stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201100,53297500,2695,2695,2695,2695,6
20241007,201000,53297500,2695,2695,2695,2695,0
20241007,200900,53297500,2695,2695,2695,2695,0
20241007,200800,53297500,2695,2695,2695,2695,0
20241007,200700,53297500,2695,2695,2695,2695,0
20241007,200600,53297500,2695,2695,2695,2695,0
20241007,200500,53297500,2695,2695,2695,2695,0
20241007,200400,53297500,2695,2695,2695,2695,0
20241007,200300,53297500,2695,2695,2695,2695,0
20241007,200200,53297500,2695,2695,2695,2695,0
20241007,200100,53297500,2695,2695,2695,2695,0
20241007,200000,53297500,2695,2695,2695,2695,0
20241007,195900,53297500,2695,2695,2695,2695,0
20241007,195800,53297500,2695,2695,2695,2695,0
20241007,195700,53297500,2695,2695,2695,2695,0
20241007,195600,53297500,2695,2695,2695,2695,0
20241007,195500,53297500,2695,2695,2695,2695,0
20241007,195400,53297500,2695,2695,2695,2695,0
20241007,195300,53297500,2695,2695,2695,2695,0
20241007,195200,53297500,2695,2695,2695,2695,0
20241007,195100,53297500,2695,2695,2695,2695,0
20241007,195000,53297500,2695,2695,2695,2695,0
20241007,194900,53297500,2695,2695,2695,2695,0
20241007,194800,53297500,2695,2695,2695,2695,0
20241007,194700,53297500,2695,2695,2695,2695,0
20241007,194600,53297500,2695,2695,2695,2695,0
20241007,194500,53297500,2695,2695,2695,2695,0
20241007,194400,53297500,2695,2695,2695,2695,0
20241007,194300,53297500,2695,2695,2695,2695,0
20241007,194200,53297500,2695,2695,2695,2695,0
20241007,194100,53297500,2695,2695,2695,2695,6
20241007,194000,53297500,2695,2695,2695,2695,0
20241007,193900,53297500,2695,2695,2695,2695,0
20241007,193800,53297500,2695,2695,2695,2695,0
20241007,193700,53297500,2695,2695,2695,2695,0
20241007,193600,53297500,2695,2695,2695,2695,0
20241007,193500,53297500,2695,2695,2695,2695,0
20241007,193400,53297500,2695,2695,2695,2695,0
20241007,193300,53297500,2695,2695,2695,2695,0
20241007,193200,53297500,2695,2695,2695,2695,0
20241007,193100,53297500,2695,2695,2695,2695,0
20241007,193000,53297500,2695,2695,2695,2695,0
20241007,192900,53297500,2695,2695,2695,2695,0
20241007,192800,53297500,2695,2695,2695,2695,0
20241007,192700,53297500,2695,2695,2695,2695,0
20241007,192600,53297500,2695,2695,2695,2695,0
20241007,192500,53297500,2695,2695,2695,2695,0
20241007,192400,53297500,2695,2695,2695,2695,0
20241007,192300,53297500,2695,2695,2695,2695,0
20241007,192200,53297500,2695,2695,2695,2695,0
20241007,192100,53297500,2695,2695,2695,2695,0
20241007,192000,53297500,2695,2695,2695,2695,0
20241007,191900,53297500,2695,2695,2695,2695,0
20241007,191800,53297500,2695,2695,2695,2695,0
20241007,191700,53297500,2695,2695,2695,2695,0
20241007,191600,53297500,2695,2695,2695,2695,0
20241007,191500,53297500,2695,2695,2695,2695,0
20241007,191400,53297500,2695,2695,2695,2695,0
20241007,191300,53297500,2695,2695,2695,2695,0
20241007,191200,53297500,2695,2695,2695,2695,0
20241007,191100,53297500,2695,2695,2695,2695,6
20241007,191000,53297500,2695,2695,2695,2695,0
20241007,190900,53297500,2695,2695,2695,2695,0
20241007,190800,53297500,2695,2695,2695,2695,0
20241007,190700,53297500,2695,2695,2695,2695,0
20241007,190600,53297500,2695,2695,2695,2695,0
20241007,190500,53297500,2695,2695,2695,2695,0
20241007,190400,53297500,2695,2695,2695,2695,0
20241007,190300,53297500,2695,2695,2695,2695,0
20241007,190200,53297500,2695,2695,2695,2695,0
20241007,190100,53297500,2695,2695,2695,2695,0
20241007,190000,53297500,2695,2695,2695,2695,0
20241007,185900,53297500,2695,2695,2695,2695,0
20241007,185800,53297500,2695,2695,2695,2695,0
20241007,185700,53297500,2695,2695,2695,2695,0
20241007,185600,53297500,2695,2695,2695,2695,0
20241007,185500,53297500,2695,2695,2695,2695,0
20241007,185400,53297500,2695,2695,2695,2695,0
20241007,185300,53297500,2695,2695,2695,2695,0
20241007,185200,53297500,2695,2695,2695,2695,0
20241007,185100,53297500,2695,2695,2695,2695,0
20241007,185000,53297500,2695,2695,2695,2695,0
20241007,184900,53297500,2695,2695,2695,2695,0
