stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195400,263200730,2380,2380,2380,2380,6623
20241007,195300,263200730,2380,2380,2380,2380,0
20241007,195200,263200730,2380,2380,2380,2380,0
20241007,195100,263200730,2380,2380,2380,2380,0
20241007,195000,263200730,2380,2380,2380,2380,0
20241007,194900,263200730,2380,2380,2380,2380,0
20241007,194800,263200730,2380,2380,2380,2380,0
20241007,194700,263200730,2380,2380,2380,2380,0
20241007,194600,263200730,2380,2380,2380,2380,0
20241007,194500,263200730,2380,2380,2380,2380,0
20241007,194400,263200730,2380,2380,2380,2380,0
20241007,194300,263200730,2380,2380,2380,2380,0
20241007,194200,263200730,2380,2380,2380,2380,0
20241007,194100,263200730,2380,2380,2380,2380,0
20241007,194000,263200730,2380,2380,2380,2380,0
20241007,193900,263200730,2380,2380,2380,2380,0
20241007,193800,263200730,2380,2380,2380,2380,0
20241007,193700,263200730,2380,2380,2380,2380,0
20241007,193600,263200730,2380,2380,2380,2380,0
20241007,193500,263200730,2380,2380,2380,2380,0
20241007,193400,263200730,2380,2380,2380,2380,0
20241007,193300,263200730,2380,2380,2380,2380,0
20241007,193200,263200730,2380,2380,2380,2380,0
20241007,193100,263200730,2380,2380,2380,2380,0
20241007,193000,263200730,2380,2380,2380,2380,0
20241007,192900,263200730,2380,2380,2380,2380,0
20241007,192800,263200730,2380,2380,2380,2380,0
20241007,192700,263200730,2380,2380,2380,2380,0
20241007,192600,263200730,2380,2380,2380,2380,0
20241007,192500,263200730,2380,2380,2380,2380,0
20241007,192400,263200730,2380,2380,2380,2380,6623
20241007,192300,263200730,2380,2380,2380,2380,0
20241007,192200,263200730,2380,2380,2380,2380,0
20241007,192100,263200730,2380,2380,2380,2380,0
20241007,192000,263200730,2380,2380,2380,2380,0
20241007,191900,263200730,2380,2380,2380,2380,0
20241007,191800,263200730,2380,2380,2380,2380,0
20241007,191700,263200730,2380,2380,2380,2380,0
20241007,191600,263200730,2380,2380,2380,2380,0
20241007,191500,263200730,2380,2380,2380,2380,0
20241007,191400,263200730,2380,2380,2380,2380,0
20241007,191300,263200730,2380,2380,2380,2380,0
20241007,191200,263200730,2380,2380,2380,2380,0
20241007,191100,263200730,2380,2380,2380,2380,0
20241007,191000,263200730,2380,2380,2380,2380,0
20241007,190900,263200730,2380,2380,2380,2380,0
20241007,190800,263200730,2380,2380,2380,2380,0
20241007,190700,263200730,2380,2380,2380,2380,0
20241007,190600,263200730,2380,2380,2380,2380,0
20241007,190500,263200730,2380,2380,2380,2380,0
20241007,190400,263200730,2380,2380,2380,2380,0
20241007,190300,263200730,2380,2380,2380,2380,0
20241007,190200,263200730,2380,2380,2380,2380,0
20241007,190100,263200730,2380,2380,2380,2380,0
20241007,190000,263200730,2380,2380,2380,2380,0
20241007,185900,263200730,2380,2380,2380,2380,0
20241007,185800,263200730,2380,2380,2380,2380,0
20241007,185700,263200730,2380,2380,2380,2380,0
20241007,185600,263200730,2380,2380,2380,2380,0
20241007,185500,263200730,2380,2380,2380,2380,0
20241007,185400,263200730,2380,2380,2380,2380,6623
20241007,185300,263200730,2380,2380,2380,2380,0
20241007,185200,263200730,2380,2380,2380,2380,0
20241007,185100,263200730,2380,2380,2380,2380,0
20241007,185000,263200730,2380,2380,2380,2380,0
20241007,184900,263200730,2380,2380,2380,2380,0
20241007,184800,263200730,2380,2380,2380,2380,0
20241007,184700,263200730,2380,2380,2380,2380,0
20241007,184600,263200730,2380,2380,2380,2380,0
20241007,184500,263200730,2380,2380,2380,2380,0
20241007,184400,263200730,2380,2380,2380,2380,0
20241007,184300,263200730,2380,2380,2380,2380,0
20241007,184200,263200730,2380,2380,2380,2380,0
20241007,184100,263200730,2380,2380,2380,2380,0
20241007,184000,263200730,2380,2380,2380,2380,0
20241007,183900,263200730,2380,2380,2380,2380,0
20241007,183800,263200730,2380,2380,2380,2380,0
20241007,183700,263200730,2380,2380,2380,2380,0
20241007,183600,263200730,2380,2380,2380,2380,0
20241007,183500,263200730,2380,2380,2380,2380,0
20241007,183400,263200730,2380,2380,2380,2380,0
