stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,194100,352160030,2600,2600,2600,2600,9547
20241008,194000,352160030,2600,2600,2600,2600,0
20241008,193900,352160030,2600,2600,2600,2600,0
20241008,193800,352160030,2600,2600,2600,2600,0
20241008,193700,352160030,2600,2600,2600,2600,0
20241008,193600,352160030,2600,2600,2600,2600,0
20241008,193500,352160030,2600,2600,2600,2600,0
20241008,193400,352160030,2600,2600,2600,2600,0
20241008,193300,352160030,2600,2600,2600,2600,0
20241008,193200,352160030,2600,2600,2600,2600,0
20241008,193100,352160030,2600,2600,2600,2600,0
20241008,193000,352160030,2600,2600,2600,2600,0
20241008,192900,352160030,2600,2600,2600,2600,0
20241008,192800,352160030,2600,2600,2600,2600,0
20241008,192700,352160030,2600,2600,2600,2600,0
20241008,192600,352160030,2600,2600,2600,2600,0
20241008,192500,352160030,2600,2600,2600,2600,0
20241008,192400,352160030,2600,2600,2600,2600,0
20241008,192300,352160030,2600,2600,2600,2600,0
20241008,192200,352160030,2600,2600,2600,2600,0
20241008,192100,352160030,2600,2600,2600,2600,0
20241008,192000,352160030,2600,2600,2600,2600,0
20241008,191900,352160030,2600,2600,2600,2600,0
20241008,191800,352160030,2600,2600,2600,2600,0
20241008,191700,352160030,2600,2600,2600,2600,0
20241008,191600,352160030,2600,2600,2600,2600,0
20241008,191500,352160030,2600,2600,2600,2600,0
20241008,191400,352160030,2600,2600,2600,2600,0
20241008,191300,352160030,2600,2600,2600,2600,0
20241008,191200,352160030,2600,2600,2600,2600,0
20241008,191100,352160030,2600,2600,2600,2600,9547
20241008,191000,352160030,2600,2600,2600,2600,0
20241008,190900,352160030,2600,2600,2600,2600,0
20241008,190800,352160030,2600,2600,2600,2600,0
20241008,190700,352160030,2600,2600,2600,2600,0
20241008,190600,352160030,2600,2600,2600,2600,0
20241008,190500,352160030,2600,2600,2600,2600,0
20241008,190400,352160030,2600,2600,2600,2600,0
20241008,190300,352160030,2600,2600,2600,2600,0
20241008,190200,352160030,2600,2600,2600,2600,0
20241008,190100,352160030,2600,2600,2600,2600,0
20241008,190000,352160030,2600,2600,2600,2600,0
20241008,185900,352160030,2600,2600,2600,2600,0
20241008,185800,352160030,2600,2600,2600,2600,0
20241008,185700,352160030,2600,2600,2600,2600,0
20241008,185600,352160030,2600,2600,2600,2600,0
20241008,185500,352160030,2600,2600,2600,2600,0
20241008,185400,352160030,2600,2600,2600,2600,0
20241008,185300,352160030,2600,2600,2600,2600,0
20241008,185200,352160030,2600,2600,2600,2600,0
20241008,185100,352160030,2600,2600,2600,2600,0
20241008,185000,352160030,2600,2600,2600,2600,0
20241008,184900,352160030,2600,2600,2600,2600,0
20241008,184800,352160030,2600,2600,2600,2600,0
20241008,184700,352160030,2600,2600,2600,2600,0
20241008,184600,352160030,2600,2600,2600,2600,0
20241008,184500,352160030,2600,2600,2600,2600,0
20241008,184400,352160030,2600,2600,2600,2600,0
20241008,184300,352160030,2600,2600,2600,2600,0
20241008,184200,352160030,2600,2600,2600,2600,0
20241008,184100,352160030,2600,2600,2600,2600,9547
20241008,184000,352160030,2600,2600,2600,2600,0
20241008,183900,352160030,2600,2600,2600,2600,0
20241008,183800,352160030,2600,2600,2600,2600,0
20241008,183700,352160030,2600,2600,2600,2600,0
20241008,183600,352160030,2600,2600,2600,2600,0
20241008,183500,352160030,2600,2600,2600,2600,0
20241008,183400,352160030,2600,2600,2600,2600,0
20241008,183300,352160030,2600,2600,2600,2600,0
20241008,183200,352160030,2600,2600,2600,2600,0
20241008,183100,352160030,2600,2600,2600,2600,0
20241008,183000,352160030,2600,2600,2600,2600,0
20241008,182900,352160030,2600,2600,2600,2600,0
20241008,182800,352160030,2600,2600,2600,2600,0
20241008,182700,352160030,2600,2600,2600,2600,0
20241008,182600,352160030,2600,2600,2600,2600,0
20241008,182500,352160030,2600,2600,2600,2600,0
20241008,182400,352160030,2600,2600,2600,2600,0
20241008,182300,352160030,2600,2600,2600,2600,0
