stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,193500,287762160,2525,2525,2525,2525,2660
20241018,193400,287762160,2525,2525,2525,2525,0
20241018,193300,287762160,2525,2525,2525,2525,0
20241018,193200,287762160,2525,2525,2525,2525,0
20241018,193100,287762160,2525,2525,2525,2525,0
20241018,193000,287762160,2525,2525,2525,2525,0
20241018,192900,287762160,2525,2525,2525,2525,0
20241018,192800,287762160,2525,2525,2525,2525,0
20241018,192700,287762160,2525,2525,2525,2525,0
20241018,192600,287762160,2525,2525,2525,2525,0
20241018,192500,287762160,2525,2525,2525,2525,0
20241018,192400,287762160,2525,2525,2525,2525,0
20241018,192300,287762160,2525,2525,2525,2525,0
20241018,192200,287762160,2525,2525,2525,2525,0
20241018,192100,287762160,2525,2525,2525,2525,0
20241018,192000,287762160,2525,2525,2525,2525,0
20241018,191900,287762160,2525,2525,2525,2525,0
20241018,191800,287762160,2525,2525,2525,2525,0
20241018,191700,287762160,2525,2525,2525,2525,0
20241018,191600,287762160,2525,2525,2525,2525,0
20241018,191500,287762160,2525,2525,2525,2525,0
20241018,191400,287762160,2525,2525,2525,2525,0
20241018,191300,287762160,2525,2525,2525,2525,0
20241018,191200,287762160,2525,2525,2525,2525,0
20241018,191100,287762160,2525,2525,2525,2525,0
20241018,191000,287762160,2525,2525,2525,2525,0
20241018,190900,287762160,2525,2525,2525,2525,0
20241018,190800,287762160,2525,2525,2525,2525,0
20241018,190700,287762160,2525,2525,2525,2525,0
20241018,190600,287762160,2525,2525,2525,2525,0
20241018,190500,287762160,2525,2525,2525,2525,2660
20241018,190400,287762160,2525,2525,2525,2525,0
20241018,190300,287762160,2525,2525,2525,2525,0
20241018,190200,287762160,2525,2525,2525,2525,0
20241018,190100,287762160,2525,2525,2525,2525,0
20241018,190000,287762160,2525,2525,2525,2525,0
20241018,185900,287762160,2525,2525,2525,2525,0
20241018,185800,287762160,2525,2525,2525,2525,0
20241018,185700,287762160,2525,2525,2525,2525,0
20241018,185600,287762160,2525,2525,2525,2525,0
20241018,185500,287762160,2525,2525,2525,2525,0
20241018,185400,287762160,2525,2525,2525,2525,0
20241018,185300,287762160,2525,2525,2525,2525,0
20241018,185200,287762160,2525,2525,2525,2525,0
20241018,185100,287762160,2525,2525,2525,2525,0
20241018,185000,287762160,2525,2525,2525,2525,0
20241018,184900,287762160,2525,2525,2525,2525,0
20241018,184800,287762160,2525,2525,2525,2525,0
20241018,184700,287762160,2525,2525,2525,2525,0
20241018,184600,287762160,2525,2525,2525,2525,0
20241018,184500,287762160,2525,2525,2525,2525,0
20241018,184400,287762160,2525,2525,2525,2525,0
20241018,184300,287762160,2525,2525,2525,2525,0
20241018,184200,287762160,2525,2525,2525,2525,0
20241018,184100,287762160,2525,2525,2525,2525,0
20241018,184000,287762160,2525,2525,2525,2525,0
20241018,183900,287762160,2525,2525,2525,2525,0
20241018,183800,287762160,2525,2525,2525,2525,0
20241018,183700,287762160,2525,2525,2525,2525,0
20241018,183600,287762160,2525,2525,2525,2525,0
20241018,183500,287762160,2525,2525,2525,2525,2660
20241018,183400,287762160,2525,2525,2525,2525,0
20241018,183300,287762160,2525,2525,2525,2525,0
20241018,183200,287762160,2525,2525,2525,2525,0
20241018,183100,287762160,2525,2525,2525,2525,0
20241018,183000,287762160,2525,2525,2525,2525,0
20241018,182900,287762160,2525,2525,2525,2525,0
20241018,182800,287762160,2525,2525,2525,2525,0
20241018,182700,287762160,2525,2525,2525,2525,0
20241018,182600,287762160,2525,2525,2525,2525,0
20241018,182500,287762160,2525,2525,2525,2525,0
20241018,182400,287762160,2525,2525,2525,2525,0
20241018,182300,287762160,2525,2525,2525,2525,0
20241018,182200,287762160,2525,2525,2525,2525,0
20241018,182100,287762160,2525,2525,2525,2525,0
20241018,182000,287762160,2525,2525,2525,2525,0
20241018,181900,287762160,2525,2525,2525,2525,0
20241018,181800,287762160,2525,2525,2525,2525,0
20241018,181700,287762160,2525,2525,2525,2525,0