20241007,183300,263200730,2380,2380,2380,2380,0
20241007,183200,263200730,2380,2380,2380,2380,0
20241007,183100,263200730,2380,2380,2380,2380,0
20241007,183000,263200730,2380,2380,2380,2380,0
20241007,182900,263200730,2380,2380,2380,2380,0
20241007,182800,263200730,2380,2380,2380,2380,0
20241007,182700,263200730,2380,2380,2380,2380,0
20241007,182600,263200730,2380,2380,2380,2380,0
20241007,182500,263200730,2380,2380,2380,2380,0
20241007,182400,263200730,2380,2380,2380,2380,6623
20241007,182300,263200730,2380,2380,2380,2380,0
20241007,182200,263200730,2380,2380,2380,2380,0
20241007,182100,263200730,2380,2380,2380,2380,0
20241007,182000,263200730,2380,2380,2380,2380,0
20241007,181900,263200730,2380,2380,2380,2380,0
20241007,181800,263200730,2380,2380,2380,2380,0
20241007,181700,263200730,2380,2380,2380,2380,0
20241007,181600,263200730,2380,2380,2380,2380,0
20241007,181500,263200730,2380,2380,2380,2380,0
20241007,181400,263200730,2380,2380,2380,2380,0
20241007,181300,263200730,2380,2380,2380,2380,0
20241007,181200,263200730,2380,2380,2380,2380,0
20241007,181100,263200730,2380,2380,2380,2380,0
20241007,181000,263200730,2380,2380,2380,2380,0
20241007,180900,263200730,2380,2380,2380,2380,0
20241007,180800,263200730,2380,2380,2380,2380,0
20241007,180700,263200730,2380,2380,2380,2380,0
20241007,180600,263200730,2380,2380,2380,2380,0
20241007,180500,263200730,2380,2380,2380,2380,0
20241007,180400,263200730,2380,2380,2380,2380,0
20241007,180300,263200730,2380,2380,2380,2380,0
20241007,180200,263200730,2380,2380,2380,2380,0
20241007,180100,263200730,2380,2380,2380,2380,0
20241007,180000,263200730,2380,2380,2380,2380,0
20241007,175900,263200730,2380,2380,2380,2380,0
20241007,175800,263200730,2380,2380,2380,2380,0
20241007,175700,263200730,2380,2380,2380,2380,0
20241007,175600,263200730,2380,2380,2380,2380,0
20241007,175500,263200730,2380,2380,2380,2380,0
20241007,175400,263200730,2380,2380,2380,2380,6623
20241007,175300,263200730,2380,2380,2380,2380,0
20241007,175200,263200730,2380,2380,2380,2380,0
20241007,175100,263200730,2380,2380,2380,2380,0
20241007,175000,263200730,2380,2380,2380,2380,0
20241007,174900,263200730,2380,2380,2380,2380,0
20241007,174800,263200730,2380,2380,2380,2380,0
20241007,174700,263200730,2380,2380,2380,2380,0
20241007,174600,263200730,2380,2380,2380,2380,0
20241007,174500,263200730,2380,2380,2380,2380,0
20241007,174400,263200730,2380,2380,2380,2380,0
20241007,174300,263200730,2380,2380,2380,2380,0
20241007,174200,263200730,2380,2380,2380,2380,0
20241007,174100,263200730,2380,2380,2380,2380,0
20241007,174000,263200730,2380,2380,2380,2380,0
20241007,173900,263200730,2380,2380,2380,2380,0
20241007,173800,263200730,2380,2380,2380,2380,0
20241007,173700,263200730,2380,2380,2380,2380,0
20241007,173600,263200730,2380,2380,2380,2380,0
20241007,173500,263200730,2380,2380,2380,2380,0
20241007,173400,263200730,2380,2380,2380,2380,0
20241007,173300,263200730,2380,2380,2380,2380,0
20241007,173200,263200730,2380,2380,2380,2380,0
20241007,173100,263200730,2380,2380,2380,2380,0
20241007,173000,263200730,2380,2380,2380,2380,0
20241007,172900,263200730,2380,2380,2380,2380,0
20241007,172800,263200730,2380,2380,2380,2380,0
20241007,172700,263200730,2380,2380,2380,2380,0
20241007,172600,263200730,2380,2380,2380,2380,0
20241007,172500,263200730,2380,2380,2380,2380,0
20241007,172400,263200730,2380,2380,2380,2380,6623
20241007,172300,263200730,2380,2380,2380,2380,0
20241007,172200,263200730,2380,2380,2380,2380,0
20241007,172100,263200730,2380,2380,2380,2380,0
20241007,172000,263200730,2380,2380,2380,2380,0
20241007,171900,263200730,2380,2380,2380,2380,0
20241007,171800,263200730,2380,2380,2380,2380,0
20241007,171700,263200730,2380,2380,2380,2380,0
20241007,171600,263200730,2380,2380,2380,2380,0
20241007,171500,263200730,2380,2380,2380,2380,0
20241007,171400,263200730,2380,2380,2380,2380,0
20241007,171300,263200730,2380,2380,2380,2380,0
