stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,193400,111041645,2525,2525,2525,2525,5803
20241017,193300,111041645,2525,2525,2525,2525,0
20241017,193200,111041645,2525,2525,2525,2525,0
20241017,193100,111041645,2525,2525,2525,2525,0
20241017,193000,111041645,2525,2525,2525,2525,0
20241017,192900,111041645,2525,2525,2525,2525,0
20241017,192800,111041645,2525,2525,2525,2525,0
20241017,192700,111041645,2525,2525,2525,2525,0
20241017,192600,111041645,2525,2525,2525,2525,0
20241017,192500,111041645,2525,2525,2525,2525,0
20241017,192400,111041645,2525,2525,2525,2525,0
20241017,192300,111041645,2525,2525,2525,2525,0
20241017,192200,111041645,2525,2525,2525,2525,0
20241017,192100,111041645,2525,2525,2525,2525,0
20241017,192000,111041645,2525,2525,2525,2525,0
20241017,191900,111041645,2525,2525,2525,2525,0
20241017,191800,111041645,2525,2525,2525,2525,0
20241017,191700,111041645,2525,2525,2525,2525,0
20241017,191600,111041645,2525,2525,2525,2525,0
20241017,191500,111041645,2525,2525,2525,2525,0
20241017,191400,111041645,2525,2525,2525,2525,0
20241017,191300,111041645,2525,2525,2525,2525,0
20241017,191200,111041645,2525,2525,2525,2525,0
20241017,191100,111041645,2525,2525,2525,2525,0
20241017,191000,111041645,2525,2525,2525,2525,0
20241017,190900,111041645,2525,2525,2525,2525,0
20241017,190800,111041645,2525,2525,2525,2525,0
20241017,190700,111041645,2525,2525,2525,2525,0
20241017,190600,111041645,2525,2525,2525,2525,0
20241017,190500,111041645,2525,2525,2525,2525,0
20241017,190400,111041645,2525,2525,2525,2525,5803
20241017,190300,111041645,2525,2525,2525,2525,0
20241017,190200,111041645,2525,2525,2525,2525,0
20241017,190100,111041645,2525,2525,2525,2525,0
20241017,190000,111041645,2525,2525,2525,2525,0
20241017,185900,111041645,2525,2525,2525,2525,0
20241017,185800,111041645,2525,2525,2525,2525,0
20241017,185700,111041645,2525,2525,2525,2525,0
20241017,185600,111041645,2525,2525,2525,2525,0
20241017,185500,111041645,2525,2525,2525,2525,0
20241017,185400,111041645,2525,2525,2525,2525,0
20241017,185300,111041645,2525,2525,2525,2525,0
20241017,185200,111041645,2525,2525,2525,2525,0
20241017,185100,111041645,2525,2525,2525,2525,0
20241017,185000,111041645,2525,2525,2525,2525,0
20241017,184900,111041645,2525,2525,2525,2525,0
20241017,184800,111041645,2525,2525,2525,2525,0
20241017,184700,111041645,2525,2525,2525,2525,0
20241017,184600,111041645,2525,2525,2525,2525,0
20241017,184500,111041645,2525,2525,2525,2525,0
20241017,184400,111041645,2525,2525,2525,2525,0
20241017,184300,111041645,2525,2525,2525,2525,0
20241017,184200,111041645,2525,2525,2525,2525,0
20241017,184100,111041645,2525,2525,2525,2525,0
20241017,184000,111041645,2525,2525,2525,2525,0
20241017,183900,111041645,2525,2525,2525,2525,0
20241017,183800,111041645,2525,2525,2525,2525,0
20241017,183700,111041645,2525,2525,2525,2525,0
20241017,183600,111041645,2525,2525,2525,2525,0
20241017,183500,111041645,2525,2525,2525,2525,0
20241017,183400,111041645,2525,2525,2525,2525,5803
20241017,183300,111041645,2525,2525,2525,2525,0
20241017,183200,111041645,2525,2525,2525,2525,0
20241017,183100,111041645,2525,2525,2525,2525,0
20241017,183000,111041645,2525,2525,2525,2525,0
20241017,182900,111041645,2525,2525,2525,2525,0
20241017,182800,111041645,2525,2525,2525,2525,0
20241017,182700,111041645,2525,2525,2525,2525,0
20241017,182600,111041645,2525,2525,2525,2525,0
20241017,182500,111041645,2525,2525,2525,2525,0
20241017,182400,111041645,2525,2525,2525,2525,0
20241017,182300,111041645,2525,2525,2525,2525,0
20241017,182200,111041645,2525,2525,2525,2525,0
20241017,182100,111041645,2525,2525,2525,2525,0
20241017,182000,111041645,2525,2525,2525,2525,0
20241017,181900,111041645,2525,2525,2525,2525,0
20241017,181800,111041645,2525,2525,2525,2525,0
20241017,181700,111041645,2525,2525,2525,2525,0
