stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,195400,151702760,5160,5160,5160,5160,2604
20241010,195300,151702760,5160,5160,5160,5160,0
20241010,195200,151702760,5160,5160,5160,5160,0
20241010,195100,151702760,5160,5160,5160,5160,0
20241010,195000,151702760,5160,5160,5160,5160,0
20241010,194900,151702760,5160,5160,5160,5160,0
20241010,194800,151702760,5160,5160,5160,5160,0
20241010,194700,151702760,5160,5160,5160,5160,0
20241010,194600,151702760,5160,5160,5160,5160,0
20241010,194500,151702760,5160,5160,5160,5160,0
20241010,194400,151702760,5160,5160,5160,5160,0
20241010,194300,151702760,5160,5160,5160,5160,0
20241010,194200,151702760,5160,5160,5160,5160,0
20241010,194100,151702760,5160,5160,5160,5160,0
20241010,194000,151702760,5160,5160,5160,5160,0
20241010,193900,151702760,5160,5160,5160,5160,0
20241010,193800,151702760,5160,5160,5160,5160,0
20241010,193700,151702760,5160,5160,5160,5160,0
20241010,193600,151702760,5160,5160,5160,5160,0
20241010,193500,151702760,5160,5160,5160,5160,0
20241010,193400,151702760,5160,5160,5160,5160,0
20241010,193300,151702760,5160,5160,5160,5160,0
20241010,193200,151702760,5160,5160,5160,5160,0
20241010,193100,151702760,5160,5160,5160,5160,0
20241010,193000,151702760,5160,5160,5160,5160,0
20241010,192900,151702760,5160,5160,5160,5160,0
20241010,192800,151702760,5160,5160,5160,5160,0
20241010,192700,151702760,5160,5160,5160,5160,0
20241010,192600,151702760,5160,5160,5160,5160,0
20241010,192500,151702760,5160,5160,5160,5160,0
20241010,192400,151702760,5160,5160,5160,5160,2604
20241010,192300,151702760,5160,5160,5160,5160,0
20241010,192200,151702760,5160,5160,5160,5160,0
20241010,192100,151702760,5160,5160,5160,5160,0
20241010,192000,151702760,5160,5160,5160,5160,0
20241010,191900,151702760,5160,5160,5160,5160,0
20241010,191800,151702760,5160,5160,5160,5160,0
20241010,191700,151702760,5160,5160,5160,5160,0
20241010,191600,151702760,5160,5160,5160,5160,0
20241010,191500,151702760,5160,5160,5160,5160,0
20241010,191400,151702760,5160,5160,5160,5160,0
20241010,191300,151702760,5160,5160,5160,5160,0
20241010,191200,151702760,5160,5160,5160,5160,0
20241010,191100,151702760,5160,5160,5160,5160,0
20241010,191000,151702760,5160,5160,5160,5160,0
20241010,190900,151702760,5160,5160,5160,5160,0
20241010,190800,151702760,5160,5160,5160,5160,0
20241010,190700,151702760,5160,5160,5160,5160,0
20241010,190600,151702760,5160,5160,5160,5160,0
20241010,190500,151702760,5160,5160,5160,5160,0
20241010,190400,151702760,5160,5160,5160,5160,0
20241010,190300,151702760,5160,5160,5160,5160,0
20241010,190200,151702760,5160,5160,5160,5160,0
20241010,190100,151702760,5160,5160,5160,5160,0
20241010,190000,151702760,5160,5160,5160,5160,0
20241010,185900,151702760,5160,5160,5160,5160,0
20241010,185800,151702760,5160,5160,5160,5160,0
20241010,185700,151702760,5160,5160,5160,5160,0
20241010,185600,151702760,5160,5160,5160,5160,0
20241010,185500,151702760,5160,5160,5160,5160,0
20241010,185400,151702760,5160,5160,5160,5160,2604
20241010,185300,151702760,5160,5160,5160,5160,0
20241010,185200,151702760,5160,5160,5160,5160,0
20241010,185100,151702760,5160,5160,5160,5160,0
20241010,185000,151702760,5160,5160,5160,5160,0
20241010,184900,151702760,5160,5160,5160,5160,0
20241010,184800,151702760,5160,5160,5160,5160,0
20241010,184700,151702760,5160,5160,5160,5160,0
20241010,184600,151702760,5160,5160,5160,5160,0
20241010,184500,151702760,5160,5160,5160,5160,0
20241010,184400,151702760,5160,5160,5160,5160,0
20241010,184300,151702760,5160,5160,5160,5160,0
20241010,184200,151702760,5160,5160,5160,5160,0
20241010,184100,151702760,5160,5160,5160,5160,0
20241010,184000,151702760,5160,5160,5160,5160,0
20241010,183900,151702760,5160,5160,5160,5160,0
20241010,183800,151702760,5160,5160,5160,5160,0
20241010,183700,151702760,5160,5160,5160,5160,0
20241010,183600,151702760,5160,5160,5160,5160,0
20241010,183500,151702760,5160,5160,5160,5160,0
20241010,183400,151702760,5160,5160,5160,5160,0