20241018,181600,287762160,2525,2525,2525,2525,0
20241018,181500,287762160,2525,2525,2525,2525,0
20241018,181400,287762160,2525,2525,2525,2525,0
20241018,181300,287762160,2525,2525,2525,2525,0
20241018,181200,287762160,2525,2525,2525,2525,0
20241018,181100,287762160,2525,2525,2525,2525,0
20241018,181000,287762160,2525,2525,2525,2525,0
20241018,180900,287762160,2525,2525,2525,2525,0
20241018,180800,287762160,2525,2525,2525,2525,0
20241018,180700,287762160,2525,2525,2525,2525,0
20241018,180600,287762160,2525,2525,2525,2525,0
20241018,180500,287762160,2525,2525,2525,2525,2660
20241018,180400,287762160,2525,2525,2525,2525,0
20241018,180300,287762160,2525,2525,2525,2525,0
20241018,180200,287762160,2525,2525,2525,2525,0
20241018,180100,287762160,2525,2525,2525,2525,0
20241018,180000,287762160,2525,2525,2525,2525,0
20241018,175900,287762160,2525,2525,2525,2525,0
20241018,175800,287762160,2525,2525,2525,2525,0
20241018,175700,287762160,2525,2525,2525,2525,0
20241018,175600,287762160,2525,2525,2525,2525,0
20241018,175500,287762160,2525,2525,2525,2525,0
20241018,175400,287762160,2525,2525,2525,2525,0
20241018,175300,287762160,2525,2525,2525,2525,0
20241018,175200,287762160,2525,2525,2525,2525,0
20241018,175100,287762160,2525,2525,2525,2525,0
20241018,175000,287762160,2525,2525,2525,2525,0
20241018,174900,287762160,2525,2525,2525,2525,0
20241018,174800,287762160,2525,2525,2525,2525,0
20241018,174700,287762160,2525,2525,2525,2525,0
20241018,174600,287762160,2525,2525,2525,2525,0
20241018,174500,287762160,2525,2525,2525,2525,0
20241018,174400,287762160,2525,2525,2525,2525,0
20241018,174300,287762160,2525,2525,2525,2525,0
20241018,174200,287762160,2525,2525,2525,2525,0
20241018,174100,287762160,2525,2525,2525,2525,0
20241018,174000,287762160,2525,2525,2525,2525,0
20241018,173900,287762160,2525,2525,2525,2525,0
20241018,173800,287762160,2525,2525,2525,2525,0
20241018,173700,287762160,2525,2525,2525,2525,0
20241018,173600,287762160,2525,2525,2525,2525,0
20241018,173500,287762160,2525,2525,2525,2525,2660
20241018,173400,287762160,2525,2525,2525,2525,0
20241018,173300,287762160,2525,2525,2525,2525,0
20241018,173200,287762160,2525,2525,2525,2525,0
20241018,173100,287762160,2525,2525,2525,2525,0
20241018,173000,287762160,2525,2525,2525,2525,0
20241018,172900,287762160,2525,2525,2525,2525,0
20241018,172800,287762160,2525,2525,2525,2525,0
20241018,172700,287762160,2525,2525,2525,2525,0
20241018,172600,287762160,2525,2525,2525,2525,0
20241018,172500,287762160,2525,2525,2525,2525,0
20241018,172400,287762160,2525,2525,2525,2525,0
20241018,172300,287762160,2525,2525,2525,2525,0
20241018,172200,287762160,2525,2525,2525,2525,0
20241018,172100,287762160,2525,2525,2525,2525,0
20241018,172000,287762160,2525,2525,2525,2525,0
20241018,171900,287762160,2525,2525,2525,2525,0
20241018,171800,287762160,2525,2525,2525,2525,0
20241018,171700,287762160,2525,2525,2525,2525,0
20241018,171600,287762160,2525,2525,2525,2525,0
20241018,171500,287762160,2525,2525,2525,2525,0
20241018,171400,287762160,2525,2525,2525,2525,0
20241018,171300,287762160,2525,2525,2525,2525,0
20241018,171200,287762160,2525,2525,2525,2525,0
20241018,171100,287762160,2525,2525,2525,2525,0
20241018,171000,287762160,2525,2525,2525,2525,0
20241018,170900,287762160,2525,2525,2525,2525,0
20241018,170800,287762160,2525,2525,2525,2525,0
20241018,170700,287762160,2525,2525,2525,2525,0
20241018,170600,287762160,2525,2525,2525,2525,0
20241018,170500,287762160,2525,2525,2525,2525,2660
20241018,170400,287762160,2525,2525,2525,2525,0
20241018,170300,287762160,2525,2525,2525,2525,0
20241018,170200,287762160,2525,2525,2525,2525,0
20241018,170100,287762160,2525,2525,2525,2525,0
20241018,170000,287762160,2525,2525,2525,2525,0
20241018,165900,287762160,2525,2525,2525,2525,0
20241018,165800,287762160,2525,2525,2525,2525,0