20241007,184800,53297500,2695,2695,2695,2695,0
20241007,184700,53297500,2695,2695,2695,2695,0
20241007,184600,53297500,2695,2695,2695,2695,0
20241007,184500,53297500,2695,2695,2695,2695,0
20241007,184400,53297500,2695,2695,2695,2695,0
20241007,184300,53297500,2695,2695,2695,2695,0
20241007,184200,53297500,2695,2695,2695,2695,0
20241007,184100,53297500,2695,2695,2695,2695,6
20241007,184000,53297500,2695,2695,2695,2695,0
20241007,183900,53297500,2695,2695,2695,2695,0
20241007,183800,53297500,2695,2695,2695,2695,0
20241007,183700,53297500,2695,2695,2695,2695,0
20241007,183600,53297500,2695,2695,2695,2695,0
20241007,183500,53297500,2695,2695,2695,2695,0
20241007,183400,53297500,2695,2695,2695,2695,0
20241007,183300,53297500,2695,2695,2695,2695,0
20241007,183200,53297500,2695,2695,2695,2695,0
20241007,183100,53297500,2695,2695,2695,2695,0
20241007,183000,53297500,2695,2695,2695,2695,0
20241007,182900,53297500,2695,2695,2695,2695,0
20241007,182800,53297500,2695,2695,2695,2695,0
20241007,182700,53297500,2695,2695,2695,2695,0
20241007,182600,53297500,2695,2695,2695,2695,0
20241007,182500,53297500,2695,2695,2695,2695,0
20241007,182400,53297500,2695,2695,2695,2695,0
20241007,182300,53297500,2695,2695,2695,2695,0
20241007,182200,53297500,2695,2695,2695,2695,0
20241007,182100,53297500,2695,2695,2695,2695,0
20241007,182000,53297500,2695,2695,2695,2695,0
20241007,181900,53297500,2695,2695,2695,2695,0
20241007,181800,53297500,2695,2695,2695,2695,0
20241007,181700,53297500,2695,2695,2695,2695,0
20241007,181600,53297500,2695,2695,2695,2695,0
20241007,181500,53297500,2695,2695,2695,2695,0
20241007,181400,53297500,2695,2695,2695,2695,0
20241007,181300,53297500,2695,2695,2695,2695,0
20241007,181200,53297500,2695,2695,2695,2695,0
20241007,181100,53297500,2695,2695,2695,2695,6
20241007,181000,53297500,2695,2695,2695,2695,0
20241007,180900,53297500,2695,2695,2695,2695,0
20241007,180800,53297500,2695,2695,2695,2695,0
20241007,180700,53297500,2695,2695,2695,2695,0
20241007,180600,53297500,2695,2695,2695,2695,0
20241007,180500,53297500,2695,2695,2695,2695,0
20241007,180400,53297500,2695,2695,2695,2695,0
20241007,180300,53297500,2695,2695,2695,2695,0
20241007,180200,53297500,2695,2695,2695,2695,0
20241007,180100,53297500,2695,2695,2695,2695,0
20241007,180000,53297500,2695,2695,2695,2695,0
20241007,175900,53297500,2695,2695,2695,2695,0
20241007,175800,53297500,2695,2695,2695,2695,0
20241007,175700,53297500,2695,2695,2695,2695,0
20241007,175600,53297500,2695,2695,2695,2695,0
20241007,175500,53297500,2695,2695,2695,2695,0
20241007,175400,53297500,2695,2695,2695,2695,0
20241007,175300,53297500,2695,2695,2695,2695,0
20241007,175200,53297500,2695,2695,2695,2695,0
20241007,175100,53297500,2695,2695,2695,2695,0
20241007,175000,53297500,2695,2695,2695,2695,0
20241007,174900,53297500,2695,2695,2695,2695,0
20241007,174800,53297500,2695,2695,2695,2695,0
20241007,174700,53297500,2695,2695,2695,2695,0
20241007,174600,53297500,2695,2695,2695,2695,0
20241007,174500,53297500,2695,2695,2695,2695,0
20241007,174400,53297500,2695,2695,2695,2695,0
20241007,174300,53297500,2695,2695,2695,2695,0
20241007,174200,53297500,2695,2695,2695,2695,0
20241007,174100,53297500,2695,2695,2695,2695,6
20241007,174000,53297500,2695,2695,2695,2695,0
20241007,173900,53297500,2695,2695,2695,2695,0
20241007,173800,53297500,2695,2695,2695,2695,0
20241007,173700,53297500,2695,2695,2695,2695,0
20241007,173600,53297500,2695,2695,2695,2695,0
20241007,173500,53297500,2695,2695,2695,2695,0
20241007,173400,53297500,2695,2695,2695,2695,0
20241007,173300,53297500,2695,2695,2695,2695,0
20241007,173200,53297500,2695,2695,2695,2695,0
20241007,173100,53297500,2695,2695,2695,2695,0
20241007,173000,53297500,2695,2695,2695,2695,0
20241007,172900,53297500,2695,2695,2695,2695,0
20241007,172800,53297500,2695,2695,2695,2695,0
20241007,172700,53297500,2695,2695,2695,2695,0
20241007,172600,53297500,2695,2695,2695,2695,0
20241007,172500,53297500,2695,2695,2695,2695,0