20241010,183300,151702760,5160,5160,5160,5160,0
20241010,183200,151702760,5160,5160,5160,5160,0
20241010,183100,151702760,5160,5160,5160,5160,0
20241010,183000,151702760,5160,5160,5160,5160,0
20241010,182900,151702760,5160,5160,5160,5160,0
20241010,182800,151702760,5160,5160,5160,5160,0
20241010,182700,151702760,5160,5160,5160,5160,0
20241010,182600,151702760,5160,5160,5160,5160,0
20241010,182500,151702760,5160,5160,5160,5160,0
20241010,182400,151702760,5160,5160,5160,5160,2604
20241010,182300,151702760,5160,5160,5160,5160,0
20241010,182200,151702760,5160,5160,5160,5160,0
20241010,182100,151702760,5160,5160,5160,5160,0
20241010,182000,151702760,5160,5160,5160,5160,0
20241010,181900,151702760,5160,5160,5160,5160,0
20241010,181800,151702760,5160,5160,5160,5160,0
20241010,181700,151702760,5160,5160,5160,5160,0
20241010,181600,151702760,5160,5160,5160,5160,0
20241010,181500,151702760,5160,5160,5160,5160,0
20241010,181400,151702760,5160,5160,5160,5160,0
20241010,181300,151702760,5160,5160,5160,5160,0
20241010,181200,151702760,5160,5160,5160,5160,0
20241010,181100,151702760,5160,5160,5160,5160,0
20241010,181000,151702760,5160,5160,5160,5160,0
20241010,180900,151702760,5160,5160,5160,5160,0
20241010,180800,151702760,5160,5160,5160,5160,0
20241010,180700,151702760,5160,5160,5160,5160,0
20241010,180600,151702760,5160,5160,5160,5160,0
20241010,180500,151702760,5160,5160,5160,5160,0
20241010,180400,151702760,5160,5160,5160,5160,0
20241010,180300,151702760,5160,5160,5160,5160,0
20241010,180200,151702760,5160,5160,5160,5160,0
20241010,180100,151702760,5160,5160,5160,5160,0
20241010,180000,151702760,5160,5160,5160,5160,0
20241010,175900,151702760,5160,5160,5160,5160,0
20241010,175800,151702760,5160,5160,5160,5160,0
20241010,175700,151702760,5160,5160,5160,5160,0
20241010,175600,151702760,5160,5160,5160,5160,0
20241010,175500,151702760,5160,5160,5160,5160,0
20241010,175400,151702760,5160,5160,5160,5160,2604
20241010,175300,151702760,5160,5160,5160,5160,0
20241010,175200,151702760,5160,5160,5160,5160,0
20241010,175100,151702760,5160,5160,5160,5160,0
20241010,175000,151702760,5160,5160,5160,5160,0
20241010,174900,151702760,5160,5160,5160,5160,0
20241010,174800,151702760,5160,5160,5160,5160,0
20241010,174700,151702760,5160,5160,5160,5160,0
20241010,174600,151702760,5160,5160,5160,5160,0
20241010,174500,151702760,5160,5160,5160,5160,0
20241010,174400,151702760,5160,5160,5160,5160,0
20241010,174300,151702760,5160,5160,5160,5160,0
20241010,174200,151702760,5160,5160,5160,5160,0
20241010,174100,151702760,5160,5160,5160,5160,0
20241010,174000,151702760,5160,5160,5160,5160,0
20241010,173900,151702760,5160,5160,5160,5160,0
20241010,173800,151702760,5160,5160,5160,5160,0
20241010,173700,151702760,5160,5160,5160,5160,0
20241010,173600,151702760,5160,5160,5160,5160,0
20241010,173500,151702760,5160,5160,5160,5160,0
20241010,173400,151702760,5160,5160,5160,5160,0
20241010,173300,151702760,5160,5160,5160,5160,0
20241010,173200,151702760,5160,5160,5160,5160,0
20241010,173100,151702760,5160,5160,5160,5160,0
20241010,173000,151702760,5160,5160,5160,5160,0
20241010,172900,151702760,5160,5160,5160,5160,0
20241010,172800,151702760,5160,5160,5160,5160,0
20241010,172700,151702760,5160,5160,5160,5160,0
20241010,172600,151702760,5160,5160,5160,5160,0
20241010,172500,151702760,5160,5160,5160,5160,0
20241010,172400,151702760,5160,5160,5160,5160,2604
20241010,172300,151702760,5160,5160,5160,5160,0
20241010,172200,151702760,5160,5160,5160,5160,0
20241010,172100,151702760,5160,5160,5160,5160,0
20241010,172000,151702760,5160,5160,5160,5160,0
20241010,171900,151702760,5160,5160,5160,5160,0
20241010,171800,151702760,5160,5160,5160,5160,0
20241010,171700,151702760,5160,5160,5160,5160,0
20241010,171600,151702760,5160,5160,5160,5160,0
20241010,171500,151702760,5160,5160,5160,5160,0
20241010,171400,151702760,5160,5160,5160,5160,0
20241010,171300,151702760,5160,5160,5160,5160,0