20241018,165700,287762160,2525,2525,2525,2525,0
20241018,165600,287762160,2525,2525,2525,2525,0
20241018,165500,287762160,2525,2525,2525,2525,0
20241018,165400,287762160,2525,2525,2525,2525,0
20241018,165300,287762160,2525,2525,2525,2525,0
20241018,165200,287762160,2525,2525,2525,2525,0
20241018,165100,287762160,2525,2525,2525,2525,0
20241018,165000,287762160,2525,2525,2525,2525,0
20241018,164900,287762160,2525,2525,2525,2525,0
20241018,164800,287762160,2525,2525,2525,2525,0
20241018,164700,287762160,2525,2525,2525,2525,0
20241018,164600,287762160,2525,2525,2525,2525,0
20241018,164500,287762160,2525,2525,2525,2525,0
20241018,164400,287762160,2525,2525,2525,2525,0
20241018,164300,287762160,2525,2525,2525,2525,0
20241018,164200,287762160,2525,2525,2525,2525,0
20241018,164100,287762160,2525,2525,2525,2525,0
20241018,164000,287762160,2525,2525,2525,2525,0
20241018,163900,287762160,2525,2525,2525,2525,0
20241018,163800,287762160,2525,2525,2525,2525,0
20241018,163700,287762160,2525,2525,2525,2525,0
20241018,163600,287762160,2525,2525,2525,2525,0
20241018,163500,287762160,2525,2525,2525,2525,2660
20241018,163400,287762160,2525,2525,2525,2525,0
20241018,163300,287762160,2525,2525,2525,2525,0
20241018,163200,287762160,2525,2525,2525,2525,0
20241018,163100,287762160,2525,2525,2525,2525,0
20241018,163000,287762160,2525,2525,2525,2525,0
20241018,162900,287762160,2525,2525,2525,2525,0
20241018,162800,287762160,2525,2525,2525,2525,0
20241018,162700,287762160,2525,2525,2525,2525,0
20241018,162600,287762160,2525,2525,2525,2525,0
20241018,162500,287762160,2525,2525,2525,2525,0
20241018,162400,287762160,2525,2525,2525,2525,0
20241018,162300,287762160,2525,2525,2525,2525,0
20241018,162200,287762160,2525,2525,2525,2525,0
20241018,162100,287762160,2525,2525,2525,2525,0
20241018,162000,287762160,2525,2525,2525,2525,0
20241018,161900,287762160,2525,2525,2525,2525,0
20241018,161800,287762160,2525,2525,2525,2525,0
20241018,161700,287762160,2525,2525,2525,2525,0
20241018,161600,287762160,2525,2525,2525,2525,0
20241018,161500,287762160,2525,2525,2525,2525,0
20241018,161400,287762160,2525,2525,2525,2525,0
20241018,161300,287762160,2525,2525,2525,2525,0
20241018,161200,287762160,2525,2525,2525,2525,0
20241018,161100,287762160,2525,2525,2525,2525,0
20241018,161000,287762160,2525,2525,2525,2525,0
20241018,160900,287762160,2525,2525,2525,2525,0
20241018,160800,287762160,2525,2525,2525,2525,0
20241018,160700,287762160,2525,2525,2525,2525,0
20241018,160600,287762160,2525,2525,2525,2525,0
20241018,160500,287762160,2525,2525,2525,2525,2660
20241018,160400,287762160,2525,2525,2525,2525,0
20241018,160300,287762160,2525,2525,2525,2525,0
20241018,160200,287762160,2525,2525,2525,2525,0
20241018,160100,287762160,2525,2525,2525,2525,0
20241018,160000,287762160,2525,2525,2525,2525,0
20241018,155900,287762160,2525,2525,2525,2525,0
20241018,155800,287762160,2525,2525,2525,2525,0
20241018,155700,287762160,2525,2525,2525,2525,0
20241018,155600,287762160,2525,2525,2525,2525,0
20241018,155500,287762160,2525,2525,2525,2525,0
20241018,155400,287762160,2525,2525,2525,2525,0
20241018,155300,287762160,2525,2525,2525,2525,0
20241018,155200,287762160,2525,2525,2525,2525,0
20241018,155100,287762160,2525,2525,2525,2525,0
20241018,155000,287762160,2525,2525,2525,2525,0
20241018,154900,287762160,2525,2525,2525,2525,0
20241018,154800,287762160,2525,2525,2525,2525,0
20241018,154700,287762160,2525,2525,2525,2525,0
20241018,154600,287762160,2525,2525,2525,2525,0
20241018,154500,287762160,2525,2525,2525,2525,0
20241018,154400,287762160,2525,2525,2525,2525,0
20241018,154300,287762160,2525,2525,2525,2525,0
20241018,154200,287762160,2525,2525,2525,2525,0
20241018,154100,287762160,2525,2525,2525,2525,0
20241018,154000,287762160,2525,2525,2525,2525,0
20241018,153900,287762160,2525,2525,2525,2525,0
20241018,153800,287762160,2525,2525,2525,2525,0
