2135,2135,0
20241023,123400,35403625,2135,2135,2135,2135,0
20241023,123300,35403625,2135,2135,2135,2135,0
20241023,123200,35403625,2135,2135,2135,2135,0
20241023,123100,35403625,2135,2135,2135,2135,0
20241023,123000,35403625,2135,2135,2135,2135,0
20241023,122900,35403625,2135,2135,2135,2135,0
20241023,122800,35403625,2135,2135,2135,2135,0
20241023,122700,35403625,2135,2135,2135,2135,0
20241023,122600,35403625,2135,2135,2135,2135,0
20241023,122500,35403625,2135,2135,2135,2135,0
20241023,122400,35403625,2135,2135,2135,2135,300
20241023,122300,34763125,2135,2135,2135,2135,1
20241023,122200,34760990,2135,2135,2135,2135,0
20241023,122100,34760990,2135,2135,2135,2135,4
20241023,122000,34752450,2130,2130,2130,2130,28
20241023,121900,34692810,2135,2135,2135,2135,0
20241023,121800,34692810,2135,2135,2135,2135,0
20241023,121700,34692810,2135,2135,2135,2135,0
20241023,121600,34692810,2135,2135,2135,2135,500
20241023,121500,33625310,2135,2135,2135,2135,0
20241023,121400,33625310,2135,2135,2135,2135,0
20241023,121300,33625310,2135,2135,2135,2135,0
20241023,121200,33625310,2135,2135,2135,2135,0
20241023,121100,33625310,2135,2135,2135,2135,0
20241023,121000,33625310,2135,2135,2135,2135,0
20241023,120900,33625310,2135,2135,2135,2135,0
20241023,120800,33625310,2135,2135,2135,2135,0
20241023,120700,33625310,2135,2135,2135,2135,0
20241023,120600,33625310,2135,2135,2135,2135,272
20241023,120500,33044590,2130,2130,2130,2130,0
20241023,120400,33044590,2130,2130,2130,2130,0
20241023,120300,33044590,2130,2130,2130,2130,0
20241023,120200,33044590,2130,2130,2130,2130,0
20241023,120100,33044590,2130,2130,2130,2130,5
20241023,120000,33033940,2135,2135,2135,2135,0
20241023,115900,33033940,2135,2135,2135,2135,0
20241023,115800,33033940,2135,2135,2135,2135,0
20241023,115700,33033940,2135,2135,2135,2135,0
20241023,115600,33033940,2135,2135,2135,2135,0
20241023,115500,33033940,2135,2135,2135,2135,0
20241023,115400,33033940,2135,2135,2135,2135,0
20241023,115300,33033940,2135,2135,2135,2135,1
20241023,115200,33031805,2140,2140,2140,2140,0
20241023,115100,33031805,2140,2140,2140,2140,0
20241023,115000,33031805,2140,2140,2140,2140,0
20241023,114900,33031805,2140,2140,2140,2140,0
20241023,114800,33031805,2140,2140,2140,2140,0
20241023,114700,33031805,2140,2140,2140,2140,0
20241023,114600,33031805,2140,2140,2140,2140,0
20241023,114500,33031805,2140,2140,2140,2140,0
20241023,114400,33031805,2140,2140,2140,2140,0
20241023,114300,33031805,2140,2140,2140,2140,0
20241023,114200,33031805,2140,2140,2140,2140,0
20241023,114100,33031805,2140,2140,2140,2140,0
20241023,114000,33031805,2140,2140,2140,2140,0
20241023,113900,33031805,2140,2140,2140,2140,0
20241023,113800,33031805,2140,2140,2140,2140,0
20241023,113700,33031805,2140,2140,2140,2140,0
20241023,113600,33031805,2140,2140,2140,2140,0
20241023,113500,33031805,2140,2140,2140,2140,0
20241023,113400,33031805,2140,2140,2140,2140,0
20241023,113300,33031805,2140,2140,2140,2140,1
20241023,113200,33029665,2120,2120,2120,2120,0
20241023,113100,33029665,2120,2135,2135,2120,250
20241023,113000,32496465,2140,2135,2140,2135,72
20241023,112900,32342410,2135,2135,2135,2135,19
20241023,112800,32301845,2135,2135,2135,2135,133
20241023,112700,32017890,2130,2130,2130,2130,0
20241023,112600,32017890,2130,2130,2130,2130,0
20241023,112500,32017890,2130,2130,2130,2130,0
20241023,112400,32017890,2130,2130,2130,2130,0
20241023,112300,32017890,2130,2130,2130,2130,0