20241010,171200,151702760,5160,5160,5160,5160,0
20241010,171100,151702760,5160,5160,5160,5160,0
20241010,171000,151702760,5160,5160,5160,5160,0
20241010,170900,151702760,5160,5160,5160,5160,0
20241010,170800,151702760,5160,5160,5160,5160,0
20241010,170700,151702760,5160,5160,5160,5160,0
20241010,170600,151702760,5160,5160,5160,5160,0
20241010,170500,151702760,5160,5160,5160,5160,0
20241010,170400,151702760,5160,5160,5160,5160,0
20241010,170300,151702760,5160,5160,5160,5160,0
20241010,170200,151702760,5160,5160,5160,5160,0
20241010,170100,151702760,5160,5160,5160,5160,0
20241010,170000,151702760,5160,5160,5160,5160,0
20241010,165900,151702760,5160,5160,5160,5160,0
20241010,165800,151702760,5160,5160,5160,5160,0
20241010,165700,151702760,5160,5160,5160,5160,0
20241010,165600,151702760,5160,5160,5160,5160,0
20241010,165500,151702760,5160,5160,5160,5160,0
20241010,165400,151702760,5160,5160,5160,5160,2604
20241010,165300,151702760,5160,5160,5160,5160,0
20241010,165200,151702760,5160,5160,5160,5160,0
20241010,165100,151702760,5160,5160,5160,5160,0
20241010,165000,151702760,5160,5160,5160,5160,0
20241010,164900,151702760,5160,5160,5160,5160,0
20241010,164800,151702760,5160,5160,5160,5160,0
20241010,164700,151702760,5160,5160,5160,5160,0
20241010,164600,151702760,5160,5160,5160,5160,0
20241010,164500,151702760,5160,5160,5160,5160,0
20241010,164400,151702760,5160,5160,5160,5160,0
20241010,164300,151702760,5160,5160,5160,5160,0
20241010,164200,151702760,5160,5160,5160,5160,0
20241010,164100,151702760,5160,5160,5160,5160,0
20241010,164000,151702760,5160,5160,5160,5160,0
20241010,163900,151702760,5160,5160,5160,5160,0
20241010,163800,151702760,5160,5160,5160,5160,0
20241010,163700,151702760,5160,5160,5160,5160,0
20241010,163600,151702760,5160,5160,5160,5160,0
20241010,163500,151702760,5160,5160,5160,5160,0
20241010,163400,151702760,5160,5160,5160,5160,0
20241010,163300,151702760,5160,5160,5160,5160,0
20241010,163200,151702760,5160,5160,5160,5160,0
20241010,163100,151702760,5160,5160,5160,5160,0
20241010,163000,151702760,5160,5160,5160,5160,0
20241010,162900,151702760,5160,5160,5160,5160,0
20241010,162800,151702760,5160,5160,5160,5160,0
20241010,162700,151702760,5160,5160,5160,5160,0
20241010,162600,151702760,5160,5160,5160,5160,0
20241010,162500,151702760,5160,5160,5160,5160,0
20241010,162400,151702760,5160,5160,5160,5160,2604
20241010,162300,151702760,5160,5160,5160,5160,0
20241010,162200,151702760,5160,5160,5160,5160,0
20241010,162100,151702760,5160,5160,5160,5160,0
20241010,162000,151702760,5160,5160,5160,5160,0
20241010,161900,151702760,5160,5160,5160,5160,0
20241010,161800,151702760,5160,5160,5160,5160,0
20241010,161700,151702760,5160,5160,5160,5160,0
20241010,161600,151702760,5160,5160,5160,5160,0
20241010,161500,151702760,5160,5160,5160,5160,0
20241010,161400,151702760,5160,5160,5160,5160,0
20241010,161300,151702760,5160,5160,5160,5160,0
20241010,161200,151702760,5160,5160,5160,5160,0
20241010,161100,151702760,5160,5160,5160,5160,0
20241010,161000,151702760,5160,5160,5160,5160,0
20241010,160900,151702760,5160,5160,5160,5160,0
20241010,160800,151702760,5160,5160,5160,5160,0
20241010,160700,151702760,5160,5160,5160,5160,0
20241010,160600,151702760,5160,5160,5160,5160,0
20241010,160500,151702760,5160,5160,5160,5160,0
20241010,160400,151702760,5160,5160,5160,5160,0
20241010,160300,151702760,5160,5160,5160,5160,0
20241010,160200,151702760,5160,5160,5160,5160,0
20241010,160100,151702760,5160,5160,5160,5160,0
20241010,160000,151702760,5160,5160,5160,5160,0
20241010,155900,151702760,5160,5160,5160,5160,0
20241010,155800,151702760,5160,5160,5160,5160,0
20241010,155700,151702760,5160,5160,5160,5160,0
20241010,155600,151702760,5160,5160,5160,5160,0
20241010,155500,151702760,5160,5160,5160,5160,0
20241010,155400,151702760,5160,5160,5160,5160,2604
20241010,155300,151702760,5160,5160,5160,5160,0
20241010,155200,151702760,5160,5160,5160,5160,0
20241010,155100,151702760,5160,5160,5160,5160,0
