stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202100,331368965,4045,4045,4045,4045,2697
20241007,202000,331368965,4045,4045,4045,4045,0
20241007,201900,331368965,4045,4045,4045,4045,0
20241007,201800,331368965,4045,4045,4045,4045,0
20241007,201700,331368965,4045,4045,4045,4045,0
20241007,201600,331368965,4045,4045,4045,4045,0
20241007,201500,331368965,4045,4045,4045,4045,0
20241007,201400,331368965,4045,4045,4045,4045,0
20241007,201300,331368965,4045,4045,4045,4045,0
20241007,201200,331368965,4045,4045,4045,4045,0
20241007,201100,331368965,4045,4045,4045,4045,0
20241007,201000,331368965,4045,4045,4045,4045,0
20241007,200900,331368965,4045,4045,4045,4045,0
20241007,200800,331368965,4045,4045,4045,4045,0
20241007,200700,331368965,4045,4045,4045,4045,0
20241007,200600,331368965,4045,4045,4045,4045,0
20241007,200500,331368965,4045,4045,4045,4045,0
20241007,200400,331368965,4045,4045,4045,4045,0
20241007,200300,331368965,4045,4045,4045,4045,0
20241007,200200,331368965,4045,4045,4045,4045,0
20241007,200100,331368965,4045,4045,4045,4045,0
20241007,200000,331368965,4045,4045,4045,4045,0
20241007,195900,331368965,4045,4045,4045,4045,0
20241007,195800,331368965,4045,4045,4045,4045,0
20241007,195700,331368965,4045,4045,4045,4045,0
20241007,195600,331368965,4045,4045,4045,4045,0
20241007,195500,331368965,4045,4045,4045,4045,0
20241007,195400,331368965,4045,4045,4045,4045,0
20241007,195300,331368965,4045,4045,4045,4045,0
20241007,195200,331368965,4045,4045,4045,4045,0
20241007,195100,331368965,4045,4045,4045,4045,2697
20241007,195000,331368965,4045,4045,4045,4045,0
20241007,194900,331368965,4045,4045,4045,4045,0
20241007,194800,331368965,4045,4045,4045,4045,0
20241007,194700,331368965,4045,4045,4045,4045,0
20241007,194600,331368965,4045,4045,4045,4045,0
20241007,194500,331368965,4045,4045,4045,4045,0
20241007,194400,331368965,4045,4045,4045,4045,0
20241007,194300,331368965,4045,4045,4045,4045,0
20241007,194200,331368965,4045,4045,4045,4045,0
20241007,194100,331368965,4045,4045,4045,4045,0
20241007,194000,331368965,4045,4045,4045,4045,0
20241007,193900,331368965,4045,4045,4045,4045,0
20241007,193800,331368965,4045,4045,4045,4045,0
20241007,193700,331368965,4045,4045,4045,4045,0
20241007,193600,331368965,4045,4045,4045,4045,0
20241007,193500,331368965,4045,4045,4045,4045,0
20241007,193400,331368965,4045,4045,4045,4045,0
20241007,193300,331368965,4045,4045,4045,4045,0
20241007,193200,331368965,4045,4045,4045,4045,0
20241007,193100,331368965,4045,4045,4045,4045,0
20241007,193000,331368965,4045,4045,4045,4045,0
20241007,192900,331368965,4045,4045,4045,4045,0
20241007,192800,331368965,4045,4045,4045,4045,0
20241007,192700,331368965,4045,4045,4045,4045,0
20241007,192600,331368965,4045,4045,4045,4045,0
20241007,192500,331368965,4045,4045,4045,4045,0
20241007,192400,331368965,4045,4045,4045,4045,0
20241007,192300,331368965,4045,4045,4045,4045,0
20241007,192200,331368965,4045,4045,4045,4045,0
20241007,192100,331368965,4045,4045,4045,4045,2697
20241007,192000,331368965,4045,4045,4045,4045,0
20241007,191900,331368965,4045,4045,4045,4045,0
20241007,191800,331368965,4045,4045,4045,4045,0
20241007,191700,331368965,4045,4045,4045,4045,0
20241007,191600,331368965,4045,4045,4045,4045,0
20241007,191500,331368965,4045,4045,4045,4045,0
20241007,191400,331368965,4045,4045,4045,4045,0
20241007,191300,331368965,4045,4045,4045,4045,0
20241007,191200,331368965,4045,4045,4045,4045,0
20241007,191100,331368965,4045,4045,4045,4045,0
20241007,191000,331368965,4045,4045,4045,4045,0
20241007,190900,331368965,4045,4045,4045,4045,0
20241007,190800,331368965,4045,4045,4045,4045,0
20241007,190700,331368965,4045,4045,4045,4045,0
20241007,190600,331368965,4045,4045,4045,4045,0
20241007,190500,331368965,4045,4045,4045,4045,0
20241007,190400,331368965,4045,4045,4045,4045,0
20241007,190300,331368965,4045,4045,4045,4045,0
20241007,190200,331368965,4045,4045,4045,4045,0
20241007,190100,331368965,4045,4045,4045,4045,0
20241007,190000,331368965,4045,4045,4045,4045,0
20241007,185900,331368965,4045,4045,4045,4045,0
20241007,185800,331368965,4045,4045,4045,4045,0
20241007,185700,331368965,4045,4045,4045,4045,0