20241017,181600,111041645,2525,2525,2525,2525,0
20241017,181500,111041645,2525,2525,2525,2525,0
20241017,181400,111041645,2525,2525,2525,2525,0
20241017,181300,111041645,2525,2525,2525,2525,0
20241017,181200,111041645,2525,2525,2525,2525,0
20241017,181100,111041645,2525,2525,2525,2525,0
20241017,181000,111041645,2525,2525,2525,2525,0
20241017,180900,111041645,2525,2525,2525,2525,0
20241017,180800,111041645,2525,2525,2525,2525,0
20241017,180700,111041645,2525,2525,2525,2525,0
20241017,180600,111041645,2525,2525,2525,2525,0
20241017,180500,111041645,2525,2525,2525,2525,0
20241017,180400,111041645,2525,2525,2525,2525,5803
20241017,180300,111041645,2525,2525,2525,2525,0
20241017,180200,111041645,2525,2525,2525,2525,0
20241017,180100,111041645,2525,2525,2525,2525,0
20241017,180000,111041645,2525,2525,2525,2525,0
20241017,175900,111041645,2525,2525,2525,2525,0
20241017,175800,111041645,2525,2525,2525,2525,0
20241017,175700,111041645,2525,2525,2525,2525,0
20241017,175600,111041645,2525,2525,2525,2525,0
20241017,175500,111041645,2525,2525,2525,2525,0
20241017,175400,111041645,2525,2525,2525,2525,0
20241017,175300,111041645,2525,2525,2525,2525,0
20241017,175200,111041645,2525,2525,2525,2525,0
20241017,175100,111041645,2525,2525,2525,2525,0
20241017,175000,111041645,2525,2525,2525,2525,0
20241017,174900,111041645,2525,2525,2525,2525,0
20241017,174800,111041645,2525,2525,2525,2525,0
20241017,174700,111041645,2525,2525,2525,2525,0
20241017,174600,111041645,2525,2525,2525,2525,0
20241017,174500,111041645,2525,2525,2525,2525,0
20241017,174400,111041645,2525,2525,2525,2525,0
20241017,174300,111041645,2525,2525,2525,2525,0
20241017,174200,111041645,2525,2525,2525,2525,0
20241017,174100,111041645,2525,2525,2525,2525,0
20241017,174000,111041645,2525,2525,2525,2525,0
20241017,173900,111041645,2525,2525,2525,2525,0
20241017,173800,111041645,2525,2525,2525,2525,0
20241017,173700,111041645,2525,2525,2525,2525,0
20241017,173600,111041645,2525,2525,2525,2525,0
20241017,173500,111041645,2525,2525,2525,2525,0
20241017,173400,111041645,2525,2525,2525,2525,5803
20241017,173300,111041645,2525,2525,2525,2525,0
20241017,173200,111041645,2525,2525,2525,2525,0
20241017,173100,111041645,2525,2525,2525,2525,0
20241017,173000,111041645,2525,2525,2525,2525,0
20241017,172900,111041645,2525,2525,2525,2525,0
20241017,172800,111041645,2525,2525,2525,2525,0
20241017,172700,111041645,2525,2525,2525,2525,0
20241017,172600,111041645,2525,2525,2525,2525,0
20241017,172500,111041645,2525,2525,2525,2525,0
20241017,172400,111041645,2525,2525,2525,2525,0
20241017,172300,111041645,2525,2525,2525,2525,0
20241017,172200,111041645,2525,2525,2525,2525,0
20241017,172100,111041645,2525,2525,2525,2525,0
20241017,172000,111041645,2525,2525,2525,2525,0
20241017,171900,111041645,2525,2525,2525,2525,0
20241017,171800,111041645,2525,2525,2525,2525,0
20241017,171700,111041645,2525,2525,2525,2525,0
20241017,171600,111041645,2525,2525,2525,2525,0
20241017,171500,111041645,2525,2525,2525,2525,0
20241017,171400,111041645,2525,2525,2525,2525,0
20241017,171300,111041645,2525,2525,2525,2525,0
20241017,171200,111041645,2525,2525,2525,2525,0
20241017,171100,111041645,2525,2525,2525,2525,0
20241017,171000,111041645,2525,2525,2525,2525,0
20241017,170900,111041645,2525,2525,2525,2525,0
20241017,170800,111041645,2525,2525,2525,2525,0
20241017,170700,111041645,2525,2525,2525,2525,0
20241017,170600,111041645,2525,2525,2525,2525,0
20241017,170500,111041645,2525,2525,2525,2525,0
20241017,170400,111041645,2525,2525,2525,2525,5803
20241017,170300,111041645,2525,2525,2525,2525,0
20241017,170200,111041645,2525,2525,2525,2525,0
20241017,170100,111041645,2525,2525,2525,2525,0
20241017,170000,111041645,2525,2525,2525,2525,0
20241017,165900,111041645,2525,2525,2525,2525,0