20241010,155000,151702760,5160,5160,5160,5160,0
20241010,154900,151702760,5160,5160,5160,5160,0
20241010,154800,151702760,5160,5160,5160,5160,0
20241010,154700,151702760,5160,5160,5160,5160,0
20241010,154600,151702760,5160,5160,5160,5160,0
20241010,154500,151702760,5160,5160,5160,5160,0
20241010,154400,151702760,5160,5160,5160,5160,0
20241010,154300,151702760,5160,5160,5160,5160,0
20241010,154200,151702760,5160,5160,5160,5160,0
20241010,154100,151702760,5160,5160,5160,5160,0
20241010,154000,151702760,5160,5160,5160,5160,0
20241010,153900,151702760,5160,5160,5160,5160,0
20241010,153800,151702760,5160,5160,5160,5160,0
20241010,153700,151702760,5160,5160,5160,5160,0
20241010,153600,151702760,5160,5160,5160,5160,0
20241010,153500,151702760,5160,5160,5160,5160,0
20241010,153400,151702760,5160,5160,5160,5160,0
20241010,153300,151702760,5160,5160,5160,5160,0
20241010,153200,151702760,5160,5160,5160,5160,0
20241010,153100,151702760,5160,5160,5160,5160,0
20241010,153000,151702760,5160,5160,5160,5160,2604
20241010,152900,138266120,5180,5180,5180,5180,0
20241010,152800,138266120,5180,5180,5180,5180,0
20241010,152700,138266120,5180,5180,5180,5180,0
20241010,152600,138266120,5180,5180,5180,5180,0
20241010,152500,138266120,5180,5180,5180,5180,0
20241010,152400,138266120,5180,5180,5180,5180,0
20241010,152300,138266120,5180,5180,5180,5180,0
20241010,152200,138266120,5180,5180,5180,5180,0
20241010,152100,138266120,5180,5180,5180,5180,0
20241010,152000,138266120,5180,5180,5180,5180,0
20241010,151900,138266120,5180,5180,5180,5180,700
20241010,151800,134640120,5190,5190,5190,5190,0
20241010,151700,134640120,5190,5190,5190,5190,50
20241010,151600,134380620,5190,5190,5190,5190,0
20241010,151500,134380620,5190,5190,5190,5190,172
20241010,151400,133487940,5190,5190,5190,5190,600
20241010,151300,130373940,5190,5210,5210,5190,2
20241010,151200,130363540,5200,5200,5200,5200,0
20241010,151100,130363540,5200,5200,5200,5200,1
20241010,151000,130358340,5200,5200,5200,5200,5
20241010,150900,130332340,5200,5200,5200,5200,0
20241010,150800,130332340,5200,5210,5210,5200,498
20241010,150700,127742710,5200,5200,5200,5200,1
20241010,150600,127737510,5210,5210,5210,5210,0
20241010,150500,127737510,5210,5210,5210,5210,0
20241010,150400,127737510,5210,5200,5210,5200,8
20241010,150300,127695900,5200,5200,5200,5200,1
20241010,150200,127690700,5190,5190,5190,5190,59
20241010,150100,127384490,5200,5200,5200,5200,0
20241010,150000,127384490,5200,5200,5200,5200,5
20241010,145900,127358490,5200,5200,5200,5200,0
20241010,145800,127358490,5200,5200,5200,5200,0
20241010,145700,127358490,5200,5200,5200,5200,3
20241010,145600,127342890,5200,5200,5200,5200,0
20241010,145500,127342890,5200,5200,5200,5200,10
20241010,145400,127290890,5200,5200,5200,5200,0
20241010,145300,127290890,5200,5200,5200,5200,71
20241010,145200,126921690,5200,5200,5200,5200,40
20241010,145100,126713690,5200,5200,5200,5200,0
20241010,145000,126713690,5200,5200,5200,5200,0
20241010,144900,126713690,5200,5200,5200,5200,111
20241010,144800,126136490,5200,5200,5200,5200,0
20241010,144700,126136490,5200,5200,5200,5200,0
20241010,144600,126136490,5200,5200,5200,5200,17
20241010,144500,126048090,5200,5200,5200,5200,0
20241010,144400,126048090,5200,5200,5200,5200,0
20241010,144300,126048090,5200,5200,5200,5200,0
20241010,144200,126048090,5200,5200,5200,5200,0
20241010,144100,126048090,5200,5200,5200,5200,0
20241010,144000,126048090,5200,5200,5200,5200,38
20241010,143900,125850490,5200,5200,5200,5200,0
20241010,143800,125850490,5200,5200,5200,5200,0
20241010,143700,125850490,5200,5200,5200,5200,0
20241010,143600,125850490,5200,5200,5200,5200,0
20241010,143500,125850490,5200,5200,5200,5200,0
20241010,143400,125850490,5200,5200,5200,5200,0
20241010,143300,125850490,5200,5200,5200,5200,0
20241010,143200,125850490,5200,5200,5200,5200,13
20241010,143100,125782890,5200,5200,5200,5200,0
20241010,143000,125782890,5200,5200,5200,5200,85
