stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,195400,51658390,5250,5250,5250,5250,700
20241017,195300,51658390,5250,5250,5250,5250,0
20241017,195200,51658390,5250,5250,5250,5250,0
20241017,195100,51658390,5250,5250,5250,5250,0
20241017,195000,51658390,5250,5250,5250,5250,0
20241017,194900,51658390,5250,5250,5250,5250,0
20241017,194800,51658390,5250,5250,5250,5250,0
20241017,194700,51658390,5250,5250,5250,5250,0
20241017,194600,51658390,5250,5250,5250,5250,0
20241017,194500,51658390,5250,5250,5250,5250,0
20241017,194400,51658390,5250,5250,5250,5250,0
20241017,194300,51658390,5250,5250,5250,5250,0
20241017,194200,51658390,5250,5250,5250,5250,0
20241017,194100,51658390,5250,5250,5250,5250,0
20241017,194000,51658390,5250,5250,5250,5250,0
20241017,193900,51658390,5250,5250,5250,5250,0
20241017,193800,51658390,5250,5250,5250,5250,0
20241017,193700,51658390,5250,5250,5250,5250,0
20241017,193600,51658390,5250,5250,5250,5250,0
20241017,193500,51658390,5250,5250,5250,5250,0
20241017,193400,51658390,5250,5250,5250,5250,0
20241017,193300,51658390,5250,5250,5250,5250,0
20241017,193200,51658390,5250,5250,5250,5250,0
20241017,193100,51658390,5250,5250,5250,5250,0
20241017,193000,51658390,5250,5250,5250,5250,0
20241017,192900,51658390,5250,5250,5250,5250,0
20241017,192800,51658390,5250,5250,5250,5250,0
20241017,192700,51658390,5250,5250,5250,5250,0
20241017,192600,51658390,5250,5250,5250,5250,0
20241017,192500,51658390,5250,5250,5250,5250,0
20241017,192400,51658390,5250,5250,5250,5250,700
20241017,192300,51658390,5250,5250,5250,5250,0
20241017,192200,51658390,5250,5250,5250,5250,0
20241017,192100,51658390,5250,5250,5250,5250,0
20241017,192000,51658390,5250,5250,5250,5250,0
20241017,191900,51658390,5250,5250,5250,5250,0
20241017,191800,51658390,5250,5250,5250,5250,0
20241017,191700,51658390,5250,5250,5250,5250,0
20241017,191600,51658390,5250,5250,5250,5250,0
20241017,191500,51658390,5250,5250,5250,5250,0
20241017,191400,51658390,5250,5250,5250,5250,0
20241017,191300,51658390,5250,5250,5250,5250,0
20241017,191200,51658390,5250,5250,5250,5250,0
20241017,191100,51658390,5250,5250,5250,5250,0
20241017,191000,51658390,5250,5250,5250,5250,0
20241017,190900,51658390,5250,5250,5250,5250,0
20241017,190800,51658390,5250,5250,5250,5250,0
20241017,190700,51658390,5250,5250,5250,5250,0
20241017,190600,51658390,5250,5250,5250,5250,0
20241017,190500,51658390,5250,5250,5250,5250,0
20241017,190400,51658390,5250,5250,5250,5250,0
20241017,190300,51658390,5250,5250,5250,5250,0
20241017,190200,51658390,5250,5250,5250,5250,0
20241017,190100,51658390,5250,5250,5250,5250,0
20241017,190000,51658390,5250,5250,5250,5250,0
20241017,185900,51658390,5250,5250,5250,5250,0
20241017,185800,51658390,5250,5250,5250,5250,0
20241017,185700,51658390,5250,5250,5250,5250,0
20241017,185600,51658390,5250,5250,5250,5250,0
20241017,185500,51658390,5250,5250,5250,5250,0
20241017,185400,51658390,5250,5250,5250,5250,700
20241017,185300,51658390,5250,5250,5250,5250,0
20241017,185200,51658390,5250,5250,5250,5250,0
20241017,185100,51658390,5250,5250,5250,5250,0
20241017,185000,51658390,5250,5250,5250,5250,0
20241017,184900,51658390,5250,5250,5250,5250,0
20241017,184800,51658390,5250,5250,5250,5250,0
20241017,184700,51658390,5250,5250,5250,5250,0
20241017,184600,51658390,5250,5250,5250,5250,0
20241017,184500,51658390,5250,5250,5250,5250,0
20241017,184400,51658390,5250,5250,5250,5250,0
20241017,184300,51658390,5250,5250,5250,5250,0
20241017,184200,51658390,5250,5250,5250,5250,0
20241017,184100,51658390,5250,5250,5250,5250,0
20241017,184000,51658390,5250,5250,5250,5250,0
20241017,183900,51658390,5250,5250,5250,5250,0
20241017,183800,51658390,5250,5250,5250,5250,0
20241017,183700,51658390,5250,5250,5250,5250,0
20241017,183600,51658390,5250,5250,5250,5250,0
20241017,183500,51658390,5250,5250,5250,5250,0
20241017,183400,51658390,5250,5250,5250,5250,0