20241017,165800,111041645,2525,2525,2525,2525,0
20241017,165700,111041645,2525,2525,2525,2525,0
20241017,165600,111041645,2525,2525,2525,2525,0
20241017,165500,111041645,2525,2525,2525,2525,0
20241017,165400,111041645,2525,2525,2525,2525,0
20241017,165300,111041645,2525,2525,2525,2525,0
20241017,165200,111041645,2525,2525,2525,2525,0
20241017,165100,111041645,2525,2525,2525,2525,0
20241017,165000,111041645,2525,2525,2525,2525,0
20241017,164900,111041645,2525,2525,2525,2525,0
20241017,164800,111041645,2525,2525,2525,2525,0
20241017,164700,111041645,2525,2525,2525,2525,0
20241017,164600,111041645,2525,2525,2525,2525,0
20241017,164500,111041645,2525,2525,2525,2525,0
20241017,164400,111041645,2525,2525,2525,2525,0
20241017,164300,111041645,2525,2525,2525,2525,0
20241017,164200,111041645,2525,2525,2525,2525,0
20241017,164100,111041645,2525,2525,2525,2525,0
20241017,164000,111041645,2525,2525,2525,2525,0
20241017,163900,111041645,2525,2525,2525,2525,0
20241017,163800,111041645,2525,2525,2525,2525,0
20241017,163700,111041645,2525,2525,2525,2525,0
20241017,163600,111041645,2525,2525,2525,2525,0
20241017,163500,111041645,2525,2525,2525,2525,0
20241017,163400,111041645,2525,2525,2525,2525,5803
20241017,163300,111041645,2525,2525,2525,2525,0
20241017,163200,111041645,2525,2525,2525,2525,0
20241017,163100,111041645,2525,2525,2525,2525,0
20241017,163000,111041645,2525,2525,2525,2525,0
20241017,162900,111041645,2525,2525,2525,2525,0
20241017,162800,111041645,2525,2525,2525,2525,0
20241017,162700,111041645,2525,2525,2525,2525,0
20241017,162600,111041645,2525,2525,2525,2525,0
20241017,162500,111041645,2525,2525,2525,2525,0
20241017,162400,111041645,2525,2525,2525,2525,0
20241017,162300,111041645,2525,2525,2525,2525,0
20241017,162200,111041645,2525,2525,2525,2525,0
20241017,162100,111041645,2525,2525,2525,2525,0
20241017,162000,111041645,2525,2525,2525,2525,0
20241017,161900,111041645,2525,2525,2525,2525,0
20241017,161800,111041645,2525,2525,2525,2525,0
20241017,161700,111041645,2525,2525,2525,2525,0
20241017,161600,111041645,2525,2525,2525,2525,0
20241017,161500,111041645,2525,2525,2525,2525,0
20241017,161400,111041645,2525,2525,2525,2525,0
20241017,161300,111041645,2525,2525,2525,2525,0
20241017,161200,111041645,2525,2525,2525,2525,0
20241017,161100,111041645,2525,2525,2525,2525,0
20241017,161000,111041645,2525,2525,2525,2525,0
20241017,160900,111041645,2525,2525,2525,2525,0
20241017,160800,111041645,2525,2525,2525,2525,0
20241017,160700,111041645,2525,2525,2525,2525,0
20241017,160600,111041645,2525,2525,2525,2525,0
20241017,160500,111041645,2525,2525,2525,2525,0
20241017,160400,111041645,2525,2525,2525,2525,5803
20241017,160300,111041645,2525,2525,2525,2525,0
20241017,160200,111041645,2525,2525,2525,2525,0
20241017,160100,111041645,2525,2525,2525,2525,0
20241017,160000,111041645,2525,2525,2525,2525,0
20241017,155900,111041645,2525,2525,2525,2525,0
20241017,155800,111041645,2525,2525,2525,2525,0
20241017,155700,111041645,2525,2525,2525,2525,0
20241017,155600,111041645,2525,2525,2525,2525,0
20241017,155500,111041645,2525,2525,2525,2525,0
20241017,155400,111041645,2525,2525,2525,2525,0
20241017,155300,111041645,2525,2525,2525,2525,0
20241017,155200,111041645,2525,2525,2525,2525,0
20241017,155100,111041645,2525,2525,2525,2525,0
20241017,155000,111041645,2525,2525,2525,2525,0
20241017,154900,111041645,2525,2525,2525,2525,0
20241017,154800,111041645,2525,2525,2525,2525,0
20241017,154700,111041645,2525,2525,2525,2525,0
20241017,154600,111041645,2525,2525,2525,2525,0
20241017,154500,111041645,2525,2525,2525,2525,0
20241017,154400,111041645,2525,2525,2525,2525,0
20241017,154300,111041645,2525,2525,2525,2525,0
20241017,154200,111041645,2525,2525,2525,2525,0
20241017,154100,111041645,2525,2525,2525,2525,0
20241017,154000,111041645,2525,2525,2525,2525,0