20241010,142900,125340890,5200,5200,5200,5200,0
20241010,142800,125340890,5200,5200,5200,5200,0
20241010,142700,125340890,5200,5200,5200,5200,0
20241010,142600,125340890,5200,5200,5200,5200,30
20241010,142500,125184890,5200,5200,5200,5200,794
20241010,142400,121056090,5200,5210,5210,5200,10
20241010,142300,121004060,5210,5210,5210,5210,0
20241010,142200,121004060,5210,5210,5210,5210,0
20241010,142100,121004060,5210,5210,5210,5210,0
20241010,142000,121004060,5210,5210,5210,5210,0
20241010,141900,121004060,5210,5210,5210,5210,50
20241010,141800,120743560,5200,5200,5200,5200,0
20241010,141700,120743560,5200,5200,5200,5200,0
20241010,141600,120743560,5200,5200,5200,5200,0
20241010,141500,120743560,5200,5200,5200,5200,0
20241010,141400,120743560,5200,5200,5200,5200,0
20241010,141300,120743560,5200,5200,5200,5200,0
20241010,141200,120743560,5200,5200,5200,5200,0
20241010,141100,120743560,5200,5200,5200,5200,0
20241010,141000,120743560,5200,5200,5200,5200,0
20241010,140900,120743560,5200,5200,5200,5200,0
20241010,140800,120743560,5200,5200,5200,5200,0
20241010,140700,120743560,5200,5200,5200,5200,0
20241010,140600,120743560,5200,5200,5200,5200,0
20241010,140500,120743560,5200,5200,5200,5200,0
20241010,140400,120743560,5200,5200,5200,5200,0
20241010,140300,120743560,5200,5200,5200,5200,0
20241010,140200,120743560,5200,5200,5200,5200,0
20241010,140100,120743560,5200,5200,5200,5200,0
20241010,140000,120743560,5200,5200,5200,5200,0
20241010,135900,120743560,5200,5200,5200,5200,0
20241010,135800,120743560,5200,5200,5200,5200,0
20241010,135700,120743560,5200,5200,5200,5200,0
20241010,135600,120743560,5200,5200,5200,5200,271
20241010,135500,119334360,5200,5200,5200,5200,0
20241010,135400,119334360,5200,5200,5210,5200,3
20241010,135300,119318750,5200,5200,5200,5200,0
20241010,135200,119318750,5200,5200,5200,5200,0
20241010,135100,119318750,5200,5210,5210,5200,118
20241010,135000,118703980,5210,5210,5210,5210,96
20241010,134900,118203820,5210,5210,5210,5210,0
20241010,134800,118203820,5210,5210,5210,5210,1
20241010,134700,118198610,5200,5200,5200,5200,12
20241010,134600,118136210,5210,5210,5210,5210,1
20241010,134500,118131000,5200,5200,5200,5200,0
20241010,134400,118131000,5200,5190,5200,5190,291
20241010,134300,116617840,5200,5200,5200,5200,0
20241010,134200,116617840,5200,5200,5200,5200,0
20241010,134100,116617840,5200,5200,5200,5180,4
20241010,134000,116597070,5180,5180,5180,5180,0
20241010,133900,116597070,5180,5180,5180,5180,330
20241010,133800,114887670,5180,5180,5180,5180,0
20241010,133700,114887670,5180,5180,5180,5180,0
20241010,133600,114887670,5180,5180,5190,5180,17
20241010,133500,114799600,5180,5180,5180,5180,0
20241010,133400,114799600,5180,5190,5190,5180,314
20241010,133300,113169950,5180,5180,5180,5180,73
20241010,133200,112791810,5180,5190,5190,5180,692
20241010,133100,109200380,5190,5200,5200,5190,162
20241010,133000,108357990,5220,5220,5220,5220,0
20241010,132900,108357990,5220,5220,5220,5220,0
20241010,132800,108357990,5220,5220,5220,5220,0
20241010,132700,108357990,5220,5220,5220,5220,0
20241010,132600,108357990,5220,5220,5220,5220,0
20241010,132500,108357990,5220,5200,5220,5200,4
20241010,132400,108337170,5210,5210,5210,5210,0
20241010,132300,108337170,5210,5210,5210,5210,0
20241010,132200,108337170,5210,5210,5210,5210,1
20241010,132100,108331960,5200,5200,5200,5200,0
20241010,132000,108331960,5200,5200,5200,5200,81
20241010,131900,107910760,5210,5210,5210,5210,0
20241010,131800,107910760,5210,5210,5210,5210,0
20241010,131700,107910760,5210,5210,5210,5210,0
20241010,131600,107910760,5210,5210,5210,5210,1
20241010,131500,107905550,5210,5210,5210,5210,10
20241010,131400,107853450,5200,5200,5200,5200,0
20241010,131300,107853450,5200,5200,5200,5200,0
20241010,131200,107853450,5200,5200,5200,5200,0
20241010,131100,107853450,5200,5200,5200,5200,0
20241010,131000,107853450,5200,5200,5200,5200,0
20241010,130900,107853450,5200,5200,5200,5200,2