20241017,183300,51658390,5250,5250,5250,5250,0
20241017,183200,51658390,5250,5250,5250,5250,0
20241017,183100,51658390,5250,5250,5250,5250,0
20241017,183000,51658390,5250,5250,5250,5250,0
20241017,182900,51658390,5250,5250,5250,5250,0
20241017,182800,51658390,5250,5250,5250,5250,0
20241017,182700,51658390,5250,5250,5250,5250,0
20241017,182600,51658390,5250,5250,5250,5250,0
20241017,182500,51658390,5250,5250,5250,5250,0
20241017,182400,51658390,5250,5250,5250,5250,700
20241017,182300,51658390,5250,5250,5250,5250,0
20241017,182200,51658390,5250,5250,5250,5250,0
20241017,182100,51658390,5250,5250,5250,5250,0
20241017,182000,51658390,5250,5250,5250,5250,0
20241017,181900,51658390,5250,5250,5250,5250,0
20241017,181800,51658390,5250,5250,5250,5250,0
20241017,181700,51658390,5250,5250,5250,5250,0
20241017,181600,51658390,5250,5250,5250,5250,0
20241017,181500,51658390,5250,5250,5250,5250,0
20241017,181400,51658390,5250,5250,5250,5250,0
20241017,181300,51658390,5250,5250,5250,5250,0
20241017,181200,51658390,5250,5250,5250,5250,0
20241017,181100,51658390,5250,5250,5250,5250,0
20241017,181000,51658390,5250,5250,5250,5250,0
20241017,180900,51658390,5250,5250,5250,5250,0
20241017,180800,51658390,5250,5250,5250,5250,0
20241017,180700,51658390,5250,5250,5250,5250,0
20241017,180600,51658390,5250,5250,5250,5250,0
20241017,180500,51658390,5250,5250,5250,5250,0
20241017,180400,51658390,5250,5250,5250,5250,0
20241017,180300,51658390,5250,5250,5250,5250,0
20241017,180200,51658390,5250,5250,5250,5250,0
20241017,180100,51658390,5250,5250,5250,5250,0
20241017,180000,51658390,5250,5250,5250,5250,0
20241017,175900,51658390,5250,5250,5250,5250,0
20241017,175800,51658390,5250,5250,5250,5250,0
20241017,175700,51658390,5250,5250,5250,5250,0
20241017,175600,51658390,5250,5250,5250,5250,0
20241017,175500,51658390,5250,5250,5250,5250,0
20241017,175400,51658390,5250,5250,5250,5250,700
20241017,175300,51658390,5250,5250,5250,5250,0
20241017,175200,51658390,5250,5250,5250,5250,0
20241017,175100,51658390,5250,5250,5250,5250,0
20241017,175000,51658390,5250,5250,5250,5250,0
20241017,174900,51658390,5250,5250,5250,5250,0
20241017,174800,51658390,5250,5250,5250,5250,0
20241017,174700,51658390,5250,5250,5250,5250,0
20241017,174600,51658390,5250,5250,5250,5250,0
20241017,174500,51658390,5250,5250,5250,5250,0
20241017,174400,51658390,5250,5250,5250,5250,0
20241017,174300,51658390,5250,5250,5250,5250,0
20241017,174200,51658390,5250,5250,5250,5250,0
20241017,174100,51658390,5250,5250,5250,5250,0
20241017,174000,51658390,5250,5250,5250,5250,0
20241017,173900,51658390,5250,5250,5250,5250,0
20241017,173800,51658390,5250,5250,5250,5250,0
20241017,173700,51658390,5250,5250,5250,5250,0
20241017,173600,51658390,5250,5250,5250,5250,0
20241017,173500,51658390,5250,5250,5250,5250,0
20241017,173400,51658390,5250,5250,5250,5250,0
20241017,173300,51658390,5250,5250,5250,5250,0
20241017,173200,51658390,5250,5250,5250,5250,0
20241017,173100,51658390,5250,5250,5250,5250,0
20241017,173000,51658390,5250,5250,5250,5250,0
20241017,172900,51658390,5250,5250,5250,5250,0
20241017,172800,51658390,5250,5250,5250,5250,0
20241017,172700,51658390,5250,5250,5250,5250,0
20241017,172600,51658390,5250,5250,5250,5250,0
20241017,172500,51658390,5250,5250,5250,5250,0
20241017,172400,51658390,5250,5250,5250,5250,700
20241017,172300,51658390,5250,5250,5250,5250,0
20241017,172200,51658390,5250,5250,5250,5250,0
20241017,172100,51658390,5250,5250,5250,5250,0
20241017,172000,51658390,5250,5250,5250,5250,0
20241017,171900,51658390,5250,5250,5250,5250,0
20241017,171800,51658390,5250,5250,5250,5250,0
20241017,171700,51658390,5250,5250,5250,5250,0
20241017,171600,51658390,5250,5250,5250,5250,0
20241017,171500,51658390,5250,5250,5250,5250,0
20241017,171400,51658390,5250,5250,5250,5250,0
20241017,171300,51658390,5250,5250,5250,5250,0
20241017,171200,51658390,5250,5250,5250,5250,0