20241007,171200,263200730,2380,2380,2380,2380,0
20241007,171100,263200730,2380,2380,2380,2380,0
20241007,171000,263200730,2380,2380,2380,2380,0
20241007,170900,263200730,2380,2380,2380,2380,0
20241007,170800,263200730,2380,2380,2380,2380,0
20241007,170700,263200730,2380,2380,2380,2380,0
20241007,170600,263200730,2380,2380,2380,2380,0
20241007,170500,263200730,2380,2380,2380,2380,0
20241007,170400,263200730,2380,2380,2380,2380,0
20241007,170300,263200730,2380,2380,2380,2380,0
20241007,170200,263200730,2380,2380,2380,2380,0
20241007,170100,263200730,2380,2380,2380,2380,0
20241007,170000,263200730,2380,2380,2380,2380,0
20241007,165900,263200730,2380,2380,2380,2380,0
20241007,165800,263200730,2380,2380,2380,2380,0
20241007,165700,263200730,2380,2380,2380,2380,0
20241007,165600,263200730,2380,2380,2380,2380,0
20241007,165500,263200730,2380,2380,2380,2380,0
20241007,165400,263200730,2380,2380,2380,2380,6623
20241007,165300,263200730,2380,2380,2380,2380,0
20241007,165200,263200730,2380,2380,2380,2380,0
20241007,165100,263200730,2380,2380,2380,2380,0
20241007,165000,263200730,2380,2380,2380,2380,0
20241007,164900,263200730,2380,2380,2380,2380,0
20241007,164800,263200730,2380,2380,2380,2380,0
20241007,164700,263200730,2380,2380,2380,2380,0
20241007,164600,263200730,2380,2380,2380,2380,0
20241007,164500,263200730,2380,2380,2380,2380,0
20241007,164400,263200730,2380,2380,2380,2380,0
20241007,164300,263200730,2380,2380,2380,2380,0
20241007,164200,263200730,2380,2380,2380,2380,0
20241007,164100,263200730,2380,2380,2380,2380,0
20241007,164000,263200730,2380,2380,2380,2380,0
20241007,163900,263200730,2380,2380,2380,2380,0
20241007,163800,263200730,2380,2380,2380,2380,0
20241007,163700,263200730,2380,2380,2380,2380,0
20241007,163600,263200730,2380,2380,2380,2380,0
20241007,163500,263200730,2380,2380,2380,2380,0
20241007,163400,263200730,2380,2380,2380,2380,0
20241007,163300,263200730,2380,2380,2380,2380,0
20241007,163200,263200730,2380,2380,2380,2380,0
20241007,163100,263200730,2380,2380,2380,2380,0
20241007,163000,263200730,2380,2380,2380,2380,0
20241007,162900,263200730,2380,2380,2380,2380,0
20241007,162800,263200730,2380,2380,2380,2380,0
20241007,162700,263200730,2380,2380,2380,2380,0
20241007,162600,263200730,2380,2380,2380,2380,0
20241007,162500,263200730,2380,2380,2380,2380,0
20241007,162400,263200730,2380,2380,2380,2380,6623
20241007,162300,263200730,2380,2380,2380,2380,0
20241007,162200,263200730,2380,2380,2380,2380,0
20241007,162100,263200730,2380,2380,2380,2380,0
20241007,162000,263200730,2380,2380,2380,2380,0
20241007,161900,263200730,2380,2380,2380,2380,0
20241007,161800,263200730,2380,2380,2380,2380,0
20241007,161700,263200730,2380,2380,2380,2380,0
20241007,161600,263200730,2380,2380,2380,2380,0
20241007,161500,263200730,2380,2380,2380,2380,0
20241007,161400,263200730,2380,2380,2380,2380,0
20241007,161300,263200730,2380,2380,2380,2380,0
20241007,161200,263200730,2380,2380,2380,2380,0
20241007,161100,263200730,2380,2380,2380,2380,0
20241007,161000,263200730,2380,2380,2380,2380,0
20241007,160900,263200730,2380,2380,2380,2380,0
20241007,160800,263200730,2380,2380,2380,2380,0
20241007,160700,263200730,2380,2380,2380,2380,0
20241007,160600,263200730,2380,2380,2380,2380,0
20241007,160500,263200730,2380,2380,2380,2380,0
20241007,160400,263200730,2380,2380,2380,2380,0
20241007,160300,263200730,2380,2380,2380,2380,0
20241007,160200,263200730,2380,2380,2380,2380,0
20241007,160100,263200730,2380,2380,2380,2380,0
20241007,160000,263200730,2380,2380,2380,2380,0
20241007,155900,263200730,2380,2380,2380,2380,0
20241007,155800,263200730,2380,2380,2380,2380,0
20241007,155700,263200730,2380,2380,2380,2380,0
20241007,155600,263200730,2380,2380,2380,2380,0
20241007,155500,263200730,2380,2380,2380,2380,0
20241007,155400,263200730,2380,2380,2380,2380,6623
20241007,155300,263200730,2380,2380,2380,2380,0
20241007,155200,263200730,2380,2380,2380,2380,0
20241007,155100,263200730,2380,2380,2380,2380,0