20241007,185600,331368965,4045,4045,4045,4045,0
20241007,185500,331368965,4045,4045,4045,4045,0
20241007,185400,331368965,4045,4045,4045,4045,0
20241007,185300,331368965,4045,4045,4045,4045,0
20241007,185200,331368965,4045,4045,4045,4045,0
20241007,185100,331368965,4045,4045,4045,4045,2697
20241007,185000,331368965,4045,4045,4045,4045,0
20241007,184900,331368965,4045,4045,4045,4045,0
20241007,184800,331368965,4045,4045,4045,4045,0
20241007,184700,331368965,4045,4045,4045,4045,0
20241007,184600,331368965,4045,4045,4045,4045,0
20241007,184500,331368965,4045,4045,4045,4045,0
20241007,184400,331368965,4045,4045,4045,4045,0
20241007,184300,331368965,4045,4045,4045,4045,0
20241007,184200,331368965,4045,4045,4045,4045,0
20241007,184100,331368965,4045,4045,4045,4045,0
20241007,184000,331368965,4045,4045,4045,4045,0
20241007,183900,331368965,4045,4045,4045,4045,0
20241007,183800,331368965,4045,4045,4045,4045,0
20241007,183700,331368965,4045,4045,4045,4045,0
20241007,183600,331368965,4045,4045,4045,4045,0
20241007,183500,331368965,4045,4045,4045,4045,0
20241007,183400,331368965,4045,4045,4045,4045,0
20241007,183300,331368965,4045,4045,4045,4045,0
20241007,183200,331368965,4045,4045,4045,4045,0
20241007,183100,331368965,4045,4045,4045,4045,0
20241007,183000,331368965,4045,4045,4045,4045,0
20241007,182900,331368965,4045,4045,4045,4045,0
20241007,182800,331368965,4045,4045,4045,4045,0
20241007,182700,331368965,4045,4045,4045,4045,0
20241007,182600,331368965,4045,4045,4045,4045,0
20241007,182500,331368965,4045,4045,4045,4045,0
20241007,182400,331368965,4045,4045,4045,4045,0
20241007,182300,331368965,4045,4045,4045,4045,0
20241007,182200,331368965,4045,4045,4045,4045,0
20241007,182100,331368965,4045,4045,4045,4045,2697
20241007,182000,331368965,4045,4045,4045,4045,0
20241007,181900,331368965,4045,4045,4045,4045,0
20241007,181800,331368965,4045,4045,4045,4045,0
20241007,181700,331368965,4045,4045,4045,4045,0
20241007,181600,331368965,4045,4045,4045,4045,0
20241007,181500,331368965,4045,4045,4045,4045,0
20241007,181400,331368965,4045,4045,4045,4045,0
20241007,181300,331368965,4045,4045,4045,4045,0
20241007,181200,331368965,4045,4045,4045,4045,0
20241007,181100,331368965,4045,4045,4045,4045,0
20241007,181000,331368965,4045,4045,4045,4045,0
20241007,180900,331368965,4045,4045,4045,4045,0
20241007,180800,331368965,4045,4045,4045,4045,0
20241007,180700,331368965,4045,4045,4045,4045,0
20241007,180600,331368965,4045,4045,4045,4045,0
20241007,180500,331368965,4045,4045,4045,4045,0
20241007,180400,331368965,4045,4045,4045,4045,0
20241007,180300,331368965,4045,4045,4045,4045,0
20241007,180200,331368965,4045,4045,4045,4045,0
20241007,180100,331368965,4045,4045,4045,4045,0
20241007,180000,331368965,4045,4045,4045,4045,0
20241007,175900,331368965,4045,4045,4045,4045,0
20241007,175800,331368965,4045,4045,4045,4045,0
20241007,175700,331368965,4045,4045,4045,4045,0
20241007,175600,331368965,4045,4045,4045,4045,0
20241007,175500,331368965,4045,4045,4045,4045,0
20241007,175400,331368965,4045,4045,4045,4045,0
20241007,175300,331368965,4045,4045,4045,4045,0
20241007,175200,331368965,4045,4045,4045,4045,0
20241007,175100,331368965,4045,4045,4045,4045,2697
20241007,175000,331368965,4045,4045,4045,4045,0
20241007,174900,331368965,4045,4045,4045,4045,0
20241007,174800,331368965,4045,4045,4045,4045,0
20241007,174700,331368965,4045,4045,4045,4045,0
20241007,174600,331368965,4045,4045,4045,4045,0
20241007,174500,331368965,4045,4045,4045,4045,0
20241007,174400,331368965,4045,4045,4045,4045,0
20241007,174300,331368965,4045,4045,4045,4045,0
20241007,174200,331368965,4045,4045,4045,4045,0
20241007,174100,331368965,4045,4045,4045,4045,0
20241007,174000,331368965,4045,4045,4045,4045,0
20241007,173900,331368965,4045,4045,4045,4045,0
20241007,173800,331368965,4045,4045,4045,4045,0
20241007,173700,331368965,4045,4045,4045,4045,0
20241007,173600,331368965,4045,4045,4045,4045,0
20241007,173500,331368965,4045,4045,4045,4045,0
20241007,173400,331368965,4045,4045,4045,4045,0
20241007,173300,331368965,4045,4045,4045,4045,0
20241007,173200,331368965,4045,4045,4045,4045,0
20241007,173100,331368965,4045,4045,4045,4045,0