20241017,171100,51658390,5250,5250,5250,5250,0
20241017,171000,51658390,5250,5250,5250,5250,0
20241017,170900,51658390,5250,5250,5250,5250,0
20241017,170800,51658390,5250,5250,5250,5250,0
20241017,170700,51658390,5250,5250,5250,5250,0
20241017,170600,51658390,5250,5250,5250,5250,0
20241017,170500,51658390,5250,5250,5250,5250,0
20241017,170400,51658390,5250,5250,5250,5250,0
20241017,170300,51658390,5250,5250,5250,5250,0
20241017,170200,51658390,5250,5250,5250,5250,0
20241017,170100,51658390,5250,5250,5250,5250,0
20241017,170000,51658390,5250,5250,5250,5250,0
20241017,165900,51658390,5250,5250,5250,5250,0
20241017,165800,51658390,5250,5250,5250,5250,0
20241017,165700,51658390,5250,5250,5250,5250,0
20241017,165600,51658390,5250,5250,5250,5250,0
20241017,165500,51658390,5250,5250,5250,5250,0
20241017,165400,51658390,5250,5250,5250,5250,700
20241017,165300,51658390,5250,5250,5250,5250,0
20241017,165200,51658390,5250,5250,5250,5250,0
20241017,165100,51658390,5250,5250,5250,5250,0
20241017,165000,51658390,5250,5250,5250,5250,0
20241017,164900,51658390,5250,5250,5250,5250,0
20241017,164800,51658390,5250,5250,5250,5250,0
20241017,164700,51658390,5250,5250,5250,5250,0
20241017,164600,51658390,5250,5250,5250,5250,0
20241017,164500,51658390,5250,5250,5250,5250,0
20241017,164400,51658390,5250,5250,5250,5250,0
20241017,164300,51658390,5250,5250,5250,5250,0
20241017,164200,51658390,5250,5250,5250,5250,0
20241017,164100,51658390,5250,5250,5250,5250,0
20241017,164000,51658390,5250,5250,5250,5250,0
20241017,163900,51658390,5250,5250,5250,5250,0
20241017,163800,51658390,5250,5250,5250,5250,0
20241017,163700,51658390,5250,5250,5250,5250,0
20241017,163600,51658390,5250,5250,5250,5250,0
20241017,163500,51658390,5250,5250,5250,5250,0
20241017,163400,51658390,5250,5250,5250,5250,0
20241017,163300,51658390,5250,5250,5250,5250,0
20241017,163200,51658390,5250,5250,5250,5250,0
20241017,163100,51658390,5250,5250,5250,5250,0
20241017,163000,51658390,5250,5250,5250,5250,0
20241017,162900,51658390,5250,5250,5250,5250,0
20241017,162800,51658390,5250,5250,5250,5250,0
20241017,162700,51658390,5250,5250,5250,5250,0
20241017,162600,51658390,5250,5250,5250,5250,0
20241017,162500,51658390,5250,5250,5250,5250,0
20241017,162400,51658390,5250,5250,5250,5250,700
20241017,162300,51658390,5250,5250,5250,5250,0
20241017,162200,51658390,5250,5250,5250,5250,0
20241017,162100,51658390,5250,5250,5250,5250,0
20241017,162000,51658390,5250,5250,5250,5250,0
20241017,161900,51658390,5250,5250,5250,5250,0
20241017,161800,51658390,5250,5250,5250,5250,0
20241017,161700,51658390,5250,5250,5250,5250,0
20241017,161600,51658390,5250,5250,5250,5250,0
20241017,161500,51658390,5250,5250,5250,5250,0
20241017,161400,51658390,5250,5250,5250,5250,0
20241017,161300,51658390,5250,5250,5250,5250,0
20241017,161200,51658390,5250,5250,5250,5250,0
20241017,161100,51658390,5250,5250,5250,5250,0
20241017,161000,51658390,5250,5250,5250,5250,0
20241017,160900,51658390,5250,5250,5250,5250,0
20241017,160800,51658390,5250,5250,5250,5250,0
20241017,160700,51658390,5250,5250,5250,5250,0
20241017,160600,51658390,5250,5250,5250,5250,0
20241017,160500,51658390,5250,5250,5250,5250,0
20241017,160400,51658390,5250,5250,5250,5250,0
20241017,160300,51658390,5250,5250,5250,5250,0
20241017,160200,51658390,5250,5250,5250,5250,0
20241017,160100,51658390,5250,5250,5250,5250,0
20241017,160000,51658390,5250,5250,5250,5250,0
20241017,155900,51658390,5250,5250,5250,5250,0
20241017,155800,51658390,5250,5250,5250,5250,0
20241017,155700,51658390,5250,5250,5250,5250,0
20241017,155600,51658390,5250,5250,5250,5250,0
20241017,155500,51658390,5250,5250,5250,5250,0
20241017,155400,51658390,5250,5250,5250,5250,700
20241017,155300,51658390,5250,5250,5250,5250,0
20241017,155200,51658390,5250,5250,5250,5250,0
20241017,155100,51658390,5250,5250,5250,5250,0
20241017,155000,51658390,5250,5250,5250,5250,0