20241017,153900,111041645,2525,2525,2525,2525,0
20241017,153800,111041645,2525,2525,2525,2525,0
20241017,153700,111041645,2525,2525,2525,2525,0
20241017,153600,111041645,2525,2525,2525,2525,0
20241017,153500,111041645,2525,2525,2525,2525,0
20241017,153400,111041645,2525,2525,2525,2525,5803
20241017,153300,111041645,2525,2525,2525,2525,0
20241017,153200,111041645,2525,2525,2525,2525,0
20241017,153100,111041645,2525,2525,2525,2525,0
20241017,153000,111041645,2525,2525,2525,2525,5803
20241017,152900,96389070,2525,2525,2525,2525,0
20241017,152800,96389070,2525,2525,2525,2525,0
20241017,152700,96389070,2525,2525,2525,2525,0
20241017,152600,96389070,2525,2525,2525,2525,0
20241017,152500,96389070,2525,2525,2525,2525,0
20241017,152400,96389070,2525,2525,2525,2525,0
20241017,152300,96389070,2525,2525,2525,2525,0
20241017,152200,96389070,2525,2525,2525,2525,0
20241017,152100,96389070,2525,2525,2525,2525,0
20241017,152000,96389070,2525,2525,2525,2525,0
20241017,151900,96389070,2525,2530,2540,2525,1079
20241017,151800,93655000,2535,2535,2535,2535,0
20241017,151700,93655000,2535,2535,2535,2535,0
20241017,151600,93655000,2535,2525,2535,2525,33
20241017,151500,93571645,2535,2535,2535,2535,0
20241017,151400,93571645,2535,2535,2535,2535,0
20241017,151300,93571645,2535,2525,2535,2525,297
20241017,151200,92821690,2535,2535,2535,2535,0
20241017,151100,92821690,2535,2535,2535,2535,0
20241017,151000,92821690,2535,2530,2535,2530,17
20241017,150900,92778665,2540,2540,2540,2540,0
20241017,150800,92778665,2540,2540,2540,2540,3
20241017,150700,92771045,2540,2530,2540,2530,127
20241017,150600,92449685,2525,2525,2525,2525,3310
20241017,150500,84091935,2530,2530,2530,2530,0
20241017,150400,84091935,2530,2530,2530,2530,380
20241017,150300,83130535,2535,2530,2535,2530,110
20241017,150200,82852220,2530,2535,2535,2530,510
20241017,150100,81561870,2535,2535,2535,2535,0
20241017,150000,81561870,2535,2535,2535,2535,1
20241017,145900,81559335,2525,2525,2525,2525,320
20241017,145800,80751335,2535,2535,2535,2535,1
20241017,145700,80748800,2530,2530,2530,2530,471
20241017,145600,79557170,2530,2535,2535,2530,18
20241017,145500,79511580,2535,2535,2535,2535,0
20241017,145400,79511580,2535,2535,2535,2535,1
20241017,145300,79509045,2540,2540,2540,2540,0
20241017,145200,79509045,2540,2540,2540,2540,50
20241017,145100,79382045,2540,2540,2540,2540,0
20241017,145000,79382045,2540,2540,2540,2540,0
20241017,144900,79382045,2540,2540,2540,2540,0
20241017,144800,79382045,2540,2540,2540,2540,0
20241017,144700,79382045,2540,2540,2540,2540,0
20241017,144600,79382045,2540,2540,2540,2540,0
20241017,144500,79382045,2540,2540,2540,2540,0
20241017,144400,79382045,2540,2535,2540,2520,3202
20241017,144300,71304180,2540,2540,2540,2540,1
20241017,144200,71301640,2535,2535,2535,2535,0
20241017,144100,71301640,2535,2535,2535,2535,0
20241017,144000,71301640,2535,2535,2535,2535,195
20241017,143900,70807315,2540,2540,2540,2540,0
20241017,143800,70807315,2540,2540,2540,2540,5
20241017,143700,70794615,2535,2535,2540,2535,71
20241017,143600,70614625,2540,2540,2540,2540,0
20241017,143500,70614625,2540,2540,2540,2540,400
20241017,143400,69598625,2540,2540,2540,2540,0
20241017,143300,69598625,2540,2540,2540,2540,1
20241017,143200,69596085,2535,2540,2540,2535,938
20241017,143100,67216255,2540,2540,2540,2540,0
20241017,143000,67216255,2540,2540,2540,2540,0
20241017,142900,67216255,2540,2540,2540,2540,0
20241017,142800,67216255,2540,2540,2540,2540,0
20241017,142700,67216255,2540,2540,2540,2540,0
20241017,142600,67216255,2540,2540,2540,2540,0
20241017,142500,67216255,2540,2540,2540,2540,0
20241017,142400,67216255,2540,2540,2540,2540,0
20241017,142300,67216255,2540,2540,2540,2540,380
20241017,142200,66251055,2540,2540,2540,2540,0
20241017,142100,66251055,2540,2540,2540,2540,0
20241017,142000,66251055,2540,2540,2540,2540,0