20241007,155000,263200730,2380,2380,2380,2380,0
20241007,154900,263200730,2380,2380,2380,2380,0
20241007,154800,263200730,2380,2380,2380,2380,0
20241007,154700,263200730,2380,2380,2380,2380,0
20241007,154600,263200730,2380,2380,2380,2380,0
20241007,154500,263200730,2380,2380,2380,2380,0
20241007,154400,263200730,2380,2380,2380,2380,0
20241007,154300,263200730,2380,2380,2380,2380,0
20241007,154200,263200730,2380,2380,2380,2380,0
20241007,154100,263200730,2380,2380,2380,2380,0
20241007,154000,263200730,2380,2380,2380,2380,0
20241007,153900,263200730,2380,2380,2380,2380,0
20241007,153800,263200730,2380,2380,2380,2380,0
20241007,153700,263200730,2380,2380,2380,2380,0
20241007,153600,263200730,2380,2380,2380,2380,0
20241007,153500,263200730,2380,2380,2380,2380,0
20241007,153400,263200730,2380,2380,2380,2380,0
20241007,153300,263200730,2380,2380,2380,2380,0
20241007,153200,263200730,2380,2380,2380,2380,0
20241007,153100,263200730,2380,2380,2380,2380,0
20241007,153000,263200730,2380,2380,2380,2380,6623
20241007,152900,247437990,2380,2380,2380,2380,0
20241007,152800,247437990,2380,2380,2380,2380,0
20241007,152700,247437990,2380,2380,2380,2380,0
20241007,152600,247437990,2380,2380,2380,2380,0
20241007,152500,247437990,2380,2380,2380,2380,0
20241007,152400,247437990,2380,2380,2380,2380,0
20241007,152300,247437990,2380,2380,2380,2380,0
20241007,152200,247437990,2380,2380,2380,2380,0
20241007,152100,247437990,2380,2380,2380,2380,0
20241007,152000,247437990,2380,2380,2380,2380,0
20241007,151900,247437990,2380,2380,2380,2380,133
20241007,151800,247121450,2380,2370,2380,2370,575
20241007,151700,245757940,2370,2370,2380,2370,2180
20241007,151600,240591330,2380,2380,2380,2380,1
20241007,151500,240588950,2365,2375,2375,2365,4370
20241007,151400,230228040,2375,2375,2375,2375,34
20241007,151300,230147290,2380,2375,2380,2375,26
20241007,151200,230085520,2375,2375,2375,2375,12
20241007,151100,230057020,2380,2380,2380,2375,87
20241007,151000,229850195,2385,2375,2385,2375,177
20241007,150900,229428505,2385,2385,2385,2385,1
20241007,150800,229426120,2380,2380,2380,2380,300
20241007,150700,228712120,2385,2385,2385,2375,143
20241007,150600,228371765,2380,2375,2380,2375,393
20241007,150500,227436455,2380,2380,2380,2380,288
20241007,150400,226751015,2385,2380,2385,2380,498
20241007,150300,225565350,2385,2385,2385,2385,0
20241007,150200,225565350,2385,2380,2385,2380,33
20241007,150100,225486800,2385,2380,2385,2380,101
20241007,150000,225246415,2385,2385,2385,2385,0
20241007,145900,225246415,2385,2385,2385,2385,0
20241007,145800,225246415,2385,2385,2385,2385,1
20241007,145700,225244030,2370,2370,2370,2370,1
20241007,145600,225241660,2385,2385,2385,2385,0
20241007,145500,225241660,2385,2385,2385,2385,0
20241007,145400,225241660,2385,2385,2385,2385,0
20241007,145300,225241660,2385,2385,2385,2385,1
20241007,145200,225239275,2370,2385,2385,2370,3133
20241007,145100,217813990,2385,2385,2385,2385,1
20241007,145000,217811605,2375,2375,2375,2375,2017
20241007,144900,213021230,2380,2380,2385,2380,501
20241007,144800,211828845,2385,2385,2385,2385,1
20241007,144700,211826460,2365,2365,2365,2365,0
20241007,144600,211826460,2365,2380,2380,2365,3812
20241007,144500,202800820,2385,2380,2385,2380,917
20241007,144400,200618355,2390,2390,2390,2390,0
20241007,144300,200618355,2390,2390,2390,2390,0
20241007,144200,200618355,2390,2385,2390,2385,20
20241007,144100,200570600,2385,2375,2385,2370,2314
20241007,144000,195074435,2380,2380,2380,2380,0
20241007,143900,195074435,2380,2380,2380,2380,0
20241007,143800,195074435,2380,2380,2380,2380,0
20241007,143700,195074435,2380,2380,2380,2380,0
20241007,143600,195074435,2380,2380,2380,2380,28
20241007,143500,195007795,2380,2380,2380,2380,0
20241007,143400,195007795,2380,2370,2380,2370,736
20241007,143300,193259605,2360,2370,2370,2360,6914
20241007,143200,176942010,2370,2370,2380,2370,2046
20241007,143100,172082990,2390,2390,2390,2390,0
20241007,143000,172082990,2390,2375,2390,2375,427