20241017,154900,51658390,5250,5250,5250,5250,0
20241017,154800,51658390,5250,5250,5250,5250,0
20241017,154700,51658390,5250,5250,5250,5250,0
20241017,154600,51658390,5250,5250,5250,5250,0
20241017,154500,51658390,5250,5250,5250,5250,0
20241017,154400,51658390,5250,5250,5250,5250,0
20241017,154300,51658390,5250,5250,5250,5250,0
20241017,154200,51658390,5250,5250,5250,5250,0
20241017,154100,51658390,5250,5250,5250,5250,0
20241017,154000,51658390,5250,5250,5250,5250,0
20241017,153900,51658390,5250,5250,5250,5250,0
20241017,153800,51658390,5250,5250,5250,5250,0
20241017,153700,51658390,5250,5250,5250,5250,0
20241017,153600,51658390,5250,5250,5250,5250,0
20241017,153500,51658390,5250,5250,5250,5250,0
20241017,153400,51658390,5250,5250,5250,5250,0
20241017,153300,51658390,5250,5250,5250,5250,0
20241017,153200,51658390,5250,5250,5250,5250,0
20241017,153100,51658390,5250,5250,5250,5250,0
20241017,153000,51658390,5250,5250,5250,5250,700
20241017,152900,47983390,5230,5230,5230,5230,0
20241017,152800,47983390,5230,5230,5230,5230,0
20241017,152700,47983390,5230,5230,5230,5230,0
20241017,152600,47983390,5230,5230,5230,5230,0
20241017,152500,47983390,5230,5230,5230,5230,0
20241017,152400,47983390,5230,5230,5230,5230,0
20241017,152300,47983390,5230,5230,5230,5230,0
20241017,152200,47983390,5230,5230,5230,5230,0
20241017,152100,47983390,5230,5230,5230,5230,0
20241017,152000,47983390,5230,5230,5230,5230,0
20241017,151900,47983390,5230,5240,5240,5230,11
20241017,151800,47925810,5230,5230,5230,5230,0
20241017,151700,47925810,5230,5230,5230,5230,0
20241017,151600,47925810,5230,5230,5230,5230,0
20241017,151500,47925810,5230,5230,5230,5230,0
20241017,151400,47925810,5230,5230,5230,5230,0
20241017,151300,47925810,5230,5230,5230,5230,0
20241017,151200,47925810,5230,5230,5230,5230,0
20241017,151100,47925810,5230,5230,5230,5230,0
20241017,151000,47925810,5230,5230,5230,5230,9
20241017,150900,47878740,5240,5240,5240,5240,0
20241017,150800,47878740,5240,5240,5240,5240,0
20241017,150700,47878740,5240,5240,5240,5240,0
20241017,150600,47878740,5240,5240,5240,5240,0
20241017,150500,47878740,5240,5240,5240,5240,0
20241017,150400,47878740,5240,5240,5240,5240,0
20241017,150300,47878740,5240,5240,5240,5240,0
20241017,150200,47878740,5240,5240,5240,5240,0
20241017,150100,47878740,5240,5240,5240,5240,2
20241017,150000,47868260,5230,5230,5230,5230,0
20241017,145900,47868260,5230,5230,5230,5230,20
20241017,145800,47763660,5240,5240,5240,5240,0
20241017,145700,47763660,5240,5240,5240,5240,0
20241017,145600,47763660,5240,5240,5240,5240,0
20241017,145500,47763660,5240,5240,5240,5240,0
20241017,145400,47763660,5240,5240,5240,5240,0
20241017,145300,47763660,5240,5240,5240,5240,0
20241017,145200,47763660,5240,5240,5240,5240,0
20241017,145100,47763660,5240,5240,5240,5240,0
20241017,145000,47763660,5240,5240,5240,5240,0
20241017,144900,47763660,5240,5240,5240,5240,0
20241017,144800,47763660,5240,5240,5240,5240,0
20241017,144700,47763660,5240,5240,5240,5240,0
20241017,144600,47763660,5240,5240,5240,5240,0
20241017,144500,47763660,5240,5240,5240,5240,0
20241017,144400,47763660,5240,5240,5240,5240,0
20241017,144300,47763660,5240,5240,5240,5240,0
20241017,144200,47763660,5240,5240,5240,5240,0
20241017,144100,47763660,5240,5240,5240,5240,0
20241017,144000,47763660,5240,5240,5240,5240,0
20241017,143900,47763660,5240,5240,5240,5240,0
20241017,143800,47763660,5240,5240,5240,5240,0
20241017,143700,47763660,5240,5240,5240,5240,0
20241017,143600,47763660,5240,5240,5240,5240,0
20241017,143500,47763660,5240,5240,5240,5240,5
20241017,143400,47737460,5220,5220,5220,5220,0
20241017,143300,47737460,5220,5220,5220,5220,0
20241017,143200,47737460,5220,5220,5220,5220,0
20241017,143100,47737460,5220,5220,5220,5220,0
20241017,143000,47737460,5220,5220,5220,5220,0
20241017,142900,47737460,5220,5220,5220,5220,0
20241017,142800,47737460,5220,5220,5220,5220,0