20241018,153700,287762160,2525,2525,2525,2525,0
20241018,153600,287762160,2525,2525,2525,2525,0
20241018,153500,287762160,2525,2525,2525,2525,2660
20241018,153400,287762160,2525,2525,2525,2525,0
20241018,153300,287762160,2525,2525,2525,2525,0
20241018,153200,287762160,2525,2525,2525,2525,0
20241018,153100,287762160,2525,2525,2525,2525,0
20241018,153000,287762160,2525,2525,2525,2525,2660
20241018,152900,281045660,2530,2530,2530,2530,0
20241018,152800,281045660,2530,2530,2530,2530,0
20241018,152700,281045660,2530,2530,2530,2530,0
20241018,152600,281045660,2530,2530,2530,2530,0
20241018,152500,281045660,2530,2530,2530,2530,0
20241018,152400,281045660,2530,2530,2530,2530,0
20241018,152300,281045660,2530,2530,2530,2530,0
20241018,152200,281045660,2530,2530,2530,2530,0
20241018,152100,281045660,2530,2530,2530,2530,0
20241018,152000,281045660,2530,2530,2530,2530,0
20241018,151900,281045660,2530,2480,2530,2480,10586
20241018,151800,254435245,2490,2490,2490,2480,212
20241018,151700,253909405,2480,2485,2485,2480,328
20241018,151600,253095465,2490,2490,2490,2490,0
20241018,151500,253095465,2490,2490,2490,2490,4
20241018,151400,253085505,2485,2485,2485,2485,442
20241018,151300,251987135,2490,2495,2495,2490,75
20241018,151200,251800335,2495,2495,2495,2495,48
20241018,151100,251680575,2490,2490,2490,2490,186
20241018,151000,251217435,2490,2495,2495,2490,373
20241018,150900,250286870,2495,2485,2495,2485,5
20241018,150800,250274405,2495,2495,2495,2495,1
20241018,150700,250271910,2485,2485,2485,2485,0
20241018,150600,250271910,2485,2485,2485,2485,0
20241018,150500,250271910,2485,2485,2485,2485,1
20241018,150400,250269425,2495,2495,2495,2495,20
20241018,150300,250219525,2495,2495,2495,2495,0
20241018,150200,250219525,2495,2495,2495,2495,0
20241018,150100,250219525,2495,2495,2495,2495,0
20241018,150000,250219525,2495,2495,2495,2495,0
20241018,145900,250219525,2495,2495,2495,2495,0
20241018,145800,250219525,2495,2485,2495,2485,2
20241018,145700,250214545,2495,2495,2495,2495,3
20241018,145600,250207060,2485,2485,2485,2485,0
20241018,145500,250207060,2485,2485,2485,2485,0
20241018,145400,250207060,2485,2490,2490,2485,168
20241018,145300,249789500,2495,2490,2495,2490,5
20241018,145200,249777030,2495,2490,2495,2490,6
20241018,145100,249762075,2500,2500,2500,2500,0
20241018,145000,249762075,2500,2500,2500,2500,3
20241018,144900,249754575,2500,2500,2500,2500,3
20241018,144800,249747075,2495,2495,2495,2495,50
20241018,144700,249622325,2495,2495,2495,2495,3
20241018,144600,249614840,2490,2490,2490,2490,0
20241018,144500,249614840,2490,2490,2490,2490,100
20241018,144400,249365840,2490,2485,2490,2480,1006
20241018,144300,246861920,2490,2490,2490,2490,0
20241018,144200,246861920,2490,2490,2490,2490,0
20241018,144100,246861920,2490,2490,2490,2490,0
20241018,144000,246861920,2490,2490,2490,2490,0
20241018,143900,246861920,2490,2490,2490,2490,100
20241018,143800,246612920,2490,2490,2490,2490,1
20241018,143700,246610430,2490,2490,2490,2490,0
20241018,143600,246610430,2490,2490,2490,2490,1
20241018,143500,246607940,2480,2480,2480,2480,562
20241018,143400,245214180,2490,2480,2490,2480,370
20241018,143300,244296550,2490,2490,2490,2490,0
20241018,143200,244296550,2490,2480,2490,2480,2
20241018,143100,244291580,2490,2490,2490,2490,0
20241018,143000,244291580,2490,2490,2490,2490,167
20241018,142900,243875750,2490,2490,2490,2490,0
20241018,142800,243875750,2490,2490,2490,2490,0
20241018,142700,243875750,2490,2490,2490,2490,0
20241018,142600,243875750,2490,2490,2490,2490,0
20241018,142500,243875750,2490,2490,2490,2490,0
20241018,142400,243875750,2490,2490,2490,2490,0
20241018,142300,243875750,2490,2490,2490,2490,12
20241018,142200,243845870,2480,2480,2480,2480,2
20241018,142100,243840910,2490,2490,2490,2490,0
20241018,142000,243840910,2490,2490,2490,2490,0