20241007,173000,331368965,4045,4045,4045,4045,0
20241007,172900,331368965,4045,4045,4045,4045,0
20241007,172800,331368965,4045,4045,4045,4045,0
20241007,172700,331368965,4045,4045,4045,4045,0
20241007,172600,331368965,4045,4045,4045,4045,0
20241007,172500,331368965,4045,4045,4045,4045,0
20241007,172400,331368965,4045,4045,4045,4045,0
20241007,172300,331368965,4045,4045,4045,4045,0
20241007,172200,331368965,4045,4045,4045,4045,0
20241007,172100,331368965,4045,4045,4045,4045,2697
20241007,172000,331368965,4045,4045,4045,4045,0
20241007,171900,331368965,4045,4045,4045,4045,0
20241007,171800,331368965,4045,4045,4045,4045,0
20241007,171700,331368965,4045,4045,4045,4045,0
20241007,171600,331368965,4045,4045,4045,4045,0
20241007,171500,331368965,4045,4045,4045,4045,0
20241007,171400,331368965,4045,4045,4045,4045,0
20241007,171300,331368965,4045,4045,4045,4045,0
20241007,171200,331368965,4045,4045,4045,4045,0
20241007,171100,331368965,4045,4045,4045,4045,0
20241007,171000,331368965,4045,4045,4045,4045,0
20241007,170900,331368965,4045,4045,4045,4045,0
20241007,170800,331368965,4045,4045,4045,4045,0
20241007,170700,331368965,4045,4045,4045,4045,0
20241007,170600,331368965,4045,4045,4045,4045,0
20241007,170500,331368965,4045,4045,4045,4045,0
20241007,170400,331368965,4045,4045,4045,4045,0
20241007,170300,331368965,4045,4045,4045,4045,0
20241007,170200,331368965,4045,4045,4045,4045,0
20241007,170100,331368965,4045,4045,4045,4045,0
20241007,170000,331368965,4045,4045,4045,4045,0
20241007,165900,331368965,4045,4045,4045,4045,0
20241007,165800,331368965,4045,4045,4045,4045,0
20241007,165700,331368965,4045,4045,4045,4045,0
20241007,165600,331368965,4045,4045,4045,4045,0
20241007,165500,331368965,4045,4045,4045,4045,0
20241007,165400,331368965,4045,4045,4045,4045,0
20241007,165300,331368965,4045,4045,4045,4045,0
20241007,165200,331368965,4045,4045,4045,4045,0
20241007,165100,331368965,4045,4045,4045,4045,2697
20241007,165000,331368965,4045,4045,4045,4045,0
20241007,164900,331368965,4045,4045,4045,4045,0
20241007,164800,331368965,4045,4045,4045,4045,0
20241007,164700,331368965,4045,4045,4045,4045,0
20241007,164600,331368965,4045,4045,4045,4045,0
20241007,164500,331368965,4045,4045,4045,4045,0
20241007,164400,331368965,4045,4045,4045,4045,0
20241007,164300,331368965,4045,4045,4045,4045,0
20241007,164200,331368965,4045,4045,4045,4045,0
20241007,164100,331368965,4045,4045,4045,4045,0
20241007,164000,331368965,4045,4045,4045,4045,0
20241007,163900,331368965,4045,4045,4045,4045,0
20241007,163800,331368965,4045,4045,4045,4045,0
20241007,163700,331368965,4045,4045,4045,4045,0
20241007,163600,331368965,4045,4045,4045,4045,0
20241007,163500,331368965,4045,4045,4045,4045,0
20241007,163400,331368965,4045,4045,4045,4045,0
20241007,163300,331368965,4045,4045,4045,4045,0
20241007,163200,331368965,4045,4045,4045,4045,0
20241007,163100,331368965,4045,4045,4045,4045,0
20241007,163000,331368965,4045,4045,4045,4045,0
20241007,162900,331368965,4045,4045,4045,4045,0
20241007,162800,331368965,4045,4045,4045,4045,0
20241007,162700,331368965,4045,4045,4045,4045,0
20241007,162600,331368965,4045,4045,4045,4045,0
20241007,162500,331368965,4045,4045,4045,4045,0
20241007,162400,331368965,4045,4045,4045,4045,0
20241007,162300,331368965,4045,4045,4045,4045,0
20241007,162200,331368965,4045,4045,4045,4045,0
20241007,162100,331368965,4045,4045,4045,4045,2697
20241007,162000,331368965,4045,4045,4045,4045,0
20241007,161900,331368965,4045,4045,4045,4045,0
20241007,161800,331368965,4045,4045,4045,4045,0
20241007,161700,331368965,4045,4045,4045,4045,0
20241007,161600,331368965,4045,4045,4045,4045,0
20241007,161500,331368965,4045,4045,4045,4045,0
20241007,161400,331368965,4045,4045,4045,4045,0
20241007,161300,331368965,4045,4045,4045,4045,0
20241007,161200,331368965,4045,4045,4045,4045,0
20241007,161100,331368965,4045,4045,4045,4045,0
20241007,161000,331368965,4045,4045,4045,4045,0
20241007,160900,331368965,4045,4045,4045,4045,0
20241007,160800,331368965,4045,4045,4045,4045,0
20241007,160700,331368965,4045,4045,4045,4045,0
20241007,160600,331368965,4045,4045,4045,4045,0
20241007,160500,331368965,4045,4045,4045,4045,0