20241008,182200,352160030,2600,2600,2600,2600,0
20241008,182100,352160030,2600,2600,2600,2600,0
20241008,182000,352160030,2600,2600,2600,2600,0
20241008,181900,352160030,2600,2600,2600,2600,0
20241008,181800,352160030,2600,2600,2600,2600,0
20241008,181700,352160030,2600,2600,2600,2600,0
20241008,181600,352160030,2600,2600,2600,2600,0
20241008,181500,352160030,2600,2600,2600,2600,0
20241008,181400,352160030,2600,2600,2600,2600,0
20241008,181300,352160030,2600,2600,2600,2600,0
20241008,181200,352160030,2600,2600,2600,2600,0
20241008,181100,352160030,2600,2600,2600,2600,9547
20241008,181000,352160030,2600,2600,2600,2600,0
20241008,180900,352160030,2600,2600,2600,2600,0
20241008,180800,352160030,2600,2600,2600,2600,0
20241008,180700,352160030,2600,2600,2600,2600,0
20241008,180600,352160030,2600,2600,2600,2600,0
20241008,180500,352160030,2600,2600,2600,2600,0
20241008,180400,352160030,2600,2600,2600,2600,0
20241008,180300,352160030,2600,2600,2600,2600,0
20241008,180200,352160030,2600,2600,2600,2600,0
20241008,180100,352160030,2600,2600,2600,2600,0
20241008,180000,352160030,2600,2600,2600,2600,0
20241008,175900,352160030,2600,2600,2600,2600,0
20241008,175800,352160030,2600,2600,2600,2600,0
20241008,175700,352160030,2600,2600,2600,2600,0
20241008,175600,352160030,2600,2600,2600,2600,0
20241008,175500,352160030,2600,2600,2600,2600,0
20241008,175400,352160030,2600,2600,2600,2600,0
20241008,175300,352160030,2600,2600,2600,2600,0
20241008,175200,352160030,2600,2600,2600,2600,0
20241008,175100,352160030,2600,2600,2600,2600,0
20241008,175000,352160030,2600,2600,2600,2600,0
20241008,174900,352160030,2600,2600,2600,2600,0
20241008,174800,352160030,2600,2600,2600,2600,0
20241008,174700,352160030,2600,2600,2600,2600,0
20241008,174600,352160030,2600,2600,2600,2600,0
20241008,174500,352160030,2600,2600,2600,2600,0
20241008,174400,352160030,2600,2600,2600,2600,0
20241008,174300,352160030,2600,2600,2600,2600,0
20241008,174200,352160030,2600,2600,2600,2600,0
20241008,174100,352160030,2600,2600,2600,2600,9547
20241008,174000,352160030,2600,2600,2600,2600,0
20241008,173900,352160030,2600,2600,2600,2600,0
20241008,173800,352160030,2600,2600,2600,2600,0
20241008,173700,352160030,2600,2600,2600,2600,0
20241008,173600,352160030,2600,2600,2600,2600,0
20241008,173500,352160030,2600,2600,2600,2600,0
20241008,173400,352160030,2600,2600,2600,2600,0
20241008,173300,352160030,2600,2600,2600,2600,0
20241008,173200,352160030,2600,2600,2600,2600,0
20241008,173100,352160030,2600,2600,2600,2600,0
20241008,173000,352160030,2600,2600,2600,2600,0
20241008,172900,352160030,2600,2600,2600,2600,0
20241008,172800,352160030,2600,2600,2600,2600,0
20241008,172700,352160030,2600,2600,2600,2600,0
20241008,172600,352160030,2600,2600,2600,2600,0
20241008,172500,352160030,2600,2600,2600,2600,0
20241008,172400,352160030,2600,2600,2600,2600,0
20241008,172300,352160030,2600,2600,2600,2600,0
20241008,172200,352160030,2600,2600,2600,2600,0
20241008,172100,352160030,2600,2600,2600,2600,0
20241008,172000,352160030,2600,2600,2600,2600,0
20241008,171900,352160030,2600,2600,2600,2600,0
20241008,171800,352160030,2600,2600,2600,2600,0
20241008,171700,352160030,2600,2600,2600,2600,0
20241008,171600,352160030,2600,2600,2600,2600,0
20241008,171500,352160030,2600,2600,2600,2600,0
20241008,171400,352160030,2600,2600,2600,2600,0
20241008,171300,352160030,2600,2600,2600,2600,0
20241008,171200,352160030,2600,2600,2600,2600,0
20241008,171100,352160030,2600,2600,2600,2600,9547
20241008,171000,352160030,2600,2600,2600,2600,0
20241008,170900,352160030,2600,2600,2600,2600,0
20241008,170800,352160030,2600,2600,2600,2600,0
20241008,170700,352160030,2600,2600,2600,2600,0
20241008,170600,352160030,2600,2600,2600,2600,0
20241008,170500,352160030,2600,2600,2600,2600,0
20241008,170400,352160030,2600,2600,2600,2600,0
20241008,170300,352160030,2600,2600,2600,2600,0
20241008,170200,352160030,2600,2600,2600,2600,0