20241007,142900,171068835,2390,2375,2390,2375,152
20241007,142800,170707820,2395,2395,2395,2395,0
20241007,142700,170707820,2395,2395,2395,2395,589
20241007,142600,169297165,2395,2385,2400,2385,7644
20241007,142500,151015955,2385,2380,2385,2380,2053
20241007,142400,146129800,2380,2375,2380,2375,440
20241007,142300,145084795,2385,2380,2385,2380,4466
20241007,142200,134455605,2375,2370,2380,2370,3768
20241007,142100,125510530,2375,2375,2375,2360,1014
20241007,142000,123110130,2370,2370,2370,2370,285
20241007,141900,122434680,2370,2370,2370,2370,0
20241007,141800,122434680,2370,2370,2370,2370,0
20241007,141700,122434680,2370,2360,2370,2360,2932
20241007,141600,115514160,2370,2370,2370,2370,0
20241007,141500,115514160,2370,2370,2370,2370,0
20241007,141400,115514160,2370,2360,2370,2360,2
20241007,141300,115509430,2360,2360,2360,2360,4
20241007,141200,115499990,2375,2375,2375,2375,0
20241007,141100,115499990,2375,2375,2375,2375,0
20241007,141000,115499990,2375,2340,2375,2340,10400
20241007,140900,91002200,2340,2340,2340,2340,0
20241007,140800,91002200,2340,2340,2340,2340,1
20241007,140700,90999860,2345,2345,2345,2345,0
20241007,140600,90999860,2345,2345,2345,2345,0
20241007,140500,90999860,2345,2345,2345,2345,0
20241007,140400,90999860,2345,2345,2345,2345,0
20241007,140300,90999860,2345,2345,2345,2345,0
20241007,140200,90999860,2345,2345,2345,2345,0
20241007,140100,90999860,2345,2345,2345,2345,0
20241007,140000,90999860,2345,2345,2345,2345,0
20241007,135900,90999860,2345,2345,2345,2345,0
20241007,135800,90999860,2345,2345,2345,2345,0
20241007,135700,90999860,2345,2345,2345,2345,0
20241007,135600,90999860,2345,2345,2345,2345,0
20241007,135500,90999860,2345,2345,2345,2345,0
20241007,135400,90999860,2345,2345,2345,2345,0
20241007,135300,90999860,2345,2345,2345,2345,0
20241007,135200,90999860,2345,2345,2345,2345,0
20241007,135100,90999860,2345,2345,2345,2345,0
20241007,135000,90999860,2345,2345,2345,2345,0
20241007,134900,90999860,2345,2345,2345,2345,0
20241007,134800,90999860,2345,2345,2345,2345,0
20241007,134700,90999860,2345,2345,2345,2345,0
20241007,134600,90999860,2345,2345,2345,2345,0
20241007,134500,90999860,2345,2345,2345,2345,0
20241007,134400,90999860,2345,2345,2345,2345,0
20241007,134300,90999860,2345,2345,2345,2345,0
20241007,134200,90999860,2345,2345,2345,2345,0
20241007,134100,90999860,2345,2345,2345,2345,0
20241007,134000,90999860,2345,2345,2345,2345,0
20241007,133900,90999860,2345,2345,2345,2345,0
20241007,133800,90999860,2345,2345,2345,2345,1
20241007,133700,90997515,2345,2345,2345,2345,0
20241007,133600,90997515,2345,2345,2345,2345,100
20241007,133500,90763015,2345,2345,2345,2345,0
20241007,133400,90763015,2345,2345,2345,2345,0
20241007,133300,90763015,2345,2345,2345,2345,0
20241007,133200,90763015,2345,2345,2345,2345,0
20241007,133100,90763015,2345,2345,2345,2345,2
20241007,133000,90758325,2345,2345,2345,2345,0
20241007,132900,90758325,2345,2345,2345,2345,10
20241007,132800,90734875,2345,2345,2345,2345,10
20241007,132700,90711425,2335,2335,2335,2335,0
20241007,132600,90711425,2335,2335,2335,2335,0
20241007,132500,90711425,2335,2335,2335,2335,300
20241007,132400,90010925,2335,2335,2335,2335,0
20241007,132300,90010925,2335,2335,2335,2335,0
20241007,132200,90010925,2335,2335,2335,2335,0
20241007,132100,90010925,2335,2340,2340,2335,1560
20241007,132000,86368320,2340,2340,2340,2340,305
20241007,131900,85654620,2345,2345,2345,2345,8
20241007,131800,85635860,2345,2345,2345,2345,13
20241007,131700,85605375,2345,2345,2345,2345,0
20241007,131600,85605375,2345,2345,2345,2345,0
20241007,131500,85605375,2345,2345,2345,2345,0
20241007,131400,85605375,2345,2345,2345,2345,0
20241007,131300,85605375,2345,2345,2345,2345,0
20241007,131200,85605375,2345,2345,2345,2345,0
20241007,131100,85605375,2345,2345,2345,2345,0
20241007,131000,85605375,2345,2345,2345,2345,0
20241007,130900,85605375,2345,2345,2345,2345,0
20241007,130800,85605375,2345,2345,2345,2345,1