20241007,160400,331368965,4045,4045,4045,4045,0
20241007,160300,331368965,4045,4045,4045,4045,0
20241007,160200,331368965,4045,4045,4045,4045,0
20241007,160100,331368965,4045,4045,4045,4045,0
20241007,160000,331368965,4045,4045,4045,4045,0
20241007,155900,331368965,4045,4045,4045,4045,0
20241007,155800,331368965,4045,4045,4045,4045,0
20241007,155700,331368965,4045,4045,4045,4045,0
20241007,155600,331368965,4045,4045,4045,4045,0
20241007,155500,331368965,4045,4045,4045,4045,0
20241007,155400,331368965,4045,4045,4045,4045,0
20241007,155300,331368965,4045,4045,4045,4045,0
20241007,155200,331368965,4045,4045,4045,4045,0
20241007,155100,331368965,4045,4045,4045,4045,2697
20241007,155000,331368965,4045,4045,4045,4045,0
20241007,154900,331368965,4045,4045,4045,4045,0
20241007,154800,331368965,4045,4045,4045,4045,0
20241007,154700,331368965,4045,4045,4045,4045,0
20241007,154600,331368965,4045,4045,4045,4045,0
20241007,154500,331368965,4045,4045,4045,4045,0
20241007,154400,331368965,4045,4045,4045,4045,0
20241007,154300,331368965,4045,4045,4045,4045,0
20241007,154200,331368965,4045,4045,4045,4045,0
20241007,154100,331368965,4045,4045,4045,4045,0
20241007,154000,331368965,4045,4045,4045,4045,0
20241007,153900,331368965,4045,4045,4045,4045,0
20241007,153800,331368965,4045,4045,4045,4045,0
20241007,153700,331368965,4045,4045,4045,4045,0
20241007,153600,331368965,4045,4045,4045,4045,0
20241007,153500,331368965,4045,4045,4045,4045,0
20241007,153400,331368965,4045,4045,4045,4045,0
20241007,153300,331368965,4045,4045,4045,4045,0
20241007,153200,331368965,4045,4045,4045,4045,0
20241007,153100,331368965,4045,4045,4045,4045,0
20241007,153000,331368965,4045,4045,4045,4045,2697
20241007,152900,320459600,4030,4030,4030,4030,0
20241007,152800,320459600,4030,4030,4030,4030,0
20241007,152700,320459600,4030,4030,4030,4030,0
20241007,152600,320459600,4030,4030,4030,4030,0
20241007,152500,320459600,4030,4030,4030,4030,0
20241007,152400,320459600,4030,4030,4030,4030,0
20241007,152300,320459600,4030,4030,4030,4030,0
20241007,152200,320459600,4030,4030,4030,4030,0
20241007,152100,320459600,4030,4030,4030,4030,0
20241007,152000,320459600,4030,4030,4030,4030,0
20241007,151900,320459600,4030,4030,4030,4030,6
20241007,151800,320435420,4030,4030,4030,4030,0
20241007,151700,320435420,4030,4015,4030,4015,254
20241007,151600,319413300,4030,4030,4030,4030,254
20241007,151500,318389680,4030,4030,4030,4015,214
20241007,151400,317530280,4015,4030,4035,4015,2293
20241007,151300,308315805,4035,4035,4035,4035,271
20241007,151200,307222320,4045,4035,4045,4030,91
20241007,151100,306855175,4035,4035,4035,4035,449
20241007,151000,305043460,4035,4015,4035,4015,777
20241007,150900,301915440,4015,4015,4015,4015,51
20241007,150800,301710675,4035,4020,4035,4020,750
20241007,150700,298692530,4020,4055,4055,4020,1265
20241007,150600,293593165,4065,4040,4065,4040,83
20241007,150500,293257620,4070,4010,4070,4010,5564
20241007,150400,270762240,4010,4010,4010,4010,120
20241007,150300,270281040,4010,4010,4010,4010,0
20241007,150200,270281040,4010,4010,4010,4010,0
20241007,150100,270281040,4010,4010,4010,4010,2
20241007,150000,270273020,4005,4005,4005,4005,0
20241007,145900,270273020,4005,4005,4005,4005,100
20241007,145800,269872520,4010,4010,4010,4010,153
20241007,145700,269258990,4010,4010,4010,4010,400
20241007,145600,267654990,4010,4010,4010,4010,0
20241007,145500,267654990,4010,4010,4010,4010,20
20241007,145400,267574790,4010,4010,4010,4010,0
20241007,145300,267574790,4010,4010,4010,4010,0
20241007,145200,267574790,4010,4005,4010,4005,222
20241007,145100,266685675,3990,4005,4005,3990,51
20241007,145000,266482170,4010,4000,4010,4000,249
20241007,144900,265484995,4010,4010,4010,4010,0
20241007,144800,265484995,4010,3995,4010,3985,401
20241007,144700,263884570,4010,4010,4010,4010,1
20241007,144600,263880560,3995,4000,4000,3995,2
20241007,144500,263872565,4010,4005,4010,4005,1661
20241007,144400,257219455,4000,4000,4000,4000,127
20241007,144300,256711455,4005,4005,4005,4005,1
20241007,144200,256707450,4005,4005,4005,4005,499
20241007,144100,254708955,4005,4005,4005,4005,0