20241008,170100,352160030,2600,2600,2600,2600,0
20241008,170000,352160030,2600,2600,2600,2600,0
20241008,165900,352160030,2600,2600,2600,2600,0
20241008,165800,352160030,2600,2600,2600,2600,0
20241008,165700,352160030,2600,2600,2600,2600,0
20241008,165600,352160030,2600,2600,2600,2600,0
20241008,165500,352160030,2600,2600,2600,2600,0
20241008,165400,352160030,2600,2600,2600,2600,0
20241008,165300,352160030,2600,2600,2600,2600,0
20241008,165200,352160030,2600,2600,2600,2600,0
20241008,165100,352160030,2600,2600,2600,2600,0
20241008,165000,352160030,2600,2600,2600,2600,0
20241008,164900,352160030,2600,2600,2600,2600,0
20241008,164800,352160030,2600,2600,2600,2600,0
20241008,164700,352160030,2600,2600,2600,2600,0
20241008,164600,352160030,2600,2600,2600,2600,0
20241008,164500,352160030,2600,2600,2600,2600,0
20241008,164400,352160030,2600,2600,2600,2600,0
20241008,164300,352160030,2600,2600,2600,2600,0
20241008,164200,352160030,2600,2600,2600,2600,0
20241008,164100,352160030,2600,2600,2600,2600,9547
20241008,164000,352160030,2600,2600,2600,2600,0
20241008,163900,352160030,2600,2600,2600,2600,0
20241008,163800,352160030,2600,2600,2600,2600,0
20241008,163700,352160030,2600,2600,2600,2600,0
20241008,163600,352160030,2600,2600,2600,2600,0
20241008,163500,352160030,2600,2600,2600,2600,0
20241008,163400,352160030,2600,2600,2600,2600,0
20241008,163300,352160030,2600,2600,2600,2600,0
20241008,163200,352160030,2600,2600,2600,2600,0
20241008,163100,352160030,2600,2600,2600,2600,0
20241008,163000,352160030,2600,2600,2600,2600,0
20241008,162900,352160030,2600,2600,2600,2600,0
20241008,162800,352160030,2600,2600,2600,2600,0
20241008,162700,352160030,2600,2600,2600,2600,0
20241008,162600,352160030,2600,2600,2600,2600,0
20241008,162500,352160030,2600,2600,2600,2600,0
20241008,162400,352160030,2600,2600,2600,2600,0
20241008,162300,352160030,2600,2600,2600,2600,0
20241008,162200,352160030,2600,2600,2600,2600,0
20241008,162100,352160030,2600,2600,2600,2600,0
20241008,162000,352160030,2600,2600,2600,2600,0
20241008,161900,352160030,2600,2600,2600,2600,0
20241008,161800,352160030,2600,2600,2600,2600,0
20241008,161700,352160030,2600,2600,2600,2600,0
20241008,161600,352160030,2600,2600,2600,2600,0
20241008,161500,352160030,2600,2600,2600,2600,0
20241008,161400,352160030,2600,2600,2600,2600,0
20241008,161300,352160030,2600,2600,2600,2600,0
20241008,161200,352160030,2600,2600,2600,2600,0
20241008,161100,352160030,2600,2600,2600,2600,9547
20241008,161000,352160030,2600,2600,2600,2600,0
20241008,160900,352160030,2600,2600,2600,2600,0
20241008,160800,352160030,2600,2600,2600,2600,0
20241008,160700,352160030,2600,2600,2600,2600,0
20241008,160600,352160030,2600,2600,2600,2600,0
20241008,160500,352160030,2600,2600,2600,2600,0
20241008,160400,352160030,2600,2600,2600,2600,0
20241008,160300,352160030,2600,2600,2600,2600,0
20241008,160200,352160030,2600,2600,2600,2600,0
20241008,160100,352160030,2600,2600,2600,2600,0
20241008,160000,352160030,2600,2600,2600,2600,0
20241008,155900,352160030,2600,2600,2600,2600,0
20241008,155800,352160030,2600,2600,2600,2600,0
20241008,155700,352160030,2600,2600,2600,2600,0
20241008,155600,352160030,2600,2600,2600,2600,0
20241008,155500,352160030,2600,2600,2600,2600,0
20241008,155400,352160030,2600,2600,2600,2600,0
20241008,155300,352160030,2600,2600,2600,2600,0
20241008,155200,352160030,2600,2600,2600,2600,0
20241008,155100,352160030,2600,2600,2600,2600,0
20241008,155000,352160030,2600,2600,2600,2600,0
20241008,154900,352160030,2600,2600,2600,2600,0
20241008,154800,352160030,2600,2600,2600,2600,0
20241008,154700,352160030,2600,2600,2600,2600,0
20241008,154600,352160030,2600,2600,2600,2600,0
20241008,154500,352160030,2600,2600,2600,2600,0
20241008,154400,352160030,2600,2600,2600,2600,0
20241008,154300,352160030,2600,2600,2600,2600,0
20241008,154200,352160030,2600,2600,2600,2600,0