20241007,130700,85603030,2340,2340,2340,2340,320
20241007,130600,84854230,2340,2340,2340,2340,0
20241007,130500,84854230,2340,2340,2340,2340,200
20241007,130400,84386230,2340,2340,2340,2340,0
20241007,130300,84386230,2340,2340,2340,2340,0
20241007,130200,84386230,2340,2340,2340,2340,0
20241007,130100,84386230,2340,2340,2340,2340,213
20241007,130000,83887810,2340,2340,2340,2340,0
20241007,125900,83887810,2340,2340,2340,2340,0
20241007,125800,83887810,2340,2340,2340,2340,0
20241007,125700,83887810,2340,2340,2340,2340,42
20241007,125600,83789530,2340,2340,2340,2340,0
20241007,125500,83789530,2340,2340,2340,2340,1000
20241007,125400,81449530,2340,2340,2340,2340,0
20241007,125300,81449530,2340,2340,2340,2340,0
20241007,125200,81449530,2340,2340,2340,2340,0
20241007,125100,81449530,2340,2340,2340,2340,0
20241007,125000,81449530,2340,2340,2340,2340,0
20241007,124900,81449530,2340,2340,2340,2340,0
20241007,124800,81449530,2340,2340,2340,2340,0
20241007,124700,81449530,2340,2340,2340,2340,0
20241007,124600,81449530,2340,2340,2340,2340,0
20241007,124500,81449530,2340,2340,2340,2340,0
20241007,124400,81449530,2340,2340,2340,2340,0
20241007,124300,81449530,2340,2340,2340,2340,0
20241007,124200,81449530,2340,2340,2340,2340,492
20241007,124100,80298250,2345,2345,2345,2345,1
20241007,124000,80295905,2340,2340,2340,2340,102
20241007,123900,80057225,2340,2340,2340,2340,0
20241007,123800,80057225,2340,2340,2340,2340,50
20241007,123700,79940225,2340,2340,2340,2340,20
20241007,123600,79893425,2340,2340,2340,2340,3
20241007,123500,79886405,2340,2340,2340,2340,2
20241007,123400,79881725,2340,2340,2340,2340,30
20241007,123300,79811525,2345,2345,2345,2345,0
20241007,123200,79811525,2345,2345,2345,2345,100
20241007,123100,79577025,2345,2340,2345,2340,152
20241007,123000,79220595,2340,2340,2340,2340,0
20241007,122900,79220595,2340,2340,2340,2340,100
20241007,122800,78986595,2345,2345,2345,2345,0
20241007,122700,78986595,2345,2345,2345,2345,1
20241007,122600,78984250,2345,2345,2345,2345,0
20241007,122500,78984250,2345,2345,2345,2345,0
20241007,122400,78984250,2345,2345,2345,2345,0
20241007,122300,78984250,2345,2345,2345,2345,10
20241007,122200,78960800,2345,2345,2345,2345,0
20241007,122100,78960800,2345,2345,2345,2345,1
20241007,122000,78958455,2345,2345,2345,2345,0
20241007,121900,78958455,2345,2345,2345,2345,0
20241007,121800,78958455,2345,2345,2345,2345,0
20241007,121700,78958455,2345,2345,2345,2345,100
20241007,121600,78723955,2345,2345,2345,2345,5
20241007,121500,78712230,2345,2345,2345,2345,0
20241007,121400,78712230,2345,2345,2345,2345,0
20241007,121300,78712230,2345,2340,2345,2340,4
20241007,121200,78702865,2340,2340,2340,2340,17
20241007,121100,78663085,2345,2345,2345,2345,0
20241007,121000,78663085,2345,2345,2345,2345,0
20241007,120900,78663085,2345,2345,2345,2345,50
20241007,120800,78545835,2345,2345,2345,2345,28
20241007,120700,78480175,2350,2350,2350,2350,0
20241007,120600,78480175,2350,2350,2350,2350,0
20241007,120500,78480175,2350,2350,2350,2350,0
20241007,120400,78480175,2350,2350,2350,2350,1
20241007,120300,78477825,2350,2350,2350,2350,0
20241007,120200,78477825,2350,2350,2350,2350,0
20241007,120100,78477825,2350,2350,2350,2350,0
20241007,120000,78477825,2350,2350,2350,2350,0
20241007,115900,78477825,2350,2350,2350,2350,0
20241007,115800,78477825,2350,2350,2350,2350,0
20241007,115700,78477825,2350,2350,2350,2350,0
20241007,115600,78477825,2350,2350,2350,2350,0
20241007,115500,78477825,2350,2350,2350,2350,0
20241007,115400,78477825,2350,2350,2350,2350,0
20241007,115300,78477825,2350,2350,2350,2350,1
20241007,115200,78475475,2345,2345,2345,2345,0
20241007,115100,78475475,2345,2345,2345,2345,0
20241007,115000,78475475,2345,2345,2345,2345,1
20241007,114900,78473130,2345,2345,2345,2345,0
20241007,114800,78473130,2345,2345,2345,2345,252
20241007,114700,77882190,2345,2345,2345,2345,8
20241007,114600,77863430,2345,2345,2345,2345,301
20241007,114500,77157585,2345,2345,2345,2345,0