20241018,141900,243840910,2490,2490,2490,2490,0
20241018,141800,243840910,2490,2490,2490,2490,0
20241018,141700,243840910,2490,2485,2490,2485,123
20241018,141600,243535240,2490,2490,2490,2490,0
20241018,141500,243535240,2490,2490,2490,2490,0
20241018,141400,243535240,2490,2485,2490,2485,5004
20241018,141300,231100280,2490,2490,2490,2490,0
20241018,141200,231100280,2490,2490,2490,2490,0
20241018,141100,231100280,2490,2490,2490,2490,0
20241018,141000,231100280,2490,2490,2490,2490,0
20241018,140900,231100280,2490,2490,2490,2490,0
20241018,140800,231100280,2490,2490,2490,2490,3
20241018,140700,231092810,2480,2480,2480,2480,600
20241018,140600,229604810,2480,2480,2480,2480,6
20241018,140500,229589930,2480,2480,2480,2480,100
20241018,140400,229341930,2480,2480,2480,2480,100
20241018,140300,229093930,2480,2480,2480,2480,0
20241018,140200,229093930,2480,2480,2480,2480,0
20241018,140100,229093930,2480,2480,2480,2480,5
20241018,140000,229081530,2480,2480,2480,2480,0
20241018,135900,229081530,2480,2480,2480,2480,0
20241018,135800,229081530,2480,2480,2480,2480,10
20241018,135700,229056730,2480,2480,2480,2480,10
20241018,135600,229031930,2480,2480,2480,2480,5
20241018,135500,229019530,2480,2480,2480,2480,15
20241018,135400,228982330,2480,2470,2480,2470,1326
20241018,135300,225707080,2480,2480,2480,2480,10
20241018,135200,225682280,2480,2480,2480,2480,0
20241018,135100,225682280,2480,2480,2480,2480,0
20241018,135000,225682280,2480,2480,2480,2480,0
20241018,134900,225682280,2480,2480,2480,2480,0
20241018,134800,225682280,2480,2480,2480,2480,60
20241018,134700,225533480,2470,2470,2470,2470,143
20241018,134600,225180270,2480,2480,2480,2480,0
20241018,134500,225180270,2480,2480,2480,2480,8
20241018,134400,225160430,2480,2475,2480,2475,116
20241018,134300,224873315,2485,2485,2485,2485,30
20241018,134200,224798765,2485,2485,2485,2485,0
20241018,134100,224798765,2485,2475,2485,2475,314
20241018,134000,224021585,2475,2485,2485,2475,15
20241018,133900,223984420,2475,2475,2485,2475,25
20241018,133800,223922515,2475,2475,2485,2475,36
20241018,133700,223833375,2485,2480,2485,2470,10504
20241018,133600,197858815,2495,2495,2495,2495,5
20241018,133500,197846340,2495,2495,2495,2495,0
20241018,133400,197846340,2495,2495,2495,2495,0
20241018,133300,197846340,2495,2495,2495,2495,0
20241018,133200,197846340,2495,2495,2495,2495,0
20241018,133100,197846340,2495,2495,2495,2495,0
20241018,133000,197846340,2495,2495,2495,2495,1
20241018,132900,197843845,2480,2480,2480,2480,28
20241018,132800,197774405,2495,2495,2495,2495,1
20241018,132700,197771910,2480,2480,2480,2480,1
20241018,132600,197769430,2500,2500,2500,2500,0
20241018,132500,197769430,2500,2500,2500,2500,1
20241018,132400,197766930,2485,2485,2485,2485,0
20241018,132300,197766930,2485,2485,2485,2485,300
20241018,132200,197021430,2480,2480,2480,2480,0
20241018,132100,197021430,2480,2480,2480,2480,0
20241018,132000,197021430,2480,2480,2480,2480,0
20241018,131900,197021430,2480,2480,2480,2480,146
20241018,131800,196659350,2490,2490,2490,2490,11
20241018,131700,196631960,2490,2490,2490,2490,0
20241018,131600,196631960,2490,2490,2490,2490,0
20241018,131500,196631960,2490,2490,2490,2490,0
20241018,131400,196631960,2490,2490,2490,2490,0
20241018,131300,196631960,2490,2490,2490,2490,200
20241018,131200,196133960,2490,2490,2490,2490,0
20241018,131100,196133960,2490,2490,2490,2490,0
20241018,131000,196133960,2490,2490,2490,2490,0
20241018,130900,196133960,2490,2490,2490,2490,101
20241018,130800,195882470,2490,2490,2490,2490,0
20241018,130700,195882470,2490,2490,2490,2490,0
20241018,130600,195882470,2490,2490,2490,2490,0
20241018,130500,195882470,2490,2490,2490,2490,1
20241018,130400,195879980,2485,2485,2485,2485,50
20241018,130300,195755730,2490,2480,2490,2470,10305
20241018,130200,170264740,2490,2490,2490,2490,0
20241018,130100,170264740,2490,2490,2490,2490,1