20241008,154100,352160030,2600,2600,2600,2600,9547
20241008,154000,352160030,2600,2600,2600,2600,0
20241008,153900,352160030,2600,2600,2600,2600,0
20241008,153800,352160030,2600,2600,2600,2600,0
20241008,153700,352160030,2600,2600,2600,2600,0
20241008,153600,352160030,2600,2600,2600,2600,0
20241008,153500,352160030,2600,2600,2600,2600,0
20241008,153400,352160030,2600,2600,2600,2600,0
20241008,153300,352160030,2600,2600,2600,2600,0
20241008,153200,352160030,2600,2600,2600,2600,0
20241008,153100,352160030,2600,2600,2600,2600,0
20241008,153000,352160030,2600,2600,2600,2600,9547
20241008,152900,327337830,2610,2610,2610,2610,0
20241008,152800,327337830,2610,2610,2610,2610,0
20241008,152700,327337830,2610,2610,2610,2610,0
20241008,152600,327337830,2610,2610,2610,2610,0
20241008,152500,327337830,2610,2610,2610,2610,0
20241008,152400,327337830,2610,2610,2610,2610,0
20241008,152300,327337830,2610,2610,2610,2610,0
20241008,152200,327337830,2610,2610,2610,2610,0
20241008,152100,327337830,2610,2610,2610,2610,0
20241008,152000,327337830,2610,2610,2610,2610,0
20241008,151900,327337830,2610,2610,2610,2610,110
20241008,151800,327050730,2610,2615,2625,2610,1520
20241008,151700,323074020,2625,2625,2625,2625,111
20241008,151600,322782645,2625,2625,2625,2625,20
20241008,151500,322730145,2620,2630,2635,2590,43446
20241008,151400,209669525,2630,2630,2630,2630,1
20241008,151300,209666895,2615,2620,2635,2615,3400
20241008,151200,200717685,2620,2620,2620,2620,4
20241008,151100,200707205,2620,2620,2620,2620,0
20241008,151000,200707205,2620,2620,2620,2620,0
20241008,150900,200707205,2620,2620,2620,2620,1
20241008,150800,200704585,2620,2620,2620,2620,0
20241008,150700,200704585,2620,2620,2620,2620,0
20241008,150600,200704585,2620,2620,2620,2620,0
20241008,150500,200704585,2620,2620,2620,2620,0
20241008,150400,200704585,2620,2620,2620,2620,0
20241008,150300,200704585,2620,2620,2620,2620,0
20241008,150200,200704585,2620,2620,2620,2620,355
20241008,150100,199774485,2620,2620,2620,2620,1
20241008,150000,199771865,2620,2620,2620,2620,0
20241008,145900,199771865,2620,2620,2620,2620,0
20241008,145800,199771865,2620,2620,2620,2620,0
20241008,145700,199771865,2620,2610,2620,2610,11
20241008,145600,199743145,2610,2610,2610,2610,1000
20241008,145500,197133145,2620,2620,2620,2620,0
20241008,145400,197133145,2620,2620,2620,2620,0
20241008,145300,197133145,2620,2620,2620,2620,0
20241008,145200,197133145,2620,2620,2620,2620,0
20241008,145100,197133145,2620,2620,2620,2620,5
20241008,145000,197120045,2610,2610,2610,2610,0
20241008,144900,197120045,2610,2610,2610,2610,617
20241008,144800,195509675,2620,2620,2620,2620,0
20241008,144700,195509675,2620,2620,2620,2620,0
20241008,144600,195509675,2620,2620,2620,2620,0
20241008,144500,195509675,2620,2620,2620,2620,0
20241008,144400,195509675,2620,2620,2620,2620,0
20241008,144300,195509675,2620,2620,2620,2620,0
20241008,144200,195509675,2620,2620,2620,2620,0
20241008,144100,195509675,2620,2620,2620,2620,0
20241008,144000,195509675,2620,2620,2620,2620,0
20241008,143900,195509675,2620,2620,2620,2620,0
20241008,143800,195509675,2620,2620,2620,2620,35
20241008,143700,195417975,2620,2620,2620,2620,40
20241008,143600,195313175,2620,2620,2620,2620,0
20241008,143500,195313175,2620,2620,2620,2620,0
20241008,143400,195313175,2620,2620,2620,2620,0
20241008,143300,195313175,2620,2620,2620,2620,2
20241008,143200,195307935,2620,2620,2620,2620,0
20241008,143100,195307935,2620,2620,2620,2620,0
20241008,143000,195307935,2620,2620,2620,2620,0
20241008,142900,195307935,2620,2620,2620,2620,0
20241008,142800,195307935,2620,2620,2620,2620,13
20241008,142700,195273875,2610,2610,2610,2610,18
20241008,142600,195226895,2620,2620,2620,2620,0
20241008,142500,195226895,2620,2620,2620,2620,4
20241008,142400,195216415,2620,2620,2620,2620,0
20241008,142300,195216415,2620,2620,2620,2620,0
20241008,142200,195216415,2620,2620,2620,2620,11