20241007,172400,53297500,2695,2695,2695,2695,0
20241007,172300,53297500,2695,2695,2695,2695,0
20241007,172200,53297500,2695,2695,2695,2695,0
20241007,172100,53297500,2695,2695,2695,2695,0
20241007,172000,53297500,2695,2695,2695,2695,0
20241007,171900,53297500,2695,2695,2695,2695,0
20241007,171800,53297500,2695,2695,2695,2695,0
20241007,171700,53297500,2695,2695,2695,2695,0
20241007,171600,53297500,2695,2695,2695,2695,0
20241007,171500,53297500,2695,2695,2695,2695,0
20241007,171400,53297500,2695,2695,2695,2695,0
20241007,171300,53297500,2695,2695,2695,2695,0
20241007,171200,53297500,2695,2695,2695,2695,0
20241007,171100,53297500,2695,2695,2695,2695,6
20241007,171000,53297500,2695,2695,2695,2695,0
20241007,170900,53297500,2695,2695,2695,2695,0
20241007,170800,53297500,2695,2695,2695,2695,0
20241007,170700,53297500,2695,2695,2695,2695,0
20241007,170600,53297500,2695,2695,2695,2695,0
20241007,170500,53297500,2695,2695,2695,2695,0
20241007,170400,53297500,2695,2695,2695,2695,0
20241007,170300,53297500,2695,2695,2695,2695,0
20241007,170200,53297500,2695,2695,2695,2695,0
20241007,170100,53297500,2695,2695,2695,2695,0
20241007,170000,53297500,2695,2695,2695,2695,0
20241007,165900,53297500,2695,2695,2695,2695,0
20241007,165800,53297500,2695,2695,2695,2695,0
20241007,165700,53297500,2695,2695,2695,2695,0
20241007,165600,53297500,2695,2695,2695,2695,0
20241007,165500,53297500,2695,2695,2695,2695,0
20241007,165400,53297500,2695,2695,2695,2695,0
20241007,165300,53297500,2695,2695,2695,2695,0
20241007,165200,53297500,2695,2695,2695,2695,0
20241007,165100,53297500,2695,2695,2695,2695,0
20241007,165000,53297500,2695,2695,2695,2695,0
20241007,164900,53297500,2695,2695,2695,2695,0
20241007,164800,53297500,2695,2695,2695,2695,0
20241007,164700,53297500,2695,2695,2695,2695,0
20241007,164600,53297500,2695,2695,2695,2695,0
20241007,164500,53297500,2695,2695,2695,2695,0
20241007,164400,53297500,2695,2695,2695,2695,0
20241007,164300,53297500,2695,2695,2695,2695,0
20241007,164200,53297500,2695,2695,2695,2695,0
20241007,164100,53297500,2695,2695,2695,2695,6
20241007,164000,53297500,2695,2695,2695,2695,0
20241007,163900,53297500,2695,2695,2695,2695,0
20241007,163800,53297500,2695,2695,2695,2695,0
20241007,163700,53297500,2695,2695,2695,2695,0
20241007,163600,53297500,2695,2695,2695,2695,0
20241007,163500,53297500,2695,2695,2695,2695,0
20241007,163400,53297500,2695,2695,2695,2695,0
20241007,163300,53297500,2695,2695,2695,2695,0
20241007,163200,53297500,2695,2695,2695,2695,0
20241007,163100,53297500,2695,2695,2695,2695,0
20241007,163000,53297500,2695,2695,2695,2695,0
20241007,162900,53297500,2695,2695,2695,2695,0
20241007,162800,53297500,2695,2695,2695,2695,0
20241007,162700,53297500,2695,2695,2695,2695,0
20241007,162600,53297500,2695,2695,2695,2695,0
20241007,162500,53297500,2695,2695,2695,2695,0
20241007,162400,53297500,2695,2695,2695,2695,0
20241007,162300,53297500,2695,2695,2695,2695,0
20241007,162200,53297500,2695,2695,2695,2695,0
20241007,162100,53297500,2695,2695,2695,2695,0
20241007,162000,53297500,2695,2695,2695,2695,0
20241007,161900,53297500,2695,2695,2695,2695,0
20241007,161800,53297500,2695,2695,2695,2695,0
20241007,161700,53297500,2695,2695,2695,2695,0
20241007,161600,53297500,2695,2695,2695,2695,0
20241007,161500,53297500,2695,2695,2695,2695,0
20241007,161400,53297500,2695,2695,2695,2695,0
20241007,161300,53297500,2695,2695,2695,2695,0
20241007,161200,53297500,2695,2695,2695,2695,0
20241007,161100,53297500,2695,2695,2695,2695,6
20241007,161000,53297500,2695,2695,2695,2695,0
20241007,160900,53297500,2695,2695,2695,2695,0
20241007,160800,53297500,2695,2695,2695,2695,0
20241007,160700,53297500,2695,2695,2695,2695,0
20241007,160600,53297500,2695,2695,2695,2695,0
20241007,160500,53297500,2695,2695,2695,2695,0
20241007,160400,53297500,2695,2695,2695,2695,0
20241007,160300,53297500,2695,2695,2695,2695,0
20241007,160200,53297500,2695,2695,2695,2695,0
20241007,160100,53297500,2695,2695,2695,2695,0
20241007,160000,53297500,2695,2695,2695,2695,0