20241007,144000,254708955,4005,4005,4005,4005,0
20241007,143900,254708955,4005,4005,4005,4005,0
20241007,143800,254708955,4005,4005,4005,4005,0
20241007,143700,254708955,4005,4005,4005,4005,0
20241007,143600,254708955,4005,4005,4005,4005,276
20241007,143500,253603575,4005,4005,4005,4005,775
20241007,143400,250499700,4005,4000,4005,4000,200
20241007,143300,249699580,4000,4000,4000,4000,25
20241007,143200,249599580,3995,3995,3995,3995,0
20241007,143100,249599580,3995,3995,3995,3995,0
20241007,143000,249599580,3995,3995,3995,3995,0
20241007,142900,249599580,3995,3995,3995,3995,0
20241007,142800,249599580,3995,3995,3995,3995,0
20241007,142700,249599580,3995,3995,3995,3995,0
20241007,142600,249599580,3995,3995,3995,3995,26
20241007,142500,249495710,3995,3995,3995,3995,300
20241007,142400,248297210,4005,4000,4005,4000,60
20241007,142300,248056955,4000,4000,4000,4000,145
20241007,142200,247476955,4000,4000,4000,4000,0
20241007,142100,247476955,4000,4000,4000,3995,34
20241007,142000,247340995,4000,4000,4000,4000,0
20241007,141900,247340995,4000,4005,4005,4000,30
20241007,141800,247220945,4005,4005,4005,4005,119
20241007,141700,246744350,4005,4005,4005,4005,0
20241007,141600,246744350,4005,4005,4005,4005,0
20241007,141500,246744350,4005,4005,4005,4005,0
20241007,141400,246744350,4005,4005,4005,4005,0
20241007,141300,246744350,4005,4005,4005,4005,0
20241007,141200,246744350,4005,4005,4005,4005,0
20241007,141100,246744350,4005,4005,4005,4005,0
20241007,141000,246744350,4005,4000,4005,4000,2
20241007,140900,246736345,3995,3995,3995,3995,0
20241007,140800,246736345,3995,3995,3995,3995,0
20241007,140700,246736345,3995,3995,3995,3995,0
20241007,140600,246736345,3995,3995,3995,3995,1
20241007,140500,246732350,3995,3995,3995,3995,0
20241007,140400,246732350,3995,3995,3995,3995,0
20241007,140300,246732350,3995,3995,3995,3995,0
20241007,140200,246732350,3995,3995,3995,3995,0
20241007,140100,246732350,3995,3995,3995,3995,0
20241007,140000,246732350,3995,3995,3995,3995,0
20241007,135900,246732350,3995,4005,4005,3995,5
20241007,135800,246712365,4000,4000,4000,4000,0
20241007,135700,246712365,4000,4000,4000,4000,0
20241007,135600,246712365,4000,4000,4000,4000,0
20241007,135500,246712365,4000,4000,4000,4000,1
20241007,135400,246708365,3995,3995,3995,3995,251
20241007,135300,245705620,4000,4000,4000,4000,10
20241007,135200,245665620,4000,4000,4000,4000,100
20241007,135100,245265620,4005,4005,4005,4005,0
20241007,135000,245265620,4005,4005,4005,4005,370
20241007,134900,243783770,4005,4005,4005,4005,0
20241007,134800,243783770,4005,4005,4005,4005,1
20241007,134700,243779765,4000,4000,4000,4000,415
20241007,134600,242119765,4000,4000,4000,4000,96
20241007,134500,241735765,4005,4005,4005,4005,0
20241007,134400,241735765,4005,4005,4005,4005,31
20241007,134300,241611610,4010,4010,4010,4010,0
20241007,134200,241611610,4010,4010,4010,4010,212
20241007,134100,240761490,4005,4000,4005,4000,663
20241007,134000,238108400,4005,4005,4005,4005,0
20241007,133900,238108400,4005,4005,4005,4005,0
20241007,133800,238108400,4005,4005,4005,4005,1
20241007,133700,238104395,3985,3995,3995,3985,445
20241007,133600,236329290,4010,4000,4010,4000,238
20241007,133500,235377280,4005,4005,4005,4005,0
20241007,133400,235377280,4005,4005,4005,4005,50
20241007,133300,235177030,4005,4005,4005,4005,0
20241007,133200,235177030,4005,4005,4005,4005,0
20241007,133100,235177030,4005,4005,4005,4005,43
20241007,133000,235004815,4005,4010,4010,4005,338
20241007,132900,233650935,4010,4010,4010,4010,0
20241007,132800,233650935,4010,4010,4010,4010,31
20241007,132700,233526625,4015,4010,4015,4010,94
20241007,132600,233149680,4010,4010,4010,4010,0
20241007,132500,233149680,4010,4010,4010,4010,0
20241007,132400,233149680,4010,4010,4010,4005,324
20241007,132300,231850815,4010,4010,4010,4010,500
20241007,132200,229845815,4010,4010,4010,4010,0
20241007,132100,229845815,4010,4010,4010,4010,0
20241007,132000,229845815,4010,4010,4010,4010,363
20241007,131900,228390185,4010,4010,4010,4010,0
20241007,131800,228390185,4010,4010,4010,4010,0
20241007,131700,228390185,4010,4010,4010,4010,0
20241007,131600,228390185,4010,4000,4010,4000,1304