20241018,130000,170262250,2480,2480,2480,2480,334
20241018,125900,169433930,2490,2490,2490,2490,3
20241018,125800,169426460,2475,2480,2480,2475,558
20241018,125700,168044810,2490,2475,2490,2475,945
20241018,125600,165705920,2495,2495,2495,2495,1
20241018,125500,165703425,2500,2490,2500,2470,5468
20241018,125400,152139460,2490,2495,2505,2490,6267
20241018,125300,136534525,2495,2495,2495,2495,92
20241018,125200,136304985,2495,2495,2495,2490,204
20241018,125100,135796010,2495,2495,2495,2495,605
20241018,125000,134286535,2505,2505,2505,2505,0
20241018,124900,134286535,2505,2505,2505,2505,0
20241018,124800,134286535,2505,2505,2505,2505,0
20241018,124700,134286535,2505,2505,2505,2505,0
20241018,124600,134286535,2505,2505,2505,2505,3
20241018,124500,134279020,2495,2495,2495,2495,190
20241018,124400,133804970,2505,2505,2505,2505,0
20241018,124300,133804970,2505,2505,2505,2505,0
20241018,124200,133804970,2505,2505,2505,2505,100
20241018,124100,133554470,2505,2505,2505,2505,0
20241018,124000,133554470,2505,2505,2505,2505,0
20241018,123900,133554470,2505,2505,2505,2505,0
20241018,123800,133554470,2505,2505,2505,2505,0
20241018,123700,133554470,2505,2505,2505,2505,0
20241018,123600,133554470,2505,2505,2505,2495,152
20241018,123500,133175190,2505,2505,2505,2505,0
20241018,123400,133175190,2505,2505,2505,2505,104
20241018,123300,132914670,2505,2500,2505,2495,1528
20241018,123200,129102175,2500,2515,2515,2500,5364
20241018,123100,115689205,2515,2515,2515,2515,103
20241018,123000,115430160,2515,2515,2515,2515,0
20241018,122900,115430160,2515,2500,2515,2500,8
20241018,122800,115410055,2505,2505,2505,2505,201
20241018,122700,114906550,2515,2515,2515,2515,0
20241018,122600,114906550,2515,2515,2515,2515,0
20241018,122500,114906550,2515,2515,2515,2515,2
20241018,122400,114901520,2515,2515,2515,2505,19
20241018,122300,114853845,2505,2505,2515,2505,33
20241018,122200,114771140,2515,2515,2515,2515,0
20241018,122100,114771140,2515,2515,2515,2515,0
20241018,122000,114771140,2515,2505,2515,2505,26
20241018,121900,114705970,2515,2515,2515,2515,0
20241018,121800,114705970,2515,2505,2515,2505,42
20241018,121700,114600660,2515,2505,2515,2500,12169
20241018,121600,84156480,2510,2510,2510,2510,0
20241018,121500,84156480,2510,2510,2510,2510,616
20241018,121400,82610320,2520,2520,2520,2520,0
20241018,121300,82610320,2520,2520,2520,2520,0
20241018,121200,82610320,2520,2520,2520,2520,0
20241018,121100,82610320,2520,2520,2520,2520,0
20241018,121000,82610320,2520,2520,2520,2520,0
20241018,120900,82610320,2520,2520,2520,2520,0
20241018,120800,82610320,2520,2520,2520,2520,0
20241018,120700,82610320,2520,2520,2520,2520,0
20241018,120600,82610320,2520,2520,2520,2520,1
20241018,120500,82607800,2520,2520,2520,2520,0
20241018,120400,82607800,2520,2520,2520,2520,0
20241018,120300,82607800,2520,2520,2520,2520,4
20241018,120200,82597720,2510,2515,2515,2510,1625
20241018,120100,78516360,2520,2520,2520,2520,0
20241018,120000,78516360,2520,2520,2520,2520,0
20241018,115900,78516360,2520,2520,2520,2520,0
20241018,115800,78516360,2520,2520,2520,2520,18
20241018,115700,78471000,2525,2525,2525,2525,0
20241018,115600,78471000,2525,2525,2525,2525,0
20241018,115500,78471000,2525,2525,2525,2525,0
20241018,115400,78471000,2525,2525,2525,2525,0
20241018,115300,78471000,2525,2525,2525,2525,0
20241018,115200,78471000,2525,2525,2525,2515,82
20241018,115100,78263990,2525,2525,2525,2515,12
20241018,115000,78233725,2525,2525,2525,2525,0
20241018,114900,78233725,2525,2525,2525,2525,0
20241018,114800,78233725,2525,2525,2525,2525,1
20241018,114700,78231200,2525,2525,2525,2525,0
20241018,114600,78231200,2525,2525,2525,2525,0
20241018,114500,78231200,2525,2525,2525,2525,0
20241018,114400,78231200,2525,2525,2525,2525,0
20241018,114300,78231200,2525,2525,2525,2525,0
20241018,114200,78231200,2525,2525,2525,2525,0