20241017,141900,66251055,2540,2540,2540,2540,0
20241017,141800,66251055,2540,2540,2540,2540,5
20241017,141700,66238355,2535,2535,2535,2535,400
20241017,141600,65224355,2540,2540,2540,2540,400
20241017,141500,64208355,2540,2540,2540,2540,4
20241017,141400,64198195,2540,2540,2540,2540,3
20241017,141300,64190575,2545,2545,2545,2545,0
20241017,141200,64190575,2545,2545,2545,2545,0
20241017,141100,64190575,2545,2545,2545,2545,0
20241017,141000,64190575,2545,2540,2545,2540,51
20241017,140900,64061010,2535,2535,2535,2535,0
20241017,140800,64061010,2535,2535,2535,2535,316
20241017,140700,63259950,2545,2545,2545,2545,0
20241017,140600,63259950,2545,2545,2545,2545,3
20241017,140500,63252315,2535,2535,2535,2535,244
20241017,140400,62633775,2540,2540,2540,2540,0
20241017,140300,62633775,2540,2540,2540,2540,0
20241017,140200,62633775,2540,2540,2540,2540,39
20241017,140100,62534715,2550,2550,2550,2550,0
20241017,140000,62534715,2550,2550,2550,2550,0
20241017,135900,62534715,2550,2550,2550,2550,0
20241017,135800,62534715,2550,2550,2550,2550,0
20241017,135700,62534715,2550,2550,2550,2550,0
20241017,135600,62534715,2550,2550,2550,2550,0
20241017,135500,62534715,2550,2550,2550,2550,0
20241017,135400,62534715,2550,2550,2550,2550,0
20241017,135300,62534715,2550,2550,2550,2550,0
20241017,135200,62534715,2550,2550,2550,2550,0
20241017,135100,62534715,2550,2550,2550,2550,0
20241017,135000,62534715,2550,2550,2550,2550,0
20241017,134900,62534715,2550,2550,2550,2550,0
20241017,134800,62534715,2550,2550,2550,2550,0
20241017,134700,62534715,2550,2550,2550,2550,0
20241017,134600,62534715,2550,2550,2550,2550,0
20241017,134500,62534715,2550,2550,2550,2550,0
20241017,134400,62534715,2550,2550,2550,2550,0
20241017,134300,62534715,2550,2550,2550,2550,0
20241017,134200,62534715,2550,2550,2550,2550,0
20241017,134100,62534715,2550,2550,2550,2550,0
20241017,134000,62534715,2550,2550,2550,2550,0
20241017,133900,62534715,2550,2550,2550,2550,0
20241017,133800,62534715,2550,2550,2550,2550,0
20241017,133700,62534715,2550,2550,2550,2550,0
20241017,133600,62534715,2550,2550,2550,2550,0
20241017,133500,62534715,2550,2550,2550,2550,3
20241017,133400,62527065,2540,2540,2540,2540,0
20241017,133300,62527065,2540,2540,2540,2540,0
20241017,133200,62527065,2540,2540,2540,2540,492
20241017,133100,61277385,2550,2550,2550,2550,0
20241017,133000,61277385,2550,2550,2550,2550,0
20241017,132900,61277385,2550,2550,2550,2550,0
20241017,132800,61277385,2550,2550,2550,2550,0
20241017,132700,61277385,2550,2550,2550,2550,0
20241017,132600,61277385,2550,2550,2550,2550,0
20241017,132500,61277385,2550,2550,2550,2550,3
20241017,132400,61269735,2540,2540,2540,2540,54
20241017,132300,61132575,2550,2545,2550,2545,1325
20241017,132200,57753830,2540,2540,2540,2540,0
20241017,132100,57753830,2540,2540,2540,2540,0
20241017,132000,57753830,2540,2540,2540,2540,318
20241017,131900,56946110,2545,2545,2545,2545,1
20241017,131800,56943565,2550,2550,2550,2550,59
20241017,131700,56793115,2555,2555,2555,2555,0
20241017,131600,56793115,2555,2555,2555,2555,0
20241017,131500,56793115,2555,2555,2555,2555,0
20241017,131400,56793115,2555,2555,2555,2555,0
20241017,131300,56793115,2555,2555,2555,2555,0
20241017,131200,56793115,2555,2555,2555,2555,0
20241017,131100,56793115,2555,2555,2555,2555,0
20241017,131000,56793115,2555,2555,2555,2555,0
20241017,130900,56793115,2555,2555,2555,2555,0
20241017,130800,56793115,2555,2555,2555,2555,0
20241017,130700,56793115,2555,2555,2555,2555,0
20241017,130600,56793115,2555,2555,2555,2555,0
20241017,130500,56793115,2555,2555,2555,2555,0
20241017,130400,56793115,2555,2555,2555,2555,0
20241017,130300,56793115,2555,2555,2555,2555,0
20241017,130200,56793115,2555,2555,2555,2555,0
20241017,130100,56793115,2555,2555,2555,2555,0
20241017,130000,56793115,2555,2555,2555,2555,0