20241007,131500,223163805,4005,4005,4005,4005,0
20241007,131400,223163805,4005,4005,4005,4005,0
20241007,131300,223163805,4005,4005,4005,4005,0
20241007,131200,223163805,4005,4005,4005,4005,0
20241007,131100,223163805,4005,4005,4005,4005,0
20241007,131000,223163805,4005,4005,4005,4005,0
20241007,130900,223163805,4005,4005,4005,4005,0
20241007,130800,223163805,4005,4005,4005,4005,1
20241007,130700,223159800,4010,4010,4010,4010,0
20241007,130600,223159800,4010,4010,4010,4010,0
20241007,130500,223159800,4010,4010,4010,4010,1
20241007,130400,223155790,4010,4010,4010,4010,5
20241007,130300,223135740,4010,3990,4010,3990,4678
20241007,130200,204470500,3975,3975,3975,3975,100
20241007,130100,204073000,3990,3990,3990,3990,0
20241007,130000,204073000,3990,3990,3990,3990,5
20241007,125900,204053050,3990,3985,3990,3975,1977
20241007,125800,196184520,3990,3990,3990,3990,609
20241007,125700,193754610,3990,3990,3990,3990,0
20241007,125600,193754610,3990,3990,3990,3990,0
20241007,125500,193754610,3990,3990,3990,3990,1
20241007,125400,193750620,3995,4000,4000,3995,505
20241007,125300,191733140,4000,4010,4010,4000,350
20241007,125200,190332630,4010,4010,4010,4010,0
20241007,125100,190332630,4010,4010,4010,4010,198
20241007,125000,189538650,4010,4010,4010,4010,6
20241007,124900,189514590,4010,4010,4010,4005,654
20241007,124800,186892635,4010,4005,4010,4005,559
20241007,124700,184651470,4005,4005,4005,4005,0
20241007,124600,184651470,4005,4005,4005,4005,0
20241007,124500,184651470,4005,4000,4005,3995,1217
20241007,124400,179777895,4000,4000,4000,4000,37
20241007,124300,179629895,4000,4000,4000,4000,431
20241007,124200,177905895,4000,3995,4000,3995,210
20241007,124100,177066940,3990,3985,3990,3985,92
20241007,124000,176700000,3990,3990,3990,3990,0
20241007,123900,176700000,3990,3990,3990,3990,3
20241007,123800,176688030,3980,3980,3980,3980,579
20241007,123700,174383610,3980,3980,3980,3980,12
20241007,123600,174335850,3980,3980,3980,3980,0
20241007,123500,174335850,3980,3980,3980,3980,15
20241007,123400,174276150,3975,3975,3975,3975,1
20241007,123300,174272175,3980,3980,3980,3980,0
20241007,123200,174272175,3980,3980,3980,3980,30
20241007,123100,174152775,3980,3980,3980,3980,3
20241007,123000,174140835,3980,3980,3980,3980,0
20241007,122900,174140835,3980,3980,3980,3980,3
20241007,122800,174128895,3975,3975,3975,3975,342
20241007,122700,172769445,3980,3980,3980,3980,0
20241007,122600,172769445,3980,3980,3980,3980,0
20241007,122500,172769445,3980,3980,3980,3980,4
20241007,122400,172753525,3980,3980,3980,3980,0
20241007,122300,172753525,3980,3975,3980,3975,391
20241007,122200,171199250,3980,3980,3980,3980,20
20241007,122100,171119650,3980,3980,3980,3980,0
20241007,122000,171119650,3980,3980,3980,3980,25
20241007,121900,171020150,3980,3980,3980,3980,0
20241007,121800,171020150,3980,3980,3980,3980,0
20241007,121700,171020150,3980,3980,3980,3980,132
20241007,121600,170494790,3980,3980,3980,3980,20
20241007,121500,170415190,3975,3975,3975,3975,0
20241007,121400,170415190,3975,3975,3975,3975,0
20241007,121300,170415190,3975,3975,3975,3975,0
20241007,121200,170415190,3975,3975,3975,3975,5
20241007,121100,170395315,3975,3975,3975,3975,50
20241007,121000,170196565,3980,3980,3980,3980,0
20241007,120900,170196565,3980,3980,3980,3980,47
20241007,120800,170009505,3980,3980,3980,3980,0
20241007,120700,170009505,3980,3980,3980,3980,3968
20241007,120600,154216865,3980,3980,3980,3980,1
20241007,120500,154212885,3975,3975,3975,3975,0
20241007,120400,154212885,3975,3975,3975,3975,31
20241007,120300,154089660,3975,3975,3975,3975,0
20241007,120200,154089660,3975,3975,3975,3975,500
20241007,120100,152102160,3980,3980,3980,3980,1585
20241007,120000,145793860,3980,3980,3980,3980,53
20241007,115900,145582920,3975,3980,3980,3975,35
20241007,115800,145443645,3980,3980,3980,3980,0
20241007,115700,145443645,3980,3980,3980,3980,200
20241007,115600,144647645,3980,3980,3980,3980,0
20241007,115500,144647645,3980,3980,3980,3980,10
20241007,115400,144607845,3980,3980,3980,3980,0
20241007,115300,144607845,3980,3980,3980,3980,0
20241007,115200,144607845,3980,3980,3980,3980,0
20241007,115100,144607845,3980,3980,3980,3980,0