20241018,114100,78231200,2525,2525,2525,2525,0
20241018,114000,78231200,2525,2525,2525,2525,0
20241018,113900,78231200,2525,2525,2525,2525,0
20241018,113800,78231200,2525,2525,2525,2525,0
20241018,113700,78231200,2525,2525,2525,2525,1
20241018,113600,78228675,2520,2520,2520,2520,1
20241018,113500,78226155,2525,2525,2525,2525,1
20241018,113400,78223630,2510,2510,2510,2510,0
20241018,113300,78223630,2510,2510,2510,2510,319
20241018,113200,77422940,2525,2525,2525,2525,0
20241018,113100,77422940,2525,2525,2525,2525,0
20241018,113000,77422940,2525,2525,2525,2525,0
20241018,112900,77422940,2525,2525,2525,2525,0
20241018,112800,77422940,2525,2525,2525,2525,21
20241018,112700,77369915,2525,2525,2525,2525,0
20241018,112600,77369915,2525,2525,2525,2525,0
20241018,112500,77369915,2525,2525,2525,2525,0
20241018,112400,77369915,2525,2525,2525,2525,0
20241018,112300,77369915,2525,2525,2525,2525,50
20241018,112200,77243665,2525,2525,2525,2525,1
20241018,112100,77241140,2510,2525,2525,2510,2
20241018,112000,77236105,2525,2525,2525,2525,0
20241018,111900,77236105,2525,2525,2525,2525,0
20241018,111800,77236105,2525,2525,2525,2525,0
20241018,111700,77236105,2525,2525,2525,2525,0
20241018,111600,77236105,2525,2525,2525,2525,0
20241018,111500,77236105,2525,2525,2525,2525,0
20241018,111400,77236105,2525,2525,2525,2525,0
20241018,111300,77236105,2525,2525,2525,2525,0
20241018,111200,77236105,2525,2525,2525,2525,1
20241018,111100,77233580,2525,2525,2525,2525,0
20241018,111000,77233580,2525,2525,2525,2525,0
20241018,110900,77233580,2525,2525,2525,2525,0
20241018,110800,77233580,2525,2525,2525,2525,3
20241018,110700,77226005,2515,2515,2515,2515,1253
20241018,110600,74074710,2515,2515,2515,2515,3
20241018,110500,74067165,2530,2530,2530,2530,0
20241018,110400,74067165,2530,2530,2530,2530,0
20241018,110300,74067165,2530,2530,2530,2530,0
20241018,110200,74067165,2530,2530,2530,2530,0
20241018,110100,74067165,2530,2530,2530,2530,0
20241018,110000,74067165,2530,2530,2530,2530,0
20241018,105900,74067165,2530,2530,2530,2530,0
20241018,105800,74067165,2530,2530,2530,2530,0
20241018,105700,74067165,2530,2530,2530,2530,0
20241018,105600,74067165,2530,2530,2530,2530,0
20241018,105500,74067165,2530,2530,2530,2530,0
20241018,105400,74067165,2530,2530,2530,2530,0
20241018,105300,74067165,2530,2530,2530,2530,0
20241018,105200,74067165,2530,2530,2530,2530,0
20241018,105100,74067165,2530,2530,2530,2530,0
20241018,105000,74067165,2530,2530,2530,2530,0
20241018,104900,74067165,2530,2530,2530,2530,0
20241018,104800,74067165,2530,2515,2530,2515,2
20241018,104700,74062120,2530,2530,2530,2530,0
20241018,104600,74062120,2530,2530,2530,2530,4
20241018,104500,74052000,2520,2520,2520,2520,0
20241018,104400,74052000,2520,2520,2520,2520,0
20241018,104300,74052000,2520,2520,2520,2520,0
20241018,104200,74052000,2520,2520,2520,2520,516
20241018,104100,72751680,2530,2525,2530,2525,14
20241018,104000,72716310,2530,2530,2530,2530,0
20241018,103900,72716310,2530,2530,2530,2530,0
20241018,103800,72716310,2530,2530,2530,2530,0
20241018,103700,72716310,2530,2525,2530,2525,1539
20241018,103600,68825890,2520,2520,2520,2520,0
20241018,103500,68825890,2520,2520,2520,2520,0
20241018,103400,68825890,2520,2520,2520,2520,4
20241018,103300,68815810,2510,2510,2510,2510,3104
20241018,103200,61024770,2510,2515,2515,2510,4884
20241018,103100,48745820,2525,2525,2525,2525,0
20241018,103000,48745820,2525,2525,2525,2525,1
20241018,102900,48743295,2515,2515,2515,2515,0
20241018,102800,48743295,2515,2515,2515,2515,4
20241018,102700,48733235,2520,2520,2520,2520,0
20241018,102600,48733235,2520,2525,2525,2520,171
20241018,102500,48302310,2515,2515,2515,2515,0
20241018,102400,48302310,2515,2515,2515,2515,0
20241018,102300,48302310,2515,2515,2515,2515,36
20241018,102200,48211770,2525,2525,2525,2525,0
20241018,102100,48211770,2525,2515,2525,2515,66