20241008,142100,195187595,2610,2610,2610,2610,0
20241008,142000,195187595,2610,2615,2615,2610,1000
20241008,141900,192575045,2620,2620,2620,2620,0
20241008,141800,192575045,2620,2620,2620,2620,1
20241008,141700,192572425,2620,2620,2620,2620,0
20241008,141600,192572425,2620,2620,2620,2620,99
20241008,141500,192313045,2620,2620,2620,2620,1
20241008,141400,192310425,2625,2625,2625,2625,0
20241008,141300,192310425,2625,2620,2625,2620,21
20241008,141200,192255340,2620,2620,2620,2620,14
20241008,141100,192218660,2620,2620,2620,2620,8
20241008,141000,192197700,2625,2625,2625,2625,0
20241008,140900,192197700,2625,2625,2625,2625,0
20241008,140800,192197700,2625,2625,2625,2625,0
20241008,140700,192197700,2625,2625,2625,2625,0
20241008,140600,192197700,2625,2625,2625,2625,0
20241008,140500,192197700,2625,2625,2625,2625,11
20241008,140400,192168825,2620,2620,2620,2620,50
20241008,140300,192037825,2625,2625,2625,2625,0
20241008,140200,192037825,2625,2625,2625,2625,0
20241008,140100,192037825,2625,2625,2625,2625,0
20241008,140000,192037825,2625,2625,2625,2625,0
20241008,135900,192037825,2625,2625,2625,2625,0
20241008,135800,192037825,2625,2625,2625,2625,0
20241008,135700,192037825,2625,2625,2625,2625,0
20241008,135600,192037825,2625,2625,2625,2625,0
20241008,135500,192037825,2625,2625,2625,2625,0
20241008,135400,192037825,2625,2625,2625,2625,1
20241008,135300,192035200,2625,2625,2625,2625,0
20241008,135200,192035200,2625,2620,2625,2620,17
20241008,135100,191990600,2625,2625,2625,2625,0
20241008,135000,191990600,2625,2625,2625,2625,0
20241008,134900,191990600,2625,2625,2625,2625,14
20241008,134800,191953850,2620,2625,2625,2620,111
20241008,134700,191662975,2625,2625,2625,2625,0
20241008,134600,191662975,2625,2625,2625,2625,0
20241008,134500,191662975,2625,2625,2625,2625,0
20241008,134400,191662975,2625,2625,2625,2625,0
20241008,134300,191662975,2625,2625,2625,2625,0
20241008,134200,191662975,2625,2625,2625,2625,0
20241008,134100,191662975,2625,2625,2625,2625,0
20241008,134000,191662975,2625,2625,2625,2625,0
20241008,133900,191662975,2625,2625,2625,2625,0
20241008,133800,191662975,2625,2625,2625,2625,0
20241008,133700,191662975,2625,2625,2625,2625,0
20241008,133600,191662975,2625,2625,2625,2625,0
20241008,133500,191662975,2625,2625,2625,2625,0
20241008,133400,191662975,2625,2625,2625,2625,0
20241008,133300,191662975,2625,2625,2625,2625,30
20241008,133200,191584225,2625,2625,2625,2625,0
20241008,133100,191584225,2625,2625,2625,2625,0
20241008,133000,191584225,2625,2625,2625,2625,0
20241008,132900,191584225,2625,2625,2625,2625,0
20241008,132800,191584225,2625,2625,2625,2625,4
20241008,132700,191573725,2625,2625,2625,2625,0
20241008,132600,191573725,2625,2625,2625,2625,0
20241008,132500,191573725,2625,2625,2625,2625,0
20241008,132400,191573725,2625,2625,2625,2625,0
20241008,132300,191573725,2625,2625,2625,2625,1
20241008,132200,191571100,2615,2615,2615,2615,0
20241008,132100,191571100,2615,2615,2615,2615,10
20241008,132000,191544950,2625,2625,2625,2625,5
20241008,131900,191531825,2625,2625,2625,2625,0
20241008,131800,191531825,2625,2625,2625,2625,0
20241008,131700,191531825,2625,2625,2625,2625,0
20241008,131600,191531825,2625,2625,2625,2625,100
20241008,131500,191269325,2625,2625,2625,2625,0
20241008,131400,191269325,2625,2625,2625,2625,100
20241008,131300,191006825,2620,2620,2620,2620,0
20241008,131200,191006825,2620,2620,2620,2620,100
20241008,131100,190744825,2620,2620,2620,2620,5
20241008,131000,190731725,2620,2620,2620,2620,0
20241008,130900,190731725,2620,2625,2625,2620,2
20241008,130800,190726480,2625,2625,2625,2625,0
20241008,130700,190726480,2625,2625,2625,2625,1
20241008,130600,190723855,2625,2625,2625,2625,0
20241008,130500,190723855,2625,2625,2625,2625,0
20241008,130400,190723855,2625,2625,2625,2625,1
20241008,130300,190721230,2620,2620,2620,2620,0
20241008,130200,190721230,2620,2620,2620,2620,1