20241007,155900,53297500,2695,2695,2695,2695,0
20241007,155800,53297500,2695,2695,2695,2695,0
20241007,155700,53297500,2695,2695,2695,2695,0
20241007,155600,53297500,2695,2695,2695,2695,0
20241007,155500,53297500,2695,2695,2695,2695,0
20241007,155400,53297500,2695,2695,2695,2695,0
20241007,155300,53297500,2695,2695,2695,2695,0
20241007,155200,53297500,2695,2695,2695,2695,0
20241007,155100,53297500,2695,2695,2695,2695,0
20241007,155000,53297500,2695,2695,2695,2695,0
20241007,154900,53297500,2695,2695,2695,2695,0
20241007,154800,53297500,2695,2695,2695,2695,0
20241007,154700,53297500,2695,2695,2695,2695,0
20241007,154600,53297500,2695,2695,2695,2695,0
20241007,154500,53297500,2695,2695,2695,2695,0
20241007,154400,53297500,2695,2695,2695,2695,0
20241007,154300,53297500,2695,2695,2695,2695,0
20241007,154200,53297500,2695,2695,2695,2695,0
20241007,154100,53297500,2695,2695,2695,2695,6
20241007,154000,53297500,2695,2695,2695,2695,0
20241007,153900,53297500,2695,2695,2695,2695,0
20241007,153800,53297500,2695,2695,2695,2695,0
20241007,153700,53297500,2695,2695,2695,2695,0
20241007,153600,53297500,2695,2695,2695,2695,0
20241007,153500,53297500,2695,2695,2695,2695,0
20241007,153400,53297500,2695,2695,2695,2695,0
20241007,153300,53297500,2695,2695,2695,2695,0
20241007,153200,53297500,2695,2695,2695,2695,0
20241007,153100,53297500,2695,2695,2695,2695,0
20241007,153000,53297500,2695,2695,2695,2695,6
20241007,152900,53281330,2695,2695,2695,2695,0
20241007,152800,53281330,2695,2695,2695,2695,0
20241007,152700,53281330,2695,2695,2695,2695,0
20241007,152600,53281330,2695,2695,2695,2695,0
20241007,152500,53281330,2695,2695,2695,2695,0
20241007,152400,53281330,2695,2695,2695,2695,0
20241007,152300,53281330,2695,2695,2695,2695,0
20241007,152200,53281330,2695,2695,2695,2695,0
20241007,152100,53281330,2695,2695,2695,2695,0
20241007,152000,53281330,2695,2695,2695,2695,0
20241007,151900,53281330,2695,2695,2695,2695,24
20241007,151800,53216650,2685,2685,2685,2685,0
20241007,151700,53216650,2685,2685,2685,2685,0
20241007,151600,53216650,2685,2685,2685,2685,0
20241007,151500,53216650,2685,2685,2685,2685,0
20241007,151400,53216650,2685,2685,2685,2685,0
20241007,151300,53216650,2685,2685,2685,2685,0
20241007,151200,53216650,2685,2685,2685,2685,0
20241007,151100,53216650,2685,2685,2685,2685,0
20241007,151000,53216650,2685,2685,2685,2685,0
20241007,150900,53216650,2685,2685,2685,2685,0
20241007,150800,53216650,2685,2685,2685,2685,0
20241007,150700,53216650,2685,2685,2685,2685,0
20241007,150600,53216650,2685,2685,2685,2685,0
20241007,150500,53216650,2685,2685,2685,2685,0
20241007,150400,53216650,2685,2685,2685,2685,0
20241007,150300,53216650,2685,2685,2685,2685,0
20241007,150200,53216650,2685,2685,2685,2685,0
20241007,150100,53216650,2685,2685,2685,2685,0
20241007,150000,53216650,2685,2685,2685,2685,0
20241007,145900,53216650,2685,2685,2685,2685,68
20241007,145800,53034070,2695,2695,2695,2695,0
20241007,145700,53034070,2695,2695,2695,2695,0
20241007,145600,53034070,2695,2695,2695,2695,0
20241007,145500,53034070,2695,2690,2695,2690,2
20241007,145400,53028685,2685,2685,2685,2685,0
20241007,145300,53028685,2685,2685,2685,2685,0
20241007,145200,53028685,2685,2685,2685,2685,0
20241007,145100,53028685,2685,2685,2685,2685,0
20241007,145000,53028685,2685,2685,2685,2685,0
20241007,144900,53028685,2685,2685,2685,2685,0
20241007,144800,53028685,2685,2685,2685,2685,0
20241007,144700,53028685,2685,2685,2685,2685,0
20241007,144600,53028685,2685,2685,2685,2685,0
20241007,144500,53028685,2685,2685,2685,2685,0
20241007,144400,53028685,2685,2685,2685,2685,2
20241007,144300,53023315,2690,2690,2690,2690,0
20241007,144200,53023315,2690,2690,2690,2690,65
20241007,144100,52848465,2690,2690,2690,2690,1
20241007,144000,52845775,2675,2675,2675,2675,0
20241007,143900,52845775,2675,2675,2675,2675,0
20241007,143800,52845775,2675,2675,2675,2675,0
20241007,143700,52845775,2675,2675,2675,2675,0
20241007,143600,52845775,2675,2675,2675,2675,0