20241010,130800,107843050,5200,5200,5200,5190,752
20241010,130700,103932670,5200,5200,5200,5200,33
20241010,130600,103761070,5220,5220,5220,5220,1
20241010,130500,103755850,5230,5210,5230,5200,6
20241010,130400,103724600,5240,5240,5240,5240,0
20241010,130300,103724600,5240,5240,5240,5240,0
20241010,130200,103724600,5240,5240,5240,5240,0
20241010,130100,103724600,5240,5240,5240,5240,0
20241010,130000,103724600,5240,5240,5240,5240,0
20241010,125900,103724600,5240,5240,5240,5240,0
20241010,125800,103724600,5240,5220,5240,5220,11
20241010,125700,103667160,5220,5220,5220,5220,1
20241010,125600,103661940,5240,5240,5240,5240,0
20241010,125500,103661940,5240,5240,5240,5240,0
20241010,125400,103661940,5240,5240,5240,5240,1
20241010,125300,103656700,5220,5220,5220,5220,43
20241010,125200,103432240,5220,5210,5220,5200,5
20241010,125100,103406210,5210,5210,5210,5210,1
20241010,125000,103401000,5220,5220,5220,5220,0
20241010,124900,103401000,5220,5220,5220,5220,0
20241010,124800,103401000,5220,5220,5220,5220,0
20241010,124700,103401000,5220,5220,5220,5220,0
20241010,124600,103401000,5220,5220,5220,5220,0
20241010,124500,103401000,5220,5220,5220,5220,0
20241010,124400,103401000,5220,5220,5220,5220,1
20241010,124300,103395780,5200,5200,5200,5200,1
20241010,124200,103390580,5220,5220,5220,5220,0
20241010,124100,103390580,5220,5220,5220,5220,0
20241010,124000,103390580,5220,5220,5220,5220,0
20241010,123900,103390580,5220,5220,5220,5220,45
20241010,123800,103155680,5220,5220,5220,5220,0
20241010,123700,103155680,5220,5220,5220,5220,0
20241010,123600,103155680,5220,5220,5220,5220,0
20241010,123500,103155680,5220,5190,5220,5190,62
20241010,123400,102832130,5200,5200,5200,5200,0
20241010,123300,102832130,5200,5220,5220,5200,5557
20241010,123200,73917760,5230,5230,5230,5230,1
20241010,123100,73912530,5220,5220,5220,5220,0
20241010,123000,73912530,5220,5220,5220,5220,0
20241010,122900,73912530,5220,5220,5220,5220,0
20241010,122800,73912530,5220,5220,5220,5220,0
20241010,122700,73912530,5220,5220,5220,5220,1
20241010,122600,73907310,5230,5230,5230,5230,0
20241010,122500,73907310,5230,5230,5230,5230,0
20241010,122400,73907310,5230,5230,5230,5230,0
20241010,122300,73907310,5230,5230,5230,5230,0
20241010,122200,73907310,5230,5230,5230,5230,0
20241010,122100,73907310,5230,5230,5230,5230,0
20241010,122000,73907310,5230,5230,5230,5230,0
20241010,121900,73907310,5230,5230,5230,5230,0
20241010,121800,73907310,5230,5230,5230,5230,0
20241010,121700,73907310,5230,5230,5230,5230,0
20241010,121600,73907310,5230,5230,5230,5230,0
20241010,121500,73907310,5230,5230,5230,5230,0
20241010,121400,73907310,5230,5230,5230,5230,0
20241010,121300,73907310,5230,5230,5230,5230,0
20241010,121200,73907310,5230,5230,5230,5230,0
20241010,121100,73907310,5230,5230,5230,5230,0
20241010,121000,73907310,5230,5230,5230,5230,0
20241010,120900,73907310,5230,5230,5230,5230,0
20241010,120800,73907310,5230,5230,5230,5230,0
20241010,120700,73907310,5230,5230,5230,5230,0
20241010,120600,73907310,5230,5230,5230,5230,3
20241010,120500,73891620,5230,5230,5230,5230,0
20241010,120400,73891620,5230,5240,5240,5230,42
20241010,120300,73671940,5230,5230,5230,5230,200
20241010,120200,72625940,5260,5260,5260,5260,0
20241010,120100,72625940,5260,5260,5260,5260,0
20241010,120000,72625940,5260,5260,5260,5260,0
20241010,115900,72625940,5260,5260,5260,5260,0
20241010,115800,72625940,5260,5260,5260,5260,0
20241010,115700,72625940,5260,5260,5260,5260,100
20241010,115600,72099940,5220,5220,5220,5220,0
20241010,115500,72099940,5220,5220,5220,5220,0
20241010,115400,72099940,5220,5220,5220,5220,0
20241010,115300,72099940,5220,5220,5220,5220,0
20241010,115200,72099940,5220,5220,5220,5220,0
20241010,115100,72099940,5220,5240,5240,5220,903
20241010,115000,67385680,5240,5240,5240,5240,0
20241010,114900,67385680,5240,5240,5240,5240,0
20241010,114800,67385680,5240,5240,5240,5240,0
20241010,114700,67385680,5240,5240,5240,5240,2
20241010,114600,67375200,5260,5260,5260,5260,0