20241018,102000,48045750,2525,2525,2525,2525,1
20241018,101900,48043225,2520,2520,2520,2520,300
20241018,101800,47287225,2525,2525,2525,2525,0
20241018,101700,47287225,2525,2525,2525,2525,0
20241018,101600,47287225,2525,2525,2525,2525,0
20241018,101500,47287225,2525,2525,2525,2525,0
20241018,101400,47287225,2525,2525,2525,2525,0
20241018,101300,47287225,2525,2525,2525,2525,0
20241018,101200,47287225,2525,2525,2525,2525,2
20241018,101100,47282175,2525,2525,2525,2525,26
20241018,101000,47216525,2525,2525,2525,2525,0
20241018,100900,47216525,2525,2515,2525,2515,306
20241018,100800,46446905,2515,2515,2515,2515,0
20241018,100700,46446905,2515,2515,2515,2515,4
20241018,100600,46436845,2525,2525,2525,2525,1
20241018,100500,46434320,2525,2525,2525,2525,0
20241018,100400,46434320,2525,2525,2525,2525,0
20241018,100300,46434320,2525,2520,2525,2520,91
20241018,100200,46204985,2525,2525,2525,2525,0
20241018,100100,46204985,2525,2525,2525,2525,13
20241018,100000,46172160,2515,2515,2515,2515,1200
20241018,095900,43154160,2530,2530,2530,2530,0
20241018,095800,43154160,2530,2530,2530,2530,0
20241018,095700,43154160,2530,2530,2530,2530,90
20241018,095600,42926460,2530,2530,2530,2530,3
20241018,095500,42918870,2515,2520,2530,2515,1962
20241018,095400,37981600,2520,2520,2520,2520,1
20241018,095300,37979080,2535,2535,2535,2535,1
20241018,095200,37976545,2520,2520,2520,2520,0
20241018,095100,37976545,2520,2535,2535,2520,7
20241018,095000,37958815,2520,2520,2520,2520,1
20241018,094900,37956295,2535,2535,2535,2535,2
20241018,094800,37951225,2535,2535,2535,2535,0
20241018,094700,37951225,2535,2535,2535,2535,0
20241018,094600,37951225,2535,2535,2535,2535,0
20241018,094500,37951225,2535,2535,2535,2535,3
20241018,094400,37943620,2535,2535,2535,2535,0
20241018,094300,37943620,2535,2525,2535,2525,101
20241018,094200,37688585,2535,2535,2535,2535,3
20241018,094100,37680980,2535,2535,2535,2535,1
20241018,094000,37678445,2535,2535,2535,2535,0
20241018,093900,37678445,2535,2535,2535,2535,0
20241018,093800,37678445,2535,2535,2535,2535,0
20241018,093700,37678445,2535,2535,2535,2535,0
20241018,093600,37678445,2535,2535,2535,2535,0
20241018,093500,37678445,2535,2535,2535,2535,0
20241018,093400,37678445,2535,2535,2535,2535,0
20241018,093300,37678445,2535,2535,2535,2535,0
20241018,093200,37678445,2535,2535,2535,2535,0
20241018,093100,37678445,2535,2535,2535,2535,0
20241018,093000,37678445,2535,2535,2535,2535,1
20241018,092900,37675910,2535,2535,2535,2535,0
20241018,092800,37675910,2535,2535,2535,2535,1
20241018,092700,37673375,2515,2520,2520,2515,650
20241018,092600,36037625,2535,2535,2535,2535,0
20241018,092500,36037625,2535,2535,2535,2535,0
20241018,092400,36037625,2535,2535,2535,2535,0
20241018,092300,36037625,2535,2535,2535,2535,1
20241018,092200,36035090,2520,2525,2535,2520,3201
20241018,092100,27952750,2530,2530,2530,2530,3019
20241018,092000,20314680,2540,2540,2540,2540,13
20241018,091900,20281660,2540,2540,2540,2540,0
20241018,091800,20281660,2540,2540,2540,2540,0
20241018,091700,20281660,2540,2540,2540,2540,0
20241018,091600,20281660,2540,2540,2540,2540,0
20241018,091500,20281660,2540,2540,2540,2540,0
20241018,091400,20281660,2540,2540,2540,2540,0
20241018,091300,20281660,2540,2540,2540,2540,0
20241018,091200,20281660,2540,2540,2540,2540,0
20241018,091100,20281660,2540,2540,2540,2540,0
20241018,091000,20281660,2540,2540,2540,2540,3
20241018,090900,20274040,2535,2535,2535,2535,0
20241018,090800,20274040,2535,2535,2535,2535,0
20241018,090700,20274040,2535,2535,2540,2535,3003
20241018,090600,12661420,2535,2525,2535,2525,812
20241018,090500,10611080,2535,2535,2535,2535,0
20241018,090400,10611080,2535,2535,2535,2535,0
20241018,090300,10611080,2535,2535,2535,2535,0
20241018,090200,10611080,2535,2535,2535,2535,243
20241018,090100,9995075,2540,2540,2540,2540,0
20241018,090000,9995075,2540,2525,2540,2520,3943