20241017,125900,56793115,2555,2555,2555,2555,0
20241017,125800,56793115,2555,2555,2555,2555,0
20241017,125700,56793115,2555,2555,2555,2555,0
20241017,125600,56793115,2555,2555,2555,2555,0
20241017,125500,56793115,2555,2555,2555,2555,0
20241017,125400,56793115,2555,2555,2555,2555,0
20241017,125300,56793115,2555,2555,2555,2555,49
20241017,125200,56667920,2555,2555,2555,2555,0
20241017,125100,56667920,2555,2555,2555,2555,7
20241017,125000,56650035,2550,2550,2550,2550,2000
20241017,124900,51550035,2550,2550,2550,2550,0
20241017,124800,51550035,2550,2550,2550,2550,0
20241017,124700,51550035,2550,2550,2550,2550,11
20241017,124600,51521985,2545,2545,2545,2545,299
20241017,124500,50761030,2550,2550,2550,2550,30
20241017,124400,50684530,2550,2550,2550,2550,0
20241017,124300,50684530,2550,2550,2550,2550,0
20241017,124200,50684530,2550,2550,2550,2550,0
20241017,124100,50684530,2550,2550,2550,2550,27
20241017,124000,50615680,2555,2555,2555,2555,0
20241017,123900,50615680,2555,2555,2555,2555,0
20241017,123800,50615680,2555,2555,2555,2555,0
20241017,123700,50615680,2555,2555,2555,2555,0
20241017,123600,50615680,2555,2555,2555,2555,0
20241017,123500,50615680,2555,2555,2555,2555,0
20241017,123400,50615680,2555,2555,2555,2555,0
20241017,123300,50615680,2555,2555,2555,2555,0
20241017,123200,50615680,2555,2555,2555,2555,5
20241017,123100,50602905,2550,2550,2550,2550,53
20241017,123000,50467755,2550,2550,2550,2550,2
20241017,122900,50462655,2550,2550,2550,2550,0
20241017,122800,50462655,2550,2550,2550,2550,0
20241017,122700,50462655,2550,2550,2550,2550,0
20241017,122600,50462655,2550,2550,2550,2550,0
20241017,122500,50462655,2550,2550,2550,2550,300
20241017,122400,49697655,2550,2550,2550,2550,0
20241017,122300,49697655,2550,2550,2550,2550,0
20241017,122200,49697655,2550,2550,2550,2550,0
20241017,122100,49697655,2550,2550,2550,2550,0
20241017,122000,49697655,2550,2550,2550,2550,0
20241017,121900,49697655,2550,2545,2550,2545,362
20241017,121800,48774715,2550,2550,2550,2550,0
20241017,121700,48774715,2550,2550,2550,2550,0
20241017,121600,48774715,2550,2550,2550,2550,0
20241017,121500,48774715,2550,2550,2550,2550,0
20241017,121400,48774715,2550,2550,2550,2550,0
20241017,121300,48774715,2550,2550,2550,2550,0
20241017,121200,48774715,2550,2550,2550,2550,320
20241017,121100,47958715,2555,2555,2555,2555,0
20241017,121000,47958715,2555,2555,2555,2555,0
20241017,120900,47958715,2555,2555,2555,2555,0
20241017,120800,47958715,2555,2555,2555,2555,0
20241017,120700,47958715,2555,2555,2555,2555,0
20241017,120600,47958715,2555,2555,2555,2555,0
20241017,120500,47958715,2555,2555,2555,2555,0
20241017,120400,47958715,2555,2555,2555,2555,0
20241017,120300,47958715,2555,2555,2555,2555,0
20241017,120200,47958715,2555,2555,2555,2555,0
20241017,120100,47958715,2555,2555,2555,2555,0
20241017,120000,47958715,2555,2555,2555,2555,0
20241017,115900,47958715,2555,2555,2555,2555,0
20241017,115800,47958715,2555,2555,2555,2555,0
20241017,115700,47958715,2555,2555,2555,2555,10
20241017,115600,47933165,2545,2545,2545,2545,672
20241017,115500,46222925,2555,2555,2555,2555,0
20241017,115400,46222925,2555,2555,2555,2555,0
20241017,115300,46222925,2555,2555,2555,2555,0
20241017,115200,46222925,2555,2555,2555,2555,0
20241017,115100,46222925,2555,2555,2555,2555,0
20241017,115000,46222925,2555,2555,2555,2555,0
20241017,114900,46222925,2555,2555,2555,2545,568
20241017,114800,44777235,2555,2555,2555,2555,400
20241017,114700,43755235,2555,2555,2555,2555,500
20241017,114600,42477735,2555,2555,2555,2555,0
20241017,114500,42477735,2555,2555,2555,2555,100
20241017,114400,42222235,2555,2555,2555,2555,0
20241017,114300,42222235,2555,2555,2555,2555,0
20241017,114200,42222235,2555,2555,2555,2555,0
20241017,114100,42222235,2555,2555,2555,2555,0
20241017,114000,42222235,2555,2555,2555,2555,0