20241008,130100,190718610,2625,2625,2625,2625,0
20241008,130000,190718610,2625,2625,2625,2625,0
20241008,125900,190718610,2625,2625,2625,2625,0
20241008,125800,190718610,2625,2625,2625,2625,0
20241008,125700,190718610,2625,2625,2625,2625,0
20241008,125600,190718610,2625,2625,2625,2625,0
20241008,125500,190718610,2625,2625,2625,2625,10
20241008,125400,190692360,2625,2625,2625,2625,0
20241008,125300,190692360,2625,2625,2625,2625,0
20241008,125200,190692360,2625,2625,2625,2625,0
20241008,125100,190692360,2625,2620,2625,2620,8
20241008,125000,190671365,2620,2620,2620,2620,1
20241008,124900,190668745,2620,2615,2620,2615,1600
20241008,124800,186484740,2615,2615,2615,2615,0
20241008,124700,186484740,2615,2615,2615,2615,0
20241008,124600,186484740,2615,2615,2615,2615,0
20241008,124500,186484740,2615,2615,2615,2615,0
20241008,124400,186484740,2615,2610,2615,2610,2
20241008,124300,186479515,2610,2610,2610,2610,500
20241008,124200,185174515,2615,2615,2615,2615,10
20241008,124100,185148365,2615,2615,2615,2615,0
20241008,124000,185148365,2615,2615,2615,2615,0
20241008,123900,185148365,2615,2615,2615,2615,3
20241008,123800,185140520,2615,2615,2615,2615,0
20241008,123700,185140520,2615,2615,2615,2615,266
20241008,123600,184444930,2610,2610,2610,2610,0
20241008,123500,184444930,2610,2610,2610,2610,1
20241008,123400,184442320,2610,2610,2610,2610,0
20241008,123300,184442320,2610,2610,2610,2610,0
20241008,123200,184442320,2610,2610,2610,2610,404
20241008,123100,183387880,2615,2615,2615,2615,0
20241008,123000,183387880,2615,2615,2615,2615,0
20241008,122900,183387880,2615,2615,2615,2615,0
20241008,122800,183387880,2615,2615,2615,2615,0
20241008,122700,183387880,2615,2615,2615,2595,10850
20241008,122600,155155980,2615,2620,2620,2615,637
20241008,122500,153489640,2630,2630,2630,2630,81
20241008,122400,153276610,2630,2630,2630,2630,0
20241008,122300,153276610,2630,2630,2630,2630,5
20241008,122200,153263460,2630,2630,2630,2630,0
20241008,122100,153263460,2630,2630,2630,2630,0
20241008,122000,153263460,2630,2630,2630,2630,0
20241008,121900,153263460,2630,2620,2630,2620,2
20241008,121800,153258210,2625,2625,2625,2625,0
20241008,121700,153258210,2625,2625,2625,2625,0
20241008,121600,153258210,2625,2620,2625,2620,339
20241008,121500,152369995,2620,2620,2620,2620,87
20241008,121400,152142055,2630,2630,2630,2630,0
20241008,121300,152142055,2630,2630,2630,2630,0
20241008,121200,152142055,2630,2630,2630,2630,0
20241008,121100,152142055,2630,2630,2630,2610,156
20241008,121000,151734855,2605,2630,2630,2605,10653
20241008,120900,123870650,2630,2630,2630,2630,700
20241008,120800,122029650,2635,2635,2635,2635,0
20241008,120700,122029650,2635,2635,2635,2635,0
20241008,120600,122029650,2635,2635,2635,2635,0
20241008,120500,122029650,2635,2635,2635,2635,0
20241008,120400,122029650,2635,2635,2635,2635,0
20241008,120300,122029650,2635,2635,2635,2635,0
20241008,120200,122029650,2635,2635,2635,2635,0
20241008,120100,122029650,2635,2635,2635,2635,0
20241008,120000,122029650,2635,2635,2635,2635,0
20241008,115900,122029650,2635,2635,2635,2635,0
20241008,115800,122029650,2635,2635,2635,2635,1
20241008,115700,122027015,2630,2630,2630,2630,1800
20241008,115600,117293015,2640,2640,2640,2640,0
20241008,115500,117293015,2640,2640,2640,2640,0
20241008,115400,117293015,2640,2640,2640,2640,0
20241008,115300,117293015,2640,2635,2640,2635,983
20241008,115200,114702755,2635,2635,2635,2635,0
20241008,115100,114702755,2635,2635,2635,2635,0
20241008,115000,114702755,2635,2635,2635,2635,1
20241008,114900,114700120,2630,2630,2630,2630,182
20241008,114800,114221460,2630,2630,2630,2630,0
20241008,114700,114221460,2630,2630,2630,2630,0
20241008,114600,114221460,2630,2630,2630,2630,0
20241008,114500,114221460,2630,2630,2630,2630,0
20241008,114400,114221460,2630,2625,2630,2625,106
20241008,114300,113943180,2625,2625,2625,2625,788
20241008,114200,111874680,2630,2630,2630,2630,0