20241007,143500,52845775,2675,2680,2680,2675,59
20241007,143400,52687930,2685,2685,2685,2685,0
20241007,143300,52687930,2685,2685,2685,2685,6
20241007,143200,52671820,2690,2690,2690,2690,0
20241007,143100,52671820,2690,2690,2690,2690,0
20241007,143000,52671820,2690,2690,2690,2690,0
20241007,142900,52671820,2690,2690,2690,2690,0
20241007,142800,52671820,2690,2690,2690,2690,2
20241007,142700,52666440,2690,2690,2690,2690,0
20241007,142600,52666440,2690,2690,2690,2690,0
20241007,142500,52666440,2690,2690,2690,2690,0
20241007,142400,52666440,2690,2690,2690,2690,0
20241007,142300,52666440,2690,2690,2690,2690,0
20241007,142200,52666440,2690,2690,2690,2690,0
20241007,142100,52666440,2690,2690,2690,2690,0
20241007,142000,52666440,2690,2690,2690,2690,0
20241007,141900,52666440,2690,2690,2690,2690,0
20241007,141800,52666440,2690,2690,2690,2690,0
20241007,141700,52666440,2690,2690,2690,2690,0
20241007,141600,52666440,2690,2690,2690,2690,71
20241007,141500,52475450,2695,2695,2695,2695,5
20241007,141400,52461975,2695,2695,2695,2695,0
20241007,141300,52461975,2695,2695,2695,2695,5
20241007,141200,52448500,2695,2695,2695,2695,10
20241007,141100,52421550,2695,2695,2695,2695,0
20241007,141000,52421550,2695,2695,2695,2695,0
20241007,140900,52421550,2695,2695,2695,2695,0
20241007,140800,52421550,2695,2695,2695,2695,0
20241007,140700,52421550,2695,2695,2695,2695,0
20241007,140600,52421550,2695,2695,2695,2695,0
20241007,140500,52421550,2695,2695,2695,2695,5
20241007,140400,52408075,2700,2700,2700,2700,0
20241007,140300,52408075,2700,2700,2700,2700,0
20241007,140200,52408075,2700,2700,2700,2700,0
20241007,140100,52408075,2700,2700,2705,2700,702
20241007,140000,50509325,2700,2700,2700,2700,0
20241007,135900,50509325,2700,2700,2700,2700,0
20241007,135800,50509325,2700,2700,2700,2700,0
20241007,135700,50509325,2700,2700,2700,2700,0
20241007,135600,50509325,2700,2700,2700,2700,0
20241007,135500,50509325,2700,2700,2700,2700,0
20241007,135400,50509325,2700,2700,2700,2700,0
20241007,135300,50509325,2700,2700,2700,2700,1769
20241007,135200,45733025,2710,2710,2710,2710,0
20241007,135100,45733025,2710,2710,2710,2710,25
20241007,135000,45665275,2710,2710,2710,2710,0
20241007,134900,45665275,2710,2710,2710,2710,0
20241007,134800,45665275,2710,2710,2710,2710,0
20241007,134700,45665275,2710,2710,2710,2710,0
20241007,134600,45665275,2710,2710,2710,2710,0
20241007,134500,45665275,2710,2710,2710,2710,50
20241007,134400,45529775,2720,2715,2720,2710,101
20241007,134300,45255805,2710,2710,2710,2710,0
20241007,134200,45255805,2710,2710,2715,2710,60
20241007,134100,45093105,2710,2710,2710,2710,0
20241007,134000,45093105,2710,2710,2710,2710,0
20241007,133900,45093105,2710,2710,2710,2710,20
20241007,133800,45038905,2720,2715,2720,2715,70
20241007,133700,44848675,2710,2710,2710,2710,30
20241007,133600,44767375,2705,2705,2705,2705,0
20241007,133500,44767375,2705,2705,2705,2705,0
20241007,133400,44767375,2705,2705,2705,2705,0
20241007,133300,44767375,2705,2705,2705,2705,20
20241007,133200,44713275,2705,2705,2705,2705,21
20241007,133100,44656470,2710,2715,2715,2710,19
20241007,133000,44604970,2710,2705,2710,2705,30
20241007,132900,44523805,2700,2700,2700,2700,0
20241007,132800,44523805,2700,2700,2700,2700,10
20241007,132700,44496805,2705,2705,2705,2705,0
20241007,132600,44496805,2705,2705,2705,2705,1
20241007,132500,44494100,2685,2685,2685,2685,0
20241007,132400,44494100,2685,2685,2685,2685,0
20241007,132300,44494100,2685,2685,2685,2685,0
20241007,132200,44494100,2685,2685,2685,2685,38
20241007,132100,44392070,2680,2680,2680,2680,0
20241007,132000,44392070,2680,2680,2680,2680,1
20241007,131900,44389390,2685,2685,2685,2685,0
20241007,131800,44389390,2685,2685,2685,2685,0
20241007,131700,44389390,2685,2685,2685,2685,2
20241007,131600,44384020,2685,2685,2685,2685,0
20241007,131500,44384020,2685,2685,2685,2685,10
20241007,131400,44357170,2685,2685,2685,2685,0
20241007,131300,44357170,2685,2685,2685,2685,0
20241007,131200,44357170,2685,2695,2695,2685,19