20241010,114500,67375200,5260,5260,5260,5260,0
20241010,114400,67375200,5260,5260,5260,5260,0
20241010,114300,67375200,5260,5260,5260,5260,0
20241010,114200,67375200,5260,5260,5260,5260,0
20241010,114100,67375200,5260,5260,5260,5260,0
20241010,114000,67375200,5260,5260,5260,5260,0
20241010,113900,67375200,5260,5260,5260,5260,0
20241010,113800,67375200,5260,5260,5260,5260,0
20241010,113700,67375200,5260,5260,5260,5260,0
20241010,113600,67375200,5260,5260,5260,5260,0
20241010,113500,67375200,5260,5260,5260,5260,0
20241010,113400,67375200,5260,5260,5260,5260,0
20241010,113300,67375200,5260,5260,5260,5260,0
20241010,113200,67375200,5260,5260,5260,5260,0
20241010,113100,67375200,5260,5260,5260,5260,0
20241010,113000,67375200,5260,5260,5260,5260,0
20241010,112900,67375200,5260,5260,5260,5260,0
20241010,112800,67375200,5260,5260,5260,5260,0
20241010,112700,67375200,5260,5260,5260,5260,0
20241010,112600,67375200,5260,5260,5260,5260,0
20241010,112500,67375200,5260,5260,5260,5260,0
20241010,112400,67375200,5260,5260,5260,5260,0
20241010,112300,67375200,5260,5260,5260,5260,0
20241010,112200,67375200,5260,5260,5260,5260,0
20241010,112100,67375200,5260,5260,5260,5260,0
20241010,112000,67375200,5260,5260,5260,5260,0
20241010,111900,67375200,5260,5260,5260,5260,0
20241010,111800,67375200,5260,5260,5260,5260,0
20241010,111700,67375200,5260,5260,5260,5260,0
20241010,111600,67375200,5260,5260,5260,5260,0
20241010,111500,67375200,5260,5260,5260,5260,0
20241010,111400,67375200,5260,5260,5260,5260,0
20241010,111300,67375200,5260,5260,5260,5260,0
20241010,111200,67375200,5260,5260,5260,5260,0
20241010,111100,67375200,5260,5260,5260,5260,0
20241010,111000,67375200,5260,5260,5260,5260,2
20241010,110900,67364680,5260,5260,5260,5260,0
20241010,110800,67364680,5260,5260,5260,5260,0
20241010,110700,67364680,5260,5260,5260,5260,0
20241010,110600,67364680,5260,5260,5260,5260,0
20241010,110500,67364680,5260,5260,5260,5260,0
20241010,110400,67364680,5260,5260,5260,5260,0
20241010,110300,67364680,5260,5260,5260,5260,0
20241010,110200,67364680,5260,5260,5260,5260,0
20241010,110100,67364680,5260,5260,5260,5260,0
20241010,110000,67364680,5260,5260,5260,5260,0
20241010,105900,67364680,5260,5260,5260,5260,0
20241010,105800,67364680,5260,5260,5260,5260,0
20241010,105700,67364680,5260,5260,5260,5260,0
20241010,105600,67364680,5260,5260,5260,5260,0
20241010,105500,67364680,5260,5260,5260,5260,0
20241010,105400,67364680,5260,5240,5260,5220,2132
20241010,105300,56222080,5260,5260,5260,5260,0
20241010,105200,56222080,5260,5260,5260,5260,0
20241010,105100,56222080,5260,5240,5260,5230,6
20241010,105000,56190640,5230,5230,5230,5230,1
20241010,104900,56185410,5260,5260,5260,5260,0
20241010,104800,56185410,5260,5240,5260,5240,101
20241010,104700,55656150,5230,5230,5230,5230,0
20241010,104600,55656150,5230,5230,5230,5230,0
20241010,104500,55656150,5230,5230,5230,5230,1
20241010,104400,55650920,5240,5240,5240,5240,525
20241010,104300,52899920,5260,5260,5260,5260,0
20241010,104200,52899920,5260,5260,5260,5260,0
20241010,104100,52899920,5260,5260,5260,5260,0
20241010,104000,52899920,5260,5240,5260,5240,4
20241010,103900,52878940,5240,5240,5240,5240,1
20241010,103800,52873700,5240,5240,5240,5240,1
20241010,103700,52868460,5260,5260,5260,5260,0
20241010,103600,52868460,5260,5240,5260,5240,20
20241010,103500,52763640,5260,5260,5260,5260,1
20241010,103400,52758380,5240,5240,5240,5240,0
20241010,103300,52758380,5240,5250,5250,5240,358
20241010,103200,50879820,5250,5250,5250,5250,1
20241010,103100,50874570,5250,5260,5260,5250,51
20241010,103000,50606320,5250,5250,5250,5250,150
20241010,102900,49818820,5260,5260,5260,5260,0
20241010,102800,49818820,5260,5260,5260,5260,1
20241010,102700,49813560,5250,5260,5260,5250,2
20241010,102600,49803050,5250,5250,5250,5250,0
20241010,102500,49803050,5250,5250,5250,5250,101
20241010,102400,49272800,5270,5270,5270,5270,0
20241010,102300,49272800,5270,5270,5270,5270,0