20241007,115000,144607845,3980,3980,3980,3980,1
20241007,114900,144603865,3980,3980,3980,3980,10
20241007,114800,144564065,3980,3980,3980,3980,100
20241007,114700,144166065,3980,3980,3980,3980,120
20241007,114600,143688465,3980,3980,3980,3980,500
20241007,114500,141698465,3980,3980,3980,3980,0
20241007,114400,141698465,3980,3980,3980,3980,0
20241007,114300,141698465,3980,3980,3980,3980,0
20241007,114200,141698465,3980,3980,3980,3980,1
20241007,114100,141694485,3980,3980,3980,3980,200
20241007,114000,140898485,3980,3980,3980,3980,0
20241007,113900,140898485,3980,3980,3980,3980,0
20241007,113800,140898485,3980,3980,3980,3980,0
20241007,113700,140898485,3980,3980,3980,3980,0
20241007,113600,140898485,3980,3980,3980,3980,0
20241007,113500,140898485,3980,3980,3980,3980,0
20241007,113400,140898485,3980,3980,3980,3980,10
20241007,113300,140858685,3980,3980,3980,3980,200
20241007,113200,140062685,3980,3980,3980,3980,8
20241007,113100,140030845,3980,3980,3980,3980,0
20241007,113000,140030845,3980,3980,3980,3980,0
20241007,112900,140030845,3980,3980,3980,3980,0
20241007,112800,140030845,3980,3980,3980,3980,0
20241007,112700,140030845,3980,3980,3980,3980,0
20241007,112600,140030845,3980,3980,3980,3980,0
20241007,112500,140030845,3980,3975,3980,3975,510
20241007,112400,138001630,3975,3975,3975,3975,0
20241007,112300,138001630,3975,3975,3975,3975,0
20241007,112200,138001630,3975,3970,3975,3970,163
20241007,112100,137354515,3975,3975,3975,3975,0
20241007,112000,137354515,3975,3975,3975,3975,0
20241007,111900,137354515,3975,3975,3975,3975,82
20241007,111800,137028565,3980,3980,3980,3980,14
20241007,111700,136972845,3990,3990,3990,3990,179
20241007,111600,136258635,3990,3990,3990,3990,11
20241007,111500,136214745,3990,3990,3990,3990,20
20241007,111400,136134945,3980,3980,3980,3980,2
20241007,111300,136126985,3995,3990,3995,3985,9
20241007,111200,136091090,3990,3990,3990,3990,5
20241007,111100,136071140,3995,3995,3995,3995,0
20241007,111000,136071140,3995,3995,3995,3995,100
20241007,110900,135671640,4000,4000,4000,4000,2
20241007,110800,135663640,3995,3990,3995,3970,1059
20241007,110700,131443995,3990,3990,3990,3990,3
20241007,110600,131432025,3985,3985,3985,3985,2
20241007,110500,131424055,3990,3970,3990,3970,28
20241007,110400,131312740,3975,3975,3975,3970,2191
20241007,110300,122604475,3975,3975,3975,3975,89
20241007,110200,122250700,3975,3970,3975,3970,1310
20241007,110100,117049375,3970,3970,3970,3970,2
20241007,110000,117041435,3970,3970,3970,3970,350
20241007,105900,115651935,3960,3960,3960,3960,0
20241007,105800,115651935,3960,3960,3960,3960,0
20241007,105700,115651935,3960,3960,3960,3960,0
20241007,105600,115651935,3960,3960,3960,3960,0
20241007,105500,115651935,3960,3960,3960,3960,5
20241007,105400,115632135,3970,3970,3970,3970,3
20241007,105300,115620225,3970,3970,3970,3970,105
20241007,105200,115203375,3965,3965,3965,3965,0
20241007,105100,115203375,3965,3965,3965,3965,10
20241007,105000,115163725,3970,3970,3970,3970,0
20241007,104900,115163725,3970,3970,3970,3970,12
20241007,104800,115116085,3955,3955,3955,3955,0
20241007,104700,115116085,3955,3955,3955,3955,308
20241007,104600,113897945,3955,3960,3960,3955,1783
20241007,104500,106840990,3965,3965,3965,3965,0
20241007,104400,106840990,3965,3965,3965,3965,41
20241007,104300,106678425,3960,3960,3960,3960,0
20241007,104200,106678425,3960,3960,3960,3960,100
20241007,104100,106282425,3960,3960,3960,3960,0
20241007,104000,106282425,3960,3960,3960,3960,0
20241007,103900,106282425,3960,3960,3960,3960,4
20241007,103800,106266585,3955,3955,3955,3955,0
20241007,103700,106266585,3955,3955,3955,3955,0
20241007,103600,106266585,3955,3955,3955,3955,0
20241007,103500,106266585,3955,3955,3955,3955,151
20241007,103400,105669380,3955,3955,3955,3955,0
20241007,103300,105669380,3955,3955,3955,3955,500
20241007,103200,103691880,3955,3955,3955,3955,6
20241007,103100,103668150,3950,3950,3950,3950,0
20241007,103000,103668150,3950,3950,3950,3950,0
20241007,102900,103668150,3950,3950,3950,3950,0
20241007,102800,103668150,3950,3950,3950,3950,0
20241007,102700,103668150,3950,3955,3955,3950,703
20241007,102600,100887850,3960,3960,3960,3960,0