20241017,142700,47737460,5220,5220,5220,5220,0
20241017,142600,47737460,5220,5220,5220,5220,0
20241017,142500,47737460,5220,5220,5220,5220,0
20241017,142400,47737460,5220,5220,5220,5220,0
20241017,142300,47737460,5220,5220,5220,5220,0
20241017,142200,47737460,5220,5220,5220,5220,4
20241017,142100,47716580,5220,5220,5220,5220,0
20241017,142000,47716580,5220,5220,5220,5220,0
20241017,141900,47716580,5220,5220,5220,5220,0
20241017,141800,47716580,5220,5220,5220,5220,0
20241017,141700,47716580,5220,5220,5220,5220,0
20241017,141600,47716580,5220,5220,5220,5220,0
20241017,141500,47716580,5220,5220,5220,5220,0
20241017,141400,47716580,5220,5220,5220,5220,1
20241017,141300,47711360,5220,5220,5220,5220,0
20241017,141200,47711360,5220,5220,5220,5220,0
20241017,141100,47711360,5220,5220,5220,5220,0
20241017,141000,47711360,5220,5220,5220,5220,0
20241017,140900,47711360,5220,5220,5220,5220,0
20241017,140800,47711360,5220,5220,5220,5220,0
20241017,140700,47711360,5220,5240,5240,5220,6
20241017,140600,47679940,5220,5220,5220,5220,0
20241017,140500,47679940,5220,5220,5220,5220,0
20241017,140400,47679940,5220,5220,5220,5220,0
20241017,140300,47679940,5220,5220,5220,5220,0
20241017,140200,47679940,5220,5220,5220,5220,0
20241017,140100,47679940,5220,5220,5220,5220,0
20241017,140000,47679940,5220,5220,5220,5220,0
20241017,135900,47679940,5220,5220,5220,5220,0
20241017,135800,47679940,5220,5220,5220,5220,0
20241017,135700,47679940,5220,5220,5220,5220,0
20241017,135600,47679940,5220,5220,5220,5220,0
20241017,135500,47679940,5220,5220,5220,5220,0
20241017,135400,47679940,5220,5220,5220,5220,0
20241017,135300,47679940,5220,5220,5220,5220,0
20241017,135200,47679940,5220,5220,5220,5220,0
20241017,135100,47679940,5220,5220,5220,5220,0
20241017,135000,47679940,5220,5220,5220,5220,0
20241017,134900,47679940,5220,5220,5220,5220,0
20241017,134800,47679940,5220,5230,5230,5220,68
20241017,134700,47324780,5240,5240,5240,5240,0
20241017,134600,47324780,5240,5240,5240,5240,0
20241017,134500,47324780,5240,5240,5240,5240,0
20241017,134400,47324780,5240,5240,5240,5240,0
20241017,134300,47324780,5240,5240,5240,5240,0
20241017,134200,47324780,5240,5240,5240,5240,0
20241017,134100,47324780,5240,5240,5240,5240,0
20241017,134000,47324780,5240,5240,5240,5240,0
20241017,133900,47324780,5240,5240,5240,5240,0
20241017,133800,47324780,5240,5240,5240,5240,0
20241017,133700,47324780,5240,5240,5240,5240,0
20241017,133600,47324780,5240,5240,5240,5240,0
20241017,133500,47324780,5240,5240,5240,5240,0
20241017,133400,47324780,5240,5240,5240,5240,0
20241017,133300,47324780,5240,5240,5240,5240,0
20241017,133200,47324780,5240,5240,5240,5240,0
20241017,133100,47324780,5240,5240,5240,5240,0
20241017,133000,47324780,5240,5240,5240,5240,0
20241017,132900,47324780,5240,5240,5240,5240,0
20241017,132800,47324780,5240,5240,5240,5240,0
20241017,132700,47324780,5240,5240,5240,5240,0
20241017,132600,47324780,5240,5240,5240,5240,0
20241017,132500,47324780,5240,5240,5240,5240,0
20241017,132400,47324780,5240,5240,5240,5240,0
20241017,132300,47324780,5240,5240,5240,5240,0
20241017,132200,47324780,5240,5240,5240,5240,0
20241017,132100,47324780,5240,5240,5240,5240,0
20241017,132000,47324780,5240,5240,5240,5240,0
20241017,131900,47324780,5240,5240,5240,5240,0
20241017,131800,47324780,5240,5240,5240,5240,0
20241017,131700,47324780,5240,5240,5240,5240,0
20241017,131600,47324780,5240,5240,5240,5240,0
20241017,131500,47324780,5240,5240,5240,5240,0
20241017,131400,47324780,5240,5240,5240,5240,0
20241017,131300,47324780,5240,5240,5240,5240,0
20241017,131200,47324780,5240,5240,5240,5240,0
20241017,131100,47324780,5240,5240,5240,5240,0
20241017,131000,47324780,5240,5240,5240,5240,0
20241017,130900,47324780,5240,5240,5240,5240,0
20241017,130800,47324780,5240,5240,5240,5240,0
20241017,130700,47324780,5240,5240,5240,5240,0
20241017,130600,47324780,5240,5240,5240,5240,0