20241017,113900,42222235,2555,2550,2555,2550,400
20241017,113800,41202060,2540,2540,2540,2540,2
20241017,113700,41196980,2550,2550,2550,2550,0
20241017,113600,41196980,2550,2550,2550,2550,0
20241017,113500,41196980,2550,2550,2550,2550,0
20241017,113400,41196980,2550,2550,2550,2550,0
20241017,113300,41196980,2550,2550,2550,2550,0
20241017,113200,41196980,2550,2550,2550,2550,117
20241017,113100,40898630,2550,2550,2550,2550,0
20241017,113000,40898630,2550,2550,2550,2550,0
20241017,112900,40898630,2550,2550,2550,2550,0
20241017,112800,40898630,2550,2550,2550,2550,3
20241017,112700,40890980,2540,2540,2540,2540,1
20241017,112600,40888440,2545,2545,2545,2545,0
20241017,112500,40888440,2545,2545,2545,2545,0
20241017,112400,40888440,2545,2545,2545,2545,0
20241017,112300,40888440,2545,2545,2545,2545,94
20241017,112200,40649210,2545,2545,2545,2545,0
20241017,112100,40649210,2545,2540,2545,2540,4
20241017,112000,40639035,2545,2545,2545,2545,0
20241017,111900,40639035,2545,2545,2545,2545,0
20241017,111800,40639035,2545,2545,2545,2545,0
20241017,111700,40639035,2545,2545,2545,2545,0
20241017,111600,40639035,2545,2545,2545,2545,1
20241017,111500,40636490,2540,2540,2540,2540,0
20241017,111400,40636490,2540,2545,2545,2540,51
20241017,111300,40506945,2545,2545,2545,2545,0
20241017,111200,40506945,2545,2545,2545,2545,1
20241017,111100,40504400,2545,2545,2545,2545,0
20241017,111000,40504400,2545,2545,2545,2545,0
20241017,110900,40504400,2545,2545,2545,2545,0
20241017,110800,40504400,2545,2545,2545,2545,0
20241017,110700,40504400,2545,2545,2545,2545,320
20241017,110600,39690000,2545,2545,2545,2545,0
20241017,110500,39690000,2545,2545,2545,2545,0
20241017,110400,39690000,2545,2545,2545,2545,0
20241017,110300,39690000,2545,2545,2545,2545,0
20241017,110200,39690000,2545,2545,2545,2545,0
20241017,110100,39690000,2545,2545,2545,2545,0
20241017,110000,39690000,2545,2545,2545,2545,0
20241017,105900,39690000,2545,2545,2545,2545,30
20241017,105800,39613650,2545,2545,2545,2545,0
20241017,105700,39613650,2545,2545,2545,2545,0
20241017,105600,39613650,2545,2545,2545,2545,10
20241017,105500,39588200,2545,2545,2545,2545,13
20241017,105400,39555115,2545,2545,2545,2545,3
20241017,105300,39547480,2535,2535,2535,2535,50
20241017,105200,39420730,2545,2545,2545,2545,0
20241017,105100,39420730,2545,2545,2545,2545,0
20241017,105000,39420730,2545,2545,2545,2545,0
20241017,104900,39420730,2545,2545,2545,2545,0
20241017,104800,39420730,2545,2545,2545,2545,0
20241017,104700,39420730,2545,2545,2545,2545,0
20241017,104600,39420730,2545,2545,2545,2545,0
20241017,104500,39420730,2545,2545,2545,2545,0
20241017,104400,39420730,2545,2535,2545,2535,103
20241017,104300,39159595,2545,2545,2545,2545,0
20241017,104200,39159595,2545,2545,2545,2545,0
20241017,104100,39159595,2545,2545,2545,2545,4
20241017,104000,39149415,2545,2545,2545,2545,560
20241017,103900,37724215,2545,2545,2545,2545,1
20241017,103800,37721670,2545,2545,2545,2545,0
20241017,103700,37721670,2545,2545,2545,2545,0
20241017,103600,37721670,2545,2545,2545,2545,0
20241017,103500,37721670,2545,2545,2545,2545,0
20241017,103400,37721670,2545,2535,2545,2535,4
20241017,103300,37711500,2545,2545,2545,2545,0
20241017,103200,37711500,2545,2545,2545,2545,0
20241017,103100,37711500,2545,2545,2545,2545,0
20241017,103000,37711500,2545,2545,2545,2545,0
20241017,102900,37711500,2545,2545,2545,2545,0
20241017,102800,37711500,2545,2545,2545,2545,10
20241017,102700,37686050,2545,2545,2545,2545,0
20241017,102600,37686050,2545,2545,2545,2545,0
20241017,102500,37686050,2545,2545,2545,2545,2
20241017,102400,37680960,2545,2545,2545,2545,0
20241017,102300,37680960,2545,2545,2545,2545,0
20241017,102200,37680960,2545,2545,2545,2545,54
20241017,102100,37543530,2545,2535,2545,2535,59
20241017,102000,37393915,2540,2540,2540,2540,958