20241007,114400,77157585,2345,2345,2345,2345,0
20241007,114300,77157585,2345,2345,2345,2345,100
20241007,114200,76923085,2345,2345,2345,2345,100
20241007,114100,76688585,2345,2345,2345,2345,500
20241007,114000,75516085,2345,2345,2345,2345,0
20241007,113900,75516085,2345,2345,2345,2345,0
20241007,113800,75516085,2345,2345,2345,2345,200
20241007,113700,75047085,2350,2350,2350,2350,2
20241007,113600,75042385,2345,2345,2345,2345,217
20241007,113500,74533520,2345,2345,2345,2345,0
20241007,113400,74533520,2345,2345,2345,2345,40
20241007,113300,74439720,2345,2345,2345,2345,0
20241007,113200,74439720,2345,2345,2345,2345,1
20241007,113100,74437375,2350,2345,2350,2340,11
20241007,113000,74411610,2345,2345,2345,2345,0
20241007,112900,74411610,2345,2345,2345,2345,0
20241007,112800,74411610,2345,2345,2345,2345,0
20241007,112700,74411610,2345,2345,2345,2345,1717
20241007,112600,70385245,2345,2345,2345,2345,50
20241007,112500,70267995,2340,2340,2340,2340,0
20241007,112400,70267995,2340,2340,2340,2340,0
20241007,112300,70267995,2340,2340,2340,2340,2091
20241007,112200,65375055,2340,2340,2340,2340,5
20241007,112100,65363355,2335,2335,2335,2335,0
20241007,112000,65363355,2335,2335,2335,2335,0
20241007,111900,65363355,2335,2335,2335,2335,83
20241007,111800,65169550,2340,2340,2340,2340,0
20241007,111700,65169550,2340,2340,2340,2340,0
20241007,111600,65169550,2340,2340,2340,2340,1282
20241007,111500,62169670,2335,2335,2335,2335,0
20241007,111400,62169670,2335,2335,2335,2335,0
20241007,111300,62169670,2335,2335,2335,2335,0
20241007,111200,62169670,2335,2335,2335,2335,1
20241007,111100,62167335,2335,2335,2335,2335,0
20241007,111000,62167335,2335,2335,2335,2335,0
20241007,110900,62167335,2335,2335,2335,2335,0
20241007,110800,62167335,2335,2335,2335,2335,0
20241007,110700,62167335,2335,2335,2335,2335,0
20241007,110600,62167335,2335,2335,2335,2335,0
20241007,110500,62167335,2335,2335,2335,2335,0
20241007,110400,62167335,2335,2335,2335,2335,0
20241007,110300,62167335,2335,2335,2335,2335,0
20241007,110200,62167335,2335,2335,2335,2335,0
20241007,110100,62167335,2335,2335,2335,2335,76
20241007,110000,61989875,2340,2340,2340,2340,0
20241007,105900,61989875,2340,2340,2340,2340,0
20241007,105800,61989875,2340,2340,2340,2340,0
20241007,105700,61989875,2340,2340,2340,2340,0
20241007,105600,61989875,2340,2340,2340,2340,10
20241007,105500,61966475,2340,2340,2340,2340,0
20241007,105400,61966475,2340,2340,2340,2340,0
20241007,105300,61966475,2340,2335,2340,2335,32
20241007,105200,61891725,2330,2330,2330,2330,250
20241007,105100,61309225,2335,2335,2335,2335,200
20241007,105000,60842225,2330,2330,2330,2330,0
20241007,104900,60842225,2330,2330,2330,2330,0
20241007,104800,60842225,2330,2330,2330,2330,100
20241007,104700,60609225,2330,2330,2330,2330,48
20241007,104600,60497385,2330,2330,2330,2330,397
20241007,104500,59572375,2330,2330,2330,2330,12
20241007,104400,59544415,2330,2330,2330,2330,77
20241007,104300,59365005,2330,2330,2330,2330,859
20241007,104200,57363535,2330,2330,2330,2330,0
20241007,104100,57363535,2330,2330,2330,2330,0
20241007,104000,57363535,2330,2330,2330,2330,2
20241007,103900,57358875,2330,2330,2330,2330,0
20241007,103800,57358875,2330,2325,2330,2325,76
20241007,103700,57182080,2330,2330,2330,2330,170
20241007,103600,56785980,2330,2330,2330,2330,6
20241007,103500,56772000,2330,2330,2330,2330,0
20241007,103400,56772000,2330,2330,2330,2330,100
20241007,103300,56539000,2325,2325,2325,2325,269
20241007,103200,55913575,2325,2325,2325,2325,250
20241007,103100,55332325,2325,2325,2325,2325,0
20241007,103000,55332325,2325,2325,2325,2325,279
20241007,102900,54683650,2325,2325,2325,2325,58
20241007,102800,54548800,2330,2330,2330,2330,1
20241007,102700,54546470,2325,2330,2330,2325,321
20241007,102600,53800140,2335,2335,2335,2335,0
20241007,102500,53800140,2335,2330,2335,2330,2691
20241007,102400,47530105,2330,2330,2330,2330,210
20241007,102300,47040805,2330,2330,2330,2330,0
20241007,102200,47040805,2330,2330,2330,2330,2477