20241023,112200,32017890,2130,2130,2130,2130,0
20241023,112100,32017890,2130,2130,2130,2130,0
20241023,112000,32017890,2130,2130,2130,2130,0
20241023,111900,32017890,2130,2130,2130,2130,100
20241023,111800,31804890,2130,2130,2130,2130,0
20241023,111700,31804890,2130,2130,2130,2130,200
20241023,111600,31378890,2125,2125,2125,2125,310
20241023,111500,30720140,2115,2115,2115,2115,0
20241023,111400,30720140,2115,2115,2115,2115,0
20241023,111300,30720140,2115,2115,2115,2115,0
20241023,111200,30720140,2115,2115,2115,2115,0
20241023,111100,30720140,2115,2115,2115,2115,0
20241023,111000,30720140,2115,2115,2115,2115,0
20241023,110900,30720140,2115,2115,2115,2115,0
20241023,110800,30720140,2115,2115,2115,2115,0
20241023,110700,30720140,2115,2120,2120,2115,190
20241023,110600,30318285,2115,2125,2125,2115,432
20241023,110500,29404435,2130,2130,2130,2130,0
20241023,110400,29404435,2130,2130,2130,2130,0
20241023,110300,29404435,2130,2130,2130,2130,0
20241023,110200,29404435,2130,2130,2130,2130,0
20241023,110100,29404435,2130,2130,2130,2130,0
20241023,110000,29404435,2130,2130,2130,2130,0
20241023,105900,29404435,2130,2130,2130,2130,0
20241023,105800,29404435,2130,2130,2130,2130,0
20241023,105700,29404435,2130,2130,2130,2130,0
20241023,105600,29404435,2130,2130,2130,2130,0
20241023,105500,29404435,2130,2130,2130,2130,0
20241023,105400,29404435,2130,2130,2130,2130,0
20241023,105300,29404435,2130,2130,2130,2130,6
20241023,105200,29391655,2125,2125,2125,2125,0
20241023,105100,29391655,2125,2125,2125,2125,0
20241023,105000,29391655,2125,2125,2125,2125,0
20241023,104900,29391655,2125,2125,2125,2125,0
20241023,104800,29391655,2125,2125,2125,2125,0
20241023,104700,29391655,2125,2125,2125,2125,0
20241023,104600,29391655,2125,2125,2125,2125,0
20241023,104500,29391655,2125,2125,2125,2125,0
20241023,104400,29391655,2125,2125,2125,2125,0
20241023,104300,29391655,2125,2125,2125,2125,0
20241023,104200,29391655,2125,2125,2125,2125,0
20241023,104100,29391655,2125,2125,2125,2125,0
20241023,104000,29391655,2125,2125,2125,2125,0
20241023,103900,29391655,2125,2125,2125,2125,861
20241023,103800,27562030,2115,2115,2115,2115,0
20241023,103700,27562030,2115,2115,2115,2115,0
20241023,103600,27562030,2115,2115,2115,2115,0
20241023,103500,27562030,2115,2115,2115,2115,948
20241023,103400,25557010,2115,2120,2120,2115,1000
20241023,103300,23441960,2120,2120,2120,2120,0
20241023,103200,23441960,2120,2120,2120,2120,0
20241023,103100,23441960,2120,2120,2120,2120,0
20241023,103000,23441960,2120,2120,2120,2120,0
20241023,102900,23441960,2120,2120,2120,2120,0
20241023,102800,23441960,2120,2120,2120,2120,0
20241023,102700,23441960,2120,2120,2120,2120,65
20241023,102600,23304160,2120,2120,2120,2120,0
20241023,102500,23304160,2120,2120,2120,2120,1011
20241023,102400,21160840,2120,2120,2120,2120,0
20241023,102300,21160840,2120,2120,2120,2120,0
20241023,102200,21160840,2120,2125,2125,2120,415
20241023,102100,20279035,2125,2125,2125,2125,0
20241023,102000,20279035,2125,2125,2125,2125,0
20241023,101900,20279035,2125,2130,2130,2125,1200
20241023,101800,17728510,2145,2145,2145,2145,0
20241023,101700,17728510,2145,2145,2145,2145,0
20241023,101600,17728510,2145,2145,2145,2145,0
20241023,101500,17728510,2145,2145,2145,2145,0
20241023,101400,17728510,2145,2145,2145,2145,0
20241023,101300,17728510,2145,2145,2145,2145,0
20241023,101200,17728510,2145,2135,2145,2135,105