20241007,131100,44306035,2695,2695,2695,2695,0
20241007,131000,44306035,2695,2695,2695,2695,0
20241007,130900,44306035,2695,2695,2695,2695,0
20241007,130800,44306035,2695,2695,2695,2695,0
20241007,130700,44306035,2695,2695,2695,2695,0
20241007,130600,44306035,2695,2695,2695,2695,0
20241007,130500,44306035,2695,2695,2695,2695,0
20241007,130400,44306035,2695,2695,2695,2695,0
20241007,130300,44306035,2695,2695,2695,2695,0
20241007,130200,44306035,2695,2695,2695,2695,0
20241007,130100,44306035,2695,2695,2695,2695,0
20241007,130000,44306035,2695,2695,2695,2695,0
20241007,125900,44306035,2695,2695,2695,2695,0
20241007,125800,44306035,2695,2695,2695,2695,0
20241007,125700,44306035,2695,2695,2695,2695,0
20241007,125600,44306035,2695,2700,2700,2695,6
20241007,125500,44289855,2700,2700,2700,2700,0
20241007,125400,44289855,2700,2700,2700,2700,0
20241007,125300,44289855,2700,2700,2700,2700,0
20241007,125200,44289855,2700,2700,2700,2700,0
20241007,125100,44289855,2700,2700,2700,2700,0
20241007,125000,44289855,2700,2700,2700,2700,0
20241007,124900,44289855,2700,2700,2700,2700,0
20241007,124800,44289855,2700,2700,2700,2700,0
20241007,124700,44289855,2700,2700,2700,2700,0
20241007,124600,44289855,2700,2700,2700,2700,0
20241007,124500,44289855,2700,2700,2700,2700,0
20241007,124400,44289855,2700,2700,2700,2700,0
20241007,124300,44289855,2700,2700,2700,2700,0
20241007,124200,44289855,2700,2700,2700,2700,1
20241007,124100,44287155,2700,2700,2700,2700,0
20241007,124000,44287155,2700,2700,2700,2700,0
20241007,123900,44287155,2700,2700,2700,2700,0
20241007,123800,44287155,2700,2700,2700,2700,0
20241007,123700,44287155,2700,2700,2700,2700,0
20241007,123600,44287155,2700,2700,2700,2700,0
20241007,123500,44287155,2700,2700,2700,2700,0
20241007,123400,44287155,2700,2700,2700,2700,14
20241007,123300,44249355,2700,2700,2700,2700,0
20241007,123200,44249355,2700,2700,2700,2700,1
20241007,123100,44246655,2700,2700,2700,2700,0
20241007,123000,44246655,2700,2700,2700,2700,0
20241007,122900,44246655,2700,2700,2700,2700,0
20241007,122800,44246655,2700,2700,2700,2700,0
20241007,122700,44246655,2700,2700,2700,2700,0
20241007,122600,44246655,2700,2700,2700,2700,41
20241007,122500,44135955,2700,2700,2700,2700,0
20241007,122400,44135955,2700,2700,2700,2700,0
20241007,122300,44135955,2700,2700,2700,2700,0
20241007,122200,44135955,2700,2700,2700,2700,0
20241007,122100,44135955,2700,2700,2700,2700,0
20241007,122000,44135955,2700,2700,2700,2700,0
20241007,121900,44135955,2700,2700,2700,2700,0
20241007,121800,44135955,2700,2700,2700,2700,0
20241007,121700,44135955,2700,2700,2700,2700,0
20241007,121600,44135955,2700,2700,2700,2700,0
20241007,121500,44135955,2700,2700,2700,2700,0
20241007,121400,44135955,2700,2700,2700,2700,0
20241007,121300,44135955,2700,2700,2700,2700,0
20241007,121200,44135955,2700,2700,2700,2700,0
20241007,121100,44135955,2700,2700,2700,2700,0
20241007,121000,44135955,2700,2700,2700,2700,5
20241007,120900,44122455,2700,2700,2700,2700,0
20241007,120800,44122455,2700,2700,2700,2700,0
20241007,120700,44122455,2700,2700,2700,2700,0
20241007,120600,44122455,2700,2700,2700,2700,163
20241007,120500,43682355,2705,2705,2705,2705,5
20241007,120400,43668830,2705,2705,2705,2705,5
20241007,120300,43655305,2705,2705,2705,2705,0
20241007,120200,43655305,2705,2705,2705,2705,5
20241007,120100,43641780,2705,2705,2705,2705,5
20241007,120000,43628255,2705,2705,2705,2705,9
20241007,115900,43603910,2705,2705,2705,2705,7
20241007,115800,43584975,2705,2705,2705,2705,5
20241007,115700,43571450,2700,2700,2700,2700,0
20241007,115600,43571450,2700,2700,2700,2700,0
20241007,115500,43571450,2700,2700,2700,2700,9
20241007,115400,43547150,2705,2705,2705,2705,10
20241007,115300,43520100,2705,2705,2715,2705,11
20241007,115200,43490335,2720,2720,2720,2720,0
20241007,115100,43490335,2720,2720,2720,2720,0
20241007,115000,43490335,2720,2720,2720,2720,0
20241007,114900,43490335,2720,2720,2720,2720,0
20241007,114800,43490335,2720,2720,2720,2720,0