20241007,102100,41269395,2330,2330,2330,2330,0
20241007,102000,41269395,2330,2330,2330,2330,350
20241007,101900,40453895,2330,2330,2330,2330,294
20241007,101800,39768875,2330,2330,2330,2330,1
20241007,101700,39766545,2325,2330,2330,2325,857
20241007,101600,37773920,2330,2330,2330,2330,0
20241007,101500,37773920,2330,2330,2330,2330,10
20241007,101400,37750620,2330,2330,2330,2330,5
20241007,101300,37738970,2330,2330,2330,2330,0
20241007,101200,37738970,2330,2330,2330,2330,12
20241007,101100,37711010,2330,2330,2330,2330,61
20241007,101000,37568880,2330,2330,2330,2330,0
20241007,100900,37568880,2330,2330,2330,2330,8
20241007,100800,37550240,2330,2330,2330,2330,5
20241007,100700,37538590,2330,2330,2330,2330,1
20241007,100600,37536260,2330,2330,2330,2330,0
20241007,100500,37536260,2330,2330,2330,2330,0
20241007,100400,37536260,2330,2330,2330,2330,0
20241007,100300,37536260,2330,2330,2330,2330,1
20241007,100200,37533930,2325,2325,2325,2325,0
20241007,100100,37533930,2325,2325,2325,2325,0
20241007,100000,37533930,2325,2320,2325,2320,149
20241007,095900,37187540,2320,2330,2330,2320,382
20241007,095800,36299010,2325,2325,2325,2325,0
20241007,095700,36299010,2325,2325,2325,2325,0
20241007,095600,36299010,2325,2320,2325,2320,1006
20241007,095500,33960065,2325,2325,2325,2325,0
20241007,095400,33960065,2325,2325,2325,2325,7
20241007,095300,33943790,2320,2320,2320,2320,135
20241007,095200,33630590,2330,2330,2330,2330,1
20241007,095100,33628260,2320,2320,2320,2320,1000
20241007,095000,31308260,2330,2330,2330,2330,2
20241007,094900,31303600,2320,2325,2325,2320,900
20241007,094800,29215100,2330,2330,2330,2330,50
20241007,094700,29098600,2330,2330,2330,2330,11
20241007,094600,29072970,2330,2330,2330,2330,11
20241007,094500,29047340,2330,2325,2330,2325,32
20241007,094400,28972930,2325,2325,2325,2325,10
20241007,094300,28949680,2325,2325,2325,2325,9
20241007,094200,28928755,2320,2325,2325,2320,329
20241007,094100,28165470,2325,2325,2325,2320,886
20241007,094000,26109755,2320,2320,2320,2320,0
20241007,093900,26109755,2320,2320,2320,2320,1500
20241007,093800,22629755,2330,2330,2330,2330,0
20241007,093700,22629755,2330,2320,2330,2320,605
20241007,093600,21220175,2330,2330,2330,2330,1
20241007,093500,21217845,2325,2325,2325,2325,2
20241007,093400,21213195,2325,2325,2325,2325,0
20241007,093300,21213195,2325,2325,2325,2325,3
20241007,093200,21206220,2330,2330,2330,2330,0
20241007,093100,21206220,2330,2330,2330,2330,10
20241007,093000,21182920,2330,2330,2330,2330,3
20241007,092900,21175930,2325,2325,2325,2325,0
20241007,092800,21175930,2325,2325,2325,2325,57
20241007,092700,21043405,2335,2325,2335,2325,912
20241007,092600,18922930,2325,2325,2325,2325,912
20241007,092500,16802530,2335,2335,2335,2335,0
20241007,092400,16802530,2335,2335,2335,2335,0
20241007,092300,16802530,2335,2330,2335,2330,10
20241007,092200,16779190,2325,2325,2325,2325,2
20241007,092100,16774540,2335,2335,2335,2335,87
20241007,092000,16571395,2330,2330,2330,2330,3
20241007,091900,16564405,2335,2335,2335,2335,13
20241007,091800,16534050,2335,2325,2335,2325,916
20241007,091700,14404250,2330,2335,2335,2330,1007
20241007,091600,12057890,2335,2335,2335,2335,1
20241007,091500,12055555,2325,2330,2330,2325,59
20241007,091400,11918340,2325,2330,2330,2325,68
20241007,091300,11759950,2335,2335,2335,2335,5
20241007,091200,11748275,2335,2335,2335,2335,0
20241007,091100,11748275,2335,2335,2335,2335,0
20241007,091000,11748275,2335,2335,2335,2335,55
20241007,090900,11619850,2335,2335,2335,2335,21
20241007,090800,11570815,2330,2330,2330,2330,6
20241007,090700,11556835,2335,2340,2340,2320,2151
20241007,090600,6561080,2340,2340,2340,2340,0
20241007,090500,6561080,2340,2340,2340,2340,0
20241007,090400,6561080,2340,2340,2340,2340,5
20241007,090300,6549380,2325,2325,2325,2325,51
20241007,090200,6430805,2320,2320,2320,2320,0
20241007,090100,6430805,2320,2345,2345,2320,266
20241007,090000,5813410,2340,2330,2340,2330,2495