20241010,102200,49272800,5270,5270,5270,5270,0
20241010,102100,49272800,5270,5270,5270,5270,0
20241010,102000,49272800,5270,5270,5270,5270,0
20241010,101900,49272800,5270,5270,5270,5270,0
20241010,101800,49272800,5270,5270,5270,5270,0
20241010,101700,49272800,5270,5270,5270,5270,0
20241010,101600,49272800,5270,5270,5270,5270,0
20241010,101500,49272800,5270,5270,5270,5270,0
20241010,101400,49272800,5270,5250,5270,5250,7
20241010,101300,49236030,5270,5260,5270,5260,45
20241010,101200,48999300,5260,5260,5260,5260,13
20241010,101100,48930920,5280,5280,5280,5280,0
20241010,101000,48930920,5280,5280,5280,5280,0
20241010,100900,48930920,5280,5280,5280,5280,0
20241010,100800,48930920,5280,5280,5280,5280,0
20241010,100700,48930920,5280,5280,5280,5280,0
20241010,100600,48930920,5280,5280,5280,5280,0
20241010,100500,48930920,5280,5260,5280,5260,6
20241010,100400,48899340,5260,5260,5260,5260,50
20241010,100300,48636340,5280,5280,5280,5280,0
20241010,100200,48636340,5280,5280,5280,5280,1
20241010,100100,48631060,5290,5290,5290,5290,0
20241010,100000,48631060,5290,5280,5290,5280,2
20241010,095900,48620490,5290,5290,5290,5290,0
20241010,095800,48620490,5290,5280,5290,5280,2
20241010,095700,48609920,5270,5270,5270,5270,0
20241010,095600,48609920,5270,5270,5270,5270,0
20241010,095500,48609920,5270,5270,5270,5270,0
20241010,095400,48609920,5270,5270,5270,5270,0
20241010,095300,48609920,5270,5270,5270,5270,1
20241010,095200,48604650,5300,5270,5300,5270,189
20241010,095100,47604730,5280,5280,5280,5280,0
20241010,095000,47604730,5280,5270,5280,5270,1018
20241010,094900,42230700,5270,5270,5270,5270,0
20241010,094800,42230700,5270,5270,5270,5270,0
20241010,094700,42230700,5270,5270,5270,5270,10
20241010,094600,42178000,5260,5260,5260,5260,1
20241010,094500,42172740,5270,5250,5270,5250,12
20241010,094400,42109710,5270,5260,5270,5260,101
20241010,094300,41577450,5270,5270,5270,5270,5
20241010,094200,41551100,5270,5270,5270,5270,7
20241010,094100,41514210,5260,5260,5260,5260,34
20241010,094000,41335370,5250,5250,5250,5250,1
20241010,093900,41330120,5270,5270,5270,5270,0
20241010,093800,41330120,5270,5270,5270,5270,0
20241010,093700,41330120,5270,5270,5270,5270,0
20241010,093600,41330120,5270,5270,5270,5270,0
20241010,093500,41330120,5270,5240,5270,5240,6
20241010,093400,41298650,5240,5240,5240,5240,0
20241010,093300,41298650,5240,5240,5240,5240,0
20241010,093200,41298650,5240,5240,5240,5240,1
20241010,093100,41293410,5270,5270,5270,5270,0
20241010,093000,41293410,5270,5250,5270,5250,20
20241010,092900,41188150,5230,5250,5250,5230,481
20241010,092800,38665920,5250,5250,5250,5250,0
20241010,092700,38665920,5250,5250,5250,5250,3
20241010,092600,38650170,5240,5240,5240,5240,0
20241010,092500,38650170,5240,5240,5240,5240,0
20241010,092400,38650170,5240,5240,5240,5240,50
20241010,092300,38388170,5240,5240,5240,5240,20
20241010,092200,38283370,5240,5240,5240,5240,51
20241010,092100,38016130,5270,5270,5270,5270,1
20241010,092000,38010860,5240,5240,5240,5240,30
20241010,091900,37853660,5270,5270,5270,5270,0
20241010,091800,37853660,5270,5260,5270,5260,3
20241010,091700,37837860,5240,5240,5240,5240,4
20241010,091600,37816900,5260,5260,5260,5260,9
20241010,091500,37769560,5280,5280,5280,5280,0
20241010,091400,37769560,5280,5280,5280,5280,0
20241010,091300,37769560,5280,5240,5280,5240,39
20241010,091200,37563680,5280,5280,5280,5280,0
20241010,091100,37563680,5280,5280,5280,5280,0
20241010,091000,37563680,5280,5230,5280,5230,36
20241010,090900,37375350,5230,5230,5230,5230,0
20241010,090800,37375350,5230,5240,5270,5230,202
20241010,090700,36315350,5230,5230,5270,5230,9
20241010,090600,36268200,5260,5230,5260,5230,175
20241010,090500,35348050,5220,5230,5250,5220,763
20241010,090400,31364930,5250,5230,5260,5230,90
20241010,090300,30894080,5220,5270,5280,5220,2413
20241010,090200,18259920,5310,5310,5310,5310,0
20241010,090100,18259920,5310,5310,5310,5310,0
20241010,090000,18259920,5310,5280,5310,5250,3468