20241007,114700,43490335,2720,2720,2720,2720,0
20241007,114600,43490335,2720,2720,2720,2720,0
20241007,114500,43490335,2720,2720,2720,2720,0
20241007,114400,43490335,2720,2720,2720,2720,0
20241007,114300,43490335,2720,2720,2720,2720,232
20241007,114200,42859295,2725,2725,2725,2725,1
20241007,114100,42856570,2700,2700,2700,2700,1
20241007,114000,42853870,2725,2705,2725,2705,2
20241007,113900,42848440,2710,2710,2710,2710,3
20241007,113800,42840310,2730,2730,2730,2730,0
20241007,113700,42840310,2730,2700,2730,2700,768
20241007,113600,40766670,2715,2715,2715,2715,0
20241007,113500,40766670,2715,2715,2715,2715,0
20241007,113400,40766670,2715,2715,2715,2715,0
20241007,113300,40766670,2715,2715,2715,2715,780
20241007,113200,38648970,2710,2710,2710,2710,6
20241007,113100,38632710,2715,2710,2715,2700,9
20241007,113000,38608325,2700,2700,2700,2700,1
20241007,112900,38605625,2720,2705,2720,2705,3
20241007,112800,38597480,2720,2700,2720,2700,12
20241007,112700,38565025,2700,2700,2700,2700,0
20241007,112600,38565025,2700,2700,2700,2700,0
20241007,112500,38565025,2700,2700,2700,2700,2
20241007,112400,38559625,2690,2710,2710,2690,54
20241007,112300,38413325,2705,2705,2705,2705,0
20241007,112200,38413325,2705,2695,2705,2695,65
20241007,112100,38237515,2695,2695,2695,2695,2
20241007,112000,38232125,2690,2690,2690,2690,0
20241007,111900,38232125,2690,2690,2690,2690,771
20241007,111800,36158135,2690,2690,2690,2690,0
20241007,111700,36158135,2690,2690,2690,2690,0
20241007,111600,36158135,2690,2680,2690,2675,20
20241007,111500,36104540,2695,2695,2695,2695,735
20241007,111400,34123715,2695,2695,2695,2695,0
20241007,111300,34123715,2695,2695,2695,2695,0
20241007,111200,34123715,2695,2695,2695,2695,0
20241007,111100,34123715,2695,2695,2695,2695,11
20241007,111000,34094070,2695,2690,2695,2690,1101
20241007,110900,31126880,2685,2685,2685,2685,0
20241007,110800,31126880,2685,2685,2685,2685,0
20241007,110700,31126880,2685,2685,2685,2685,0
20241007,110600,31126880,2685,2685,2685,2685,0
20241007,110500,31126880,2685,2685,2685,2685,0
20241007,110400,31126880,2685,2685,2685,2685,0
20241007,110300,31126880,2685,2685,2685,2685,0
20241007,110200,31126880,2685,2685,2685,2685,450
20241007,110100,29918630,2670,2670,2670,2670,0
20241007,110000,29918630,2670,2670,2670,2670,0
20241007,105900,29918630,2670,2670,2670,2670,0
20241007,105800,29918630,2670,2670,2670,2670,0
20241007,105700,29918630,2670,2670,2670,2670,0
20241007,105600,29918630,2670,2670,2670,2670,0
20241007,105500,29918630,2670,2670,2670,2670,0
20241007,105400,29918630,2670,2670,2670,2670,0
20241007,105300,29918630,2670,2670,2670,2670,0
20241007,105200,29918630,2670,2670,2670,2670,0
20241007,105100,29918630,2670,2670,2670,2670,166
20241007,105000,29475410,2670,2670,2670,2670,3
20241007,104900,29467400,2670,2670,2670,2670,0
20241007,104800,29467400,2670,2670,2670,2670,0
20241007,104700,29467400,2670,2670,2670,2670,0
20241007,104600,29467400,2670,2670,2670,2670,0
20241007,104500,29467400,2670,2670,2670,2670,0
20241007,104400,29467400,2670,2670,2670,2670,0
20241007,104300,29467400,2670,2680,2680,2670,1000
20241007,104200,26793015,2695,2695,2695,2695,1
20241007,104100,26790320,2675,2675,2675,2675,73
20241007,104000,26595045,2675,2675,2675,2675,927
20241007,103900,24115320,2695,2695,2695,2695,2
20241007,103800,24109930,2690,2690,2690,2690,625
20241007,103700,22428680,2690,2690,2690,2690,929
20241007,103600,19929670,2695,2695,2695,2695,0
20241007,103500,19929670,2695,2695,2695,2695,0
20241007,103400,19929670,2695,2695,2695,2695,0
20241007,103300,19929670,2695,2695,2695,2695,0
20241007,103200,19929670,2695,2695,2695,2695,0
20241007,103100,19929670,2695,2695,2695,2695,0
20241007,103000,19929670,2695,2695,2695,2695,0
20241007,102900,19929670,2695,2695,2695,2695,0
20241007,102800,19929670,2695,2695,2695,2695,0
20241007,102700,19929670,2695,2695,2695,2695,0
20241007,102600,19929670,2695,2690,2695,2690,102
20241007,102500,19655180,2680,2680,2680,2680,10