20241023,101100,17503365,2130,2130,2130,2130,10
20241023,101000,17482065,2130,2140,2140,2130,1203
20241023,100900,14918410,2145,2145,2145,2145,0
20241023,100800,14918410,2145,2145,2145,2145,0
20241023,100700,14918410,2145,2145,2145,2145,0
20241023,100600,14918410,2145,2145,2145,2145,0
20241023,100500,14918410,2145,2145,2145,2145,0
20241023,100400,14918410,2145,2145,2145,2145,0
20241023,100300,14918410,2145,2145,2145,2145,0
20241023,100200,14918410,2145,2145,2145,2145,0
20241023,100100,14918410,2145,2145,2145,2145,0
20241023,100000,14918410,2145,2145,2145,2145,4
20241023,095900,14909830,2140,2140,2140,2140,0
20241023,095800,14909830,2140,2140,2140,2140,0
20241023,095700,14909830,2140,2140,2140,2140,51
20241023,095600,14800690,2155,2155,2155,2155,0
20241023,095500,14800690,2155,2155,2155,2155,0
20241023,095400,14800690,2155,2155,2155,2155,0
20241023,095300,14800690,2155,2150,2155,2150,5
20241023,095200,14789920,2155,2155,2155,2155,5
20241023,095100,14779145,2160,2160,2160,2160,0
20241023,095000,14779145,2160,2160,2160,2160,0
20241023,094900,14779145,2160,2160,2160,2160,0
20241023,094800,14779145,2160,2160,2160,2160,2
20241023,094700,14774825,2155,2145,2155,2145,501
20241023,094600,13698590,2145,2140,2145,2140,9
20241023,094500,13679325,2140,2140,2140,2140,10
20241023,094400,13657925,2140,2140,2140,2140,0
20241023,094300,13657925,2140,2145,2145,2140,2
20241023,094200,13653640,2145,2145,2145,2145,0
20241023,094100,13653640,2145,2145,2145,2145,0
20241023,094000,13653640,2145,2145,2145,2145,1
20241023,093900,13651495,2140,2140,2140,2140,67
20241023,093800,13508115,2135,2135,2135,2135,0
20241023,093700,13508115,2135,2135,2135,2135,0
20241023,093600,13508115,2135,2135,2135,2135,0
20241023,093500,13508115,2135,2135,2135,2135,1
20241023,093400,13505980,2135,2135,2135,2135,1
20241023,093300,13503845,2140,2140,2140,2140,1
20241023,093200,13501705,2140,2130,2140,2130,503
20241023,093100,12427805,2130,2130,2130,2130,102
20241023,093000,12210545,2125,2125,2125,2125,0
20241023,092900,12210545,2125,2125,2125,2125,0
20241023,092800,12210545,2125,2125,2125,2125,0
20241023,092700,12210545,2125,2125,2125,2125,0
20241023,092600,12210545,2125,2125,2125,2125,0
20241023,092500,12210545,2125,2130,2130,2125,1244
20241023,092400,9567040,2130,2130,2130,2130,1
20241023,092300,9564910,2130,2130,2130,2130,0
20241023,092200,9564910,2130,2130,2130,2130,0
20241023,092100,9564910,2130,2135,2135,2130,122
20241023,092000,9304775,2135,2135,2135,2135,1
20241023,091900,9302640,2145,2145,2145,2145,1
20241023,091800,9300495,2140,2140,2140,2140,0
20241023,091700,9300495,2140,2140,2140,2140,0
20241023,091600,9300495,2140,2140,2140,2140,0
20241023,091500,9300495,2140,2140,2140,2140,26
20241023,091400,9244855,2145,2145,2145,2145,0
20241023,091300,9244855,2145,2145,2145,2145,0
20241023,091200,9244855,2145,2150,2180,2145,396
20241023,091100,8394605,2150,2135,2150,2135,1021
20241023,091000,6212230,2135,2130,2135,2130,220
20241023,090900,5742905,2120,2120,2120,2120,271
20241023,090800,5168385,2110,2115,2115,2110,1000
20241023,090700,3057690,2115,2120,2120,2115,900
20241023,090600,1152325,2120,2120,2120,2120,160
20241023,090500,813125,2120,2120,2120,2120,0
20241023,090400,813125,2120,2120,2120,2120,0
20241023,090300,813125,2120,2120,2120,2120,193
20241023,090200,403965,2115,2115,2115,2115,0
20241023,090100,403965,2115,2115,2115,2115,0
20241023,090000,403965,2115,2115,2115,2115,191