20241017,130500,47324780,5240,5240,5240,5240,0
20241017,130400,47324780,5240,5240,5240,5240,0
20241017,130300,47324780,5240,5240,5240,5240,0
20241017,130200,47324780,5240,5240,5240,5240,0
20241017,130100,47324780,5240,5240,5240,5240,0
20241017,130000,47324780,5240,5240,5240,5240,0
20241017,125900,47324780,5240,5240,5240,5240,0
20241017,125800,47324780,5240,5240,5240,5240,0
20241017,125700,47324780,5240,5240,5240,5240,0
20241017,125600,47324780,5240,5240,5240,5240,0
20241017,125500,47324780,5240,5240,5240,5240,0
20241017,125400,47324780,5240,5240,5240,5240,0
20241017,125300,47324780,5240,5240,5240,5240,0
20241017,125200,47324780,5240,5240,5240,5240,0
20241017,125100,47324780,5240,5240,5240,5240,0
20241017,125000,47324780,5240,5240,5240,5240,0
20241017,124900,47324780,5240,5240,5240,5240,0
20241017,124800,47324780,5240,5240,5240,5240,0
20241017,124700,47324780,5240,5240,5240,5240,4
20241017,124600,47303820,5210,5210,5210,5210,0
20241017,124500,47303820,5210,5210,5210,5210,0
20241017,124400,47303820,5210,5210,5210,5210,0
20241017,124300,47303820,5210,5210,5210,5210,1
20241017,124200,47298610,5210,5210,5210,5210,0
20241017,124100,47298610,5210,5210,5210,5210,0
20241017,124000,47298610,5210,5210,5210,5210,0
20241017,123900,47298610,5210,5210,5210,5210,0
20241017,123800,47298610,5210,5210,5210,5210,0
20241017,123700,47298610,5210,5220,5220,5210,42
20241017,123600,47079690,5220,5220,5220,5220,0
20241017,123500,47079690,5220,5220,5220,5220,0
20241017,123400,47079690,5220,5220,5220,5220,0
20241017,123300,47079690,5220,5220,5220,5220,0
20241017,123200,47079690,5220,5220,5220,5220,0
20241017,123100,47079690,5220,5220,5220,5220,0
20241017,123000,47079690,5220,5220,5220,5220,0
20241017,122900,47079690,5220,5220,5220,5220,0
20241017,122800,47079690,5220,5220,5220,5220,0
20241017,122700,47079690,5220,5220,5220,5220,0
20241017,122600,47079690,5220,5220,5220,5220,0
20241017,122500,47079690,5220,5220,5220,5220,0
20241017,122400,47079690,5220,5220,5220,5220,0
20241017,122300,47079690,5220,5220,5220,5220,0
20241017,122200,47079690,5220,5220,5220,5220,0
20241017,122100,47079690,5220,5220,5220,5220,0
20241017,122000,47079690,5220,5220,5220,5220,0
20241017,121900,47079690,5220,5220,5220,5220,0
20241017,121800,47079690,5220,5220,5220,5220,2493
20241017,121700,34066230,5210,5210,5210,5210,0
20241017,121600,34066230,5210,5210,5210,5210,0
20241017,121500,34066230,5210,5210,5210,5210,0
20241017,121400,34066230,5210,5210,5210,5210,0
20241017,121300,34066230,5210,5210,5210,5210,0
20241017,121200,34066230,5210,5210,5210,5210,0
20241017,121100,34066230,5210,5220,5220,5210,721
20241017,121000,30304300,5250,5250,5250,5250,0
20241017,120900,30304300,5250,5250,5250,5250,0
20241017,120800,30304300,5250,5250,5250,5250,0
20241017,120700,30304300,5250,5250,5250,5250,0
20241017,120600,30304300,5250,5250,5250,5250,0
20241017,120500,30304300,5250,5250,5250,5250,0
20241017,120400,30304300,5250,5250,5250,5250,0
20241017,120300,30304300,5250,5250,5250,5250,0
20241017,120200,30304300,5250,5250,5250,5250,0
20241017,120100,30304300,5250,5250,5250,5250,0
20241017,120000,30304300,5250,5250,5250,5250,0
20241017,115900,30304300,5250,5250,5250,5250,0
20241017,115800,30304300,5250,5250,5250,5250,0
20241017,115700,30304300,5250,5250,5250,5250,0
20241017,115600,30304300,5250,5250,5250,5250,0
20241017,115500,30304300,5250,5250,5250,5250,0
20241017,115400,30304300,5250,5250,5250,5250,0
20241017,115300,30304300,5250,5250,5250,5250,0
20241017,115200,30304300,5250,5250,5250,5250,0
20241017,115100,30304300,5250,5250,5250,5250,0
20241017,115000,30304300,5250,5250,5250,5250,0
20241017,114900,30304300,5250,5250,5250,5250,0
20241017,114800,30304300,5250,5250,5250,5250,0
20241017,114700,30304300,5250,5250,5250,5250,0
20241017,114600,30304300,5250,5250,5250,5250,0
20241017,114500,30304300,5250,5250,5250,5250,0