20241008,114100,111874680,2630,2630,2630,2630,0
20241008,114000,111874680,2630,2630,2630,2630,0
20241008,113900,111874680,2630,2630,2630,2630,0
20241008,113800,111874680,2630,2630,2630,2630,395
20241008,113700,110835830,2630,2630,2630,2630,0
20241008,113600,110835830,2630,2630,2630,2630,2
20241008,113500,110830570,2625,2630,2630,2625,801
20241008,113400,108727940,2630,2630,2630,2630,0
20241008,113300,108727940,2630,2630,2630,2630,0
20241008,113200,108727940,2630,2630,2630,2630,0
20241008,113100,108727940,2630,2630,2630,2630,0
20241008,113000,108727940,2630,2630,2630,2630,0
20241008,112900,108727940,2630,2630,2630,2630,0
20241008,112800,108727940,2630,2630,2630,2630,1
20241008,112700,108725310,2625,2625,2625,2625,0
20241008,112600,108725310,2625,2625,2625,2625,0
20241008,112500,108725310,2625,2625,2625,2625,0
20241008,112400,108725310,2625,2625,2625,2625,440
20241008,112300,107570310,2630,2630,2630,2630,76
20241008,112200,107370430,2625,2625,2625,2625,0
20241008,112100,107370430,2625,2625,2625,2625,1
20241008,112000,107367805,2630,2630,2630,2630,0
20241008,111900,107367805,2630,2630,2630,2630,0
20241008,111800,107367805,2630,2630,2630,2630,0
20241008,111700,107367805,2630,2620,2630,2620,473
20241008,111600,106128535,2630,2620,2630,2620,213
20241008,111500,105570465,2625,2625,2625,2625,60
20241008,111400,105412965,2630,2625,2630,2625,134
20241008,111300,105061145,2635,2635,2635,2635,0
20241008,111200,105061145,2635,2635,2635,2635,0
20241008,111100,105061145,2635,2635,2635,2635,0
20241008,111000,105061145,2635,2635,2635,2635,0
20241008,110900,105061145,2635,2635,2635,2635,0
20241008,110800,105061145,2635,2635,2635,2635,1
20241008,110700,105058510,2620,2620,2620,2620,64
20241008,110600,104890830,2635,2620,2635,2620,362
20241008,110500,103942375,2635,2635,2635,2635,0
20241008,110400,103942375,2635,2635,2635,2635,0
20241008,110300,103942375,2635,2635,2635,2635,0
20241008,110200,103942375,2635,2635,2635,2635,0
20241008,110100,103942375,2635,2635,2635,2635,0
20241008,110000,103942375,2635,2630,2635,2630,114
20241008,105900,103642485,2630,2630,2630,2630,0
20241008,105800,103642485,2630,2630,2630,2630,100
20241008,105700,103379485,2630,2630,2630,2630,3
20241008,105600,103371595,2615,2640,2640,2615,1508
20241008,105500,99424885,2615,2630,2630,2615,2500
20241008,105400,92875560,2640,2640,2640,2640,0
20241008,105300,92875560,2640,2630,2640,2625,1001
20241008,105200,90243435,2640,2640,2640,2640,1437
20241008,105100,86449755,2640,2640,2640,2640,714
20241008,105000,84564795,2640,2640,2640,2640,0
20241008,104900,84564795,2640,2640,2640,2640,0
20241008,104800,84564795,2640,2640,2640,2640,0
20241008,104700,84564795,2640,2640,2640,2640,0
20241008,104600,84564795,2640,2640,2640,2640,0
20241008,104500,84564795,2640,2640,2640,2640,0
20241008,104400,84564795,2640,2640,2640,2640,0
20241008,104300,84564795,2640,2640,2640,2640,0
20241008,104200,84564795,2640,2640,2640,2640,0
20241008,104100,84564795,2640,2640,2640,2640,0
20241008,104000,84564795,2640,2640,2640,2640,500
20241008,103900,83244795,2645,2645,2645,2645,0
20241008,103800,83244795,2645,2645,2645,2645,0
20241008,103700,83244795,2645,2645,2645,2645,0
20241008,103600,83244795,2645,2645,2645,2645,0
20241008,103500,83244795,2645,2635,2645,2635,603
20241008,103400,81655665,2640,2640,2640,2640,0
20241008,103300,81655665,2640,2635,2640,2635,601
20241008,103200,80072025,2640,2640,2640,2640,1
20241008,103100,80069385,2640,2655,2655,2640,1532
20241008,103000,76019890,2640,2640,2640,2640,800
20241008,102900,73907890,2655,2655,2655,2655,0
20241008,102800,73907890,2655,2655,2655,2655,0
20241008,102700,73907890,2655,2655,2655,2655,0
20241008,102600,73907890,2655,2655,2655,2655,0
20241008,102500,73907890,2655,2655,2655,2655,11
20241008,102400,73878685,2640,2640,2640,2640,188
20241008,102300,73382365,2655,2655,2655,2655,7
20241008,102200,73363780,2655,2655,2655,2655,0