20241007,102400,19628380,2685,2685,2685,2685,0
20241007,102300,19628380,2685,2670,2685,2670,11
20241007,102200,19598995,2675,2675,2675,2675,1
20241007,102100,19596320,2670,2670,2670,2670,0
20241007,102000,19596320,2670,2670,2670,2670,1
20241007,101900,19593650,2675,2675,2675,2675,0
20241007,101800,19593650,2675,2675,2675,2675,0
20241007,101700,19593650,2675,2655,2675,2655,1031
20241007,101600,16841670,2660,2660,2660,2660,0
20241007,101500,16841670,2660,2660,2660,2660,1
20241007,101400,16839010,2670,2670,2670,2670,0
20241007,101300,16839010,2670,2670,2670,2670,0
20241007,101200,16839010,2670,2670,2670,2670,777
20241007,101100,14764420,2660,2660,2660,2660,0
20241007,101000,14764420,2660,2660,2660,2660,0
20241007,100900,14764420,2660,2665,2665,2660,85
20241007,100800,14538105,2675,2675,2675,2675,0
20241007,100700,14538105,2675,2675,2675,2675,166
20241007,100600,14094055,2675,2675,2675,2675,603
20241007,100500,12481030,2675,2675,2675,2675,0
20241007,100400,12481030,2675,2675,2675,2675,13
20241007,100300,12446255,2675,2675,2675,2675,0
20241007,100200,12446255,2675,2675,2675,2675,0
20241007,100100,12446255,2675,2675,2675,2675,0
20241007,100000,12446255,2675,2675,2675,2675,0
20241007,095900,12446255,2675,2675,2675,2675,100
20241007,095800,12178755,2660,2660,2660,2660,0
20241007,095700,12178755,2660,2660,2660,2660,0
20241007,095600,12178755,2660,2660,2660,2660,905
20241007,095500,9771455,2660,2660,2660,2660,115
20241007,095400,9465555,2660,2660,2660,2660,14
20241007,095300,9428315,2670,2670,2670,2670,0
20241007,095200,9428315,2670,2680,2680,2670,502
20241007,095100,8085195,2685,2680,2685,2680,13
20241007,095000,8050310,2685,2685,2685,2685,0
20241007,094900,8050310,2685,2685,2685,2685,0
20241007,094800,8050310,2685,2685,2685,2685,5
20241007,094700,8036885,2685,2685,2685,2685,0
20241007,094600,8036885,2685,2685,2685,2685,36
20241007,094500,7940225,2685,2675,2685,2675,169
20241007,094400,7487305,2670,2670,2670,2670,0
20241007,094300,7487305,2670,2670,2670,2670,50
20241007,094200,7353805,2670,2670,2670,2670,1
20241007,094100,7351135,2660,2660,2660,2660,0
20241007,094000,7351135,2660,2660,2660,2660,0
20241007,093900,7351135,2660,2660,2660,2660,0
20241007,093800,7351135,2660,2660,2660,2660,0
20241007,093700,7351135,2660,2660,2660,2660,0
20241007,093600,7351135,2660,2660,2660,2660,2
20241007,093500,7345815,2660,2660,2660,2660,0
20241007,093400,7345815,2660,2660,2660,2660,0
20241007,093300,7345815,2660,2660,2660,2660,0
20241007,093200,7345815,2660,2660,2660,2660,390
20241007,093100,6308415,2665,2665,2665,2665,0
20241007,093000,6308415,2665,2665,2665,2665,10
20241007,092900,6281765,2665,2665,2665,2665,0
20241007,092800,6281765,2665,2665,2665,2665,1000
20241007,092700,3616765,2680,2680,2680,2680,0
20241007,092600,3616765,2680,2680,2680,2680,1
20241007,092500,3614085,2680,2680,2680,2680,4
20241007,092400,3603365,2680,2680,2680,2680,3
20241007,092300,3595325,2680,2680,2680,2680,3
20241007,092200,3587285,2680,2680,2680,2680,14
20241007,092100,3549765,2680,2680,2680,2680,0
20241007,092000,3549765,2680,2680,2680,2680,1
20241007,091900,3547085,2665,2665,2665,2665,0
20241007,091800,3547085,2665,2665,2665,2665,1
20241007,091700,3544420,2680,2680,2680,2680,0
20241007,091600,3544420,2680,2680,2680,2680,2
20241007,091500,3539060,2660,2660,2660,2660,0
20241007,091400,3539060,2660,2660,2660,2660,0
20241007,091300,3539060,2660,2660,2660,2660,0
20241007,091200,3539060,2660,2660,2660,2660,1010
20241007,091100,852460,2660,2660,2660,2660,190
20241007,091000,347060,2660,2660,2660,2660,0
20241007,090900,347060,2660,2670,2670,2655,29
20241007,090800,270000,2700,2700,2700,2700,0
20241007,090700,270000,2700,2700,2700,2700,0
20241007,090600,270000,2700,2700,2700,2700,0
20241007,090500,270000,2700,2700,2700,2700,0
20241007,090400,270000,2700,2700,2700,2700,0
20241007,090300,270000,2700,2700,2700,2700,0
20241007,090200,270000,2700,2700,2700,2700,0
20241007,090100,270000,2700,2700,2700,2700,100
20241007,090000,0,2705,2705,2705,2705,0