20241017,114400,30304300,5250,5250,5250,5250,0
20241017,114300,30304300,5250,5250,5250,5250,0
20241017,114200,30304300,5250,5250,5250,5250,0
20241017,114100,30304300,5250,5250,5250,5250,0
20241017,114000,30304300,5250,5250,5250,5250,0
20241017,113900,30304300,5250,5250,5250,5250,0
20241017,113800,30304300,5250,5250,5250,5250,0
20241017,113700,30304300,5250,5250,5250,5250,0
20241017,113600,30304300,5250,5250,5250,5250,0
20241017,113500,30304300,5250,5250,5250,5250,0
20241017,113400,30304300,5250,5250,5250,5250,0
20241017,113300,30304300,5250,5250,5250,5250,0
20241017,113200,30304300,5250,5250,5250,5250,0
20241017,113100,30304300,5250,5250,5250,5250,0
20241017,113000,30304300,5250,5250,5250,5250,0
20241017,112900,30304300,5250,5250,5250,5250,0
20241017,112800,30304300,5250,5250,5250,5250,0
20241017,112700,30304300,5250,5250,5250,5250,0
20241017,112600,30304300,5250,5250,5250,5250,0
20241017,112500,30304300,5250,5250,5250,5250,0
20241017,112400,30304300,5250,5250,5250,5250,0
20241017,112300,30304300,5250,5250,5250,5250,0
20241017,112200,30304300,5250,5250,5250,5250,0
20241017,112100,30304300,5250,5250,5250,5250,0
20241017,112000,30304300,5250,5250,5250,5250,0
20241017,111900,30304300,5250,5250,5250,5250,0
20241017,111800,30304300,5250,5250,5250,5250,0
20241017,111700,30304300,5250,5250,5250,5250,0
20241017,111600,30304300,5250,5250,5250,5250,0
20241017,111500,30304300,5250,5250,5250,5250,0
20241017,111400,30304300,5250,5250,5250,5250,0
20241017,111300,30304300,5250,5250,5250,5250,0
20241017,111200,30304300,5250,5250,5250,5250,0
20241017,111100,30304300,5250,5250,5250,5250,0
20241017,111000,30304300,5250,5250,5250,5250,0
20241017,110900,30304300,5250,5250,5250,5250,0
20241017,110800,30304300,5250,5250,5250,5250,1
20241017,110700,30299050,5230,5230,5230,5230,0
20241017,110600,30299050,5230,5230,5230,5230,0
20241017,110500,30299050,5230,5230,5230,5230,0
20241017,110400,30299050,5230,5230,5230,5230,0
20241017,110300,30299050,5230,5230,5230,5230,0
20241017,110200,30299050,5230,5230,5230,5230,0
20241017,110100,30299050,5230,5230,5230,5230,0
20241017,110000,30299050,5230,5230,5230,5230,0
20241017,105900,30299050,5230,5230,5230,5230,1729
20241017,105800,21256380,5220,5220,5220,5220,0
20241017,105700,21256380,5220,5220,5220,5220,280
20241017,105600,19794780,5230,5230,5230,5230,0
20241017,105500,19794780,5230,5230,5230,5230,0
20241017,105400,19794780,5230,5230,5230,5230,0
20241017,105300,19794780,5230,5230,5230,5230,0
20241017,105200,19794780,5230,5230,5230,5230,0
20241017,105100,19794780,5230,5230,5230,5230,0
20241017,105000,19794780,5230,5230,5230,5230,0
20241017,104900,19794780,5230,5230,5230,5230,5
20241017,104800,19768630,5230,5230,5230,5230,0
20241017,104700,19768630,5230,5230,5230,5230,0
20241017,104600,19768630,5230,5230,5230,5230,0
20241017,104500,19768630,5230,5230,5230,5230,2
20241017,104400,19758170,5230,5230,5230,5230,0
20241017,104300,19758170,5230,5230,5230,5230,0
20241017,104200,19758170,5230,5230,5230,5230,0
20241017,104100,19758170,5230,5230,5230,5230,0
20241017,104000,19758170,5230,5240,5240,5230,1264
20241017,103900,13144370,5250,5250,5250,5250,2
20241017,103800,13133870,5250,5250,5250,5250,4
20241017,103700,13112870,5250,5250,5250,5250,0
20241017,103600,13112870,5250,5250,5250,5250,2
20241017,103500,13102370,5250,5250,5250,5250,0
20241017,103400,13102370,5250,5250,5250,5250,2
20241017,103300,13091870,5250,5250,5250,5250,2
20241017,103200,13081370,5250,5250,5250,5250,0
20241017,103100,13081370,5250,5250,5250,5250,2
20241017,103000,13070870,5250,5250,5250,5250,2
20241017,102900,13060370,5250,5250,5250,5250,0
20241017,102800,13060370,5250,5250,5250,5250,2
20241017,102700,13049870,5250,5250,5250,5250,1
20241017,102600,13044620,5250,5250,5250,5250,1
20241017,102500,13039370,5250,5250,5250,5250,2
20241017,102400,13028870,5250,5250,5250,5250,1
20241017,102300,13023620,5250,5250,5250,5250,1