20241008,102100,73363780,2655,2655,2655,2655,0
20241008,102000,73363780,2655,2655,2655,2655,0
20241008,101900,73363780,2655,2655,2655,2655,0
20241008,101800,73363780,2655,2655,2655,2655,0
20241008,101700,73363780,2655,2655,2655,2655,0
20241008,101600,73363780,2655,2655,2655,2655,0
20241008,101500,73363780,2655,2655,2655,2655,0
20241008,101400,73363780,2655,2655,2655,2655,1
20241008,101300,73361125,2655,2655,2655,2655,0
20241008,101200,73361125,2655,2655,2655,2655,10
20241008,101100,73334575,2655,2655,2655,2655,0
20241008,101000,73334575,2655,2655,2655,2655,0
20241008,100900,73334575,2655,2655,2655,2655,0
20241008,100800,73334575,2655,2655,2655,2655,0
20241008,100700,73334575,2655,2655,2655,2655,0
20241008,100600,73334575,2655,2655,2655,2655,1
20241008,100500,73331920,2655,2655,2655,2655,0
20241008,100400,73331920,2655,2655,2655,2655,0
20241008,100300,73331920,2655,2655,2655,2655,0
20241008,100200,73331920,2655,2655,2655,2655,21
20241008,100100,73276165,2655,2655,2655,2655,1
20241008,100000,73273510,2655,2655,2655,2655,0
20241008,095900,73273510,2655,2655,2655,2655,2
20241008,095800,73268200,2655,2635,2655,2635,179
20241008,095700,72796515,2660,2660,2660,2660,0
20241008,095600,72796515,2660,2660,2660,2660,0
20241008,095500,72796515,2660,2660,2660,2660,0
20241008,095400,72796515,2660,2660,2660,2660,0
20241008,095300,72796515,2660,2660,2660,2660,0
20241008,095200,72796515,2660,2650,2660,2640,1001
20241008,095100,70153745,2660,2660,2660,2660,0
20241008,095000,70153745,2660,2655,2660,2655,15
20241008,094900,70113855,2655,2655,2655,2655,420
20241008,094800,68998755,2660,2660,2660,2660,0
20241008,094700,68998755,2660,2645,2660,2645,46
20241008,094600,68876905,2640,2640,2640,2640,2177
20241008,094500,63129625,2645,2645,2645,2645,0
20241008,094400,63129625,2645,2645,2645,2645,0
20241008,094300,63129625,2645,2645,2645,2645,0
20241008,094200,63129625,2645,2645,2645,2645,0
20241008,094100,63129625,2645,2645,2645,2645,3
20241008,094000,63121690,2645,2640,2645,2640,9
20241008,093900,63097900,2645,2645,2645,2645,0
20241008,093800,63097900,2645,2645,2645,2645,0
20241008,093700,63097900,2645,2645,2645,2645,124
20241008,093600,62769920,2660,2660,2660,2660,0
20241008,093500,62769920,2660,2660,2660,2660,0
20241008,093400,62769920,2660,2660,2660,2660,0
20241008,093300,62769920,2660,2660,2660,2660,7
20241008,093200,62751300,2660,2660,2660,2660,3
20241008,093100,62743320,2645,2640,2645,2640,5839
20241008,093000,47322880,2640,2640,2640,2640,0
20241008,092900,47322880,2640,2645,2645,2640,2
20241008,092800,47317595,2645,2645,2645,2640,924
20241008,092700,44877715,2645,2645,2645,2645,13
20241008,092600,44843330,2650,2650,2650,2650,0
20241008,092500,44843330,2650,2650,2650,2650,0
20241008,092400,44843330,2650,2650,2650,2650,0
20241008,092300,44843330,2650,2650,2650,2650,0
20241008,092200,44843330,2650,2650,2650,2650,0
20241008,092100,44843330,2650,2650,2650,2650,0
20241008,092000,44843330,2650,2650,2650,2650,0
20241008,091900,44843330,2650,2650,2650,2650,0
20241008,091800,44843330,2650,2650,2650,2650,0
20241008,091700,44843330,2650,2650,2650,2650,257
20241008,091600,44162280,2660,2660,2660,2660,0
20241008,091500,44162280,2660,2660,2660,2660,0
20241008,091400,44162280,2660,2660,2660,2660,0
20241008,091300,44162280,2660,2660,2660,2660,0
20241008,091200,44162280,2660,2660,2660,2660,11
20241008,091100,44133020,2655,2640,2655,2640,5451
20241008,091000,29734880,2650,2650,2650,2650,0
20241008,090900,29734880,2650,2650,2650,2650,0
20241008,090800,29734880,2650,2650,2650,2650,0
20241008,090700,29734880,2650,2650,2650,2650,49
20241008,090600,29605030,2660,2660,2660,2660,0
20241008,090500,29605030,2660,2660,2660,2660,0
20241008,090400,29605030,2660,2660,2660,2660,0
20241008,090300,29605030,2660,2650,2660,2640,4280
20241008,090200,18266620,2660,2660,2660,2660,12
20241008,090100,18234700,2660,2660,2665,2660,2506
20241008,090000,11567380,2660,2645,2660,2645,4359