20241007,102500,100887850,3960,3960,3960,3960,0
20241007,102400,100887850,3960,3960,3960,3960,0
20241007,102300,100887850,3960,3960,3960,3960,230
20241007,102200,99977050,3960,3960,3960,3960,10
20241007,102100,99937450,3960,3960,3960,3960,0
20241007,102000,99937450,3960,3960,3960,3960,0
20241007,101900,99937450,3960,3960,3960,3960,0
20241007,101800,99937450,3960,3960,3960,3960,0
20241007,101700,99937450,3960,3960,3960,3960,0
20241007,101600,99937450,3960,3960,3960,3960,330
20241007,101500,98630650,3960,3960,3960,3960,8
20241007,101400,98598970,3960,3960,3960,3960,0
20241007,101300,98598970,3960,3960,3960,3960,0
20241007,101200,98598970,3960,3960,3960,3960,20
20241007,101100,98519770,3970,3970,3970,3970,1
20241007,101000,98515800,3985,3985,3985,3985,0
20241007,100900,98515800,3985,3985,3985,3985,101
20241007,100800,98113315,3985,3985,3985,3985,0
20241007,100700,98113315,3985,3985,3985,3985,30
20241007,100600,97993765,3985,3985,3985,3985,2
20241007,100500,97985795,3985,3985,3985,3985,1
20241007,100400,97981810,3985,3985,3985,3985,0
20241007,100300,97981810,3985,3965,3985,3960,1000
20241007,100200,94012195,3965,3970,3970,3965,50
20241007,100100,93813745,3960,3960,3960,3960,0
20241007,100000,93813745,3960,3960,3960,3960,0
20241007,095900,93813745,3960,3960,3960,3960,0
20241007,095800,93813745,3960,3960,3960,3960,0
20241007,095700,93813745,3960,3960,3960,3960,1235
20241007,095600,88923145,3960,3960,3960,3960,149
20241007,095500,88333105,3960,3960,3960,3960,5
20241007,095400,88313305,3945,3970,3970,3945,1000
20241007,095300,84352545,3975,3975,3975,3975,130
20241007,095200,83835795,3990,3990,3990,3990,5
20241007,095100,83815845,3995,3995,3995,3995,50
20241007,095000,83616095,3995,3980,3995,3980,280
20241007,094900,82501245,3990,3990,3990,3990,0
20241007,094800,82501245,3990,3980,3990,3980,316
20241007,094700,81243385,3985,3985,3985,3985,0
20241007,094600,81243385,3985,3980,3985,3980,206
20241007,094500,80422505,3980,3990,3995,3980,308
20241007,094400,79194875,3990,3990,3990,3990,0
20241007,094300,79194875,3990,3990,3990,3990,1
20241007,094200,79190885,3990,3990,3990,3990,0
20241007,094100,79190885,3990,3990,3990,3990,1
20241007,094000,79186895,3965,3965,3965,3965,0
20241007,093900,79186895,3965,3965,3965,3965,30
20241007,093800,79067945,3965,3970,3970,3965,120
20241007,093700,78592035,3970,3970,3970,3970,0
20241007,093600,78592035,3970,3970,3970,3970,145
20241007,093500,78016385,4000,4000,4000,4000,1
20241007,093400,78012385,4005,3990,4005,3990,822
20241007,093300,74725395,3995,3995,3995,3995,100
20241007,093200,74325895,3995,3990,3995,3990,100
20241007,093100,73926515,3990,3975,3990,3975,301
20241007,093000,72727660,3975,3960,3975,3955,791
20241007,092900,69595145,3965,3970,3970,3965,73
20241007,092800,69305650,3975,3985,3985,3975,470
20241007,092700,67432950,3990,3990,3990,3990,163
20241007,092600,66782580,4000,3975,4000,3975,1000
20241007,092500,62795925,3975,3975,3975,3975,0
20241007,092400,62795925,3975,3965,3980,3950,558
20241007,092300,60581445,3965,3965,3965,3965,0
20241007,092200,60581445,3965,3965,3965,3965,274
20241007,092100,59495035,3965,3965,3965,3965,0
20241007,092000,59495035,3965,3965,3965,3965,150
20241007,091900,58900285,3970,3960,3970,3960,534
20241007,091800,56782545,3960,3935,3960,3935,575
20241007,091700,54510450,3935,3935,3935,3935,0
20241007,091600,54510450,3935,3940,3940,3935,52
20241007,091500,54305770,3940,3930,3940,3930,600
20241007,091400,51942815,3925,3925,3925,3925,1
20241007,091300,51938890,3920,3920,3920,3920,92
20241007,091200,51578250,3920,3920,3920,3920,20
20241007,091100,51499850,3915,3915,3915,3915,10
20241007,091000,51460700,3915,3920,3920,3915,270
20241007,090900,50403635,3915,3915,3915,3915,2137
20241007,090800,42037280,3945,3945,3945,3945,5
20241007,090700,42017555,3915,3910,3915,3910,1059
20241007,090600,37871970,3905,3910,3910,3905,3578
20241007,090500,23892075,3915,3915,3915,3910,850
20241007,090400,20566015,3915,3915,3915,3915,38
20241007,090300,20417245,3925,3950,3950,3925,60
20241007,090200,20181720,3925,3910,3925,3905,343
20241007,090100,18841165,3920,3935,3935,3915,1794
20241007,090000,11812440,3940,3955,3955,3940,2987