20241017,101900,34960595,2545,2545,2545,2545,0
20241017,101800,34960595,2545,2545,2545,2545,0
20241017,101700,34960595,2545,2545,2545,2545,0
20241017,101600,34960595,2545,2545,2545,2545,40
20241017,101500,34858795,2545,2545,2545,2545,0
20241017,101400,34858795,2545,2545,2545,2545,0
20241017,101300,34858795,2545,2540,2545,2540,280
20241017,101200,34147580,2545,2545,2545,2545,0
20241017,101100,34147580,2545,2545,2545,2545,0
20241017,101000,34147580,2545,2545,2545,2545,0
20241017,100900,34147580,2545,2545,2545,2545,0
20241017,100800,34147580,2545,2545,2545,2545,0
20241017,100700,34147580,2545,2545,2545,2545,27
20241017,100600,34078865,2545,2545,2545,2545,1
20241017,100500,34076320,2545,2545,2545,2545,0
20241017,100400,34076320,2545,2545,2545,2545,0
20241017,100300,34076320,2545,2545,2545,2545,0
20241017,100200,34076320,2545,2545,2545,2545,31
20241017,100100,33997425,2545,2545,2545,2545,0
20241017,100000,33997425,2545,2545,2545,2545,300
20241017,095900,33233925,2545,2545,2545,2545,0
20241017,095800,33233925,2545,2545,2545,2545,0
20241017,095700,33233925,2545,2545,2545,2545,0
20241017,095600,33233925,2545,2540,2545,2540,84
20241017,095500,33020550,2545,2545,2545,2545,0
20241017,095400,33020550,2545,2545,2545,2545,0
20241017,095300,33020550,2545,2545,2545,2545,0
20241017,095200,33020550,2545,2545,2545,2545,0
20241017,095100,33020550,2545,2545,2545,2545,0
20241017,095000,33020550,2545,2545,2545,2545,0
20241017,094900,33020550,2545,2545,2545,2545,159
20241017,094800,32615895,2545,2545,2545,2545,0
20241017,094700,32615895,2545,2545,2545,2545,0
20241017,094600,32615895,2545,2545,2545,2545,0
20241017,094500,32615895,2545,2540,2545,2540,7
20241017,094400,32598085,2540,2540,2540,2540,0
20241017,094300,32598085,2540,2540,2540,2540,500
20241017,094200,31328085,2545,2545,2545,2545,1
20241017,094100,31325540,2545,2545,2545,2545,1
20241017,094000,31322995,2545,2545,2545,2545,4
20241017,093900,31312815,2545,2545,2545,2540,1202
20241017,093800,28259635,2545,2545,2545,2545,2
20241017,093700,28254545,2545,2545,2545,2545,0
20241017,093600,28254545,2545,2545,2545,2545,1
20241017,093500,28252000,2550,2550,2550,2550,1
20241017,093400,28249450,2545,2545,2545,2545,0
20241017,093300,28249450,2545,2545,2545,2545,639
20241017,093200,26623195,2555,2555,2555,2555,0
20241017,093100,26623195,2555,2555,2555,2555,0
20241017,093000,26623195,2555,2555,2555,2555,0
20241017,092900,26623195,2555,2555,2555,2555,0
20241017,092800,26623195,2555,2555,2555,2555,0
20241017,092700,26623195,2555,2555,2555,2555,5
20241017,092600,26610420,2550,2550,2550,2550,0
20241017,092500,26610420,2550,2550,2550,2550,0
20241017,092400,26610420,2550,2550,2550,2550,0
20241017,092300,26610420,2550,2550,2550,2550,0
20241017,092200,26610420,2550,2550,2550,2550,0
20241017,092100,26610420,2550,2550,2550,2550,440
20241017,092000,25488420,2560,2560,2560,2560,0
20241017,091900,25488420,2560,2560,2560,2560,10
20241017,091800,25462820,2560,2560,2560,2560,0
20241017,091700,25462820,2560,2560,2560,2560,5
20241017,091600,25450020,2550,2550,2550,2550,50
20241017,091500,25322520,2560,2560,2560,2560,0
20241017,091400,25322520,2560,2560,2560,2560,0
20241017,091300,25322520,2560,2560,2560,2560,0
20241017,091200,25322520,2560,2560,2560,2560,1
20241017,091100,25319960,2555,2550,2555,2550,2000
20241017,091000,20212140,2550,2545,2550,2545,3
20241017,090900,20204500,2550,2545,2550,2535,1572
20241017,090800,16212275,2545,2545,2545,2545,54
20241017,090700,16074845,2555,2555,2555,2555,0
20241017,090600,16074845,2555,2555,2555,2555,1
20241017,090500,16072290,2575,2575,2575,2575,0
20241017,090400,16072290,2575,2575,2575,2575,0
20241017,090300,16072290,2575,2575,2575,2575,0
20241017,090200,16072290,2575,2575,2575,2575,0
20241017,090100,16072290,2575,2575,2575,2575,553
20241017,090000,14648315,2575,2540,2575,2540,5712