20241017,102200,13018370,5250,5250,5250,5250,2
20241017,102100,13007870,5250,5250,5250,5250,1
20241017,102000,13002620,5250,5250,5250,5250,1
20241017,101900,12997370,5250,5250,5250,5250,1
20241017,101800,12992120,5250,5250,5250,5250,2
20241017,101700,12981620,5250,5250,5250,5250,1
20241017,101600,12976370,5250,5250,5250,5250,1
20241017,101500,12971120,5250,5250,5250,5250,2
20241017,101400,12960620,5250,5250,5250,5250,1
20241017,101300,12955370,5250,5250,5250,5250,1
20241017,101200,12950120,5250,5250,5250,5250,2
20241017,101100,12939620,5250,5250,5250,5250,0
20241017,101000,12939620,5250,5250,5250,5250,2
20241017,100900,12929120,5250,5250,5250,5250,1
20241017,100800,12923870,5250,5250,5250,5250,1
20241017,100700,12918620,5250,5250,5250,5250,2
20241017,100600,12908120,5250,5250,5250,5250,1
20241017,100500,12902870,5250,5250,5250,5250,1
20241017,100400,12897620,5250,5240,5250,5240,3
20241017,100300,12881880,5250,5250,5250,5250,0
20241017,100200,12881880,5250,5250,5250,5250,2
20241017,100100,12871380,5250,5290,5290,5250,535
20241017,100000,10041310,5250,5250,5250,5250,0
20241017,095900,10041310,5250,5250,5250,5250,2
20241017,095800,10030810,5250,5250,5250,5250,1
20241017,095700,10025560,5250,5250,5250,5250,1
20241017,095600,10020310,5250,5250,5250,5250,2
20241017,095500,10009810,5250,5250,5250,5250,1
20241017,095400,10004560,5250,5250,5250,5250,1
20241017,095300,9999310,5250,5250,5250,5250,2
20241017,095200,9988810,5250,5250,5250,5250,1
20241017,095100,9983560,5250,5250,5250,5250,1
20241017,095000,9978310,5250,5250,5250,5250,1
20241017,094900,9973060,5250,5250,5250,5250,2
20241017,094800,9962560,5260,5290,5290,5260,2
20241017,094700,9952010,5250,5250,5250,5250,1
20241017,094600,9946760,5250,5250,5250,5250,7
20241017,094500,9910010,5250,5250,5250,5250,0
20241017,094400,9910010,5250,5250,5250,5250,0
20241017,094300,9910010,5250,5250,5250,5250,0
20241017,094200,9910010,5250,5250,5250,5250,1
20241017,094100,9904760,5280,5280,5280,5280,60
20241017,094000,9587960,5280,5250,5280,5250,1156
20241017,093900,3485970,5260,5260,5260,5260,0
20241017,093800,3485970,5260,5260,5260,5260,0
20241017,093700,3485970,5260,5260,5260,5260,0
20241017,093600,3485970,5260,5260,5260,5260,0
20241017,093500,3485970,5260,5260,5260,5260,0
20241017,093400,3485970,5260,5260,5260,5260,0
20241017,093300,3485970,5260,5260,5260,5260,0
20241017,093200,3485970,5260,5260,5260,5260,0
20241017,093100,3485970,5260,5260,5260,5260,0
20241017,093000,3485970,5260,5260,5260,5260,0
20241017,092900,3485970,5260,5260,5260,5260,0
20241017,092800,3485970,5260,5260,5260,5260,0
20241017,092700,3485970,5260,5260,5260,5260,0
20241017,092600,3485970,5260,5260,5260,5260,0
20241017,092500,3485970,5260,5260,5260,5260,0
20241017,092400,3485970,5260,5260,5260,5260,0
20241017,092300,3485970,5260,5260,5260,5260,0
20241017,092200,3485970,5260,5260,5260,5260,0
20241017,092100,3485970,5260,5260,5260,5260,0
20241017,092000,3485970,5260,5260,5260,5260,0
20241017,091900,3485970,5260,5250,5260,5250,100
20241017,091800,2960580,5250,5260,5260,5250,117
20241017,091700,2346160,5260,5260,5280,5260,106
20241017,091600,1788500,5260,5260,5260,5260,2
20241017,091500,1777980,5260,5260,5260,5260,1
20241017,091400,1772720,5260,5280,5280,5260,2
20241017,091300,1762180,5260,5260,5260,5260,3
20241017,091200,1746400,5260,5280,5280,5260,45
20241017,091100,1509480,5260,5260,5260,5260,7
20241017,091000,1472660,5260,5280,5280,5260,7
20241017,090900,1435720,5270,5280,5280,5270,4
20241017,090800,1414620,5280,5290,5290,5280,21
20241017,090700,1303540,5280,5280,5280,5280,1
20241017,090600,1298260,5280,5290,5290,5280,19
20241017,090500,1197780,5280,5270,5280,5270,26
20241017,090400,1060540,5250,5250,5250,5250,2
20241017,090300,1050040,5250,5250,5250,5250,2
20241017,090200,1039540,5260,5250,5260,5250,5
20241017,090100,1013250,5250,5250,5250,5250,169
20241017,090000,126000,5250,5250,5250,5250,24